{"ticker": "ACS", "overview": {"name": "Accent Resources NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ACS", "has_prices": true, "as_of": "2026-09-17", "last": 0.225, "prev_close": 0.24, "change": -0.014999999999999986, "change_pct": -0.062499999999999944, "session_volume": 36698.0, "vwap_5": 0.22604182866222655, "vwap_20": 0.2761567058802094, "vwap_60": 0.2607881776356213, "vwap_250": 0.14484382965348508, "high_52w": 0.525, "low_52w": 0.012, "avg_volume_20": 98792.4, "sessions": 400, "market_cap": {"value": 110145889.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156683", "src": "ASX", "ticker": "ACS", "cik": "", "company": "Accent Resources NL", "company_raw": "Accent Resources NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ACS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156683", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Yuzi (Albert) Zhou", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 10800000.0, "indirect_account": "Brilliant Services Pty Ltd", "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152624-6A1351112", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RICHARD SELLERS", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092036-6A1326276", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dianzhou He", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "You", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhou", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-20", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-13", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-13", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-05", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-24", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-11", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-08", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-08", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-04", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-01", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-29", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-28", "source_url": "https://www.marketindex.com.au/asx/acs", "needs_ocr": 0}], "directors": [{"name": "RICHARD SELLERS", "first_seen": "2026-05-20", "last_seen": "2026-05-20", "status": "current", "notices": 1}, {"name": "Zhou", "first_seen": "2022-02-14", "last_seen": "2022-02-14", "status": "past", "notices": 1}, {"name": "You", "first_seen": "2022-02-14", "last_seen": "2022-02-14", "status": "past", "notices": 1}, {"name": "Liang", "first_seen": "2022-02-14", "last_seen": "2022-02-14", "status": "past", "notices": 1}, {"name": "Dianzhou He", "first_seen": "2022-02-14", "last_seen": "2022-02-14", "status": "past", "notices": 1}, {"name": "Yuzi (Albert) Zhou", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0250", "new_value": "0.1000", "effective": "2026-08-11", "evidence": "ACS moved 1:4 in one session on 2026-08-11 \u2014 a clean 1:4 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.386230"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asset Acquisition & Disposal", "title": "Norseman Gold Sale Settled and A$3.0M Received", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156930-6A1353208"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156678-6A1353115"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156342-6A1352924"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Listing Rule 14.4 breach", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156339-6A1352920"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152624-6A1351112"}], "performance": {"ticker": "ACS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-08-26", "close": 0.19, "volume": 214292.0}, {"date": "2005-08-29", "close": 0.18, "volume": 95762.0}, {"date": "2005-08-30", "close": 0.18, "volume": 125000.0}, {"date": "2005-08-31", "close": 0.185, "volume": 5000.0}, {"date": "2005-09-01", "close": 0.19, "volume": 80146.0}, {"date": "2005-09-02", "close": 0.185, "volume": 33054.0}, {"date": "2005-09-05", "close": 0.18, "volume": 215200.0}, {"date": "2005-09-06", "close": 0.18, "volume": 5800.0}, {"date": "2005-09-07", "close": 0.18, "volume": 55000.0}, {"date": "2005-09-08", "close": 0.175, "volume": 58000.0}, {"date": "2005-09-09", "close": 0.18, "volume": 17236.0}, {"date": "2005-09-12", "close": 0.175, "volume": 35000.0}, {"date": "2005-09-13", "close": 0.17, "volume": 60000.0}, {"date": "2005-09-16", "close": 0.18, "volume": 10000.0}, {"date": "2005-09-19", "close": 0.175, "volume": 30000.0}, {"date": "2005-09-20", "close": 0.18, "volume": 107000.0}, {"date": "2005-09-21", "close": 0.2, "volume": 53000.0}, {"date": "2005-09-22", "close": 0.195, "volume": 117000.0}, {"date": "2005-09-23", "close": 0.2, "volume": 13000.0}, {"date": "2005-09-27", "close": 0.2, "volume": 59000.0}, {"date": "2005-09-28", "close": 0.215, "volume": 42746.0}, {"date": "2005-09-29", "close": 0.22, "volume": 26000.0}, {"date": "2005-09-30", "close": 0.22, "volume": 56200.0}, {"date": "2005-10-03", "close": 0.225, "volume": 70000.0}, {"date": "2005-10-05", "close": 0.22, "volume": 216882.0}, {"date": "2005-10-06", "close": 0.2, "volume": 170000.0}, {"date": "2005-10-07", "close": 0.2, "volume": 72000.0}, {"date": "2005-10-10", "close": 0.19, "volume": 26000.0}, {"date": "2005-10-12", "close": 0.195, "volume": 82000.0}, {"date": "2005-10-13", "close": 0.2, "volume": 30292.0}, {"date": "2005-10-14", "close": 0.2, "volume": 1118.0}, {"date": "2005-10-17", "close": 0.21, "volume": 25000.0}, {"date": "2005-10-18", "close": 0.2, "volume": 50000.0}, {"date": "2005-10-21", "close": 0.2, "volume": 15000.0}, {"date": "2005-10-24", "close": 0.2, "volume": 590.0}, {"date": "2005-10-25", "close": 0.195, "volume": 10000.0}, {"date": "2005-10-28", "close": 0.195, "volume": 7500.0}, {"date": "2005-11-03", "close": 0.19, "volume": 4300.0}, {"date": "2005-11-04", "close": 0.19, "volume": 41682.0}, {"date": "2005-11-07", "close": 0.195, "volume": 10000.0}, {"date": "2005-11-08", "close": 0.195, "volume": 100000.0}, {"date": "2005-11-10", "close": 0.195, "volume": 20000.0}, {"date": "2005-11-11", "close": 0.19, "volume": 14018.0}, {"date": "2005-11-15", "close": 0.19, "volume": 10000.0}, {"date": "2005-11-17", "close": 0.195, "volume": 11982.0}, {"date": "2005-11-21", "close": 0.19, "volume": 13018.0}, {"date": "2005-11-25", "close": 0.18, "volume": 24000.0}, {"date": "2005-11-28", "close": 0.2, "volume": 15000.0}, {"date": "2005-11-29", "close": 0.185, "volume": 40000.0}, {"date": "2005-12-02", "close": 0.185, "volume": 4000.0}, {"date": "2005-12-05", "close": 0.18, "volume": 56000.0}, {"date": "2005-12-07", "close": 0.18, "volume": 35000.0}, {"date": "2005-12-08", "close": 0.19, "volume": 40000.0}, {"date": "2005-12-19", "close": 0.19, "volume": 100000.0}, {"date": "2005-12-22", "close": 0.19, "volume": 10000.0}, {"date": "2005-12-29", "close": 0.18, "volume": 3800.0}, {"date": "2006-01-04", "close": 0.18, "volume": 6000.0}, {"date": "2006-01-05", "close": 0.18, "volume": 18866.0}, {"date": "2006-01-17", "close": 0.175, "volume": 18950.0}, {"date": "2006-01-20", "close": 0.175, "volume": 55660.0}, {"date": "2006-01-23", "close": 0.175, "volume": 1890.0}, {"date": "2006-01-25", "close": 0.16, "volume": 25000.0}, {"date": "2006-01-30", "close": 0.17, "volume": 27000.0}, {"date": "2006-02-01", "close": 0.17, "volume": 93000.0}, {"date": "2006-02-02", "close": 0.17, "volume": 45000.0}, {"date": "2006-02-03", "close": 0.17, "volume": 100000.0}, {"date": "2006-02-07", "close": 0.17, "volume": 102000.0}, {"date": "2006-02-15", "close": 0.16, "volume": 20000.0}, {"date": "2006-02-28", "close": 0.16, "volume": 25000.0}, {"date": "2006-03-15", "close": 0.18, "volume": 94860.0}, {"date": "2006-03-16", "close": 0.18, "volume": 110000.0}, {"date": "2006-03-17", "close": 0.18, "volume": 13250.0}, {"date": "2006-03-20", "close": 0.18, "volume": 70000.0}, {"date": "2006-03-21", "close": 0.17, "volume": 56750.0}, {"date": "2006-03-23", "close": 0.15, "volume": 110000.0}, {"date": "2006-03-24", "close": 0.2, "volume": 473000.0}, {"date": "2006-03-27", "close": 0.21, "volume": 60000.0}, {"date": "2006-03-28", "close": 0.2, "volume": 60000.0}, {"date": "2006-03-29", "close": 0.2, "volume": 95000.0}, {"date": "2006-03-30", "close": 0.2, "volume": 55000.0}, {"date": "2006-03-31", "close": 0.21, "volume": 95000.0}, {"date": "2006-04-03", "close": 0.2, "volume": 60000.0}, {"date": "2006-04-04", "close": 0.2, "volume": 75000.0}, {"date": "2006-04-05", "close": 0.2, "volume": 10000.0}, {"date": "2006-04-06", "close": 0.195, "volume": 65000.0}, {"date": "2006-04-07", "close": 0.195, "volume": 65000.0}, {"date": "2006-04-10", "close": 0.19, "volume": 27700.0}, {"date": "2006-04-12", "close": 0.18, "volume": 55000.0}, {"date": "2006-04-18", "close": 0.185, "volume": 9000.0}, {"date": "2006-04-20", "close": 0.16, "volume": 25000.0}, {"date": "2006-04-26", "close": 0.17, "volume": 225000.0}, {"date": "2006-04-27", "close": 0.17, "volume": 58000.0}, {"date": "2006-04-28", "close": 0.165, "volume": 75000.0}, {"date": "2006-05-02", "close": 0.17, "volume": 7000.0}, {"date": "2006-05-04", "close": 0.16, "volume": 77500.0}, {"date": "2006-05-05", "close": 0.16, "volume": 100000.0}, {"date": "2006-05-08", "close": 0.16, "volume": 125000.0}, {"date": "2006-05-16", "close": 0.15, "volume": 120000.0}, {"date": "2006-05-17", "close": 0.15, "volume": 17160.0}, {"date": "2006-05-18", "close": 0.15, "volume": 122500.0}, {"date": "2006-05-22", "close": 0.15, "volume": 31940.0}, {"date": "2006-05-25", "close": 0.13, "volume": 100000.0}, {"date": "2006-05-29", "close": 0.13, "volume": 10000.0}, {"date": "2006-05-30", "close": 0.13, "volume": 25000.0}, {"date": "2006-06-01", "close": 0.13, "volume": 15000.0}, {"date": "2006-06-02", "close": 0.15, "volume": 76500.0}, {"date": "2006-06-08", "close": 0.13, "volume": 20000.0}, {"date": "2006-06-13", "close": 0.16, "volume": 72560.0}, {"date": "2006-06-14", "close": 0.17, "volume": 3940.0}, {"date": "2006-06-19", "close": 0.14, "volume": 23000.0}, {"date": "2006-06-20", "close": 0.14, "volume": 25000.0}, {"date": "2006-06-26", "close": 0.15, "volume": 50000.0}, {"date": "2006-06-27", "close": 0.15, "volume": 33000.0}, {"date": "2006-06-29", "close": 0.15, "volume": 17000.0}, {"date": "2006-06-30", "close": 0.13, "volume": 156000.0}, {"date": "2006-07-04", "close": 0.14, "volume": 20000.0}, {"date": "2006-07-05", "close": 0.15, "volume": 50000.0}, {"date": "2006-07-10", "close": 0.15, "volume": 19500.0}, {"date": "2006-07-12", "close": 0.16, "volume": 14500.0}, {"date": "2006-07-14", "close": 0.16, "volume": 85500.0}, {"date": "2006-07-18", "close": 0.16, "volume": 57500.0}, {"date": "2006-07-19", "close": 0.175, "volume": 30000.0}, {"date": "2006-07-20", "close": 0.15, "volume": 88500.0}, {"date": "2006-07-26", "close": 0.135, "volume": 20000.0}, {"date": "2006-07-27", "close": 0.15, "volume": 69900.0}, {"date": "2006-08-01", "close": 0.15, "volume": 13113.0}, {"date": "2006-08-02", "close": 0.15, "volume": 6887.0}, {"date": "2006-08-03", "close": 0.15, "volume": 20000.0}, {"date": "2006-08-07", "close": 0.15, "volume": 28000.0}, {"date": "2006-08-14", "close": 0.16, "volume": 25450.0}, {"date": "2006-08-15", "close": 0.15, "volume": 20000.0}, {"date": "2006-08-16", "close": 0.19, "volume": 56150.0}, {"date": "2006-08-21", "close": 0.17, "volume": 56000.0}, {"date": "2006-08-22", "close": 0.17, "volume": 19000.0}, {"date": "2006-08-23", "close": 0.155, "volume": 19863.0}, {"date": "2006-08-24", "close": 0.16, "volume": 53000.0}, {"date": "2006-08-28", "close": 0.16, "volume": 9900.0}, {"date": "2006-08-30", "close": 0.18, "volume": 50000.0}, {"date": "2006-09-04", "close": 0.16, "volume": 25000.0}, {"date": "2006-09-08", "close": 0.17, "volume": 40000.0}, {"date": "2006-09-11", "close": 0.17, "volume": 5000.0}, {"date": "2006-09-12", "close": 0.16, "volume": 37500.0}, {"date": "2006-09-15", "close": 0.165, "volume": 110500.0}, {"date": "2006-09-18", "close": 0.15, "volume": 39900.0}, {"date": "2006-09-21", "close": 0.15, "volume": 20100.0}, {"date": "2006-09-25", "close": 0.175, "volume": 10000.0}, {"date": "2006-09-26", "close": 0.185, "volume": 90000.0}, {"date": "2006-09-27", "close": 0.19, "volume": 33000.0}, {"date": "2006-09-28", "close": 0.19, "volume": 26000.0}, {"date": "2006-10-05", "close": 0.15, "volume": 50000.0}, {"date": "2006-10-11", "close": 0.16, "volume": 10000.0}, {"date": "2006-10-12", "close": 0.14, "volume": 85000.0}, {"date": "2006-10-13", "close": 0.145, "volume": 24450.0}, {"date": "2006-10-16", "close": 0.145, "volume": 8437.0}, {"date": "2006-10-17", "close": 0.155, "volume": 20000.0}, {"date": "2006-10-19", "close": 0.16, "volume": 6000.0}, {"date": "2006-10-20", "close": 0.15, "volume": 100000.0}, {"date": "2006-10-24", "close": 0.145, "volume": 145000.0}, {"date": "2006-10-25", "close": 0.15, "volume": 6000.0}, {"date": "2006-10-26", "close": 0.15, "volume": 30000.0}, {"date": "2006-10-27", "close": 0.145, "volume": 40000.0}, {"date": "2006-10-30", "close": 0.15, "volume": 157000.0}, {"date": "2006-11-02", "close": 0.15, "volume": 164000.0}, {"date": "2006-11-03", "close": 0.155, "volume": 85000.0}, {"date": "2006-11-07", "close": 0.15, "volume": 100000.0}, {"date": "2006-11-08", "close": 0.15, "volume": 19400.0}, {"date": "2006-11-09", "close": 0.135, "volume": 5600.0}, {"date": "2006-11-10", "close": 0.15, "volume": 20000.0}, {"date": "2006-11-15", "close": 0.15, "volume": 34400.0}, {"date": "2006-11-16", "close": 0.145, "volume": 40000.0}, {"date": "2006-11-17", "close": 0.145, "volume": 15800.0}, {"date": "2006-11-21", "close": 0.14, "volume": 4200.0}, {"date": "2006-11-22", "close": 0.14, "volume": 45800.0}, {"date": "2006-11-23", "close": 0.14, "volume": 9200.0}, {"date": "2006-11-24", "close": 0.145, "volume": 40800.0}, {"date": "2006-11-27", "close": 0.135, "volume": 10000.0}, {"date": "2006-11-29", "close": 0.145, "volume": 101500.0}, {"date": "2006-12-01", "close": 0.135, "volume": 39000.0}, {"date": "2006-12-04", "close": 0.13, "volume": 40000.0}, {"date": "2006-12-05", "close": 0.14, "volume": 157166.0}, {"date": "2006-12-06", "close": 0.145, "volume": 141142.0}, {"date": "2006-12-07", "close": 0.14, "volume": 50000.0}, {"date": "2006-12-08", "close": 0.145, "volume": 153058.0}, {"date": "2006-12-11", "close": 0.145, "volume": 35727.0}, {"date": "2006-12-12", "close": 0.135, "volume": 60000.0}, {"date": "2006-12-15", "close": 0.145, "volume": 14273.0}, {"date": "2006-12-18", "close": 0.14, "volume": 70727.0}, {"date": "2006-12-19", "close": 0.15, "volume": 103000.0}, {"date": "2006-12-20", "close": 0.135, "volume": 25000.0}, {"date": "2006-12-22", "close": 0.13, "volume": 10000.0}, {"date": "2006-12-29", "close": 0.13, "volume": 10000.0}, {"date": "2007-01-03", "close": 0.13, "volume": 86684.0}, {"date": "2007-01-04", "close": 0.125, "volume": 41847.0}, {"date": "2007-01-05", "close": 0.11, "volume": 134200.0}, {"date": "2007-01-08", "close": 0.105, "volume": 90000.0}, {"date": "2007-01-09", "close": 0.11, "volume": 10000.0}, {"date": "2007-01-10", "close": 0.13, "volume": 334800.0}, {"date": "2007-01-11", "close": 0.13, "volume": 24335.0}, {"date": "2007-01-12", "close": 0.13, "volume": 55000.0}, {"date": "2007-01-16", "close": 0.12, "volume": 39000.0}, {"date": "2007-01-18", "close": 0.12, "volume": 50000.0}, {"date": "2007-01-19", "close": 0.125, "volume": 50000.0}, {"date": "2007-01-22", "close": 0.15, "volume": 451000.0}, {"date": "2007-01-23", "close": 0.13, "volume": 61500.0}, {"date": "2007-01-24", "close": 0.15, "volume": 188000.0}, {"date": "2007-01-25", "close": 0.14, "volume": 25000.0}, {"date": "2007-01-29", "close": 0.135, "volume": 70000.0}, {"date": "2007-01-31", "close": 0.13, "volume": 100000.0}, {"date": "2007-02-02", "close": 0.13, "volume": 45000.0}, {"date": "2007-02-06", "close": 0.12, "volume": 30000.0}, {"date": "2007-02-07", "close": 0.12, "volume": 20100.0}, {"date": "2007-02-08", "close": 0.12, "volume": 65296.0}, {"date": "2007-02-09", "close": 0.125, "volume": 11704.0}, {"date": "2007-02-12", "close": 0.125, "volume": 48296.0}, {"date": "2007-02-13", "close": 0.12, "volume": 187886.0}, {"date": "2007-02-14", "close": 0.11, "volume": 10000.0}, {"date": "2007-02-15", "close": 0.11, "volume": 38000.0}, {"date": "2007-02-16", "close": 0.12, "volume": 69900.0}, {"date": "2007-02-19", "close": 0.13, "volume": 35886.0}, {"date": "2007-02-20", "close": 0.14, "volume": 40000.0}, {"date": "2007-02-21", "close": 0.13, "volume": 20000.0}, {"date": "2007-02-22", "close": 0.13, "volume": 24114.0}, {"date": "2007-02-23", "close": 0.13, "volume": 20000.0}, {"date": "2007-02-26", "close": 0.13, "volume": 65000.0}, {"date": "2007-02-28", "close": 0.105, "volume": 110000.0}, {"date": "2007-03-01", "close": 0.11, "volume": 12500.0}, {"date": "2007-03-05", "close": 0.105, "volume": 70900.0}, {"date": "2007-03-06", "close": 0.11, "volume": 54800.0}, {"date": "2007-03-14", "close": 0.1, "volume": 30000.0}, {"date": "2007-03-15", "close": 0.11, "volume": 69900.0}, {"date": "2007-03-16", "close": 0.11, "volume": 30000.0}, {"date": "2007-03-19", "close": 0.12, "volume": 150500.0}, {"date": "2007-03-21", "close": 0.12, "volume": 52700.0}, {"date": "2007-03-22", "close": 0.15, "volume": 1123911.0}, {"date": "2007-03-23", "close": 0.13, "volume": 197500.0}, {"date": "2007-03-26", "close": 0.13, "volume": 140398.0}, {"date": "2007-03-27", "close": 0.13, "volume": 50000.0}, {"date": "2007-03-29", "close": 0.115, "volume": 229000.0}, {"date": "2007-04-02", "close": 0.12, "volume": 19000.0}, {"date": "2007-04-03", "close": 0.1, "volume": 7676000.0}, {"date": "2007-04-04", "close": 0.115, "volume": 3400.0}, {"date": "2007-04-10", "close": 0.115, "volume": 20000.0}, {"date": "2007-04-11", "close": 0.1, "volume": 144229.0}, {"date": "2007-04-12", "close": 0.1, "volume": 37000.0}, {"date": "2007-04-13", "close": 0.11, "volume": 35000.0}, {"date": "2007-04-16", "close": 0.115, "volume": 84707.0}, {"date": "2007-04-17", "close": 0.115, "volume": 15000.0}, {"date": "2007-04-18", "close": 0.115, "volume": 40000.0}, {"date": "2007-04-19", "close": 0.11, "volume": 10293.0}, {"date": "2007-04-20", "close": 0.11, "volume": 15000.0}, {"date": "2007-04-23", "close": 0.11, "volume": 25000.0}, {"date": "2007-04-24", "close": 0.11, "volume": 155000.0}, {"date": "2007-04-26", "close": 0.115, "volume": 56000.0}, {"date": "2007-04-27", "close": 0.12, "volume": 43400.0}, {"date": "2007-04-30", "close": 0.125, "volume": 150000.0}, {"date": "2007-05-01", "close": 0.115, "volume": 20000.0}, {"date": "2007-05-03", "close": 0.115, "volume": 24600.0}, {"date": "2007-05-04", "close": 0.12, "volume": 11000.0}, {"date": "2007-05-07", "close": 0.115, "volume": 26000.0}, {"date": "2007-05-09", "close": 0.11, "volume": 65100.0}, {"date": "2007-05-10", "close": 0.11, "volume": 193.0}, {"date": "2007-05-11", "close": 0.105, "volume": 3727807.0}, {"date": "2007-05-14", "close": 0.12, "volume": 15000.0}, {"date": "2007-05-15", "close": 0.13, "volume": 179193.0}, {"date": "2007-05-16", "close": 0.14, "volume": 109800.0}, {"date": "2007-05-17", "close": 0.14, "volume": 70000.0}, {"date": "2007-05-18", "close": 0.135, "volume": 21100.0}, {"date": "2007-05-21", "close": 0.13, "volume": 80200.0}, {"date": "2007-05-22", "close": 0.125, "volume": 103850.0}, {"date": "2007-05-23", "close": 0.13, "volume": 12000.0}, {"date": "2007-05-24", "close": 0.125, "volume": 63327.0}, {"date": "2007-05-25", "close": 0.125, "volume": 60000.0}, {"date": "2007-05-28", "close": 0.12, "volume": 66150.0}, {"date": "2007-05-29", "close": 0.13, "volume": 103705.0}, {"date": "2007-05-30", "close": 0.13, "volume": 150500.0}, {"date": "2007-05-31", "close": 0.13, "volume": 104500.0}, {"date": "2007-06-04", "close": 0.125, "volume": 20000.0}, {"date": "2007-06-05", "close": 0.13, "volume": 98000.0}, {"date": "2007-06-06", "close": 0.125, "volume": 100000.0}, {"date": "2007-06-08", "close": 0.125, "volume": 395370.0}, {"date": "2007-06-13", "close": 0.13, "volume": 20000.0}, {"date": "2007-06-14", "close": 0.13, "volume": 101020.0}, {"date": "2007-06-15", "close": 0.14, "volume": 55000.0}, {"date": "2007-06-18", "close": 0.14, "volume": 572000.0}, {"date": "2007-06-19", "close": 0.13, "volume": 100000.0}, {"date": "2007-06-20", "close": 0.15, "volume": 193942.0}, {"date": "2007-06-21", "close": 0.15, "volume": 70000.0}, {"date": "2007-06-22", "close": 0.145, "volume": 10000.0}, {"date": "2007-06-25", "close": 0.15, "volume": 148000.0}, {"date": "2007-06-26", "close": 0.14, "volume": 67000.0}, {"date": "2007-06-27", "close": 0.13, "volume": 155000.0}, {"date": "2007-06-28", "close": 0.14, "volume": 602000.0}, {"date": "2007-06-29", "close": 0.14, "volume": 353080.0}, {"date": "2007-07-02", "close": 0.135, "volume": 7321920.0}, {"date": "2007-07-03", "close": 0.135, "volume": 100000.0}, {"date": "2007-07-04", "close": 0.145, "volume": 220000.0}, {"date": "2007-07-05", "close": 0.15, "volume": 271000.0}, {"date": "2007-07-06", "close": 0.175, "volume": 1006450.0}, {"date": "2007-07-09", "close": 0.17, "volume": 622750.0}, {"date": "2007-07-10", "close": 0.165, "volume": 880000.0}, {"date": "2007-07-11", "close": 0.165, "volume": 658000.0}, {"date": "2007-07-12", "close": 0.165, "volume": 267500.0}, {"date": "2007-07-13", "close": 0.22, "volume": 932900.0}, {"date": "2007-07-16", "close": 0.21, "volume": 1153500.0}, {"date": "2007-07-17", "close": 0.21, "volume": 337000.0}, {"date": "2007-07-18", "close": 0.215, "volume": 781500.0}, {"date": "2007-07-19", "close": 0.22, "volume": 629869.0}, {"date": "2007-07-20", "close": 0.215, "volume": 681000.0}, {"date": "2007-07-23", "close": 0.285, "volume": 1675408.0}, {"date": "2007-07-24", "close": 0.275, "volume": 1037736.0}, {"date": "2007-07-25", "close": 0.265, "volume": 883417.0}, {"date": "2007-07-26", "close": 0.25, "volume": 827234.0}, {"date": "2007-07-27", "close": 0.235, "volume": 840786.0}, {"date": "2007-07-30", "close": 0.245, "volume": 107900.0}, {"date": "2007-07-31", "close": 0.2, "volume": 1717628.0}, {"date": "2007-08-01", "close": 0.18, "volume": 1507215.0}, {"date": "2007-08-02", "close": 0.195, "volume": 1211988.0}, {"date": "2007-08-03", "close": 0.2, "volume": 776350.0}, {"date": "2007-08-06", "close": 0.18, "volume": 417894.0}, {"date": "2007-08-07", "close": 0.175, "volume": 272838.0}, {"date": "2007-08-08", "close": 0.19, "volume": 246548.0}, {"date": "2007-08-09", "close": 0.18, "volume": 955000.0}, {"date": "2007-08-10", "close": 0.17, "volume": 798585.0}, {"date": "2007-08-13", "close": 0.18, "volume": 204500.0}, {"date": "2007-08-14", "close": 0.17, "volume": 138300.0}, {"date": "2007-08-15", "close": 0.17, "volume": 692333.0}, {"date": "2007-08-16", "close": 0.125, "volume": 933722.0}, {"date": "2007-08-17", "close": 0.13, "volume": 291000.0}, {"date": "2007-08-20", "close": 0.155, "volume": 127500.0}, {"date": "2007-08-21", "close": 0.16, "volume": 584000.0}, {"date": "2007-08-22", "close": 0.155, "volume": 171750.0}, {"date": "2007-08-23", "close": 0.155, "volume": 887464.0}, {"date": "2007-08-24", "close": 0.165, "volume": 110000.0}, {"date": "2007-08-27", "close": 0.17, "volume": 205000.0}, {"date": "2007-08-28", "close": 0.155, "volume": 238854.0}, {"date": "2007-08-29", "close": 0.155, "volume": 427603.0}, {"date": "2007-08-31", "close": 0.16, "volume": 250646.0}, {"date": "2007-09-03", "close": 0.16, "volume": 119030.0}, {"date": "2007-09-04", "close": 0.16, "volume": 202294.0}, {"date": "2007-09-05", "close": 0.15, "volume": 110000.0}, {"date": "2007-09-07", "close": 0.155, "volume": 252067.0}, {"date": "2007-09-10", "close": 0.15, "volume": 25000.0}, {"date": "2007-09-11", "close": 0.155, "volume": 256000.0}, {"date": "2007-09-12", "close": 0.16, "volume": 99000.0}, {"date": "2007-09-13", "close": 0.165, "volume": 748406.0}, {"date": "2007-09-14", "close": 0.16, "volume": 156810.0}, {"date": "2007-09-17", "close": 0.155, "volume": 220000.0}, {"date": "2007-09-18", "close": 0.155, "volume": 26300.0}, {"date": "2007-09-19", "close": 0.16, "volume": 240444.0}, {"date": "2007-09-20", "close": 0.145, "volume": 112450.0}, {"date": "2007-09-21", "close": 0.15, "volume": 268000.0}, {"date": "2007-09-24", "close": 0.155, "volume": 612500.0}, {"date": "2007-09-25", "close": 0.165, "volume": 117876.0}, {"date": "2007-09-26", "close": 0.16, "volume": 209399.0}, {"date": "2007-09-27", "close": 0.17, "volume": 798231.0}, {"date": "2007-09-28", "close": 0.185, "volume": 1161671.0}, {"date": "2007-10-01", "close": 0.18, "volume": 432152.0}, {"date": "2007-10-02", "close": 0.205, "volume": 620295.0}, {"date": "2007-10-03", "close": 0.22, "volume": 2070001.0}, {"date": "2007-10-04", "close": 0.21, "volume": 164650.0}, {"date": "2007-10-05", "close": 0.215, "volume": 326631.0}, {"date": "2007-10-08", "close": 0.205, "volume": 785738.0}, {"date": "2007-10-09", "close": 0.2, "volume": 266869.0}, {"date": "2007-10-10", "close": 0.2, "volume": 455788.0}, {"date": "2007-10-11", "close": 0.2, "volume": 309835.0}, {"date": "2007-10-12", "close": 0.205, "volume": 260000.0}, {"date": "2007-10-15", "close": 0.2, "volume": 567858.0}, {"date": "2007-10-16", "close": 0.23, "volume": 1174377.0}, {"date": "2007-10-17", "close": 0.225, "volume": 1189796.0}, {"date": "2007-10-18", "close": 0.215, "volume": 546237.0}, {"date": "2007-10-19", "close": 0.22, "volume": 561977.0}, {"date": "2007-10-22", "close": 0.21, "volume": 535400.0}, {"date": "2007-10-23", "close": 0.215, "volume": 64000.0}, {"date": "2007-10-24", "close": 0.19, "volume": 498409.0}, {"date": "2007-10-25", "close": 0.22, "volume": 1456569.0}, {"date": "2007-10-26", "close": 0.225, "volume": 311731.0}, {"date": "2007-10-29", "close": 0.215, "volume": 384216.0}, {"date": "2007-10-30", "close": 0.2, "volume": 248573.0}, {"date": "2007-10-31", "close": 0.195, "volume": 216688.0}, {"date": "2007-11-01", "close": 0.22, "volume": 298742.0}, {"date": "2007-11-02", "close": 0.205, "volume": 430000.0}, {"date": "2007-11-05", "close": 0.215, "volume": 271000.0}, {"date": "2007-11-06", "close": 0.225, "volume": 288330.0}, {"date": "2007-11-07", "close": 0.23, "volume": 735440.0}, {"date": "2007-11-08", "close": 0.21, "volume": 814610.0}, {"date": "2007-11-09", "close": 0.22, "volume": 116402.0}, {"date": "2007-11-12", "close": 0.23, "volume": 522556.0}, {"date": "2007-11-13", "close": 0.235, "volume": 625438.0}, {"date": "2007-11-14", "close": 0.28, "volume": 2937947.0}, {"date": "2007-11-15", "close": 0.25, "volume": 1229571.0}, {"date": "2007-11-16", "close": 0.275, "volume": 6013931.0}, {"date": "2007-11-19", "close": 0.27, "volume": 731714.0}, {"date": "2007-11-20", "close": 0.27, "volume": 771418.0}, {"date": "2007-11-21", "close": 0.26, "volume": 555039.0}, {"date": "2007-11-22", "close": 0.25, "volume": 499810.0}, {"date": "2007-11-23", "close": 0.27, "volume": 216849.0}, {"date": "2007-11-26", "close": 0.26, "volume": 476631.0}, {"date": "2007-11-27", "close": 0.275, "volume": 336725.0}, {"date": "2007-11-28", "close": 0.265, "volume": 600321.0}, {"date": "2007-11-29", "close": 0.265, "volume": 324000.0}, {"date": "2007-11-30", "close": 0.26, "volume": 357244.0}, {"date": "2007-12-03", "close": 0.255, "volume": 235186.0}, {"date": "2007-12-04", "close": 0.26, "volume": 43000.0}, {"date": "2007-12-05", "close": 0.25, "volume": 1055514.0}, {"date": "2007-12-06", "close": 0.25, "volume": 247800.0}, {"date": "2007-12-07", "close": 0.24, "volume": 414282.0}, {"date": "2007-12-10", "close": 0.23, "volume": 158000.0}, {"date": "2007-12-11", "close": 0.245, "volume": 636761.0}, {"date": "2007-12-12", "close": 0.24, "volume": 326000.0}, {"date": "2007-12-13", "close": 0.24, "volume": 394242.0}, {"date": "2007-12-14", "close": 0.235, "volume": 358500.0}, {"date": "2007-12-17", "close": 0.22, "volume": 601002.0}, {"date": "2007-12-18", "close": 0.23, "volume": 380778.0}, {"date": "2007-12-19", "close": 0.23, "volume": 41000.0}, {"date": "2007-12-20", "close": 0.205, "volume": 302000.0}, {"date": "2007-12-21", "close": 0.23, "volume": 88692.0}, {"date": "2007-12-24", "close": 0.22, "volume": 50000.0}, {"date": "2007-12-27", "close": 0.215, "volume": 33740.0}, {"date": "2007-12-28", "close": 0.235, "volume": 215700.0}, {"date": "2008-01-02", "close": 0.235, "volume": 34875.0}, {"date": "2008-01-03", "close": 0.22, "volume": 180300.0}, {"date": "2008-01-04", "close": 0.225, "volume": 73500.0}, {"date": "2008-01-07", "close": 0.21, "volume": 100000.0}, {"date": "2008-01-08", "close": 0.2, "volume": 253000.0}, {"date": "2008-01-09", "close": 0.205, "volume": 31630.0}, {"date": "2008-01-10", "close": 0.22, "volume": 49000.0}, {"date": "2008-01-11", "close": 0.2, "volume": 10500.0}, {"date": "2008-01-14", "close": 0.19, "volume": 509595.0}, {"date": "2008-01-15", "close": 0.19, "volume": 36076.0}, {"date": "2008-01-16", "close": 0.185, "volume": 193488.0}, {"date": "2008-01-17", "close": 0.19, "volume": 71271.0}, {"date": "2008-01-18", "close": 0.195, "volume": 272600.0}, {"date": "2008-01-21", "close": 0.185, "volume": 160864.0}, {"date": "2008-01-22", "close": 0.16, "volume": 286323.0}, {"date": "2008-01-23", "close": 0.19, "volume": 307000.0}, {"date": "2008-01-24", "close": 0.19, "volume": 327730.0}, {"date": "2008-01-25", "close": 0.2, "volume": 59000.0}, {"date": "2008-01-29", "close": 0.19, "volume": 138250.0}, {"date": "2008-01-30", "close": 0.18, "volume": 70010.0}, {"date": "2008-01-31", "close": 0.185, "volume": 124500.0}, {"date": "2008-02-01", "close": 0.2, "volume": 50000.0}, {"date": "2008-02-04", "close": 0.19, "volume": 20000.0}, {"date": "2008-02-05", "close": 0.185, "volume": 69000.0}, {"date": "2008-02-06", "close": 0.175, "volume": 306650.0}, {"date": "2008-02-07", "close": 0.175, "volume": 116729.0}, {"date": "2008-02-08", "close": 0.18, "volume": 33756.0}, {"date": "2008-02-11", "close": 0.175, "volume": 27050.0}, {"date": "2008-02-12", "close": 0.185, "volume": 10000.0}, {"date": "2008-02-14", "close": 0.18, "volume": 50000.0}, {"date": "2008-02-18", "close": 0.165, "volume": 177723.0}, {"date": "2008-02-19", "close": 0.16, "volume": 226168.0}, {"date": "2008-02-20", "close": 0.165, "volume": 91102.0}, {"date": "2008-02-25", "close": 0.16, "volume": 234200.0}, {"date": "2008-02-26", "close": 0.185, "volume": 153000.0}, {"date": "2008-02-27", "close": 0.205, "volume": 123000.0}, {"date": "2008-02-28", "close": 0.23, "volume": 960150.0}, {"date": "2008-02-29", "close": 0.33, "volume": 1841608.0}, {"date": "2008-03-03", "close": 0.29, "volume": 1373560.0}, {"date": "2008-03-04", "close": 0.32, "volume": 1573187.0}, {"date": "2008-03-05", "close": 0.32, "volume": 1365253.0}, {"date": "2008-03-06", "close": 0.3, "volume": 1503860.0}, {"date": "2008-03-07", "close": 0.32, "volume": 375700.0}, {"date": "2008-03-10", "close": 0.31, "volume": 381183.0}, {"date": "2008-03-11", "close": 0.3, "volume": 655157.0}, {"date": "2008-03-12", "close": 0.305, "volume": 419000.0}, {"date": "2008-03-13", "close": 0.305, "volume": 77795.0}, {"date": "2008-03-14", "close": 0.3, "volume": 1278104.0}, {"date": "2008-03-17", "close": 0.29, "volume": 481799.0}, {"date": "2008-03-18", "close": 0.3, "volume": 154500.0}, {"date": "2008-03-19", "close": 0.3, "volume": 614000.0}, {"date": "2008-03-20", "close": 0.3, "volume": 10000.0}, {"date": "2008-03-25", "close": 0.3, "volume": 170051.0}, {"date": "2008-03-26", "close": 0.3, "volume": 337250.0}, {"date": "2008-03-27", "close": 0.305, "volume": 221945.0}, {"date": "2008-03-28", "close": 0.305, "volume": 148000.0}, {"date": "2008-03-31", "close": 0.3, "volume": 65783.0}, {"date": "2008-04-01", "close": 0.3, "volume": 520687.0}, {"date": "2008-04-02", "close": 0.3, "volume": 371386.0}, {"date": "2008-04-03", "close": 0.3, "volume": 1191075.0}, {"date": "2008-04-04", "close": 0.305, "volume": 613114.0}, {"date": "2008-04-07", "close": 0.28, "volume": 684646.0}, {"date": "2008-04-08", "close": 0.285, "volume": 132950.0}, {"date": "2008-04-09", "close": 0.26, "volume": 619165.0}, {"date": "2008-04-10", "close": 0.25, "volume": 359400.0}, {"date": "2008-04-11", "close": 0.335, "volume": 1619140.0}, {"date": "2008-04-14", "close": 0.29, "volume": 1089284.0}, {"date": "2008-04-15", "close": 0.3, "volume": 464098.0}, {"date": "2008-04-16", "close": 0.305, "volume": 160578.0}, {"date": "2008-04-17", "close": 0.31, "volume": 209360.0}, {"date": "2008-04-18", "close": 0.325, "volume": 85000.0}, {"date": "2008-04-21", "close": 0.35, "volume": 780106.0}, {"date": "2008-04-22", "close": 0.34, "volume": 162937.0}, {"date": "2008-04-23", "close": 0.33, "volume": 321412.0}, {"date": "2008-04-24", "close": 0.34, "volume": 282000.0}, {"date": "2008-04-28", "close": 0.32, "volume": 251500.0}, {"date": "2008-04-29", "close": 0.325, "volume": 784453.0}, {"date": "2008-04-30", "close": 0.33, "volume": 200357.0}, {"date": "2008-05-01", "close": 0.315, "volume": 91700.0}, {"date": "2008-05-02", "close": 0.315, "volume": 174300.0}, {"date": "2008-05-05", "close": 0.32, "volume": 138013.0}, {"date": "2008-05-06", "close": 0.34, "volume": 393813.0}, {"date": "2008-05-07", "close": 0.37, "volume": 2175179.0}, {"date": "2008-05-08", "close": 0.425, "volume": 2444510.0}, {"date": "2008-05-09", "close": 0.405, "volume": 449467.0}, {"date": "2008-05-12", "close": 0.45, "volume": 920298.0}, {"date": "2008-05-13", "close": 0.435, "volume": 757296.0}, {"date": "2008-05-14", "close": 0.42, "volume": 567600.0}, {"date": "2008-05-15", "close": 0.43, "volume": 533784.0}, {"date": "2008-05-16", "close": 0.425, "volume": 359700.0}, {"date": "2008-05-19", "close": 0.425, "volume": 540355.0}, {"date": "2008-05-20", "close": 0.455, "volume": 444383.0}, {"date": "2008-05-21", "close": 0.46, "volume": 885644.0}, {"date": "2008-05-22", "close": 0.48, "volume": 627449.0}, {"date": "2008-05-23", "close": 0.47, "volume": 1352849.0}, {"date": "2008-05-26", "close": 0.445, "volume": 281121.0}, {"date": "2008-05-27", "close": 0.45, "volume": 132747.0}, {"date": "2008-05-28", "close": 0.42, "volume": 331500.0}, {"date": "2008-05-29", "close": 0.445, "volume": 145583.0}, {"date": "2008-05-30", "close": 0.47, "volume": 301100.0}, {"date": "2008-06-02", "close": 0.45, "volume": 111449.0}, {"date": "2008-06-03", "close": 0.5, "volume": 1285123.0}, {"date": "2008-06-04", "close": 0.51, "volume": 1442961.0}, {"date": "2008-06-05", "close": 0.52, "volume": 472082.0}, {"date": "2008-06-06", "close": 0.5, "volume": 305031.0}, {"date": "2008-06-10", "close": 0.455, "volume": 489420.0}, {"date": "2008-06-11", "close": 0.44, "volume": 679240.0}, {"date": "2008-06-12", "close": 0.41, "volume": 734229.0}, {"date": "2008-06-13", "close": 0.425, "volume": 282499.0}, {"date": "2008-06-16", "close": 0.46, "volume": 575175.0}, {"date": "2008-06-17", "close": 0.46, "volume": 101372.0}, {"date": "2008-06-18", "close": 0.47, "volume": 566363.0}, {"date": "2008-06-19", "close": 0.46, "volume": 5480000.0}, {"date": "2008-06-20", "close": 0.45, "volume": 454570.0}, {"date": "2008-06-23", "close": 0.45, "volume": 6000.0}, {"date": "2008-06-24", "close": 0.42, "volume": 166500.0}, {"date": "2008-06-25", "close": 0.405, "volume": 229508.0}, {"date": "2008-06-26", "close": 0.4, "volume": 264555.0}, {"date": "2008-06-27", "close": 0.405, "volume": 320156.0}, {"date": "2008-06-30", "close": 0.4, "volume": 282262.0}, {"date": "2008-07-01", "close": 0.38, "volume": 220106.0}, {"date": "2008-07-02", "close": 0.34, "volume": 227695.0}, {"date": "2008-07-03", "close": 0.345, "volume": 74785.0}, {"date": "2008-07-04", "close": 0.34, "volume": 130825.0}, {"date": "2008-07-07", "close": 0.325, "volume": 148955.0}, {"date": "2008-07-08", "close": 0.325, "volume": 290537.0}, {"date": "2008-07-09", "close": 0.375, "volume": 275999.0}, {"date": "2008-07-10", "close": 0.35, "volume": 323545.0}, {"date": "2008-07-11", "close": 0.355, "volume": 82044.0}, {"date": "2008-07-14", "close": 0.34, "volume": 177808.0}, {"date": "2008-07-15", "close": 0.35, "volume": 61628.0}, {"date": "2008-07-16", "close": 0.36, "volume": 93899.0}, {"date": "2008-07-17", "close": 0.35, "volume": 9572.0}, {"date": "2008-07-18", "close": 0.34, "volume": 78928.0}, {"date": "2008-07-21", "close": 0.34, "volume": 13000.0}, {"date": "2008-07-22", "close": 0.36, "volume": 13500.0}, {"date": "2008-07-23", "close": 0.34, "volume": 45500.0}, {"date": "2008-07-24", "close": 0.35, "volume": 100250.0}, {"date": "2008-07-29", "close": 0.37, "volume": 7000.0}, {"date": "2008-07-30", "close": 0.36, "volume": 20000.0}, {"date": "2008-07-31", "close": 0.34, "volume": 56000.0}, {"date": "2008-08-05", "close": 0.325, "volume": 216000.0}, {"date": "2008-08-06", "close": 0.32, "volume": 80000.0}, {"date": "2008-08-07", "close": 0.33, "volume": 30000.0}, {"date": "2008-08-08", "close": 0.31, "volume": 240129.0}, {"date": "2008-08-11", "close": 0.32, "volume": 200000.0}, {"date": "2008-08-12", "close": 0.29, "volume": 94450.0}, {"date": "2008-08-13", "close": 0.27, "volume": 135049.0}, {"date": "2008-08-14", "close": 0.27, "volume": 30000.0}, {"date": "2008-08-15", "close": 0.28, "volume": 50500.0}, {"date": "2008-08-18", "close": 0.29, "volume": 147305.0}, {"date": "2008-08-19", "close": 0.28, "volume": 53001.0}, {"date": "2008-08-20", "close": 0.28, "volume": 9286.0}, {"date": "2008-08-21", "close": 0.28, "volume": 89275.0}, {"date": "2008-08-22", "close": 0.28, "volume": 115277.0}, {"date": "2008-08-25", "close": 0.27, "volume": 34000.0}, {"date": "2008-08-26", "close": 0.27, "volume": 5000.0}, {"date": "2008-08-27", "close": 0.29, "volume": 82000.0}, {"date": "2008-08-28", "close": 0.28, "volume": 140009.0}, {"date": "2008-08-29", "close": 0.28, "volume": 91535.0}, {"date": "2008-09-01", "close": 0.3, "volume": 175366.0}, {"date": "2008-09-02", "close": 0.31, "volume": 71517.0}, {"date": "2008-09-03", "close": 0.3, "volume": 126593.0}, {"date": "2008-09-05", "close": 0.275, "volume": 238155.0}, {"date": "2008-09-08", "close": 0.27, "volume": 7966.0}, {"date": "2008-09-09", "close": 0.285, "volume": 153391.0}, {"date": "2008-09-10", "close": 0.285, "volume": 10000.0}, {"date": "2008-09-11", "close": 0.265, "volume": 230757.0}, {"date": "2008-09-15", "close": 0.215, "volume": 413233.0}, {"date": "2008-09-16", "close": 0.215, "volume": 86434.0}, {"date": "2008-09-17", "close": 0.26, "volume": 5000.0}, {"date": "2008-09-18", "close": 0.2, "volume": 145330.0}, {"date": "2008-09-19", "close": 0.21, "volume": 55000.0}, {"date": "2008-09-22", "close": 0.25, "volume": 15488.0}, {"date": "2008-09-23", "close": 0.215, "volume": 77000.0}, {"date": "2008-09-24", "close": 0.215, "volume": 293302.0}, {"date": "2008-09-25", "close": 0.21, "volume": 90000.0}, {"date": "2008-09-29", "close": 0.2, "volume": 54754.0}, {"date": "2008-09-30", "close": 0.2, "volume": 5000.0}, {"date": "2008-10-01", "close": 0.205, "volume": 100130.0}, {"date": "2008-10-02", "close": 0.2, "volume": 105000.0}, {"date": "2008-10-03", "close": 0.185, "volume": 50000.0}, {"date": "2008-10-06", "close": 0.185, "volume": 170000.0}, {"date": "2008-10-07", "close": 0.185, "volume": 405791.0}, {"date": "2008-10-08", "close": 0.14, "volume": 256440.0}, {"date": "2008-10-09", "close": 0.13, "volume": 237182.0}, {"date": "2008-10-10", "close": 0.1, "volume": 325001.0}, {"date": "2008-10-13", "close": 0.14, "volume": 90001.0}, {"date": "2008-10-14", "close": 0.16, "volume": 118332.0}, {"date": "2008-10-15", "close": 0.155, "volume": 55062.0}, {"date": "2008-10-16", "close": 0.14, "volume": 262472.0}, {"date": "2008-10-17", "close": 0.13, "volume": 82200.0}, {"date": "2008-10-20", "close": 0.13, "volume": 3500.0}, {"date": "2008-10-21", "close": 0.125, "volume": 35500.0}, {"date": "2008-10-22", "close": 0.105, "volume": 37100.0}, {"date": "2008-10-23", "close": 0.125, "volume": 107601.0}, {"date": "2008-10-24", "close": 0.115, "volume": 57380.0}, {"date": "2008-10-28", "close": 0.135, "volume": 105000.0}, {"date": "2008-10-29", "close": 0.125, "volume": 55500.0}, {"date": "2008-10-30", "close": 0.13, "volume": 49000.0}, {"date": "2008-11-03", "close": 0.13, "volume": 7000.0}, {"date": "2008-11-11", "close": 0.12, "volume": 57000.0}, {"date": "2008-11-12", "close": 0.13, "volume": 97000.0}, {"date": "2008-11-13", "close": 0.135, "volume": 110000.0}, {"date": "2008-11-14", "close": 0.135, "volume": 2000.0}, {"date": "2008-11-17", "close": 0.12, "volume": 98550.0}, {"date": "2008-11-18", "close": 0.105, "volume": 144559.0}, {"date": "2008-11-19", "close": 0.12, "volume": 67500.0}, {"date": "2008-11-20", "close": 0.091, "volume": 167900.0}, {"date": "2008-11-21", "close": 0.085, "volume": 26000.0}, {"date": "2008-11-24", "close": 0.09, "volume": 4000.0}, {"date": "2008-11-25", "close": 0.1, "volume": 5130.0}, {"date": "2008-11-26", "close": 0.12, "volume": 331462.0}, {"date": "2008-11-27", "close": 0.12, "volume": 105000.0}, {"date": "2008-11-28", "close": 0.125, "volume": 23545.0}, {"date": "2008-12-01", "close": 0.12, "volume": 12000.0}, {"date": "2008-12-05", "close": 0.12, "volume": 8000.0}, {"date": "2008-12-08", "close": 0.1, "volume": 30000.0}, {"date": "2008-12-10", "close": 0.096, "volume": 40000.0}, {"date": "2008-12-11", "close": 0.096, "volume": 82500.0}, {"date": "2008-12-12", "close": 0.09, "volume": 25000.0}, {"date": "2008-12-15", "close": 0.086, "volume": 30000.0}, {"date": "2008-12-16", "close": 0.085, "volume": 93000.0}, {"date": "2008-12-22", "close": 0.098, "volume": 49173.0}, {"date": "2009-01-02", "close": 0.098, "volume": 10000.0}, {"date": "2009-01-06", "close": 0.085, "volume": 15000.0}, {"date": "2009-01-08", "close": 0.08, "volume": 26973.0}, {"date": "2009-01-14", "close": 0.085, "volume": 19917.0}, {"date": "2009-01-16", "close": 0.08, "volume": 25000.0}, {"date": "2009-01-21", "close": 0.083, "volume": 10000.0}, {"date": "2009-01-28", "close": 0.06, "volume": 65917.0}, {"date": "2009-01-29", "close": 0.07, "volume": 122000.0}, {"date": "2009-01-30", "close": 0.07, "volume": 100000.0}, {"date": "2009-02-02", "close": 0.065, "volume": 100000.0}, {"date": "2009-02-06", "close": 0.06, "volume": 131250.0}, {"date": "2009-02-09", "close": 0.06, "volume": 475000.0}, {"date": "2009-02-10", "close": 0.06, "volume": 104500.0}, {"date": "2009-02-11", "close": 0.079, "volume": 155000.0}, {"date": "2009-02-12", "close": 0.075, "volume": 3164.0}, {"date": "2009-02-13", "close": 0.072, "volume": 14684.0}, {"date": "2009-02-16", "close": 0.076, "volume": 20000.0}, {"date": "2009-02-17", "close": 0.074, "volume": 60000.0}, {"date": "2009-02-18", "close": 0.074, "volume": 11184.0}, {"date": "2009-02-19", "close": 0.078, "volume": 94500.0}, {"date": "2009-02-20", "close": 0.1, "volume": 105932.0}, {"date": "2009-02-23", "close": 0.145, "volume": 94500.0}, {"date": "2009-02-24", "close": 0.11, "volume": 44840.0}, {"date": "2009-02-27", "close": 0.098, "volume": 46500.0}, {"date": "2009-03-03", "close": 0.071, "volume": 15500.0}, {"date": "2009-03-04", "close": 0.071, "volume": 22500.0}, {"date": "2009-03-09", "close": 0.075, "volume": 55870.0}, {"date": "2009-03-11", "close": 0.08, "volume": 30000.0}, {"date": "2009-03-12", "close": 0.089, "volume": 35000.0}, {"date": "2009-03-13", "close": 0.089, "volume": 5697.0}, {"date": "2009-03-18", "close": 0.1, "volume": 108460.0}, {"date": "2009-03-19", "close": 0.105, "volume": 10000.0}, {"date": "2009-03-20", "close": 0.105, "volume": 6000.0}, {"date": "2009-03-23", "close": 0.11, "volume": 55500.0}, {"date": "2009-03-25", "close": 0.115, "volume": 7000.0}, {"date": "2009-03-27", "close": 0.115, "volume": 5610.0}, {"date": "2009-03-30", "close": 0.1, "volume": 59890.0}, {"date": "2009-03-31", "close": 0.1, "volume": 3150.0}, {"date": "2009-04-03", "close": 0.075, "volume": 19350.0}, {"date": "2009-04-06", "close": 0.078, "volume": 21203.0}, {"date": "2009-04-08", "close": 0.084, "volume": 20000.0}, {"date": "2009-04-14", "close": 0.091, "volume": 71668.0}, {"date": "2009-04-15", "close": 0.091, "volume": 61832.0}, {"date": "2009-04-16", "close": 0.086, "volume": 56168.0}, {"date": "2009-04-23", "close": 0.088, "volume": 77500.0}, {"date": "2009-04-24", "close": 0.09, "volume": 20000.0}, {"date": "2009-04-27", "close": 0.09, "volume": 164341.0}, {"date": "2009-04-29", "close": 0.1, "volume": 29600.0}, {"date": "2009-05-05", "close": 0.095, "volume": 7131.0}, {"date": "2009-05-06", "close": 0.088, "volume": 21000.0}, {"date": "2009-05-11", "close": 0.11, "volume": 122735.0}, {"date": "2009-05-12", "close": 0.1, "volume": 54000.0}, {"date": "2009-05-13", "close": 0.1, "volume": 26000.0}, {"date": "2009-05-15", "close": 0.105, "volume": 21000.0}, {"date": "2009-05-20", "close": 0.1, "volume": 29000.0}, {"date": "2009-05-21", "close": 0.13, "volume": 216000.0}, {"date": "2009-05-22", "close": 0.125, "volume": 69057.0}, {"date": "2009-05-25", "close": 0.14, "volume": 309609.0}, {"date": "2009-05-26", "close": 0.15, "volume": 7355665.0}, {"date": "2009-05-27", "close": 0.15, "volume": 926000.0}, {"date": "2009-05-28", "close": 0.15, "volume": 1087855.0}, {"date": "2009-05-29", "close": 0.15, "volume": 365280.0}, {"date": "2009-06-01", "close": 0.16, "volume": 56500.0}, {"date": "2009-06-02", "close": 0.15, "volume": 30500.0}, {"date": "2009-06-03", "close": 0.165, "volume": 20000.0}, {"date": "2009-06-04", "close": 0.155, "volume": 37000.0}, {"date": "2009-06-05", "close": 0.15, "volume": 23000.0}, {"date": "2009-06-09", "close": 0.15, "volume": 30000.0}, {"date": "2009-06-10", "close": 0.15, "volume": 57000.0}, {"date": "2009-06-11", "close": 0.165, "volume": 62500.0}, {"date": "2009-06-12", "close": 0.16, "volume": 57000.0}, {"date": "2009-06-16", "close": 0.16, "volume": 20000.0}, {"date": "2009-06-17", "close": 0.16, "volume": 129661.0}, {"date": "2009-06-19", "close": 0.15, "volume": 30000.0}, {"date": "2009-06-22", "close": 0.15, "volume": 97500.0}, {"date": "2009-06-23", "close": 0.15, "volume": 25000.0}, {"date": "2009-06-24", "close": 0.145, "volume": 200000.0}, {"date": "2009-06-25", "close": 0.145, "volume": 10000.0}, {"date": "2009-06-26", "close": 0.14, "volume": 49700.0}, {"date": "2009-06-29", "close": 0.145, "volume": 103700.0}, {"date": "2009-06-30", "close": 0.15, "volume": 271000.0}, {"date": "2009-07-01", "close": 0.15, "volume": 20000.0}, {"date": "2009-07-02", "close": 0.15, "volume": 35000.0}, {"date": "2009-07-03", "close": 0.14, "volume": 416900.0}, {"date": "2009-07-06", "close": 0.165, "volume": 569773.0}, {"date": "2009-07-07", "close": 0.16, "volume": 30000.0}, {"date": "2009-07-08", "close": 0.15, "volume": 100000.0}, {"date": "2009-07-09", "close": 0.16, "volume": 30000.0}, {"date": "2009-07-13", "close": 0.155, "volume": 14800.0}, {"date": "2009-07-14", "close": 0.15, "volume": 245500.0}, {"date": "2009-07-15", "close": 0.15, "volume": 20000.0}, {"date": "2009-07-16", "close": 0.15, "volume": 42650.0}, {"date": "2009-07-20", "close": 0.16, "volume": 115000.0}, {"date": "2009-07-21", "close": 0.17, "volume": 50000.0}, {"date": "2009-07-22", "close": 0.17, "volume": 50000.0}, {"date": "2009-07-23", "close": 0.17, "volume": 10000.0}, {"date": "2009-07-24", "close": 0.17, "volume": 32000.0}, {"date": "2009-07-28", "close": 0.175, "volume": 295000.0}, {"date": "2009-07-29", "close": 0.17, "volume": 95804.0}, {"date": "2009-07-30", "close": 0.165, "volume": 50000.0}, {"date": "2009-07-31", "close": 0.165, "volume": 65000.0}, {"date": "2009-08-03", "close": 0.16, "volume": 27000.0}, {"date": "2009-08-04", "close": 0.17, "volume": 100000.0}, {"date": "2009-08-06", "close": 0.16, "volume": 125000.0}, {"date": "2009-08-07", "close": 0.16, "volume": 40000.0}, {"date": "2009-08-10", "close": 0.16, "volume": 6250.0}, {"date": "2009-08-11", "close": 0.15, "volume": 118000.0}, {"date": "2009-08-13", "close": 0.145, "volume": 55000.0}, {"date": "2009-08-14", "close": 0.15, "volume": 133000.0}, {"date": "2009-08-17", "close": 0.15, "volume": 145196.0}, {"date": "2009-08-19", "close": 0.22, "volume": 4312248.0}, {"date": "2009-08-20", "close": 0.2, "volume": 2891827.0}, {"date": "2009-08-21", "close": 0.19, "volume": 317265.0}, {"date": "2009-08-24", "close": 0.185, "volume": 121133.0}, {"date": "2009-08-25", "close": 0.22, "volume": 268514.0}, {"date": "2009-08-26", "close": 0.2, "volume": 348090.0}, {"date": "2009-08-27", "close": 0.195, "volume": 159406.0}, {"date": "2009-08-28", "close": 0.19, "volume": 107972.0}, {"date": "2009-08-31", "close": 0.18, "volume": 58500.0}, {"date": "2009-09-01", "close": 0.195, "volume": 1338237.0}, {"date": "2009-09-02", "close": 0.18, "volume": 63000.0}, {"date": "2009-09-03", "close": 0.19, "volume": 25000.0}, {"date": "2009-09-04", "close": 0.175, "volume": 192431.0}, {"date": "2009-09-07", "close": 0.17, "volume": 150000.0}, {"date": "2009-09-08", "close": 0.19, "volume": 235430.0}, {"date": "2009-09-09", "close": 0.17, "volume": 71776.0}, {"date": "2009-09-10", "close": 0.18, "volume": 48000.0}, {"date": "2009-09-11", "close": 0.18, "volume": 71500.0}, {"date": "2009-09-14", "close": 0.175, "volume": 156743.0}, {"date": "2009-09-15", "close": 0.17, "volume": 110000.0}, {"date": "2009-09-16", "close": 0.18, "volume": 60000.0}, {"date": "2009-09-17", "close": 0.19, "volume": 187000.0}, {"date": "2009-09-18", "close": 0.185, "volume": 27000.0}, {"date": "2009-09-21", "close": 0.19, "volume": 7900.0}, {"date": "2009-09-22", "close": 0.175, "volume": 231800.0}, {"date": "2009-09-23", "close": 0.17, "volume": 94200.0}, {"date": "2009-09-24", "close": 0.17, "volume": 157000.0}, {"date": "2009-09-25", "close": 0.17, "volume": 69700.0}, {"date": "2009-09-28", "close": 0.17, "volume": 120726.0}, {"date": "2009-09-29", "close": 0.18, "volume": 27240.0}, {"date": "2009-09-30", "close": 0.17, "volume": 94000.0}, {"date": "2009-10-01", "close": 0.155, "volume": 200455.0}, {"date": "2009-10-02", "close": 0.15, "volume": 137000.0}, {"date": "2009-10-05", "close": 0.165, "volume": 83950.0}, {"date": "2009-10-06", "close": 0.15, "volume": 27032.0}, {"date": "2009-10-08", "close": 0.15, "volume": 70000.0}, {"date": "2009-10-09", "close": 0.165, "volume": 5000.0}, {"date": "2009-10-12", "close": 0.15, "volume": 43500.0}, {"date": "2009-10-13", "close": 0.165, "volume": 12000.0}, {"date": "2009-10-15", "close": 0.16, "volume": 25000.0}, {"date": "2009-10-16", "close": 0.155, "volume": 319414.0}, {"date": "2009-10-19", "close": 0.155, "volume": 157369.0}, {"date": "2009-10-20", "close": 0.15, "volume": 74800.0}, {"date": "2009-10-21", "close": 0.15, "volume": 33103.0}, {"date": "2009-10-22", "close": 0.15, "volume": 208200.0}, {"date": "2009-10-23", "close": 0.16, "volume": 317165.0}, {"date": "2009-10-26", "close": 0.17, "volume": 458501.0}, {"date": "2009-10-27", "close": 0.17, "volume": 825649.0}, {"date": "2009-10-28", "close": 0.16, "volume": 506055.0}, {"date": "2009-10-29", "close": 0.155, "volume": 24780.0}, {"date": "2009-10-30", "close": 0.155, "volume": 116720.0}, {"date": "2009-11-02", "close": 0.16, "volume": 114419.0}, {"date": "2009-11-04", "close": 0.16, "volume": 70734.0}, {"date": "2009-11-06", "close": 0.16, "volume": 121813.0}, {"date": "2009-11-09", "close": 0.16, "volume": 155000.0}, {"date": "2009-11-10", "close": 0.16, "volume": 259030.0}, {"date": "2009-11-11", "close": 0.15, "volume": 494592.0}, {"date": "2009-11-12", "close": 0.16, "volume": 46450.0}, {"date": "2009-11-13", "close": 0.15, "volume": 32432.0}, {"date": "2009-11-16", "close": 0.155, "volume": 141523.0}, {"date": "2009-11-17", "close": 0.15, "volume": 83200.0}, {"date": "2009-11-18", "close": 0.145, "volume": 38335.0}, {"date": "2009-11-19", "close": 0.15, "volume": 302549.0}, {"date": "2009-11-20", "close": 0.145, "volume": 227951.0}, {"date": "2009-11-23", "close": 0.15, "volume": 42049.0}, {"date": "2009-11-24", "close": 0.155, "volume": 200000.0}, {"date": "2009-11-25", "close": 0.15, "volume": 110000.0}, {"date": "2009-11-26", "close": 0.14, "volume": 187200.0}, {"date": "2009-11-27", "close": 0.15, "volume": 3334.0}, {"date": "2009-11-30", "close": 0.14, "volume": 298671.0}, {"date": "2009-12-01", "close": 0.14, "volume": 53473.0}, {"date": "2009-12-02", "close": 0.14, "volume": 260000.0}, {"date": "2009-12-03", "close": 0.145, "volume": 95250.0}, {"date": "2009-12-04", "close": 0.145, "volume": 40000.0}, {"date": "2009-12-07", "close": 0.15, "volume": 45000.0}, {"date": "2009-12-09", "close": 0.15, "volume": 30000.0}, {"date": "2009-12-10", "close": 0.145, "volume": 78850.0}, {"date": "2009-12-11", "close": 0.14, "volume": 75000.0}, {"date": "2009-12-14", "close": 0.15, "volume": 306150.0}, {"date": "2009-12-16", "close": 0.14, "volume": 600000.0}, {"date": "2009-12-17", "close": 0.15, "volume": 445000.0}, {"date": "2009-12-18", "close": 0.16, "volume": 258878.0}, {"date": "2009-12-21", "close": 0.16, "volume": 35000.0}, {"date": "2009-12-22", "close": 0.16, "volume": 58750.0}, {"date": "2009-12-23", "close": 0.165, "volume": 134331.0}, {"date": "2009-12-24", "close": 0.16, "volume": 57069.0}, {"date": "2009-12-29", "close": 0.16, "volume": 38731.0}, {"date": "2009-12-30", "close": 0.155, "volume": 101100.0}, {"date": "2009-12-31", "close": 0.155, "volume": 7000.0}, {"date": "2010-01-04", "close": 0.165, "volume": 149000.0}, {"date": "2010-01-05", "close": 0.16, "volume": 50000.0}, {"date": "2010-01-06", "close": 0.16, "volume": 110000.0}, {"date": "2010-01-07", "close": 0.165, "volume": 50000.0}, {"date": "2010-01-08", "close": 0.17, "volume": 350000.0}, {"date": "2010-01-11", "close": 0.21, "volume": 1234895.0}, {"date": "2010-01-12", "close": 0.21, "volume": 355719.0}, {"date": "2010-01-13", "close": 0.21, "volume": 145600.0}, {"date": "2010-01-14", "close": 0.2, "volume": 284500.0}, {"date": "2010-01-15", "close": 0.215, "volume": 230000.0}, {"date": "2010-01-18", "close": 0.21, "volume": 59000.0}, {"date": "2010-01-19", "close": 0.21, "volume": 52500.0}, {"date": "2010-01-20", "close": 0.2, "volume": 147500.0}, {"date": "2010-01-21", "close": 0.2, "volume": 32500.0}, {"date": "2010-01-22", "close": 0.205, "volume": 265000.0}, {"date": "2010-01-25", "close": 0.2, "volume": 149763.0}, {"date": "2010-01-27", "close": 0.195, "volume": 184837.0}, {"date": "2010-01-28", "close": 0.2, "volume": 183500.0}, {"date": "2010-01-29", "close": 0.195, "volume": 45000.0}, {"date": "2010-02-03", "close": 0.18, "volume": 155300.0}, {"date": "2010-02-04", "close": 0.17, "volume": 179750.0}, {"date": "2010-02-05", "close": 0.175, "volume": 287058.0}, {"date": "2010-02-08", "close": 0.175, "volume": 45700.0}, {"date": "2010-02-09", "close": 0.18, "volume": 534550.0}, {"date": "2010-02-10", "close": 0.17, "volume": 25000.0}, {"date": "2010-02-12", "close": 0.21, "volume": 446049.0}, {"date": "2010-02-15", "close": 0.2, "volume": 382700.0}, {"date": "2010-02-17", "close": 0.2, "volume": 194413.0}, {"date": "2010-02-18", "close": 0.2, "volume": 345000.0}, {"date": "2010-02-19", "close": 0.19, "volume": 190000.0}, {"date": "2010-02-22", "close": 0.17, "volume": 590000.0}, {"date": "2010-02-23", "close": 0.17, "volume": 230000.0}, {"date": "2010-02-24", "close": 0.165, "volume": 100000.0}, {"date": "2010-02-25", "close": 0.17, "volume": 273433.0}, {"date": "2010-02-26", "close": 0.19, "volume": 97567.0}, {"date": "2010-03-01", "close": 0.18, "volume": 596275.0}, {"date": "2010-03-02", "close": 0.18, "volume": 60000.0}, {"date": "2010-03-03", "close": 0.18, "volume": 241460.0}, {"date": "2010-03-04", "close": 0.195, "volume": 1102238.0}, {"date": "2010-03-05", "close": 0.19, "volume": 198457.0}, {"date": "2010-03-08", "close": 0.19, "volume": 133000.0}, {"date": "2010-03-09", "close": 0.195, "volume": 133000.0}, {"date": "2010-03-10", "close": 0.195, "volume": 33333.0}, {"date": "2010-03-11", "close": 0.195, "volume": 50000.0}, {"date": "2010-03-12", "close": 0.195, "volume": 31500.0}, {"date": "2010-03-15", "close": 0.19, "volume": 118074.0}, {"date": "2010-03-16", "close": 0.185, "volume": 404567.0}, {"date": "2010-03-17", "close": 0.18, "volume": 10000.0}, {"date": "2010-03-18", "close": 0.18, "volume": 299517.0}, {"date": "2010-03-19", "close": 0.21, "volume": 978410.0}, {"date": "2010-03-22", "close": 0.205, "volume": 239777.0}, {"date": "2010-03-23", "close": 0.21, "volume": 418699.0}, {"date": "2010-03-24", "close": 0.215, "volume": 320408.0}, {"date": "2010-03-25", "close": 0.215, "volume": 162000.0}, {"date": "2010-03-26", "close": 0.215, "volume": 161500.0}, {"date": "2010-03-29", "close": 0.21, "volume": 247676.0}, {"date": "2010-03-31", "close": 0.21, "volume": 177897.0}, {"date": "2010-04-01", "close": 0.2, "volume": 120000.0}, {"date": "2010-04-06", "close": 0.22, "volume": 856161.0}, {"date": "2010-04-07", "close": 0.205, "volume": 43601.0}, {"date": "2010-04-08", "close": 0.22, "volume": 19500.0}, {"date": "2010-04-09", "close": 0.215, "volume": 17400.0}, {"date": "2010-04-12", "close": 0.22, "volume": 309153.0}, {"date": "2010-04-13", "close": 0.22, "volume": 58667.0}, {"date": "2010-04-14", "close": 0.22, "volume": 259968.0}, {"date": "2010-04-15", "close": 0.21, "volume": 50000.0}, {"date": "2010-04-16", "close": 0.205, "volume": 106904.0}, {"date": "2010-04-19", "close": 0.205, "volume": 85000.0}, {"date": "2010-04-20", "close": 0.205, "volume": 29000.0}, {"date": "2010-04-21", "close": 0.205, "volume": 77500.0}, {"date": "2010-04-22", "close": 0.205, "volume": 125000.0}, {"date": "2010-04-23", "close": 0.19, "volume": 170500.0}, {"date": "2010-04-27", "close": 0.19, "volume": 6000.0}, {"date": "2010-04-28", "close": 0.18, "volume": 295000.0}, {"date": "2010-04-29", "close": 0.185, "volume": 50000.0}, {"date": "2010-04-30", "close": 0.19, "volume": 10000.0}, {"date": "2010-05-03", "close": 0.19, "volume": 185000.0}, {"date": "2010-05-04", "close": 0.19, "volume": 146000.0}, {"date": "2010-05-05", "close": 0.175, "volume": 177635.0}, {"date": "2010-05-06", "close": 0.18, "volume": 44345.0}, {"date": "2010-05-07", "close": 0.17, "volume": 159185.0}, {"date": "2010-05-10", "close": 0.17, "volume": 74500.0}, {"date": "2010-05-11", "close": 0.17, "volume": 85500.0}, {"date": "2010-05-12", "close": 0.175, "volume": 24863.0}, {"date": "2010-05-13", "close": 0.18, "volume": 49500.0}, {"date": "2010-05-14", "close": 0.18, "volume": 4807.0}, {"date": "2010-05-17", "close": 0.16, "volume": 44500.0}, {"date": "2010-05-18", "close": 0.16, "volume": 10000.0}, {"date": "2010-05-20", "close": 0.165, "volume": 80000.0}, {"date": "2010-05-21", "close": 0.16, "volume": 222750.0}, {"date": "2010-05-24", "close": 0.155, "volume": 33550.0}, {"date": "2010-05-25", "close": 0.165, "volume": 99512.0}, {"date": "2010-05-26", "close": 0.165, "volume": 140000.0}, {"date": "2010-05-28", "close": 0.17, "volume": 12000.0}, {"date": "2010-06-02", "close": 0.16, "volume": 110319.0}, {"date": "2010-06-03", "close": 0.15, "volume": 205000.0}, {"date": "2010-06-07", "close": 0.15, "volume": 44666.0}, {"date": "2010-06-08", "close": 0.14, "volume": 79000.0}, {"date": "2010-06-10", "close": 0.15, "volume": 77564.0}, {"date": "2010-06-15", "close": 0.14, "volume": 130000.0}, {"date": "2010-06-17", "close": 0.14, "volume": 100000.0}, {"date": "2010-06-18", "close": 0.14, "volume": 150000.0}, {"date": "2010-06-21", "close": 0.15, "volume": 100000.0}, {"date": "2010-06-22", "close": 0.14, "volume": 18000.0}, {"date": "2010-06-23", "close": 0.145, "volume": 187050.0}, {"date": "2010-06-24", "close": 0.14, "volume": 10000.0}, {"date": "2010-06-25", "close": 0.14, "volume": 25500.0}, {"date": "2010-06-28", "close": 0.145, "volume": 234353.0}, {"date": "2010-06-29", "close": 0.145, "volume": 39000.0}, {"date": "2010-06-30", "close": 0.135, "volume": 90000.0}, {"date": "2010-07-02", "close": 0.145, "volume": 26500.0}, {"date": "2010-07-07", "close": 0.14, "volume": 43217.0}, {"date": "2010-07-08", "close": 0.15, "volume": 78000.0}, {"date": "2010-07-09", "close": 0.135, "volume": 123173.0}, {"date": "2010-07-12", "close": 0.155, "volume": 202548.0}, {"date": "2010-07-13", "close": 0.165, "volume": 242738.0}, {"date": "2010-07-14", "close": 0.165, "volume": 14000.0}, {"date": "2010-07-15", "close": 0.16, "volume": 10800.0}, {"date": "2010-07-19", "close": 0.16, "volume": 45538.0}, {"date": "2010-07-20", "close": 0.2, "volume": 357552.0}, {"date": "2010-07-21", "close": 0.24, "volume": 549775.0}, {"date": "2010-07-22", "close": 0.23, "volume": 169000.0}, {"date": "2010-07-23", "close": 0.245, "volume": 140500.0}, {"date": "2010-07-26", "close": 0.23, "volume": 87215.0}, {"date": "2010-07-27", "close": 0.24, "volume": 131000.0}, {"date": "2010-07-28", "close": 0.23, "volume": 145200.0}, {"date": "2010-07-29", "close": 0.23, "volume": 5000.0}, {"date": "2010-07-30", "close": 0.24, "volume": 145000.0}, {"date": "2010-08-03", "close": 0.235, "volume": 117985.0}, {"date": "2010-08-04", "close": 0.23, "volume": 10000.0}, {"date": "2010-08-05", "close": 0.22, "volume": 93455.0}, {"date": "2010-08-06", "close": 0.21, "volume": 269211.0}, {"date": "2010-08-09", "close": 0.23, "volume": 78900.0}, {"date": "2010-08-10", "close": 0.22, "volume": 50000.0}, {"date": "2010-08-11", "close": 0.24, "volume": 278500.0}, {"date": "2010-08-12", "close": 0.235, "volume": 52500.0}, {"date": "2010-08-13", "close": 0.22, "volume": 177300.0}, {"date": "2010-08-16", "close": 0.23, "volume": 553500.0}, {"date": "2010-08-17", "close": 0.23, "volume": 12500.0}, {"date": "2010-08-18", "close": 0.235, "volume": 20000.0}, {"date": "2010-08-19", "close": 0.22, "volume": 100000.0}, {"date": "2010-08-20", "close": 0.21, "volume": 245000.0}, {"date": "2010-08-23", "close": 0.23, "volume": 138851.0}, {"date": "2010-08-24", "close": 0.245, "volume": 580808.0}, {"date": "2010-08-25", "close": 0.245, "volume": 70232.0}, {"date": "2010-08-26", "close": 0.245, "volume": 141500.0}, {"date": "2010-08-27", "close": 0.245, "volume": 125476.0}, {"date": "2010-08-30", "close": 0.24, "volume": 46000.0}, {"date": "2010-08-31", "close": 0.235, "volume": 207202.0}, {"date": "2010-09-01", "close": 0.245, "volume": 27000.0}, {"date": "2010-09-06", "close": 0.23, "volume": 157966.0}, {"date": "2010-09-07", "close": 0.23, "volume": 250000.0}, {"date": "2010-09-08", "close": 0.22, "volume": 119845.0}, {"date": "2010-09-09", "close": 0.23, "volume": 10000.0}, {"date": "2010-09-10", "close": 0.25, "volume": 427662.0}, {"date": "2010-09-13", "close": 0.26, "volume": 91850.0}, {"date": "2010-09-14", "close": 0.28, "volume": 757159.0}, {"date": "2010-09-15", "close": 0.265, "volume": 261958.0}, {"date": "2010-09-16", "close": 0.25, "volume": 117828.0}, {"date": "2010-09-17", "close": 0.26, "volume": 31000.0}, {"date": "2010-09-20", "close": 0.27, "volume": 111000.0}, {"date": "2010-09-21", "close": 0.25, "volume": 75840.0}, {"date": "2010-09-23", "close": 0.24, "volume": 159500.0}, {"date": "2010-09-24", "close": 0.25, "volume": 106472.0}, {"date": "2010-09-27", "close": 0.25, "volume": 43000.0}, {"date": "2010-09-28", "close": 0.25, "volume": 100420.0}, {"date": "2010-09-29", "close": 0.255, "volume": 80588.0}, {"date": "2010-10-01", "close": 0.245, "volume": 96000.0}, {"date": "2010-10-06", "close": 0.235, "volume": 155000.0}, {"date": "2010-10-08", "close": 0.24, "volume": 12380.0}, {"date": "2010-10-11", "close": 0.235, "volume": 40218.0}, {"date": "2010-10-12", "close": 0.235, "volume": 381313.0}, {"date": "2010-10-13", "close": 0.24, "volume": 25656.0}, {"date": "2010-10-14", "close": 0.245, "volume": 381915.0}, {"date": "2010-10-15", "close": 0.255, "volume": 10000.0}, {"date": "2010-10-19", "close": 0.24, "volume": 120500.0}, {"date": "2010-10-20", "close": 0.22, "volume": 520300.0}, {"date": "2010-10-21", "close": 0.23, "volume": 25000.0}, {"date": "2010-10-22", "close": 0.225, "volume": 53992.0}, {"date": "2010-10-25", "close": 0.22, "volume": 38414.0}, {"date": "2010-10-26", "close": 0.215, "volume": 131130.0}, {"date": "2010-10-27", "close": 0.215, "volume": 22297.0}, {"date": "2010-10-28", "close": 0.215, "volume": 29090.0}, {"date": "2010-10-29", "close": 0.22, "volume": 81610.0}, {"date": "2010-11-01", "close": 0.23, "volume": 324653.0}, {"date": "2010-11-02", "close": 0.245, "volume": 71814.0}, {"date": "2010-11-03", "close": 0.25, "volume": 24000.0}, {"date": "2010-11-04", "close": 0.25, "volume": 41786.0}, {"date": "2010-11-05", "close": 0.25, "volume": 347193.0}, {"date": "2010-11-08", "close": 0.25, "volume": 108605.0}, {"date": "2010-11-09", "close": 0.245, "volume": 44461.0}, {"date": "2010-11-10", "close": 0.26, "volume": 516278.0}, {"date": "2010-11-11", "close": 0.285, "volume": 631000.0}, {"date": "2010-11-12", "close": 0.3, "volume": 551983.0}, {"date": "2010-11-15", "close": 0.34, "volume": 1297399.0}, {"date": "2010-11-16", "close": 0.33, "volume": 696821.0}, {"date": "2010-11-17", "close": 0.3, "volume": 706378.0}, {"date": "2010-11-18", "close": 0.3, "volume": 566500.0}, {"date": "2010-11-19", "close": 0.36, "volume": 1769914.0}, {"date": "2010-11-22", "close": 0.41, "volume": 2221482.0}, {"date": "2010-11-23", "close": 0.38, "volume": 1461565.0}, {"date": "2010-11-24", "close": 0.385, "volume": 459800.0}, {"date": "2010-11-25", "close": 0.38, "volume": 444683.0}, {"date": "2010-11-26", "close": 0.355, "volume": 321955.0}, {"date": "2010-11-29", "close": 0.37, "volume": 486542.0}, {"date": "2010-11-30", "close": 0.35, "volume": 50000.0}, {"date": "2010-12-01", "close": 0.355, "volume": 66900.0}, {"date": "2010-12-02", "close": 0.35, "volume": 367888.0}, {"date": "2010-12-03", "close": 0.315, "volume": 270699.0}, {"date": "2010-12-06", "close": 0.33, "volume": 218147.0}, {"date": "2010-12-07", "close": 0.355, "volume": 76579.0}, {"date": "2010-12-08", "close": 0.34, "volume": 52088.0}, {"date": "2010-12-09", "close": 0.355, "volume": 12432.0}, {"date": "2010-12-10", "close": 0.35, "volume": 332121.0}, {"date": "2010-12-13", "close": 0.335, "volume": 119245.0}, {"date": "2010-12-14", "close": 0.36, "volume": 175500.0}, {"date": "2010-12-15", "close": 0.395, "volume": 872275.0}, {"date": "2010-12-16", "close": 0.36, "volume": 40000.0}, {"date": "2010-12-17", "close": 0.35, "volume": 41746.0}, {"date": "2010-12-20", "close": 0.355, "volume": 150000.0}, {"date": "2010-12-21", "close": 0.355, "volume": 41071.0}, {"date": "2010-12-22", "close": 0.34, "volume": 215090.0}, {"date": "2010-12-23", "close": 0.34, "volume": 178608.0}, {"date": "2010-12-24", "close": 0.325, "volume": 133400.0}, {"date": "2010-12-29", "close": 0.325, "volume": 10000.0}, {"date": "2010-12-30", "close": 0.33, "volume": 124320.0}, {"date": "2010-12-31", "close": 0.33, "volume": 30000.0}, {"date": "2011-01-04", "close": 0.32, "volume": 55800.0}, {"date": "2011-01-05", "close": 0.32, "volume": 35000.0}, {"date": "2011-01-06", "close": 0.325, "volume": 22000.0}, {"date": "2011-01-07", "close": 0.33, "volume": 30000.0}, {"date": "2011-01-11", "close": 0.335, "volume": 21215.0}, {"date": "2011-01-12", "close": 0.335, "volume": 15381.0}, {"date": "2011-01-13", "close": 0.315, "volume": 70400.0}, {"date": "2011-01-18", "close": 0.315, "volume": 100000.0}, {"date": "2011-01-19", "close": 0.35, "volume": 631438.0}, {"date": "2011-01-21", "close": 0.36, "volume": 223711.0}, {"date": "2011-01-25", "close": 0.345, "volume": 43949.0}, {"date": "2011-01-27", "close": 0.37, "volume": 235500.0}, {"date": "2011-01-28", "close": 0.32, "volume": 61500.0}, {"date": "2011-01-31", "close": 0.33, "volume": 40000.0}, {"date": "2011-02-01", "close": 0.325, "volume": 39860.0}, {"date": "2011-02-02", "close": 0.315, "volume": 454140.0}, {"date": "2011-02-03", "close": 0.315, "volume": 221895.0}, {"date": "2011-02-04", "close": 0.315, "volume": 230763.0}, {"date": "2011-02-07", "close": 0.315, "volume": 150040.0}, {"date": "2011-02-08", "close": 0.32, "volume": 259970.0}, {"date": "2011-02-09", "close": 0.32, "volume": 49498.0}, {"date": "2011-02-10", "close": 0.31, "volume": 68960.0}, {"date": "2011-02-11", "close": 0.32, "volume": 201657.0}, {"date": "2011-02-14", "close": 0.3, "volume": 183396.0}, {"date": "2011-02-15", "close": 0.3, "volume": 60893.0}, {"date": "2011-02-17", "close": 0.3, "volume": 10000.0}, {"date": "2011-02-18", "close": 0.3, "volume": 27483.0}, {"date": "2011-02-21", "close": 0.3, "volume": 273693.0}, {"date": "2011-02-22", "close": 0.3, "volume": 21700.0}, {"date": "2011-02-23", "close": 0.3, "volume": 117325.0}, {"date": "2011-02-25", "close": 0.32, "volume": 186683.0}, {"date": "2011-02-28", "close": 0.34, "volume": 10868.0}, {"date": "2011-03-02", "close": 0.32, "volume": 8568.0}, {"date": "2011-03-03", "close": 0.3, "volume": 8333.0}, {"date": "2011-03-04", "close": 0.3, "volume": 2550.0}, {"date": "2011-03-07", "close": 0.28, "volume": 169500.0}, {"date": "2011-03-08", "close": 0.24, "volume": 363717.0}, {"date": "2011-03-09", "close": 0.28, "volume": 105000.0}, {"date": "2011-03-10", "close": 0.255, "volume": 70000.0}, {"date": "2011-03-11", "close": 0.25, "volume": 53800.0}, {"date": "2011-03-14", "close": 0.22, "volume": 118333.0}, {"date": "2011-03-15", "close": 0.23, "volume": 50000.0}, {"date": "2011-03-16", "close": 0.255, "volume": 108067.0}, {"date": "2011-03-17", "close": 0.235, "volume": 62313.0}, {"date": "2011-03-18", "close": 0.255, "volume": 171687.0}, {"date": "2011-03-21", "close": 0.23, "volume": 132500.0}, {"date": "2011-03-22", "close": 0.235, "volume": 26000.0}, {"date": "2011-03-23", "close": 0.23, "volume": 124000.0}, {"date": "2011-03-24", "close": 0.24, "volume": 196000.0}, {"date": "2011-03-25", "close": 0.23, "volume": 54550.0}, {"date": "2011-03-29", "close": 0.23, "volume": 34000.0}, {"date": "2011-03-30", "close": 0.23, "volume": 80000.0}, {"date": "2011-03-31", "close": 0.23, "volume": 120000.0}, {"date": "2011-04-01", "close": 0.24, "volume": 92750.0}, {"date": "2011-04-06", "close": 0.255, "volume": 52000.0}, {"date": "2011-04-08", "close": 0.235, "volume": 23000.0}, {"date": "2011-04-12", "close": 0.25, "volume": 47000.0}, {"date": "2011-04-13", "close": 0.24, "volume": 50200.0}, {"date": "2011-04-14", "close": 0.24, "volume": 5000.0}, {"date": "2011-04-15", "close": 0.245, "volume": 110000.0}, {"date": "2011-04-18", "close": 0.245, "volume": 198960.0}, {"date": "2011-04-19", "close": 0.3, "volume": 620995.0}, {"date": "2011-04-20", "close": 0.3, "volume": 332783.0}, {"date": "2011-04-21", "close": 0.295, "volume": 58952.0}, {"date": "2011-04-27", "close": 0.275, "volume": 30000.0}, {"date": "2011-04-28", "close": 0.255, "volume": 106676.0}, {"date": "2011-04-29", "close": 0.28, "volume": 263700.0}, {"date": "2011-05-02", "close": 0.28, "volume": 111016.0}, {"date": "2011-05-03", "close": 0.275, "volume": 37500.0}, {"date": "2011-05-04", "close": 0.255, "volume": 59650.0}, {"date": "2011-05-06", "close": 0.25, "volume": 68900.0}, {"date": "2011-05-09", "close": 0.285, "volume": 32760.0}, {"date": "2011-05-11", "close": 0.28, "volume": 48243.0}, {"date": "2011-05-12", "close": 0.255, "volume": 17983.0}, {"date": "2011-05-13", "close": 0.34, "volume": 360059.0}, {"date": "2011-05-16", "close": 0.3, "volume": 186603.0}, {"date": "2011-05-17", "close": 0.29, "volume": 3067.0}, {"date": "2011-05-18", "close": 0.32, "volume": 538036.0}, {"date": "2011-05-19", "close": 0.3, "volume": 323840.0}, {"date": "2011-05-20", "close": 0.305, "volume": 146860.0}, {"date": "2011-05-23", "close": 0.31, "volume": 144200.0}, {"date": "2011-05-24", "close": 0.31, "volume": 60800.0}, {"date": "2011-05-25", "close": 0.31, "volume": 171392.0}, {"date": "2011-05-26", "close": 0.32, "volume": 155599.0}, {"date": "2011-05-27", "close": 0.375, "volume": 841561.0}, {"date": "2011-05-30", "close": 0.36, "volume": 330890.0}, {"date": "2011-05-31", "close": 0.345, "volume": 164073.0}, {"date": "2011-06-01", "close": 0.335, "volume": 443565.0}, {"date": "2011-06-02", "close": 0.32, "volume": 597632.0}, {"date": "2011-06-03", "close": 0.335, "volume": 293084.0}, {"date": "2011-06-06", "close": 0.365, "volume": 237100.0}, {"date": "2011-06-07", "close": 0.35, "volume": 169508.0}, {"date": "2011-06-08", "close": 0.345, "volume": 95012.0}, {"date": "2011-06-09", "close": 0.36, "volume": 131162.0}, {"date": "2011-06-10", "close": 0.36, "volume": 350568.0}, {"date": "2011-06-14", "close": 0.35, "volume": 107350.0}, {"date": "2011-06-15", "close": 0.355, "volume": 241150.0}, {"date": "2011-06-16", "close": 0.36, "volume": 72619.0}, {"date": "2011-06-17", "close": 0.35, "volume": 197427.0}, {"date": "2011-06-20", "close": 0.355, "volume": 124625.0}, {"date": "2011-06-21", "close": 0.355, "volume": 132280.0}, {"date": "2011-06-22", "close": 0.35, "volume": 182570.0}, {"date": "2011-06-23", "close": 0.345, "volume": 39379.0}, {"date": "2011-06-24", "close": 0.36, "volume": 75836.0}, {"date": "2011-06-27", "close": 0.355, "volume": 48500.0}, {"date": "2011-06-28", "close": 0.355, "volume": 21642.0}, {"date": "2011-06-29", "close": 0.355, "volume": 110658.0}, {"date": "2011-06-30", "close": 0.365, "volume": 323700.0}, {"date": "2011-07-01", "close": 0.36, "volume": 249316.0}, {"date": "2011-07-04", "close": 0.365, "volume": 137000.0}, {"date": "2011-07-05", "close": 0.355, "volume": 142000.0}, {"date": "2011-07-06", "close": 0.36, "volume": 53044.0}, {"date": "2011-07-07", "close": 0.355, "volume": 57501.0}, {"date": "2011-07-08", "close": 0.36, "volume": 100000.0}, {"date": "2011-07-11", "close": 0.36, "volume": 118470.0}, {"date": "2011-07-12", "close": 0.35, "volume": 27000.0}, {"date": "2011-07-13", "close": 0.345, "volume": 65600.0}, {"date": "2011-07-15", "close": 0.34, "volume": 66950.0}, {"date": "2011-07-18", "close": 0.34, "volume": 150000.0}, {"date": "2011-07-19", "close": 0.34, "volume": 17561.0}, {"date": "2011-07-20", "close": 0.35, "volume": 272200.0}, {"date": "2011-07-21", "close": 0.35, "volume": 232914.0}, {"date": "2011-07-22", "close": 0.355, "volume": 167371.0}, {"date": "2011-07-25", "close": 0.36, "volume": 160000.0}, {"date": "2011-07-26", "close": 0.355, "volume": 16000.0}, {"date": "2011-07-27", "close": 0.345, "volume": 94450.0}, {"date": "2011-07-28", "close": 0.345, "volume": 138000.0}, {"date": "2011-07-29", "close": 0.345, "volume": 104132.0}, {"date": "2011-08-01", "close": 0.355, "volume": 72286.0}, {"date": "2011-08-02", "close": 0.375, "volume": 181139.0}, {"date": "2011-08-03", "close": 0.37, "volume": 553246.0}, {"date": "2011-08-04", "close": 0.38, "volume": 163900.0}, {"date": "2011-08-05", "close": 0.37, "volume": 211517.0}, {"date": "2011-08-08", "close": 0.315, "volume": 451538.0}, {"date": "2011-08-09", "close": 0.315, "volume": 243219.0}, {"date": "2011-08-10", "close": 0.36, "volume": 82345.0}, {"date": "2011-08-11", "close": 0.33, "volume": 264146.0}, {"date": "2011-08-12", "close": 0.335, "volume": 92687.0}, {"date": "2011-08-15", "close": 0.33, "volume": 17405.0}, {"date": "2011-08-16", "close": 0.345, "volume": 37000.0}, {"date": "2011-08-17", "close": 0.33, "volume": 55562.0}, {"date": "2011-08-18", "close": 0.355, "volume": 99400.0}, {"date": "2011-08-19", "close": 0.345, "volume": 162808.0}, {"date": "2011-08-22", "close": 0.33, "volume": 266869.0}, {"date": "2011-08-23", "close": 0.34, "volume": 57412.0}, {"date": "2011-08-24", "close": 0.335, "volume": 218075.0}, {"date": "2011-08-25", "close": 0.32, "volume": 219178.0}, {"date": "2011-08-26", "close": 0.335, "volume": 178062.0}, {"date": "2011-08-29", "close": 0.37, "volume": 670900.0}, {"date": "2011-08-30", "close": 0.38, "volume": 249360.0}, {"date": "2011-08-31", "close": 0.36, "volume": 131929.0}, {"date": "2011-09-01", "close": 0.37, "volume": 141815.0}, {"date": "2011-09-02", "close": 0.38, "volume": 208185.0}, {"date": "2011-09-05", "close": 0.36, "volume": 215000.0}, {"date": "2011-09-06", "close": 0.37, "volume": 55470.0}, {"date": "2011-09-07", "close": 0.37, "volume": 74740.0}, {"date": "2011-09-09", "close": 0.37, "volume": 28900.0}, {"date": "2011-09-12", "close": 0.365, "volume": 121535.0}, {"date": "2011-09-13", "close": 0.355, "volume": 94724.0}, {"date": "2011-09-14", "close": 0.37, "volume": 16000.0}, {"date": "2011-09-15", "close": 0.37, "volume": 35200.0}, {"date": "2011-09-16", "close": 0.375, "volume": 132179.0}, {"date": "2011-09-19", "close": 0.39, "volume": 751990.0}, {"date": "2011-09-20", "close": 0.375, "volume": 200038.0}, {"date": "2011-09-21", "close": 0.36, "volume": 62429.0}, {"date": "2011-09-22", "close": 0.35, "volume": 477081.0}, {"date": "2011-09-23", "close": 0.325, "volume": 417907.0}, {"date": "2011-09-26", "close": 0.32, "volume": 217203.0}, {"date": "2011-09-27", "close": 0.34, "volume": 16000.0}, {"date": "2011-09-28", "close": 0.33, "volume": 59395.0}, {"date": "2011-09-29", "close": 0.32, "volume": 13000.0}, {"date": "2011-09-30", "close": 0.33, "volume": 54000.0}, {"date": "2011-10-04", "close": 0.32, "volume": 56649.0}, {"date": "2011-10-05", "close": 0.325, "volume": 45933.0}, {"date": "2011-10-06", "close": 0.315, "volume": 199667.0}, {"date": "2011-10-07", "close": 0.315, "volume": 80623.0}, {"date": "2011-10-10", "close": 0.3, "volume": 44425.0}, {"date": "2011-10-11", "close": 0.3, "volume": 22000.0}, {"date": "2011-10-12", "close": 0.305, "volume": 106980.0}, {"date": "2011-10-13", "close": 0.32, "volume": 171846.0}, {"date": "2011-10-14", "close": 0.32, "volume": 96696.0}, {"date": "2011-10-17", "close": 0.32, "volume": 56700.0}, {"date": "2011-10-18", "close": 0.315, "volume": 57568.0}, {"date": "2011-10-19", "close": 0.32, "volume": 125000.0}, {"date": "2011-10-20", "close": 0.325, "volume": 55943.0}, {"date": "2011-10-21", "close": 0.32, "volume": 179900.0}, {"date": "2011-10-24", "close": 0.32, "volume": 80773.0}, {"date": "2011-10-25", "close": 0.33, "volume": 57692.0}, {"date": "2011-10-26", "close": 0.32, "volume": 18000.0}, {"date": "2011-10-27", "close": 0.325, "volume": 48803.0}, {"date": "2011-10-28", "close": 0.32, "volume": 233542.0}, {"date": "2011-10-31", "close": 0.35, "volume": 531318.0}, {"date": "2011-11-01", "close": 0.345, "volume": 215089.0}, {"date": "2011-11-02", "close": 0.36, "volume": 210006.0}, {"date": "2011-11-03", "close": 0.37, "volume": 257502.0}, {"date": "2011-11-04", "close": 0.36, "volume": 219300.0}, {"date": "2011-11-07", "close": 0.365, "volume": 120798.0}, {"date": "2011-11-08", "close": 0.37, "volume": 494968.0}, {"date": "2011-11-09", "close": 0.37, "volume": 292710.0}, {"date": "2011-11-10", "close": 0.36, "volume": 495311.0}, {"date": "2011-11-11", "close": 0.38, "volume": 252160.0}, {"date": "2011-11-14", "close": 0.37, "volume": 355489.0}, {"date": "2011-11-15", "close": 0.38, "volume": 109377.0}, {"date": "2011-11-16", "close": 0.38, "volume": 688741.0}, {"date": "2011-11-17", "close": 0.385, "volume": 372394.0}, {"date": "2011-11-18", "close": 0.375, "volume": 907398.0}, {"date": "2011-11-21", "close": 0.385, "volume": 414336.0}, {"date": "2011-11-22", "close": 0.38, "volume": 268803.0}, {"date": "2011-11-23", "close": 0.38, "volume": 162200.0}, {"date": "2011-11-24", "close": 0.375, "volume": 175934.0}, {"date": "2011-11-25", "close": 0.375, "volume": 358416.0}, {"date": "2011-11-28", "close": 0.375, "volume": 487650.0}, {"date": "2011-11-29", "close": 0.3, "volume": 687361.0}, {"date": "2011-11-30", "close": 0.32, "volume": 199822.0}, {"date": "2011-12-01", "close": 0.31, "volume": 73000.0}, {"date": "2011-12-02", "close": 0.305, "volume": 233601.0}, {"date": "2011-12-05", "close": 0.32, "volume": 52990.0}, {"date": "2011-12-06", "close": 0.31, "volume": 59000.0}, {"date": "2011-12-07", "close": 0.315, "volume": 155000.0}, {"date": "2011-12-08", "close": 0.31, "volume": 85000.0}, {"date": "2011-12-09", "close": 0.31, "volume": 7111.0}, {"date": "2011-12-12", "close": 0.305, "volume": 135200.0}, {"date": "2011-12-13", "close": 0.305, "volume": 25489.0}, {"date": "2011-12-14", "close": 0.305, "volume": 17000.0}, {"date": "2011-12-15", "close": 0.295, "volume": 291000.0}, {"date": "2011-12-16", "close": 0.295, "volume": 162250.0}, {"date": "2011-12-19", "close": 0.27, "volume": 119581.0}, {"date": "2011-12-20", "close": 0.28, "volume": 35462.0}, {"date": "2011-12-23", "close": 0.28, "volume": 80000.0}, {"date": "2011-12-28", "close": 0.29, "volume": 9350.0}, {"date": "2011-12-30", "close": 0.27, "volume": 27500.0}, {"date": "2012-01-03", "close": 0.29, "volume": 72000.0}, {"date": "2012-01-05", "close": 0.265, "volume": 120000.0}, {"date": "2012-01-06", "close": 0.27, "volume": 28640.0}, {"date": "2012-01-09", "close": 0.275, "volume": 18381.0}, {"date": "2012-01-10", "close": 0.29, "volume": 96150.0}, {"date": "2012-01-11", "close": 0.3, "volume": 60000.0}, {"date": "2012-01-12", "close": 0.3, "volume": 140858.0}, {"date": "2012-01-13", "close": 0.305, "volume": 113500.0}, {"date": "2012-01-16", "close": 0.305, "volume": 115000.0}, {"date": "2012-01-17", "close": 0.305, "volume": 295000.0}, {"date": "2012-01-19", "close": 0.325, "volume": 155000.0}, {"date": "2012-01-20", "close": 0.33, "volume": 5596846.0}, {"date": "2012-01-23", "close": 0.33, "volume": 1552812.0}, {"date": "2012-01-24", "close": 0.335, "volume": 2016342.0}, {"date": "2012-01-25", "close": 0.335, "volume": 866206.0}, {"date": "2012-01-27", "close": 0.335, "volume": 736320.0}, {"date": "2012-01-30", "close": 0.33, "volume": 111643.0}, {"date": "2012-01-31", "close": 0.335, "volume": 462049.0}, {"date": "2012-02-01", "close": 0.33, "volume": 531350.0}, {"date": "2012-02-02", "close": 0.33, "volume": 1044651.0}, {"date": "2012-02-03", "close": 0.33, "volume": 21757693.0}, {"date": "2012-02-06", "close": 0.33, "volume": 9368214.0}, {"date": "2012-02-07", "close": 0.33, "volume": 11044685.0}, {"date": "2012-02-08", "close": 0.33, "volume": 3043303.0}, {"date": "2012-02-09", "close": 0.33, "volume": 2508564.0}, {"date": "2012-02-10", "close": 0.33, "volume": 1585008.0}, {"date": "2012-02-13", "close": 0.33, "volume": 5254091.0}, {"date": "2012-02-14", "close": 0.33, "volume": 2524956.0}, {"date": "2012-02-15", "close": 0.33, "volume": 398943.0}, {"date": "2012-02-16", "close": 0.33, "volume": 1875314.0}, {"date": "2012-02-17", "close": 0.33, "volume": 446178.0}, {"date": "2012-02-20", "close": 0.33, "volume": 1562271.0}, {"date": "2012-02-21", "close": 0.33, "volume": 3528059.0}, {"date": "2012-02-22", "close": 0.33, "volume": 756236.0}, {"date": "2012-02-23", "close": 0.33, "volume": 404217.0}, {"date": "2012-02-24", "close": 0.33, "volume": 2277537.0}, {"date": "2012-02-27", "close": 0.33, "volume": 1095113.0}, {"date": "2012-02-28", "close": 0.33, "volume": 793468.0}, {"date": "2012-02-29", "close": 0.33, "volume": 509985.0}, {"date": "2012-03-01", "close": 0.33, "volume": 855699.0}, {"date": "2012-03-02", "close": 0.33, "volume": 3677416.0}, {"date": "2012-03-06", "close": 0.305, "volume": 43516.0}, {"date": "2012-03-07", "close": 0.3, "volume": 15500.0}, {"date": "2012-03-08", "close": 0.3, "volume": 110055.0}, {"date": "2012-03-29", "close": 0.26, "volume": 69500.0}, {"date": "2012-03-30", "close": 0.25, "volume": 80019.0}, {"date": "2012-04-04", "close": 0.25, "volume": 33000.0}, {"date": "2012-04-05", "close": 0.25, "volume": 1500.0}, {"date": "2012-04-10", "close": 0.25, "volume": 24481.0}, {"date": "2012-04-11", "close": 0.22, "volume": 50000.0}, {"date": "2012-04-16", "close": 0.225, "volume": 1519.0}, {"date": "2012-04-20", "close": 0.23, "volume": 15100.0}, {"date": "2012-04-23", "close": 0.235, "volume": 8642.0}, {"date": "2012-04-26", "close": 0.235, "volume": 1.0}, {"date": "2012-04-27", "close": 0.25, "volume": 42000.0}, {"date": "2012-04-30", "close": 0.26, "volume": 13738.0}, {"date": "2012-05-03", "close": 0.26, "volume": 15000.0}, {"date": "2012-05-04", "close": 0.26, "volume": 48286.0}, {"date": "2012-05-07", "close": 0.265, "volume": 98500.0}, {"date": "2012-05-11", "close": 0.27, "volume": 11000.0}, {"date": "2012-05-14", "close": 0.265, "volume": 10000.0}, {"date": "2012-05-18", "close": 0.265, "volume": 4000.0}, {"date": "2012-05-23", "close": 0.265, "volume": 30000.0}, {"date": "2012-05-24", "close": 0.235, "volume": 38500.0}, {"date": "2012-05-31", "close": 0.24, "volume": 10010.0}, {"date": "2012-06-01", "close": 0.24, "volume": 2300.0}, {"date": "2012-06-05", "close": 0.24, "volume": 46690.0}, {"date": "2012-06-06", "close": 0.24, "volume": 20000.0}, {"date": "2012-06-07", "close": 0.24, "volume": 5300.0}, {"date": "2012-06-13", "close": 0.24, "volume": 22870.0}, {"date": "2012-06-15", "close": 0.24, "volume": 42000.0}, {"date": "2012-06-20", "close": 0.24, "volume": 18500.0}, {"date": "2012-06-22", "close": 0.24, "volume": 4530.0}, {"date": "2012-06-25", "close": 0.22, "volume": 60000.0}, {"date": "2012-06-26", "close": 0.22, "volume": 1692.0}, {"date": "2012-06-27", "close": 0.215, "volume": 10900.0}, {"date": "2012-06-28", "close": 0.26, "volume": 58226.0}, {"date": "2012-06-29", "close": 0.27, "volume": 78992.0}, {"date": "2012-07-10", "close": 0.25, "volume": 186392.0}, {"date": "2012-07-18", "close": 0.275, "volume": 21500.0}, {"date": "2012-07-20", "close": 0.29, "volume": 25500.0}, {"date": "2012-07-23", "close": 0.33, "volume": 124896.0}, {"date": "2012-07-25", "close": 0.335, "volume": 15445.0}, {"date": "2012-07-26", "close": 0.29, "volume": 25000.0}, {"date": "2012-07-27", "close": 0.25, "volume": 5000.0}, {"date": "2012-08-16", "close": 0.27, "volume": 17150.0}, {"date": "2012-08-21", "close": 0.27, "volume": 2100.0}, {"date": "2012-08-22", "close": 0.27, "volume": 6000.0}, {"date": "2012-08-29", "close": 0.26, "volume": 15000.0}, {"date": "2012-08-30", "close": 0.265, "volume": 30000.0}, {"date": "2012-09-03", "close": 0.265, "volume": 20000.0}, {"date": "2012-09-04", "close": 0.25, "volume": 6000.0}, {"date": "2012-09-11", "close": 0.25, "volume": 15000.0}, {"date": "2012-09-18", "close": 0.225, "volume": 6924.0}, {"date": "2012-09-25", "close": 0.25, "volume": 16000.0}, {"date": "2012-09-26", "close": 0.27, "volume": 20000.0}, {"date": "2012-09-27", "close": 0.275, "volume": 30000.0}, {"date": "2012-10-03", "close": 0.205, "volume": 7000.0}, {"date": "2012-10-04", "close": 0.23, "volume": 200.0}, {"date": "2012-10-05", "close": 0.23, "volume": 30200.0}, {"date": "2012-10-09", "close": 0.21, "volume": 8500.0}, {"date": "2012-10-10", "close": 0.21, "volume": 200.0}, {"date": "2012-10-22", "close": 0.21, "volume": 17000.0}, {"date": "2012-10-23", "close": 0.21, "volume": 10445.0}, {"date": "2012-10-24", "close": 0.21, "volume": 6355.0}, {"date": "2012-10-30", "close": 0.22, "volume": 14550.0}, {"date": "2012-11-02", "close": 0.2, "volume": 9848.0}, {"date": "2012-11-08", "close": 0.2, "volume": 100.0}, {"date": "2012-11-16", "close": 0.205, "volume": 5900.0}, {"date": "2012-11-26", "close": 0.24, "volume": 10000.0}, {"date": "2012-12-04", "close": 0.24, "volume": 10000.0}, {"date": "2012-12-05", "close": 0.24, "volume": 15000.0}, {"date": "2012-12-06", "close": 0.22, "volume": 100.0}, {"date": "2012-12-10", "close": 0.22, "volume": 28000.0}, {"date": "2012-12-19", "close": 0.22, "volume": 56535.0}, {"date": "2012-12-20", "close": 0.22, "volume": 3465.0}, {"date": "2012-12-24", "close": 0.2, "volume": 6734.0}, {"date": "2012-12-27", "close": 0.21, "volume": 17000.0}, {"date": "2013-01-04", "close": 0.2, "volume": 100.0}, {"date": "2013-01-15", "close": 0.2, "volume": 10900.0}, {"date": "2013-01-17", "close": 0.21, "volume": 500.0}, {"date": "2013-01-18", "close": 0.21, "volume": 2969.0}, {"date": "2013-01-21", "close": 0.21, "volume": 17000.0}, {"date": "2013-01-24", "close": 0.21, "volume": 5000.0}, {"date": "2013-01-30", "close": 0.22, "volume": 50000.0}, {"date": "2013-02-06", "close": 0.24, "volume": 60000.0}, {"date": "2013-02-19", "close": 0.2, "volume": 10000.0}, {"date": "2013-02-21", "close": 0.2, "volume": 11300.0}, {"date": "2013-02-26", "close": 0.18, "volume": 35700.0}, {"date": "2013-02-27", "close": 0.18, "volume": 270.0}, {"date": "2013-03-01", "close": 0.18, "volume": 30000.0}, {"date": "2013-03-06", "close": 0.18, "volume": 200.0}, {"date": "2013-03-18", "close": 0.18, "volume": 41000.0}, {"date": "2013-03-21", "close": 0.185, "volume": 21000.0}, {"date": "2013-04-04", "close": 0.185, "volume": 10000.0}, {"date": "2013-04-05", "close": 0.185, "volume": 40000.0}, {"date": "2013-04-09", "close": 0.185, "volume": 50000.0}, {"date": "2013-04-11", "close": 0.185, "volume": 130000.0}, {"date": "2013-04-24", "close": 0.18, "volume": 37000.0}, {"date": "2013-04-26", "close": 0.16, "volume": 33000.0}, {"date": "2013-05-02", "close": 0.15, "volume": 11100.0}, {"date": "2013-05-08", "close": 0.15, "volume": 2700.0}, {"date": "2013-05-16", "close": 0.15, "volume": 5900.0}, {"date": "2013-05-17", "close": 0.16, "volume": 6000.0}, {"date": "2013-05-21", "close": 0.185, "volume": 67960.0}, {"date": "2013-05-22", "close": 0.19, "volume": 12000.0}, {"date": "2013-06-04", "close": 0.19, "volume": 5260.0}, {"date": "2013-06-06", "close": 0.2, "volume": 10000.0}, {"date": "2013-06-07", "close": 0.2, "volume": 41666.0}, {"date": "2013-06-18", "close": 0.21, "volume": 15000.0}, {"date": "2013-06-26", "close": 0.225, "volume": 48700.0}, {"date": "2013-07-02", "close": 0.2, "volume": 10000.0}, {"date": "2013-07-03", "close": 0.2, "volume": 200.0}, {"date": "2013-07-10", "close": 0.2, "volume": 7500.0}, {"date": "2013-07-18", "close": 0.19, "volume": 250.0}, {"date": "2013-07-25", "close": 0.19, "volume": 14000.0}, {"date": "2013-08-05", "close": 0.19, "volume": 4000.0}, {"date": "2013-08-06", "close": 0.19, "volume": 12000.0}, {"date": "2013-08-08", "close": 0.19, "volume": 13000.0}, {"date": "2013-08-27", "close": 0.18, "volume": 41299.0}, {"date": "2013-09-04", "close": 0.19, "volume": 12700.0}, {"date": "2013-09-06", "close": 0.19, "volume": 13200.0}, {"date": "2013-09-20", "close": 0.19, "volume": 2108.0}, {"date": "2013-09-30", "close": 0.19, "volume": 2500.0}, {"date": "2013-10-04", "close": 0.19, "volume": 200.0}, {"date": "2013-10-10", "close": 0.205, "volume": 15000.0}, {"date": "2013-10-11", "close": 0.22, "volume": 23000.0}, {"date": "2013-10-25", "close": 0.205, "volume": 2800.0}, {"date": "2013-11-01", "close": 0.22, "volume": 59954.0}, {"date": "2013-11-04", "close": 0.21, "volume": 30000.0}, {"date": "2013-11-07", "close": 0.2, "volume": 5000.0}, {"date": "2013-11-11", "close": 0.2, "volume": 5000.0}, {"date": "2013-11-14", "close": 0.2, "volume": 71500.0}, {"date": "2013-11-22", "close": 0.2, "volume": 9475.0}, {"date": "2013-11-28", "close": 0.21, "volume": 50000.0}, {"date": "2013-12-02", "close": 0.2, "volume": 10000.0}, {"date": "2013-12-04", "close": 0.2, "volume": 20000.0}, {"date": "2013-12-06", "close": 0.2, "volume": 525.0}, {"date": "2013-12-10", "close": 0.185, "volume": 12000.0}, {"date": "2013-12-19", "close": 0.185, "volume": 25000.0}, {"date": "2013-12-23", "close": 0.185, "volume": 2130.0}, {"date": "2014-01-10", "close": 0.185, "volume": 20000.0}, {"date": "2014-01-13", "close": 0.185, "volume": 23107.0}, {"date": "2014-01-14", "close": 0.165, "volume": 123107.0}, {"date": "2014-01-17", "close": 0.165, "volume": 3792.0}, {"date": "2014-01-22", "close": 0.18, "volume": 30.0}, {"date": "2014-01-29", "close": 0.21, "volume": 25000.0}, {"date": "2014-02-05", "close": 0.22, "volume": 22500.0}, {"date": "2014-02-06", "close": 0.22, "volume": 20000.0}, {"date": "2014-02-07", "close": 0.22, "volume": 20000.0}, {"date": "2014-02-10", "close": 0.185, "volume": 46000.0}, {"date": "2014-02-11", "close": 0.185, "volume": null}, {"date": "2014-03-14", "close": 0.21, "volume": 32547.0}, {"date": "2014-03-24", "close": 0.195, "volume": 40000.0}, {"date": "2014-04-03", "close": 0.195, "volume": 20000.0}, {"date": "2014-04-14", "close": 0.19, "volume": 4000.0}, {"date": "2014-04-29", "close": 0.195, "volume": 26900.0}, {"date": "2014-05-15", "close": 0.18, "volume": 8333.0}, {"date": "2014-05-16", "close": 0.18, "volume": 41667.0}, {"date": "2014-05-19", "close": 0.18, "volume": 10000.0}, {"date": "2014-05-20", "close": 0.18, "volume": 94433.0}, {"date": "2014-05-26", "close": 0.21, "volume": 20000.0}, {"date": "2014-05-28", "close": 0.195, "volume": 5000.0}, {"date": "2014-05-29", "close": 0.175, "volume": 130100.0}, {"date": "2014-06-06", "close": 0.205, "volume": 91000.0}, {"date": "2014-06-13", "close": 0.19, "volume": 2500.0}, {"date": "2014-06-23", "close": 0.19, "volume": 21364.0}, {"date": "2014-06-24", "close": 0.19, "volume": 4999.0}, {"date": "2014-06-26", "close": 0.205, "volume": 22500.0}, {"date": "2014-06-30", "close": 0.205, "volume": 12100.0}, {"date": "2014-07-04", "close": 0.22, "volume": 688.0}, {"date": "2014-07-16", "close": 0.2, "volume": 25000.0}, {"date": "2014-07-21", "close": 0.19, "volume": 16135.0}, {"date": "2014-07-25", "close": 0.21, "volume": 51953.0}, {"date": "2014-08-01", "close": 0.21, "volume": 47.0}, {"date": "2014-08-11", "close": 0.21, "volume": 17000.0}, {"date": "2014-08-20", "close": 0.19, "volume": 30000.0}, {"date": "2014-08-26", "close": 0.18, "volume": 15000.0}, {"date": "2014-09-03", "close": 0.18, "volume": 613.0}, {"date": "2014-09-04", "close": 0.18, "volume": 549.0}, {"date": "2014-09-05", "close": 0.18, "volume": 33838.0}, {"date": "2014-09-09", "close": 0.18, "volume": 16651.0}, {"date": "2014-09-26", "close": 0.16, "volume": 2547.0}, {"date": "2014-10-01", "close": 0.16, "volume": 2453.0}, {"date": "2014-10-02", "close": 0.16, "volume": 7547.0}, {"date": "2014-10-03", "close": 0.15, "volume": 20000.0}, {"date": "2014-10-08", "close": 0.16, "volume": 15000.0}, {"date": "2014-10-13", "close": 0.15, "volume": 3188.0}, {"date": "2014-10-15", "close": 0.15, "volume": 3000.0}, {"date": "2014-10-28", "close": 0.15, "volume": 10000.0}, {"date": "2014-11-06", "close": 0.14, "volume": 8800.0}, {"date": "2014-11-24", "close": 0.14, "volume": 4000.0}, {"date": "2014-12-30", "close": 0.14, "volume": 5000.0}, {"date": "2015-01-06", "close": 0.145, "volume": 734.0}, {"date": "2015-02-26", "close": 0.14, "volume": 23000.0}, {"date": "2015-02-27", "close": 0.135, "volume": 37000.0}, {"date": "2015-03-02", "close": 0.13, "volume": 8500.0}, {"date": "2015-03-03", "close": 0.13, "volume": 3000.0}, {"date": "2015-04-09", "close": 0.13, "volume": 4630.0}, {"date": "2015-04-15", "close": 0.13, "volume": 2500.0}, {"date": "2015-04-23", "close": 0.13, "volume": 13500.0}, {"date": "2015-04-28", "close": 0.13, "volume": 4000.0}, {"date": "2015-05-15", "close": 0.13, "volume": 50000.0}, {"date": "2015-05-18", "close": 0.13, "volume": 112100.0}, {"date": "2015-05-25", "close": 0.25, "volume": 17353.0}, {"date": "2015-05-26", "close": 0.27, "volume": 77400.0}, {"date": "2015-05-29", "close": 0.36, "volume": 86500.0}, {"date": "2015-06-03", "close": 0.31, "volume": 42500.0}, {"date": "2015-06-10", "close": 0.215, "volume": 19830.0}, {"date": "2015-06-24", "close": 0.135, "volume": 10000.0}, {"date": "2015-07-15", "close": 0.115, "volume": 11500.0}, {"date": "2015-07-22", "close": 0.12, "volume": 4150.0}, {"date": "2015-07-31", "close": 0.15, "volume": 4000.0}, {"date": "2015-08-19", "close": 0.15, "volume": 10000.0}, {"date": "2015-08-20", "close": 0.14, "volume": 34850.0}, {"date": "2015-08-21", "close": 0.14, "volume": 15150.0}, {"date": "2015-08-26", "close": 0.1, "volume": 10000.0}, {"date": "2015-09-10", "close": 0.12, "volume": 30000.0}, {"date": "2015-09-28", "close": 0.13, "volume": 25000.0}, {"date": "2015-09-29", "close": 0.13, "volume": 753.0}, {"date": "2015-10-05", "close": 0.13, "volume": 22500.0}, {"date": "2015-10-06", "close": 0.13, "volume": 592.0}, {"date": "2015-10-19", "close": 0.13, "volume": 20000.0}, {"date": "2015-12-10", "close": 0.12, "volume": 5000.0}, {"date": "2015-12-16", "close": 0.12, "volume": 10000.0}, {"date": "2015-12-24", "close": 0.1, "volume": 8300.0}, {"date": "2015-12-29", "close": 0.1, "volume": 14000.0}, {"date": "2015-12-30", "close": 0.1, "volume": 20000.0}, {"date": "2016-03-08", "close": 0.085, "volume": 7000.0}, {"date": "2016-04-14", "close": 0.08, "volume": 5000.0}, {"date": "2016-04-18", "close": 0.08, "volume": 15000.0}, {"date": "2016-04-20", "close": 0.08, "volume": 20000.0}, {"date": "2016-04-29", "close": 0.08, "volume": 10000.0}, {"date": "2016-05-30", "close": 0.08, "volume": 5000.0}, {"date": "2016-11-18", "close": 0.087, "volume": 139000.0}, {"date": "2016-11-30", "close": 0.08, "volume": 100000.0}, {"date": "2016-12-06", "close": 0.08, "volume": 61000.0}, {"date": "2016-12-13", "close": 0.08, "volume": 250.0}, {"date": "2016-12-19", "close": 0.08, "volume": 63750.0}, {"date": "2016-12-22", "close": 0.075, "volume": 47500.0}, {"date": "2017-01-16", "close": 0.075, "volume": 15662.0}, {"date": "2017-03-17", "close": 0.055, "volume": 9870.0}, {"date": "2017-03-20", "close": 0.055, "volume": 131.0}, {"date": "2017-04-24", "close": 0.03, "volume": 15000.0}, {"date": "2017-06-01", "close": 0.032, "volume": 10000.0}, {"date": "2017-06-21", "close": 0.032, "volume": 1800.0}, {"date": "2017-06-26", "close": 0.025, "volume": 8200.0}, {"date": "2017-06-27", "close": 0.025, "volume": 20370.0}, {"date": "2017-08-07", "close": 0.025, "volume": 1.0}, {"date": "2017-09-22", "close": 0.022, "volume": 2500.0}, {"date": "2017-10-16", "close": 0.022, "volume": 1575.0}, {"date": "2017-10-30", "close": 0.025, "volume": 20000.0}, {"date": "2017-10-31", "close": 0.025, "volume": 46890.0}, {"date": "2017-11-07", "close": 0.025, "volume": 30000.0}, {"date": "2017-11-08", "close": 0.025, "volume": 65000.0}, {"date": "2017-11-10", "close": 0.025, "volume": 4000.0}, {"date": "2017-11-15", "close": 0.025, "volume": 2700.0}, {"date": "2017-11-22", "close": 0.006, "volume": 14000.0}, {"date": "2018-01-10", "close": 0.013, "volume": 100000.0}, {"date": "2018-01-11", "close": 0.014, "volume": 65000.0}, {"date": "2018-01-23", "close": 0.015, "volume": 65000.0}, {"date": "2018-03-29", "close": 0.015, "volume": 15000.0}, {"date": "2018-04-06", "close": 0.027, "volume": 15000.0}, {"date": "2018-04-09", "close": 0.027, "volume": 6002.0}, {"date": "2018-04-12", "close": 0.013, "volume": 104599.0}, {"date": "2018-04-17", "close": 0.014, "volume": 15783.0}, {"date": "2018-04-18", "close": 0.013, "volume": 366.0}, {"date": "2018-04-23", "close": 0.013, "volume": 45000.0}, {"date": "2018-05-04", "close": 0.011, "volume": 30000.0}, {"date": "2018-05-21", "close": 0.012, "volume": 40570.0}, {"date": "2018-05-22", "close": 0.012, "volume": 25000.0}, {"date": "2018-05-29", "close": 0.013, "volume": 44430.0}, {"date": "2018-06-04", "close": 0.013, "volume": 80000.0}, {"date": "2018-06-05", "close": 0.011, "volume": 136923.0}, {"date": "2018-06-07", "close": 0.011, "volume": 93998.0}, {"date": "2018-06-12", "close": 0.01, "volume": 160675.0}, {"date": "2018-06-14", "close": 0.013, "volume": 283501.0}, {"date": "2018-06-25", "close": 0.01, "volume": 27000.0}, {"date": "2018-06-26", "close": 0.01, "volume": 5000.0}, {"date": "2018-07-04", "close": 0.01, "volume": 20000.0}, {"date": "2018-08-30", "close": 0.008, "volume": 2500.0}, {"date": "2018-11-15", "close": 0.008, "volume": 100000.0}, {"date": "2018-11-23", "close": 0.006, "volume": 325656.0}, {"date": "2019-01-30", "close": 0.006, "volume": 60000.0}, {"date": "2019-02-13", "close": 0.006, "volume": 181856.0}, {"date": "2019-02-26", "close": 0.006, "volume": 28000.0}, {"date": "2019-04-11", "close": 0.006, "volume": 140000.0}, {"date": "2019-05-16", "close": 0.006, "volume": 144.0}, {"date": "2019-06-07", "close": 0.006, "volume": 11856.0}, {"date": "2019-08-13", "close": 0.004, "volume": 10000.0}, {"date": "2019-08-23", "close": 0.003, "volume": 10000.0}, {"date": "2019-08-27", "close": 0.003, "volume": 20000.0}, {"date": "2019-10-11", "close": 0.005, "volume": 7641.0}, {"date": "2019-10-28", "close": 0.006, "volume": 35359.0}, {"date": "2019-11-14", "close": 0.005, "volume": 50000.0}, {"date": "2019-11-25", "close": 0.005, "volume": 11856.0}, {"date": "2020-01-17", "close": 0.005, "volume": 8000.0}, {"date": "2020-01-29", "close": 0.005, "volume": 20000.0}, {"date": "2020-05-29", "close": 0.005, "volume": 100000.0}, {"date": "2020-06-01", "close": 0.005, "volume": 25000.0}, {"date": "2020-06-23", "close": 0.005, "volume": 20000.0}, {"date": "2020-06-30", "close": 0.005, "volume": 15000.0}, {"date": "2020-07-29", "close": 0.01, "volume": 200000.0}, {"date": "2020-07-30", "close": 0.012, "volume": 40853.0}, {"date": "2020-09-16", "close": 0.01, "volume": 4000.0}, {"date": "2020-11-26", "close": 0.01, "volume": 22222.0}, {"date": "2020-12-02", "close": 0.018, "volume": 112150.0}, {"date": "2020-12-10", "close": 0.019, "volume": 14550.0}, {"date": "2020-12-17", "close": 0.02, "volume": 28550.0}, {"date": "2021-01-13", "close": 0.02, "volume": 29697.0}, {"date": "2021-02-02", "close": 0.022, "volume": 60000.0}, {"date": "2021-02-09", "close": 0.033, "volume": 8333.0}, {"date": "2021-02-10", "close": 0.044, "volume": 70853.0}, {"date": "2021-02-12", "close": 0.06, "volume": 76333.0}, {"date": "2021-02-15", "close": 0.085, "volume": 58179.0}, {"date": "2021-02-16", "close": 0.11, "volume": 38512.0}, {"date": "2021-02-17", "close": 0.115, "volume": 170961.0}, {"date": "2021-02-18", "close": 0.115, "volume": 100000.0}, {"date": "2021-02-22", "close": 0.115, "volume": 19176.0}, {"date": "2021-02-23", "close": 0.095, "volume": 7000.0}, {"date": "2021-03-23", "close": 0.09, "volume": 8750.0}, {"date": "2021-04-09", "close": 0.065, "volume": 35858.0}, {"date": "2021-04-13", "close": 0.045, "volume": 28834.0}, {"date": "2021-04-14", "close": 0.045, "volume": 11200.0}, {"date": "2021-04-15", "close": 0.04, "volume": 19658.0}, {"date": "2021-04-23", "close": 0.032, "volume": 9815.0}, {"date": "2021-04-27", "close": 0.035, "volume": 17938.0}, {"date": "2021-04-29", "close": 0.038, "volume": 844.0}, {"date": "2021-05-24", "close": 0.05, "volume": 27738.0}, {"date": "2021-05-25", "close": 0.05, "volume": 3000.0}, {"date": "2021-05-31", "close": 0.05, "volume": 1.0}, {"date": "2021-06-03", "close": 0.05, "volume": 3000.0}, {"date": "2021-06-07", "close": 0.05, "volume": 10000.0}, {"date": "2021-06-11", "close": 0.05, "volume": 10008.0}, {"date": "2021-06-22", "close": 0.05, "volume": 50000.0}, {"date": "2021-06-28", "close": 0.05, "volume": 15.0}, {"date": "2021-07-01", "close": 0.051, "volume": 18000.0}, {"date": "2021-07-29", "close": 0.052, "volume": 7000.0}, {"date": "2021-08-03", "close": 0.052, "volume": 3279.0}, {"date": "2021-08-09", "close": 0.052, "volume": 3.0}, {"date": "2021-08-11", "close": 0.052, "volume": 10000.0}, {"date": "2021-08-18", "close": 0.052, "volume": 73850.0}, {"date": "2021-09-03", "close": 0.053, "volume": 121.0}, {"date": "2021-09-13", "close": 0.054, "volume": 991.0}, {"date": "2021-09-23", "close": 0.055, "volume": 362.0}, {"date": "2021-10-26", "close": 0.055, "volume": 439.0}, {"date": "2021-11-16", "close": 0.055, "volume": 9272.0}, {"date": "2022-01-04", "close": 0.054, "volume": 1316.0}, {"date": "2022-01-10", "close": 0.054, "volume": 543.0}, {"date": "2022-02-01", "close": 0.056, "volume": 1358.0}, {"date": "2022-03-21", "close": 0.054, "volume": 922.0}, {"date": "2022-03-30", "close": 0.053, "volume": 31484.0}, {"date": "2022-03-31", "close": 0.055, "volume": 5000.0}, {"date": "2022-04-01", "close": 0.06, "volume": 108500.0}, {"date": "2022-04-04", "close": 0.06, "volume": 3331.0}, {"date": "2022-04-06", "close": 0.06, "volume": 22837.0}, {"date": "2022-04-07", "close": 0.06, "volume": 17.0}, {"date": "2022-04-14", "close": 0.058, "volume": 8637.0}, {"date": "2022-04-21", "close": 0.06, "volume": 25000.0}, {"date": "2022-04-22", "close": 0.06, "volume": 10.0}, {"date": "2022-05-02", "close": 0.06, "volume": 332.0}, {"date": "2022-06-29", "close": 0.044, "volume": 63500.0}, {"date": "2022-06-30", "close": 0.046, "volume": 22535.0}, {"date": "2022-08-09", "close": 0.044, "volume": 16305.0}, {"date": "2022-08-10", "close": 0.043, "volume": 38.0}, {"date": "2022-08-11", "close": 0.042, "volume": 46473.0}, {"date": "2022-09-14", "close": 0.03, "volume": 73978.0}, {"date": "2022-09-21", "close": 0.037, "volume": 13513.0}, {"date": "2022-09-23", "close": 0.027, "volume": 79531.0}, {"date": "2022-09-28", "close": 0.028, "volume": 5000.0}, {"date": "2022-09-29", "close": 0.028, "volume": 79.0}, {"date": "2022-09-30", "close": 0.025, "volume": 267592.0}, {"date": "2022-10-05", "close": 0.025, "volume": 19651.0}, {"date": "2022-12-05", "close": 0.025, "volume": 1593.0}, {"date": "2023-04-12", "close": 0.007, "volume": 13132.0}, {"date": "2023-05-02", "close": 0.01, "volume": 11001.0}, {"date": "2023-06-14", "close": 0.011, "volume": 50000.0}, {"date": "2023-06-19", "close": 0.011, "volume": 20.0}, {"date": "2023-06-27", "close": 0.011, "volume": 2815.0}, {"date": "2023-07-14", "close": 0.011, "volume": 9.0}, {"date": "2023-08-01", "close": 0.008, "volume": 46796.0}, {"date": "2023-08-04", "close": 0.008, "volume": 9272.0}, {"date": "2023-09-15", "close": 0.008, "volume": 83.0}, {"date": "2024-01-15", "close": 0.008, "volume": 2454.0}, {"date": "2024-01-18", "close": 0.008, "volume": 289.0}, {"date": "2024-01-22", "close": 0.007, "volume": 43768.0}, {"date": "2024-02-06", "close": 0.01, "volume": 1.0}, {"date": "2024-02-23", "close": 0.01, "volume": 217183.0}, {"date": "2024-03-04", "close": 0.01, "volume": 4907.0}, {"date": "2024-03-08", "close": 0.006, "volume": 1790.0}, {"date": "2024-03-13", "close": 0.006, "volume": 687.0}, {"date": "2024-03-20", "close": 0.007, "volume": 293.0}, {"date": "2024-04-08", "close": 0.007, "volume": 30350.0}, {"date": "2024-04-19", "close": 0.007, "volume": 4346.0}, {"date": "2024-04-24", "close": 0.007, "volume": 561.0}, {"date": "2024-05-06", "close": 0.007, "volume": 5608.0}, {"date": "2024-05-08", "close": 0.007, "volume": 8415.0}, {"date": "2024-05-10", "close": 0.007, "volume": 14500.0}, {"date": "2024-06-17", "close": 0.007, "volume": 8750.0}, {"date": "2024-08-06", "close": 0.006, "volume": 4500.0}, {"date": "2024-08-20", "close": 0.006, "volume": 20000.0}, {"date": "2024-08-22", "close": 0.006, "volume": 5970.0}, {"date": "2024-09-18", "close": 0.006, "volume": 289.0}, {"date": "2024-09-19", "close": 0.006, "volume": 40000.0}, {"date": "2024-11-07", "close": 0.006, "volume": 7044.0}, {"date": "2024-12-06", "close": 0.006, "volume": 13513.0}, {"date": "2024-12-12", "close": 0.006, "volume": 400.0}, {"date": "2024-12-27", "close": 0.006, "volume": 20000.0}, {"date": "2025-01-09", "close": 0.006, "volume": 132.0}, {"date": "2025-04-23", "close": 0.008, "volume": 60000.0}, {"date": "2025-05-20", "close": 0.009, "volume": 2900.0}, {"date": "2025-05-22", "close": 0.009, "volume": 7000.0}, {"date": "2025-05-26", "close": 0.009, "volume": 281.0}, {"date": "2025-06-19", "close": 0.008, "volume": 60000.0}, {"date": "2025-08-06", "close": 0.006, "volume": 110800.0}, {"date": "2025-10-27", "close": 0.006, "volume": 1227.0}, {"date": "2025-12-02", "close": 0.013, "volume": 203600.0}, {"date": "2025-12-03", "close": 0.06, "volume": 221847.0}, {"date": "2025-12-04", "close": 0.059, "volume": 215399.0}, {"date": "2025-12-05", "close": 0.033, "volume": 106514.0}, {"date": "2025-12-08", "close": 0.033, "volume": 25000.0}, {"date": "2025-12-12", "close": 0.033, "volume": 11.0}, {"date": "2025-12-18", "close": 0.032, "volume": 11.0}, {"date": "2025-12-19", "close": 0.044, "volume": 184202.0}, {"date": "2025-12-22", "close": 0.046, "volume": 20805.0}, {"date": "2025-12-23", "close": 0.046, "volume": 42.0}, {"date": "2025-12-29", "close": 0.046, "volume": 4275.0}, {"date": "2025-12-30", "close": 0.046, "volume": 321.0}, {"date": "2025-12-31", "close": 0.046, "volume": 3500.0}, {"date": "2026-01-02", "close": 0.045, "volume": 8.0}, {"date": "2026-01-05", "close": 0.045, "volume": 417.0}, {"date": "2026-01-07", "close": 0.045, "volume": 19132.0}, {"date": "2026-01-08", "close": 0.045, "volume": 500.0}, {"date": "2026-01-09", "close": 0.045, "volume": 12846.0}, {"date": "2026-01-12", "close": 0.05, "volume": 10030.0}, {"date": "2026-01-13", "close": 0.05, "volume": 2170.0}, {"date": "2026-01-15", "close": 0.049, "volume": 14.0}, {"date": "2026-01-16", "close": 0.049, "volume": 18850.0}, {"date": "2026-01-20", "close": 0.049, "volume": 1092.0}, {"date": "2026-01-22", "close": 0.049, "volume": 7.0}, {"date": "2026-01-23", "close": 0.049, "volume": 336.0}, {"date": "2026-01-27", "close": 0.049, "volume": 408.0}, {"date": "2026-01-29", "close": 0.049, "volume": 333.0}, {"date": "2026-02-02", "close": 0.049, "volume": 408.0}, {"date": "2026-02-03", "close": 0.049, "volume": 205.0}, {"date": "2026-02-05", "close": 0.045, "volume": 11148.0}, {"date": "2026-02-10", "close": 0.045, "volume": 110.0}, {"date": "2026-02-12", "close": 0.045, "volume": 7.0}, {"date": "2026-02-18", "close": 0.045, "volume": 80466.0}, {"date": "2026-02-20", "close": 0.045, "volume": 7.0}, {"date": "2026-02-25", "close": 0.045, "volume": 11.0}, {"date": "2026-02-26", "close": 0.045, "volume": 8.0}, {"date": "2026-03-04", "close": 0.045, "volume": 444.0}, {"date": "2026-03-05", "close": 0.045, "volume": 7.0}, {"date": "2026-03-10", "close": 0.042, "volume": 48.0}, {"date": "2026-03-11", "close": 0.042, "volume": 626.0}, {"date": "2026-03-12", "close": 0.042, "volume": 8.0}, {"date": "2026-03-19", "close": 0.042, "volume": 45.0}, {"date": "2026-03-26", "close": 0.042, "volume": 8.0}, {"date": "2026-03-27", "close": 0.042, "volume": 79000.0}, {"date": "2026-03-31", "close": 0.05, "volume": 30265.0}, {"date": "2026-04-01", "close": 0.05, "volume": 101000.0}, {"date": "2026-04-07", "close": 0.05, "volume": 47.0}, {"date": "2026-04-08", "close": 0.065, "volume": 180.0}, {"date": "2026-04-13", "close": 0.06, "volume": 178825.0}, {"date": "2026-04-16", "close": 0.063, "volume": 17957.0}, {"date": "2026-04-17", "close": 0.055, "volume": 20000.0}, {"date": "2026-04-29", "close": 0.055, "volume": 66.0}, {"date": "2026-05-01", "close": 0.047, "volume": 42.0}, {"date": "2026-05-04", "close": 0.047, "volume": 19958.0}, {"date": "2026-05-07", "close": 0.052, "volume": 8000.0}, {"date": "2026-05-08", "close": 0.05, "volume": 8267.0}, {"date": "2026-05-14", "close": 0.05, "volume": 4055.0}, {"date": "2026-05-18", "close": 0.05, "volume": 34523.0}, {"date": "2026-05-19", "close": 0.047, "volume": 10127.0}, {"date": "2026-05-21", "close": 0.046, "volume": 12000.0}, {"date": "2026-05-22", "close": 0.046, "volume": 48187.0}, {"date": "2026-05-27", "close": 0.05, "volume": 10084.0}, {"date": "2026-05-28", "close": 0.05, "volume": 5313.0}, {"date": "2026-06-01", "close": 0.05, "volume": 4686.0}, {"date": "2026-06-15", "close": 0.039, "volume": 14097.0}, {"date": "2026-06-30", "close": 0.025, "volume": 60000.0}, {"date": "2026-07-13", "close": 0.025, "volume": 1097.0}, {"date": "2026-07-24", "close": 0.012, "volume": 6000.0}, {"date": "2026-08-10", "close": 0.014, "volume": 10000.0}, {"date": "2026-08-11", "close": 0.1, "volume": 299083.0}, {"date": "2026-08-12", "close": 0.2, "volume": 1354492.0}, {"date": "2026-08-13", "close": 0.525, "volume": 796188.0}, {"date": "2026-08-18", "close": 0.3, "volume": 831985.0}, {"date": "2026-08-19", "close": 0.29, "volume": 345366.0}, {"date": "2026-08-20", "close": 0.235, "volume": 291987.0}, {"date": "2026-08-21", "close": 0.215, "volume": 198412.0}, {"date": "2026-08-24", "close": 0.21, "volume": 7849.0}, {"date": "2026-08-25", "close": 0.23, "volume": 28655.0}, {"date": "2026-08-26", "close": 0.19, "volume": 81610.0}, {"date": "2026-08-27", "close": 0.235, "volume": 40443.0}, {"date": "2026-08-28", "close": 0.3, "volume": 593957.0}, {"date": "2026-08-31", "close": 0.35, "volume": 254937.0}, {"date": "2026-09-01", "close": 0.315, "volume": 74354.0}, {"date": "2026-09-02", "close": 0.26, "volume": 112255.0}, {"date": "2026-09-03", "close": 0.265, "volume": 61070.0}, {"date": "2026-09-04", "close": 0.29, "volume": 72448.0}, {"date": "2026-09-07", "close": 0.295, "volume": 102684.0}, {"date": "2026-09-08", "close": 0.27, "volume": 24262.0}, {"date": "2026-09-09", "close": 0.26, "volume": 61857.0}, {"date": "2026-09-10", "close": 0.25, "volume": 24423.0}, {"date": "2026-09-11", "close": 0.22, "volume": 64261.0}, {"date": "2026-09-14", "close": 0.22, "volume": 73363.0}, {"date": "2026-09-15", "close": 0.24, "volume": 57131.0}, {"date": "2026-09-16", "close": 0.24, "volume": 5179.0}, {"date": "2026-09-17", "close": 0.225, "volume": 36698.0}], "refreshing": true}