{"ticker": "AEI", "overview": {"name": "Aeris Environmental Ltd", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "Aeris Environmental Ltd trades as AEI on the ASX and is registered in Australia, classified under Commercial & Professional Services. Development and sale of products to eliminate biofilm growth in air conditioning systems and water treatment systems to enhance indoor air quality. Privy Trades holds 46 insider filings for the company, from December 2021 to September 2025. Across those, 1 insider disclosed 37 open-market purchases totalling $14.25M against 1 sale totalling $1.34M. We also hold 93 ASX director and substantial-holder notices naming 2 distinct holders.", "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": "AEI", "has_prices": true, "as_of": "2026-09-10", "last": 0.044, "prev_close": 0.044, "change": 0.0, "change_pct": 0.0, "session_volume": 7000.0, "vwap_5": 0.04163893339533347, "vwap_20": 0.03868851684275214, "vwap_60": 0.038329317338758766, "vwap_250": 0.04517018959261772, "high_52w": 0.06, "low_52w": 0.023, "avg_volume_20": 162402.2, "sessions": 400, "market_cap": {"value": 10850160.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160121", "src": "ASX", "ticker": "AEI", "cik": "", "company": "Aeris Environmental Ltd", "company_raw": "Aeris Environmental Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AEI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160121", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5267}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Bemanl", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 13.14, "notice_date": "2026-02-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03063082-2A1657068", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MS and BS", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-27", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2022-08-24", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2022-08-19", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2021-04-21", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2021-03-01", "source_url": "https://www.marketindex.com.au/asx/aei", "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": "2020-12-03", "source_url": "https://www.marketindex.com.au/asx/aei", "needs_ocr": 0}], "directors": [{"name": "MS and BS", "first_seen": "2012-11-27", "last_seen": "2012-11-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156062-2A1707297"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities & Appendix 4C Cash Flow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155366-2A1707051"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153688-2A1706354"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - AEI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153512-2A1706284"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153218-2A1706185"}], "performance": {"ticker": "AEI", "has_prices": true, "summary": {"n": 37, "avg": -0.43231224842551547, "win_rate": 0.24324324324324326, "best": 0.7083333333333334, "worst": -0.9967252396166134, "as_of": "2026-11-02"}, "buys": [{"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 42527.1, "date": "2025-08-18", "score": 44.7, "ref_price": 0.039, "return": 0.05128205128205133}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 61500.0, "date": "2025-02-13", "score": 46.7, "ref_price": 0.062, "return": -0.3387096774193548}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 21661.08, "date": "2025-02-12", "score": 41.3, "ref_price": 0.063, "return": -0.3492063492063492}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 294149.4, "date": "2025-02-07", "score": 55.0, "ref_price": 0.067, "return": -0.3880597014925373}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 93000.0, "date": "2025-01-27", "score": 48.9, "ref_price": 0.947, "return": -0.9567053854276663}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 42500.0, "date": "2025-01-22", "score": 44.8, "ref_price": 0.077, "return": -0.4675324675324675}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 15054.39, "date": "2024-08-22", "score": 39.5, "ref_price": 0.064, "return": -0.359375}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 2833.85, "date": "2024-08-20", "score": 32.0, "ref_price": 0.9524, "return": -0.9569508609827803}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25871.7, "date": "2024-08-19", "score": 42.2, "ref_price": 0.068, "return": -0.3970588235294118}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 219378.84, "date": "2024-06-27", "score": 53.4, "ref_price": 0.062, "return": -0.3387096774193548}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1593.8, "date": "2024-06-24", "score": 30.0, "ref_price": 0.061, "return": -0.32786885245901637}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 71283.31999999999, "date": "2024-06-21", "score": 47.4, "ref_price": 1.26, "return": -0.9674603174603175}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 60000.0, "date": "2024-06-18", "score": 46.6, "ref_price": 0.062, "return": -0.3387096774193548}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 60103.83, "date": "2024-06-17", "score": 46.5, "ref_price": 0.063, "return": -0.3492063492063492}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 107113.32, "date": "2024-06-12", "score": 49.6, "ref_price": 1.07, "return": -0.9616822429906543}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 71747.88, "date": "2024-06-10", "score": 47.5, "ref_price": 1.05, "return": -0.960952380952381}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 7502.583, "date": "2024-06-06", "score": 36.2, "ref_price": 1.19, "return": -0.965546218487395}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 32453.595999999998, "date": "2024-06-05", "score": 43.4, "ref_price": 1.32, "return": -0.968939393939394}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 19150.118000000002, "date": "2024-06-03", "score": 40.7, "ref_price": 1.03, "return": -0.9601941747572815}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 163668.055, "date": "2024-05-30", "score": 52.1, "ref_price": 0.064, "return": -0.359375}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 361975.847, "date": "2024-05-28", "score": 56.5, "ref_price": 0.066, "return": -0.3787878787878788}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 33700.0, "date": "2023-06-29", "score": 43.5, "ref_price": 0.024, "return": 0.7083333333333334}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 360600.0, "date": "2023-05-31", "score": 56.0, "ref_price": 0.03, "return": 0.36666666666666675}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 6746.064, "date": "2023-05-19", "score": 35.7, "ref_price": 0.028, "return": 0.4642857142857143}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1199880.0, "date": "2023-02-08", "score": 64.1, "ref_price": 0.039, "return": 0.05128205128205133}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 175086.4176, "date": "2022-12-21", "score": 52.1, "ref_price": 0.032, "return": 0.28125}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 13668.714, "date": "2022-12-16", "score": 39.0, "ref_price": 3.448, "return": -0.9881090487238979}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 118000.0, "date": "2022-11-30", "score": 50.0, "ref_price": 0.038, "return": 0.07894736842105271}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 119879.29000000001, "date": "2022-11-25", "score": 50.1, "ref_price": 0.036, "return": 0.13888888888888903}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 111240.0, "date": "2022-11-22", "score": 49.7, "ref_price": 3.97, "return": -0.9896725440806046}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 59062.8882, "date": "2022-11-18", "score": 46.4, "ref_price": 3.482, "return": -0.9882251579551982}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 250699.99999999997, "date": "2022-09-30", "score": 54.0, "ref_price": 0.04, "return": 0.025000000000000022}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 111550.5, "date": "2022-04-08", "score": 49.7, "ref_price": 0.085, "return": -0.5176470588235295}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3281015.9808, "date": "2022-04-07", "score": 69.0, "ref_price": 0.094, "return": -0.5638297872340425}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 681056.8868000001, "date": "2022-04-06", "score": 59.4, "ref_price": 0.096, "return": -0.5729166666666666}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1549130.0, "date": "2022-04-04", "score": 64.2, "ref_price": 0.075, "return": -0.4533333333333333}, {"who": "Chan Heng Fai Ambrose", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 4399999.8, "date": "2021-12-08", "score": 78.4, "ref_price": 12.52, "return": -0.9967252396166134}]}, "price_series": [{"date": "2000-09-12", "close": 0.21, "volume": 285000.0}, {"date": "2000-09-13", "close": 0.21, "volume": 83000.0}, {"date": "2000-09-14", "close": 0.21, "volume": 635000.0}, {"date": "2000-09-15", "close": 0.21, "volume": 127500.0}, {"date": "2000-09-19", "close": 0.205, "volume": 162000.0}, {"date": "2000-09-20", "close": 0.21, "volume": 10000.0}, {"date": "2000-09-25", "close": 0.2, "volume": 35000.0}, {"date": "2000-09-26", "close": 0.2, "volume": 210000.0}, {"date": "2000-09-29", "close": 0.18, "volume": 25000.0}, {"date": "2000-10-03", "close": 0.185, "volume": 20000.0}, {"date": "2000-10-11", "close": 0.18, "volume": 100000.0}, {"date": "2000-10-12", "close": 0.21, "volume": 395000.0}, {"date": "2000-10-13", "close": 0.18, "volume": 23000.0}, {"date": "2000-10-16", "close": 0.18, "volume": 10000.0}, {"date": "2000-10-18", "close": 0.18, "volume": 80000.0}, {"date": "2000-10-20", "close": 0.19, "volume": 11200.0}, {"date": "2000-10-25", "close": 0.175, "volume": 520000.0}, {"date": "2000-11-02", "close": 0.18, "volume": 535000.0}, {"date": "2000-11-06", "close": 0.19, "volume": 598800.0}, {"date": "2000-11-07", "close": 0.19, "volume": 1200.0}, {"date": "2000-11-10", "close": 0.185, "volume": 678800.0}, {"date": "2000-11-13", "close": 0.185, "volume": 25000.0}, {"date": "2000-11-15", "close": 0.185, "volume": 40000.0}, {"date": "2000-11-17", "close": 0.18, "volume": 50000.0}, {"date": "2000-11-20", "close": 0.18, "volume": 32000.0}, {"date": "2000-11-21", "close": 0.18, "volume": null}, {"date": "2000-11-22", "close": 0.18, "volume": null}, {"date": "2000-11-23", "close": 0.18, "volume": null}, {"date": "2000-11-24", "close": 0.18, "volume": null}, {"date": "2000-11-27", "close": 0.18, "volume": null}, {"date": "2000-11-28", "close": 0.17, "volume": 30000.0}, {"date": "2000-11-29", "close": 0.17, "volume": null}, {"date": "2000-11-30", "close": 0.17, "volume": null}, {"date": "2000-12-01", "close": 0.16, "volume": 15000.0}, {"date": "2000-12-04", "close": 0.16, "volume": null}, {"date": "2000-12-05", "close": 0.16, "volume": null}, {"date": "2000-12-06", "close": 0.17, "volume": 138800.0}, {"date": "2000-12-07", "close": 0.19, "volume": 158000.0}, {"date": "2000-12-08", "close": 0.185, "volume": 25000.0}, {"date": "2000-12-11", "close": 0.18, "volume": 32500.0}, {"date": "2000-12-12", "close": 0.18, "volume": 40000.0}, {"date": "2000-12-13", "close": 0.18, "volume": 25000.0}, {"date": "2000-12-14", "close": 0.18, "volume": 2500.0}, {"date": "2000-12-15", "close": 0.18, "volume": null}, {"date": "2000-12-18", "close": 0.18, "volume": null}, {"date": "2000-12-19", "close": 0.18, "volume": null}, {"date": "2000-12-20", "close": 0.18, "volume": null}, {"date": "2000-12-21", "close": 0.17, "volume": 22500.0}, {"date": "2000-12-22", "close": 0.17, "volume": null}, {"date": "2000-12-27", "close": 0.16, "volume": 6000.0}, {"date": "2000-12-28", "close": 0.16, "volume": 15000.0}, {"date": "2000-12-29", "close": 0.16, "volume": null}, {"date": "2001-01-02", "close": 0.16, "volume": null}, {"date": "2001-01-03", "close": 0.16, "volume": null}, {"date": "2001-01-04", "close": 0.16, "volume": null}, {"date": "2001-01-05", "close": 0.16, "volume": null}, {"date": "2001-01-08", "close": 0.16, "volume": null}, {"date": "2001-01-09", "close": 0.16, "volume": null}, {"date": "2001-01-10", "close": 0.195, "volume": 75000.0}, {"date": "2001-01-11", "close": 0.195, "volume": null}, {"date": "2001-01-12", "close": 0.195, "volume": null}, {"date": "2001-01-15", "close": 0.195, "volume": null}, {"date": "2001-01-16", "close": 0.2, "volume": 263200.0}, {"date": "2001-01-17", "close": 0.2, "volume": 9960.0}, {"date": "2001-01-18", "close": 0.195, "volume": 10000.0}, {"date": "2001-01-19", "close": 0.195, "volume": 33000.0}, {"date": "2001-01-22", "close": 0.195, "volume": null}, {"date": "2001-01-23", "close": 0.195, "volume": null}, {"date": "2001-01-24", "close": 0.19, "volume": 22000.0}, {"date": "2001-01-25", "close": 0.19, "volume": 90000.0}, {"date": "2001-01-29", "close": 0.18, "volume": 83000.0}, {"date": "2001-01-30", "close": 0.175, "volume": 12000.0}, {"date": "2001-01-31", "close": 0.2, "volume": 405840.0}, {"date": "2001-02-01", "close": 0.18, "volume": 19160.0}, {"date": "2001-02-02", "close": 0.18, "volume": null}, {"date": "2001-02-05", "close": 0.23, "volume": 415840.0}, {"date": "2001-02-06", "close": 0.225, "volume": 650900.0}, {"date": "2001-02-07", "close": 0.235, "volume": 770940.0}, {"date": "2001-02-08", "close": 0.215, "volume": 453300.0}, {"date": "2001-02-09", "close": 0.215, "volume": 147000.0}, {"date": "2001-02-12", "close": 0.23, "volume": 191700.0}, {"date": "2001-02-13", "close": 0.215, "volume": 120000.0}, {"date": "2001-02-14", "close": 0.22, "volume": 50000.0}, {"date": "2001-02-15", "close": 0.21, "volume": 30000.0}, {"date": "2001-02-16", "close": 0.21, "volume": 30000.0}, {"date": "2001-02-19", "close": 0.22, "volume": 50000.0}, {"date": "2001-02-20", "close": 0.22, "volume": 185000.0}, {"date": "2001-02-21", "close": 0.23, "volume": 10000.0}, {"date": "2001-02-22", "close": 0.21, "volume": 44000.0}, {"date": "2001-02-23", "close": 0.22, "volume": 78600.0}, {"date": "2001-02-26", "close": 0.215, "volume": 40000.0}, {"date": "2001-02-27", "close": 0.225, "volume": 170000.0}, {"date": "2001-02-28", "close": 0.21, "volume": 154700.0}, {"date": "2001-03-01", "close": 0.205, "volume": 1000.0}, {"date": "2001-03-02", "close": 0.215, "volume": 116300.0}, {"date": "2001-03-05", "close": 0.215, "volume": null}, {"date": "2001-03-06", "close": 0.225, "volume": 165000.0}, {"date": "2001-03-07", "close": 0.225, "volume": null}, {"date": "2001-03-08", "close": 0.215, "volume": 80000.0}, {"date": "2001-03-09", "close": 0.21, "volume": 105000.0}, {"date": "2001-03-12", "close": 0.205, "volume": 205000.0}, {"date": "2001-03-13", "close": 0.2, "volume": 60000.0}, {"date": "2001-03-14", "close": 0.2, "volume": 10000.0}, {"date": "2001-03-15", "close": 0.2, "volume": 14200.0}, {"date": "2001-03-16", "close": 0.2, "volume": null}, {"date": "2001-03-19", "close": 0.21, "volume": 105800.0}, {"date": "2001-03-20", "close": 0.18, "volume": 30800.0}, {"date": "2001-03-21", "close": 0.18, "volume": null}, {"date": "2001-03-22", "close": 0.185, "volume": 240000.0}, {"date": "2001-03-23", "close": 0.19, "volume": 100000.0}, {"date": "2001-03-26", "close": 0.18, "volume": 4200.0}, {"date": "2001-03-27", "close": 0.165, "volume": 67599.0}, {"date": "2001-03-28", "close": 0.18, "volume": 40000.0}, {"date": "2001-03-29", "close": 0.18, "volume": null}, {"date": "2001-03-30", "close": 0.18, "volume": null}, {"date": "2001-04-02", "close": 0.18, "volume": null}, {"date": "2001-04-03", "close": 0.185, "volume": 10000.0}, {"date": "2001-04-04", "close": 0.185, "volume": 23000.0}, {"date": "2001-04-05", "close": 0.185, "volume": null}, {"date": "2001-04-06", "close": 0.185, "volume": 100000.0}, {"date": "2001-04-09", "close": 0.185, "volume": null}, {"date": "2001-04-10", "close": 0.19, "volume": 200000.0}, {"date": "2001-04-11", "close": 0.185, "volume": 250.0}, {"date": "2001-04-12", "close": 0.185, "volume": null}, {"date": "2001-04-17", "close": 0.17, "volume": 29750.0}, {"date": "2001-04-18", "close": 0.17, "volume": null}, {"date": "2001-04-19", "close": 0.17, "volume": null}, {"date": "2001-04-20", "close": 0.18, "volume": 202778.0}, {"date": "2001-04-23", "close": 0.18, "volume": 10000.0}, {"date": "2001-04-24", "close": 0.18, "volume": null}, {"date": "2001-04-26", "close": 0.18, "volume": 2222.0}, {"date": "2001-04-27", "close": 0.18, "volume": 3278.0}, {"date": "2001-04-30", "close": 0.18, "volume": null}, {"date": "2001-05-01", "close": 0.17, "volume": 45000.0}, {"date": "2001-05-02", "close": 0.17, "volume": 25000.0}, {"date": "2001-05-03", "close": 0.17, "volume": null}, {"date": "2001-05-04", "close": 0.17, "volume": null}, {"date": "2001-05-07", "close": 0.17, "volume": null}, {"date": "2001-05-08", "close": 0.17, "volume": null}, {"date": "2001-05-09", "close": 0.17, "volume": 10000.0}, {"date": "2001-05-10", "close": 0.17, "volume": 5000.0}, {"date": "2001-05-11", "close": 0.17, "volume": null}, {"date": "2001-05-14", "close": 0.17, "volume": 7000.0}, {"date": "2001-05-15", "close": 0.175, "volume": 247250.0}, {"date": "2001-05-16", "close": 0.175, "volume": 2800.0}, {"date": "2001-05-17", "close": 0.175, "volume": null}, {"date": "2001-05-18", "close": 0.175, "volume": null}, {"date": "2001-05-21", "close": 0.17, "volume": 90750.0}, {"date": "2001-05-22", "close": 0.17, "volume": 148172.0}, {"date": "2001-05-23", "close": 0.175, "volume": 25000.0}, {"date": "2001-05-24", "close": 0.175, "volume": null}, {"date": "2001-05-25", "close": 0.175, "volume": null}, {"date": "2001-05-28", "close": 0.18, "volume": 30000.0}, {"date": "2001-05-29", "close": 0.18, "volume": null}, {"date": "2001-05-30", "close": 0.18, "volume": null}, {"date": "2001-05-31", "close": 0.17, "volume": 45000.0}, {"date": "2001-06-01", "close": 0.17, "volume": 7000.0}, {"date": "2001-06-04", "close": 0.17, "volume": 30000.0}, {"date": "2001-06-05", "close": 0.17, "volume": null}, {"date": "2001-06-06", "close": 0.165, "volume": 100900.0}, {"date": "2001-06-07", "close": 0.16, "volume": 10000.0}, {"date": "2001-06-08", "close": 0.16, "volume": 40000.0}, {"date": "2001-06-12", "close": 0.165, "volume": 65000.0}, {"date": "2001-06-13", "close": 0.16, "volume": 50000.0}, {"date": "2001-06-14", "close": 0.16, "volume": null}, {"date": "2001-06-15", "close": 0.165, "volume": 73500.0}, {"date": "2001-06-18", "close": 0.165, "volume": null}, {"date": "2001-06-19", "close": 0.165, "volume": 60000.0}, {"date": "2001-06-20", "close": 0.165, "volume": null}, {"date": "2001-06-21", "close": 0.165, "volume": null}, {"date": "2001-06-22", "close": 0.165, "volume": null}, {"date": "2001-06-25", "close": 0.165, "volume": null}, {"date": "2001-06-26", "close": 0.16, "volume": 10000.0}, {"date": "2001-06-27", "close": 0.16, "volume": null}, {"date": "2001-06-28", "close": 0.16, "volume": 50000.0}, {"date": "2001-06-29", "close": 0.16, "volume": 25500.0}, {"date": "2001-07-02", "close": 0.165, "volume": 16000.0}, {"date": "2001-07-03", "close": 0.165, "volume": null}, {"date": "2001-07-04", "close": 0.165, "volume": null}, {"date": "2001-07-05", "close": 0.165, "volume": null}, {"date": "2001-07-06", "close": 0.165, "volume": null}, {"date": "2001-07-09", "close": 0.165, "volume": null}, {"date": "2001-07-10", "close": 0.165, "volume": null}, {"date": "2001-07-11", "close": 0.165, "volume": null}, {"date": "2001-07-12", "close": 0.165, "volume": null}, {"date": "2001-07-13", "close": 0.16, "volume": 25600.0}, {"date": "2001-07-16", "close": 0.16, "volume": null}, {"date": "2001-07-17", "close": 0.185, "volume": 237432.0}, {"date": "2001-07-18", "close": 0.185, "volume": 55000.0}, {"date": "2001-07-19", "close": 0.185, "volume": 50000.0}, {"date": "2001-07-20", "close": 0.185, "volume": 50000.0}, {"date": "2001-07-23", "close": 0.185, "volume": null}, {"date": "2001-07-24", "close": 0.185, "volume": null}, {"date": "2001-07-25", "close": 0.18, "volume": 100000.0}, {"date": "2001-07-26", "close": 0.18, "volume": null}, {"date": "2001-07-27", "close": 0.18, "volume": 7568.0}, {"date": "2001-07-30", "close": 0.18, "volume": null}, {"date": "2001-07-31", "close": 0.18, "volume": null}, {"date": "2001-08-01", "close": 0.18, "volume": null}, {"date": "2001-08-02", "close": 0.18, "volume": null}, {"date": "2001-08-03", "close": 0.18, "volume": null}, {"date": "2001-08-06", "close": 0.18, "volume": null}, {"date": "2001-08-07", "close": 0.17, "volume": 33500.0}, {"date": "2001-08-08", "close": 0.17, "volume": null}, {"date": "2001-08-09", "close": 0.17, "volume": null}, {"date": "2001-08-10", "close": 0.18, "volume": 90000.0}, {"date": "2001-08-13", "close": 0.18, "volume": null}, {"date": "2001-08-14", "close": 0.18, "volume": null}, {"date": "2001-08-15", "close": 0.18, "volume": null}, {"date": "2001-08-16", "close": 0.18, "volume": null}, {"date": "2001-08-17", "close": 0.18, "volume": null}, {"date": "2001-08-20", "close": 0.18, "volume": null}, {"date": "2001-08-21", "close": 0.18, "volume": null}, {"date": "2001-08-22", "close": 0.18, "volume": null}, {"date": "2001-08-23", "close": 0.165, "volume": 91500.0}, {"date": "2001-08-24", "close": 0.165, "volume": 98432.0}, {"date": "2001-08-27", "close": 0.17, "volume": 28500.0}, {"date": "2001-08-28", "close": 0.17, "volume": 16000.0}, {"date": "2001-08-29", "close": 0.17, "volume": 24000.0}, {"date": "2001-08-30", "close": 0.17, "volume": 4500.0}, {"date": "2001-08-31", "close": 0.17, "volume": null}, {"date": "2001-09-03", "close": 0.17, "volume": null}, {"date": "2001-09-04", "close": 0.17, "volume": null}, {"date": "2001-09-05", "close": 0.17, "volume": null}, {"date": "2001-09-06", "close": 0.17, "volume": null}, {"date": "2001-09-10", "close": 0.16, "volume": 23000.0}, {"date": "2001-09-11", "close": 0.16, "volume": null}, {"date": "2001-09-12", "close": 0.16, "volume": null}, {"date": "2001-09-13", "close": 0.16, "volume": null}, {"date": "2001-09-14", "close": 0.16, "volume": null}, {"date": "2001-09-17", "close": 0.1, "volume": 10000.0}, {"date": "2001-09-18", "close": 0.1, "volume": null}, {"date": "2001-09-19", "close": 0.1, "volume": null}, {"date": "2001-09-20", "close": 0.1, "volume": null}, {"date": "2001-09-21", "close": 0.1, "volume": null}, {"date": "2001-09-24", "close": 0.11, "volume": 50000.0}, {"date": "2001-09-25", "close": 0.11, "volume": null}, {"date": "2001-09-26", "close": 0.11, "volume": null}, {"date": "2001-09-27", "close": 0.11, "volume": null}, {"date": "2001-09-28", "close": 0.11, "volume": null}, {"date": "2001-10-01", "close": 0.11, "volume": null}, {"date": "2001-10-02", "close": 0.12, "volume": 875002.0}, {"date": "2001-10-03", "close": 0.12, "volume": null}, {"date": "2001-10-04", "close": 0.12, "volume": 200000.0}, {"date": "2001-10-05", "close": 0.12, "volume": null}, {"date": "2001-10-08", "close": 0.12, "volume": null}, {"date": "2001-10-25", "close": 0.12, "volume": 100000.0}, {"date": "2001-12-10", "close": 0.13, "volume": 5000.0}, {"date": "2001-12-11", "close": 0.14, "volume": 17500.0}, {"date": "2002-01-03", "close": 0.145, "volume": 50000.0}, {"date": "2002-01-14", "close": 0.18, "volume": 75000.0}, {"date": "2002-01-18", "close": 0.13, "volume": 25000.0}, {"date": "2002-01-21", "close": 0.13, "volume": 5000.0}, {"date": "2002-02-18", "close": 0.15, "volume": 150000.0}, {"date": "2002-03-15", "close": 0.15, "volume": 10000.0}, {"date": "2002-03-22", "close": 0.15, "volume": 5000.0}, {"date": "2002-04-04", "close": 0.16, "volume": 50000.0}, {"date": "2002-04-09", "close": 0.16, "volume": 23000.0}, {"date": "2002-04-16", "close": 0.2, "volume": 215000.0}, {"date": "2002-04-17", "close": 0.235, "volume": 50000.0}, {"date": "2002-04-18", "close": 0.215, "volume": 60700.0}, {"date": "2002-04-19", "close": 0.22, "volume": 70000.0}, {"date": "2002-04-22", "close": 0.2, "volume": 40000.0}, {"date": "2002-04-23", "close": 0.21, "volume": 89300.0}, {"date": "2002-04-24", "close": 0.2, "volume": 25000.0}, {"date": "2002-04-26", "close": 0.2, "volume": 50700.0}, {"date": "2002-04-29", "close": 0.21, "volume": 55000.0}, {"date": "2002-04-30", "close": 0.22, "volume": 235000.0}, {"date": "2002-05-02", "close": 0.23, "volume": 1050000.0}, {"date": "2002-05-06", "close": 0.23, "volume": 10000.0}, {"date": "2002-05-10", "close": 0.205, "volume": 50000.0}, {"date": "2002-05-13", "close": 0.22, "volume": 37932.0}, {"date": "2002-05-15", "close": 0.225, "volume": 25000.0}, {"date": "2002-05-16", "close": 0.22, "volume": 380000.0}, {"date": "2002-05-17", "close": 0.25, "volume": 803000.0}, {"date": "2002-05-20", "close": 0.255, "volume": 155000.0}, {"date": "2002-05-21", "close": 0.255, "volume": 1083500.0}, {"date": "2002-05-22", "close": 0.235, "volume": 20000.0}, {"date": "2002-05-23", "close": 0.26, "volume": 45000.0}, {"date": "2002-05-24", "close": 0.245, "volume": 35000.0}, {"date": "2002-05-27", "close": 0.27, "volume": 25000.0}, {"date": "2002-05-28", "close": 0.25, "volume": 10000.0}, {"date": "2002-05-29", "close": 0.265, "volume": 65600.0}, {"date": "2002-05-30", "close": 0.255, "volume": 70000.0}, {"date": "2002-05-31", "close": 0.27, "volume": 68000.0}, {"date": "2002-06-03", "close": 0.285, "volume": 10000.0}, {"date": "2002-06-04", "close": 0.295, "volume": 2000.0}, {"date": "2002-06-05", "close": 0.26, "volume": 25500.0}, {"date": "2002-06-06", "close": 0.275, "volume": 155500.0}, {"date": "2002-06-07", "close": 0.3, "volume": 264500.0}, {"date": "2002-06-11", "close": 0.3, "volume": 190000.0}, {"date": "2002-06-12", "close": 0.3, "volume": 45000.0}, {"date": "2002-06-14", "close": 0.3, "volume": 50000.0}, {"date": "2002-06-17", "close": 0.3, "volume": 70000.0}, {"date": "2002-06-18", "close": 0.3, "volume": 60500.0}, {"date": "2002-06-20", "close": 0.265, "volume": 54800.0}, {"date": "2002-06-21", "close": 0.28, "volume": 10000.0}, {"date": "2002-06-24", "close": 0.28, "volume": 43200.0}, {"date": "2002-06-25", "close": 0.3, "volume": 114800.0}, {"date": "2002-06-26", "close": 0.3, "volume": 60000.0}, {"date": "2002-06-27", "close": 0.275, "volume": 20789.0}, {"date": "2002-06-28", "close": 0.28, "volume": 80000.0}, {"date": "2002-07-01", "close": 0.3, "volume": 47355.0}, {"date": "2002-07-02", "close": 0.28, "volume": 90000.0}, {"date": "2002-07-03", "close": 0.28, "volume": 10000.0}, {"date": "2002-07-04", "close": 0.295, "volume": 70000.0}, {"date": "2002-07-05", "close": 0.28, "volume": 128200.0}, {"date": "2002-07-08", "close": 0.3, "volume": 54700.0}, {"date": "2002-07-09", "close": 0.28, "volume": 46500.0}, {"date": "2002-07-10", "close": 0.3, "volume": 30000.0}, {"date": "2002-07-11", "close": 0.3, "volume": 260000.0}, {"date": "2002-07-12", "close": 0.3, "volume": 61500.0}, {"date": "2002-07-16", "close": 0.285, "volume": 40000.0}, {"date": "2002-07-17", "close": 0.28, "volume": 102100.0}, {"date": "2002-07-18", "close": 0.28, "volume": 7900.0}, {"date": "2002-07-19", "close": 0.28, "volume": 73080.0}, {"date": "2002-07-22", "close": 0.3, "volume": 7100.0}, {"date": "2002-08-01", "close": 0.3, "volume": 10000.0}, {"date": "2002-08-02", "close": 0.27, "volume": 217000.0}, {"date": "2002-08-05", "close": 0.27, "volume": 73500.0}, {"date": "2002-08-06", "close": 0.23, "volume": 60000.0}, {"date": "2002-08-07", "close": 0.22, "volume": 2000.0}, {"date": "2002-08-08", "close": 0.24, "volume": 35500.0}, {"date": "2002-08-09", "close": 0.24, "volume": 4000.0}, {"date": "2002-08-12", "close": 0.21, "volume": 52000.0}, {"date": "2002-08-13", "close": 0.27, "volume": 22610.0}, {"date": "2002-08-15", "close": 0.21, "volume": 40000.0}, {"date": "2002-08-16", "close": 0.25, "volume": 50000.0}, {"date": "2002-08-19", "close": 0.24, "volume": 20000.0}, {"date": "2002-08-20", "close": 0.24, "volume": 150000.0}, {"date": "2002-08-21", "close": 0.26, "volume": 100000.0}, {"date": "2002-08-22", "close": 0.27, "volume": 54000.0}, {"date": "2002-08-26", "close": 0.25, "volume": 20000.0}, {"date": "2002-08-30", "close": 0.26, "volume": 80000.0}, {"date": "2002-09-03", "close": 0.24, "volume": 50000.0}, {"date": "2002-09-09", "close": 0.24, "volume": 20000.0}, {"date": "2002-09-10", "close": 0.25, "volume": 5600.0}, {"date": "2002-09-11", "close": 0.25, "volume": 25000.0}, {"date": "2002-09-12", "close": 0.25, "volume": 120000.0}, {"date": "2002-09-13", "close": 0.245, "volume": 25000.0}, {"date": "2002-09-17", "close": 0.24, "volume": 45000.0}, {"date": "2002-09-18", "close": 0.23, "volume": 25000.0}, {"date": "2002-09-19", "close": 0.22, "volume": 8000.0}, {"date": "2002-09-25", "close": 0.22, "volume": 20000.0}, {"date": "2002-10-01", "close": 0.22, "volume": 106000.0}, {"date": "2002-10-03", "close": 0.21, "volume": 100000.0}, {"date": "2002-10-04", "close": 0.2, "volume": 70000.0}, {"date": "2002-10-10", "close": 0.19, "volume": 25000.0}, {"date": "2002-10-11", "close": 0.19, "volume": 265000.0}, {"date": "2002-10-22", "close": 0.2, "volume": 13540.0}, {"date": "2002-10-28", "close": 0.19, "volume": 20000.0}, {"date": "2002-10-30", "close": 0.195, "volume": 50000.0}, {"date": "2002-10-31", "close": 0.195, "volume": 13702.0}, {"date": "2002-11-04", "close": 0.2, "volume": 46500.0}, {"date": "2002-11-05", "close": 0.23, "volume": 10000.0}, {"date": "2002-11-06", "close": 0.2, "volume": 57500.0}, {"date": "2002-11-12", "close": 0.2, "volume": 20000.0}, {"date": "2002-11-19", "close": 0.19, "volume": 130000.0}, {"date": "2002-11-25", "close": 0.22, "volume": 230000.0}, {"date": "2002-11-26", "close": 0.21, "volume": 196972.0}, {"date": "2002-11-27", "close": 0.22, "volume": 150000.0}, {"date": "2002-11-28", "close": 0.25, "volume": 1130700.0}, {"date": "2002-11-29", "close": 0.26, "volume": 664022.0}, {"date": "2002-12-02", "close": 0.26, "volume": 470537.0}, {"date": "2002-12-03", "close": 0.27, "volume": 478500.0}, {"date": "2002-12-04", "close": 0.3, "volume": 114700.0}, {"date": "2002-12-05", "close": 0.285, "volume": 188169.0}, {"date": "2002-12-06", "close": 0.28, "volume": 361300.0}, {"date": "2002-12-09", "close": 0.3, "volume": 111039.0}, {"date": "2002-12-11", "close": 0.35, "volume": 384011.0}, {"date": "2002-12-12", "close": 0.33, "volume": 208462.0}, {"date": "2002-12-13", "close": 0.33, "volume": 136602.0}, {"date": "2002-12-16", "close": 0.33, "volume": 50675.0}, {"date": "2002-12-17", "close": 0.27, "volume": 62986.0}, {"date": "2002-12-18", "close": 0.3, "volume": 78000.0}, {"date": "2002-12-20", "close": 0.29, "volume": 903037.0}, {"date": "2002-12-23", "close": 0.3, "volume": 31488.0}, {"date": "2002-12-24", "close": 0.29, "volume": 6500.0}, {"date": "2002-12-27", "close": 0.275, "volume": 25000.0}, {"date": "2002-12-30", "close": 0.275, "volume": 10000.0}, {"date": "2003-01-06", "close": 0.28, "volume": 15000.0}, {"date": "2003-01-08", "close": 0.265, "volume": 3037.0}, {"date": "2003-01-09", "close": 0.265, "volume": 10000.0}, {"date": "2003-01-22", "close": 0.29, "volume": 25000.0}, {"date": "2003-01-23", "close": 0.295, "volume": 52000.0}, {"date": "2003-01-24", "close": 0.295, "volume": 8000.0}, {"date": "2003-01-28", "close": 0.3, "volume": 2000.0}, {"date": "2003-02-03", "close": 0.295, "volume": 15000.0}, {"date": "2003-02-04", "close": 0.26, "volume": 215000.0}, {"date": "2003-02-05", "close": 0.24, "volume": 163000.0}, {"date": "2003-02-06", "close": 0.24, "volume": 800000.0}, {"date": "2003-02-07", "close": 0.24, "volume": 20000.0}, {"date": "2003-02-11", "close": 0.25, "volume": 190000.0}, {"date": "2003-02-12", "close": 0.24, "volume": 20000.0}, {"date": "2003-02-13", "close": 0.23, "volume": 35000.0}, {"date": "2003-02-17", "close": 0.225, "volume": 1515000.0}, {"date": "2003-02-18", "close": 0.225, "volume": 150000.0}, {"date": "2003-02-19", "close": 0.235, "volume": 200000.0}, {"date": "2003-02-20", "close": 0.24, "volume": 335552.0}, {"date": "2003-02-24", "close": 0.24, "volume": 7448.0}, {"date": "2003-02-25", "close": 0.24, "volume": 10000.0}, {"date": "2003-02-27", "close": 0.2, "volume": 602552.0}, {"date": "2003-02-28", "close": 0.225, "volume": 138500.0}, {"date": "2003-03-05", "close": 0.225, "volume": 45000.0}, {"date": "2003-03-06", "close": 0.225, "volume": 4000.0}, {"date": "2003-03-07", "close": 0.22, "volume": 20000.0}, {"date": "2003-03-10", "close": 0.22, "volume": 4888.0}, {"date": "2003-03-11", "close": 0.22, "volume": 4599.0}, {"date": "2003-03-12", "close": 0.2, "volume": 122448.0}, {"date": "2003-03-13", "close": 0.2, "volume": 45552.0}, {"date": "2003-03-14", "close": 0.2, "volume": 3500.0}, {"date": "2003-03-18", "close": 0.22, "volume": 90000.0}, {"date": "2003-03-24", "close": 0.2, "volume": 400000.0}, {"date": "2003-03-26", "close": 0.235, "volume": 9000.0}, {"date": "2003-03-27", "close": 0.24, "volume": 96000.0}, {"date": "2003-03-28", "close": 0.235, "volume": 500.0}, {"date": "2003-04-02", "close": 0.215, "volume": 15000.0}, {"date": "2003-04-04", "close": 0.235, "volume": 20000.0}, {"date": "2003-04-09", "close": 0.235, "volume": 96000.0}, {"date": "2003-04-15", "close": 0.235, "volume": 40932.0}, {"date": "2003-04-16", "close": 0.27, "volume": 10000.0}, {"date": "2003-04-17", "close": 0.27, "volume": 20000.0}, {"date": "2003-04-22", "close": 0.27, "volume": 44500.0}, {"date": "2003-04-23", "close": 0.28, "volume": 32615.0}, {"date": "2003-04-24", "close": 0.29, "volume": 13610.0}, {"date": "2003-04-28", "close": 0.29, "volume": 104443.0}, {"date": "2003-04-29", "close": 0.29, "volume": 45000.0}, {"date": "2003-04-30", "close": 0.27, "volume": 13500.0}, {"date": "2003-05-01", "close": 0.275, "volume": 40000.0}, {"date": "2003-05-05", "close": 0.295, "volume": 16457.0}, {"date": "2003-05-07", "close": 0.27, "volume": 37000.0}, {"date": "2003-05-12", "close": 0.26, "volume": 10000.0}, {"date": "2003-05-13", "close": 0.25, "volume": 35010.0}, {"date": "2003-05-14", "close": 0.24, "volume": 72000.0}, {"date": "2003-05-15", "close": 0.25, "volume": 10000.0}, {"date": "2003-05-16", "close": 0.27, "volume": 20000.0}, {"date": "2003-05-26", "close": 0.21, "volume": 6500.0}, {"date": "2003-05-27", "close": 0.21, "volume": 20000.0}, {"date": "2003-05-28", "close": 0.21, "volume": 5000.0}, {"date": "2003-06-03", "close": 0.21, "volume": 50000.0}, {"date": "2003-06-05", "close": 0.19, "volume": 250837.0}, {"date": "2003-06-06", "close": 0.2, "volume": 10000.0}, {"date": "2003-06-11", "close": 0.21, "volume": 50000.0}, {"date": "2003-06-12", "close": 0.21, "volume": 130000.0}, {"date": "2003-06-17", "close": 0.225, "volume": 60000.0}, {"date": "2003-06-19", "close": 0.22, "volume": 25000.0}, {"date": "2003-06-20", "close": 0.23, "volume": 2610.0}, {"date": "2003-06-23", "close": 0.23, "volume": 6390.0}, {"date": "2003-06-25", "close": 0.22, "volume": 20000.0}, {"date": "2003-06-26", "close": 0.225, "volume": 30000.0}, {"date": "2003-06-27", "close": 0.21, "volume": 18000.0}, {"date": "2003-07-02", "close": 0.25, "volume": 5000.0}, {"date": "2003-07-03", "close": 0.25, "volume": 56000.0}, {"date": "2003-07-04", "close": 0.24, "volume": 18000.0}, {"date": "2003-07-09", "close": 0.22, "volume": 749028.0}, {"date": "2003-07-10", "close": 0.22, "volume": 32200.0}, {"date": "2003-07-11", "close": 0.25, "volume": 15000.0}, {"date": "2003-07-14", "close": 0.255, "volume": 14453.0}, {"date": "2003-07-16", "close": 0.255, "volume": 181800.0}, {"date": "2003-07-21", "close": 0.27, "volume": 53000.0}, {"date": "2003-07-22", "close": 0.27, "volume": 50000.0}, {"date": "2003-07-23", "close": 0.25, "volume": 90000.0}, {"date": "2003-07-25", "close": 0.25, "volume": 20000.0}, {"date": "2003-07-28", "close": 0.245, "volume": 18087.0}, {"date": "2003-07-29", "close": 0.25, "volume": 4700.0}, {"date": "2003-07-30", "close": 0.25, "volume": 32500.0}, {"date": "2003-07-31", "close": 0.245, "volume": 436913.0}, {"date": "2003-08-07", "close": 0.23, "volume": 2300.0}, {"date": "2003-08-08", "close": 0.21, "volume": 97700.0}, {"date": "2003-08-12", "close": 0.22, "volume": 40000.0}, {"date": "2003-08-13", "close": 0.235, "volume": 83000.0}, {"date": "2003-08-14", "close": 0.25, "volume": 30000.0}, {"date": "2003-08-15", "close": 0.285, "volume": 253400.0}, {"date": "2003-08-18", "close": 0.3, "volume": 373700.0}, {"date": "2003-08-19", "close": 0.36, "volume": 884200.0}, {"date": "2003-08-20", "close": 0.345, "volume": 852700.0}, {"date": "2003-08-21", "close": 0.365, "volume": 281000.0}, {"date": "2003-08-22", "close": 0.35, "volume": 176300.0}, {"date": "2003-08-25", "close": 0.35, "volume": 24200.0}, {"date": "2003-08-26", "close": 0.33, "volume": 213500.0}, {"date": "2003-08-27", "close": 0.34, "volume": 110000.0}, {"date": "2003-08-28", "close": 0.36, "volume": 285300.0}, {"date": "2003-08-29", "close": 0.36, "volume": 179546.0}, {"date": "2003-09-01", "close": 0.36, "volume": 94300.0}, {"date": "2003-09-02", "close": 0.395, "volume": 216000.0}, {"date": "2003-09-03", "close": 0.445, "volume": 753567.0}, {"date": "2003-09-04", "close": 0.455, "volume": 632832.0}, {"date": "2003-09-05", "close": 0.445, "volume": 179071.0}, {"date": "2003-09-08", "close": 0.46, "volume": 230780.0}, {"date": "2003-09-09", "close": 0.47, "volume": 292605.0}, {"date": "2003-09-10", "close": 0.44, "volume": 124304.0}, {"date": "2003-09-11", "close": 0.45, "volume": 139400.0}, {"date": "2003-09-12", "close": 0.45, "volume": 44250.0}, {"date": "2003-09-15", "close": 0.45, "volume": 48500.0}, {"date": "2003-09-16", "close": 0.465, "volume": 116541.0}, {"date": "2003-09-17", "close": 0.46, "volume": 50000.0}, {"date": "2003-09-18", "close": 0.47, "volume": 46830.0}, {"date": "2003-09-19", "close": 0.46, "volume": 72059.0}, {"date": "2003-09-22", "close": 0.46, "volume": 52696.0}, {"date": "2003-09-23", "close": 0.45, "volume": 71941.0}, {"date": "2003-09-24", "close": 0.47, "volume": 146550.0}, {"date": "2003-09-25", "close": 0.49, "volume": 132145.0}, {"date": "2003-09-26", "close": 0.55, "volume": 349500.0}, {"date": "2003-09-29", "close": 0.53, "volume": 203855.0}, {"date": "2003-09-30", "close": 0.55, "volume": 68600.0}, {"date": "2003-10-01", "close": 0.49, "volume": 98080.0}, {"date": "2003-10-02", "close": 0.55, "volume": 163424.0}, {"date": "2003-10-03", "close": 0.55, "volume": 15000.0}, {"date": "2003-10-06", "close": 0.55, "volume": 83779.0}, {"date": "2003-10-07", "close": 0.54, "volume": 164041.0}, {"date": "2003-10-08", "close": 0.5, "volume": 191515.0}, {"date": "2003-10-09", "close": 0.5, "volume": 152500.0}, {"date": "2003-10-10", "close": 0.49, "volume": 66800.0}, {"date": "2003-10-13", "close": 0.48, "volume": 78800.0}, {"date": "2003-10-14", "close": 0.5, "volume": 126150.0}, {"date": "2003-10-15", "close": 0.56, "volume": 304658.0}, {"date": "2003-10-16", "close": 0.61, "volume": 405599.0}, {"date": "2003-10-17", "close": 0.63, "volume": 152408.0}, {"date": "2003-10-20", "close": 0.61, "volume": 290100.0}, {"date": "2003-10-21", "close": 0.61, "volume": 331500.0}, {"date": "2003-10-22", "close": 0.65, "volume": 133080.0}, {"date": "2003-10-23", "close": 0.62, "volume": 80000.0}, {"date": "2003-10-24", "close": 0.66, "volume": 446571.0}, {"date": "2003-10-27", "close": 0.67, "volume": 112199.0}, {"date": "2003-10-28", "close": 0.66, "volume": 187000.0}, {"date": "2003-10-29", "close": 0.65, "volume": 681048.0}, {"date": "2003-10-30", "close": 0.7, "volume": 236130.0}, {"date": "2003-10-31", "close": 0.73, "volume": 248000.0}, {"date": "2003-11-03", "close": 0.78, "volume": 322375.0}, {"date": "2003-11-04", "close": 0.79, "volume": 324919.0}, {"date": "2003-11-05", "close": 0.74, "volume": 539406.0}, {"date": "2003-11-06", "close": 0.72, "volume": 375688.0}, {"date": "2003-11-07", "close": 0.73, "volume": 149700.0}, {"date": "2003-11-10", "close": 0.73, "volume": 173500.0}, {"date": "2003-11-11", "close": 0.76, "volume": 75498.0}, {"date": "2003-11-12", "close": 0.78, "volume": 122801.0}, {"date": "2003-11-13", "close": 0.8, "volume": 141250.0}, {"date": "2003-11-14", "close": 0.8, "volume": 105452.0}, {"date": "2003-11-17", "close": 0.83, "volume": 57770.0}, {"date": "2003-11-18", "close": 0.75, "volume": 169407.0}, {"date": "2003-11-19", "close": 0.76, "volume": 89505.0}, {"date": "2003-11-20", "close": 0.72, "volume": 93963.0}, {"date": "2003-11-21", "close": 0.75, "volume": 212411.0}, {"date": "2003-11-24", "close": 0.75, "volume": 111589.0}, {"date": "2003-11-25", "close": 0.74, "volume": 40700.0}, {"date": "2003-11-26", "close": 0.75, "volume": 170550.0}, {"date": "2003-11-27", "close": 0.76, "volume": 22897.0}, {"date": "2003-11-28", "close": 0.76, "volume": 26000.0}, {"date": "2003-12-01", "close": 0.75, "volume": 27500.0}, {"date": "2003-12-02", "close": 0.8, "volume": 121750.0}, {"date": "2003-12-03", "close": 0.81, "volume": 336563.0}, {"date": "2003-12-04", "close": 0.86, "volume": 276061.0}, {"date": "2003-12-05", "close": 0.89, "volume": 403711.0}, {"date": "2003-12-08", "close": 0.95, "volume": 351912.0}, {"date": "2003-12-09", "close": 1.0, "volume": 285771.0}, {"date": "2003-12-10", "close": 1.05, "volume": 345149.0}, {"date": "2003-12-11", "close": 0.95, "volume": 429606.0}, {"date": "2003-12-12", "close": 0.95, "volume": 154749.0}, {"date": "2003-12-15", "close": 0.97, "volume": 124345.0}, {"date": "2003-12-16", "close": 0.97, "volume": 152032.0}, {"date": "2003-12-17", "close": 0.99, "volume": 55000.0}, {"date": "2003-12-18", "close": 0.95, "volume": 78300.0}, {"date": "2003-12-19", "close": 0.95, "volume": 55360.0}, {"date": "2003-12-22", "close": 0.92, "volume": 82943.0}, {"date": "2003-12-23", "close": 0.9, "volume": 137804.0}, {"date": "2003-12-24", "close": 0.92, "volume": 138744.0}, {"date": "2003-12-29", "close": 0.93, "volume": 29214.0}, {"date": "2003-12-30", "close": 0.97, "volume": 50305.0}, {"date": "2003-12-31", "close": 0.95, "volume": 15447.0}, {"date": "2004-01-02", "close": 0.99, "volume": 10000.0}, {"date": "2004-01-05", "close": 0.96, "volume": 19081.0}, {"date": "2004-01-06", "close": 0.95, "volume": 23797.0}, {"date": "2004-01-07", "close": 0.9, "volume": 110202.0}, {"date": "2004-01-08", "close": 0.9, "volume": 121300.0}, {"date": "2004-01-09", "close": 0.91, "volume": 49875.0}, {"date": "2004-01-12", "close": 0.93, "volume": 42433.0}, {"date": "2004-01-13", "close": 0.93, "volume": 33044.0}, {"date": "2004-01-14", "close": 0.93, "volume": 16149.0}, {"date": "2004-01-15", "close": 0.94, "volume": 64690.0}, {"date": "2004-01-16", "close": 0.96, "volume": 49000.0}, {"date": "2004-01-19", "close": 0.92, "volume": 67570.0}, {"date": "2004-01-20", "close": 0.92, "volume": 43000.0}, {"date": "2004-01-21", "close": 0.9, "volume": 42000.0}, {"date": "2004-01-22", "close": 0.91, "volume": 31000.0}, {"date": "2004-01-23", "close": 0.92, "volume": 78551.0}, {"date": "2004-01-27", "close": 0.94, "volume": 2200.0}, {"date": "2004-01-28", "close": 0.93, "volume": 111513.0}, {"date": "2004-01-29", "close": 1.04, "volume": 257297.0}, {"date": "2004-01-30", "close": 1.03, "volume": 354888.0}, {"date": "2004-02-02", "close": 1.0, "volume": 42473.0}, {"date": "2004-02-03", "close": 0.97, "volume": 117606.0}, {"date": "2004-02-04", "close": 0.98, "volume": 85753.0}, {"date": "2004-02-05", "close": 0.98, "volume": 14677.0}, {"date": "2004-02-06", "close": 1.01, "volume": 69763.0}, {"date": "2004-02-09", "close": 1.07, "volume": 210603.0}, {"date": "2004-02-10", "close": 1.05, "volume": 116160.0}, {"date": "2004-02-11", "close": 1.05, "volume": 71311.0}, {"date": "2004-02-12", "close": 1.02, "volume": 23190.0}, {"date": "2004-02-13", "close": 1.0, "volume": 122275.0}, {"date": "2004-02-16", "close": 1.02, "volume": 81306.0}, {"date": "2004-02-17", "close": 1.04, "volume": 104377.0}, {"date": "2004-02-18", "close": 1.04, "volume": 71000.0}, {"date": "2004-02-19", "close": 1.03, "volume": 68211.0}, {"date": "2004-02-20", "close": 1.03, "volume": 7500.0}, {"date": "2004-02-23", "close": 1.01, "volume": 68477.0}, {"date": "2004-02-24", "close": 1.02, "volume": 61741.0}, {"date": "2004-02-25", "close": 1.02, "volume": 18000.0}, {"date": "2004-02-26", "close": 1.0, "volume": 40900.0}, {"date": "2004-02-27", "close": 1.02, "volume": 47500.0}, {"date": "2004-03-01", "close": 1.02, "volume": 50906.0}, {"date": "2004-03-02", "close": 1.0, "volume": 35001.0}, {"date": "2004-03-03", "close": 0.99, "volume": 98415.0}, {"date": "2004-03-04", "close": 1.01, "volume": 54879.0}, {"date": "2004-03-05", "close": 0.99, "volume": 53500.0}, {"date": "2004-03-08", "close": 0.99, "volume": 79993.0}, {"date": "2004-03-09", "close": 1.0, "volume": 45401.0}, {"date": "2004-03-10", "close": 1.13, "volume": 403161.0}, {"date": "2004-03-11", "close": 1.09, "volume": 256052.0}, {"date": "2004-03-12", "close": 1.07, "volume": 40456.0}, {"date": "2004-03-15", "close": 1.13, "volume": 75550.0}, {"date": "2004-03-16", "close": 1.08, "volume": 33500.0}, {"date": "2004-03-17", "close": 1.1, "volume": 31500.0}, {"date": "2004-03-18", "close": 1.16, "volume": 129118.0}, {"date": "2004-03-19", "close": 1.15, "volume": 92850.0}, {"date": "2004-03-22", "close": 1.13, "volume": 26303.0}, {"date": "2004-03-23", "close": 1.12, "volume": 22594.0}, {"date": "2004-03-24", "close": 1.12, "volume": 139000.0}, {"date": "2004-03-25", "close": 1.19, "volume": 158000.0}, {"date": "2004-03-26", "close": 1.21, "volume": 169857.0}, {"date": "2004-03-29", "close": 1.29, "volume": 311571.0}, {"date": "2004-03-30", "close": 1.27, "volume": 220704.0}, {"date": "2004-03-31", "close": 1.36, "volume": 168147.0}, {"date": "2004-04-01", "close": 1.39, "volume": 251603.0}, {"date": "2004-04-02", "close": 1.45, "volume": 178200.0}, {"date": "2004-04-05", "close": 1.42, "volume": 77790.0}, {"date": "2004-04-06", "close": 1.43, "volume": 140360.0}, {"date": "2004-04-07", "close": 1.37, "volume": 72307.0}, {"date": "2004-04-08", "close": 1.41, "volume": 110094.0}, {"date": "2004-04-13", "close": 1.48, "volume": 117767.0}, {"date": "2004-04-14", "close": 1.49, "volume": 74032.0}, {"date": "2004-04-15", "close": 1.56, "volume": 245598.0}, {"date": "2004-04-16", "close": 1.7, "volume": 163340.0}, {"date": "2004-04-19", "close": 1.74, "volume": 272835.0}, {"date": "2004-04-20", "close": 1.69, "volume": 118156.0}, {"date": "2004-04-21", "close": 1.58, "volume": 154696.0}, {"date": "2004-04-22", "close": 1.55, "volume": 90022.0}, {"date": "2004-04-23", "close": 1.63, "volume": 165964.0}, {"date": "2004-04-26", "close": 1.65, "volume": 62011.0}, {"date": "2004-04-27", "close": 1.62, "volume": 34424.0}, {"date": "2004-04-28", "close": 1.61, "volume": 178068.0}, {"date": "2004-04-29", "close": 1.61, "volume": 72078.0}, {"date": "2004-04-30", "close": 1.61, "volume": 58225.0}, {"date": "2004-05-03", "close": 1.59, "volume": 41657.0}, {"date": "2004-05-04", "close": 1.56, "volume": 121817.0}, {"date": "2004-05-05", "close": 1.42, "volume": 456150.0}, {"date": "2004-05-06", "close": 1.36, "volume": 484516.0}, {"date": "2004-05-07", "close": 1.38, "volume": 186875.0}, {"date": "2004-05-10", "close": 1.44, "volume": 91252.0}, {"date": "2004-05-11", "close": 1.5, "volume": 79661.0}, {"date": "2004-05-12", "close": 1.5, "volume": 51876.0}, {"date": "2004-05-13", "close": 1.49, "volume": 53450.0}, {"date": "2004-05-14", "close": 1.5, "volume": 132086.0}, {"date": "2004-05-17", "close": 1.46, "volume": 62180.0}, {"date": "2004-05-18", "close": 1.48, "volume": 55186.0}, {"date": "2004-05-19", "close": 1.5, "volume": 35508.0}, {"date": "2004-05-20", "close": 1.46, "volume": 47563.0}, {"date": "2004-05-21", "close": 1.43, "volume": 58850.0}, {"date": "2004-05-24", "close": 1.39, "volume": 127677.0}, {"date": "2004-05-25", "close": 1.32, "volume": 205026.0}, {"date": "2004-05-26", "close": 1.39, "volume": 82984.0}, {"date": "2004-05-27", "close": 1.38, "volume": 62574.0}, {"date": "2004-05-28", "close": 1.33, "volume": 143372.0}, {"date": "2004-05-31", "close": 1.35, "volume": 80959.0}, {"date": "2004-06-01", "close": 1.36, "volume": 59341.0}, {"date": "2004-06-02", "close": 1.38, "volume": 38094.0}, {"date": "2004-06-03", "close": 1.37, "volume": 46800.0}, {"date": "2004-06-04", "close": 1.4, "volume": 60849.0}, {"date": "2004-06-07", "close": 1.42, "volume": 44851.0}, {"date": "2004-06-08", "close": 1.47, "volume": 110687.0}, {"date": "2004-06-09", "close": 1.4, "volume": 159098.0}, {"date": "2004-06-10", "close": 1.44, "volume": 17100.0}, {"date": "2004-06-11", "close": 1.42, "volume": 18230.0}, {"date": "2004-06-15", "close": 1.4, "volume": 61773.0}, {"date": "2004-06-16", "close": 1.41, "volume": 33121.0}, {"date": "2004-06-17", "close": 1.41, "volume": 1706.0}, {"date": "2004-06-18", "close": 1.38, "volume": 28937.0}, {"date": "2004-06-21", "close": 1.44, "volume": 73456.0}, {"date": "2004-06-22", "close": 1.43, "volume": 46500.0}, {"date": "2004-06-23", "close": 1.41, "volume": 73290.0}, {"date": "2004-06-24", "close": 1.39, "volume": 37274.0}, {"date": "2004-06-25", "close": 1.41, "volume": 91164.0}, {"date": "2004-06-28", "close": 1.4, "volume": 9646.0}, {"date": "2004-06-29", "close": 1.41, "volume": 21913.0}, {"date": "2004-06-30", "close": 1.41, "volume": 107681.0}, {"date": "2004-07-01", "close": 1.43, "volume": 20000.0}, {"date": "2004-07-02", "close": 1.46, "volume": 102367.0}, {"date": "2004-07-05", "close": 1.47, "volume": 94128.0}, {"date": "2004-07-06", "close": 1.49, "volume": 31711.0}, {"date": "2004-07-07", "close": 1.46, "volume": 111038.0}, {"date": "2004-07-08", "close": 1.48, "volume": 59902.0}, {"date": "2004-07-09", "close": 1.51, "volume": 78873.0}, {"date": "2004-07-12", "close": 1.49, "volume": 39348.0}, {"date": "2004-07-13", "close": 1.5, "volume": 116271.0}, {"date": "2004-07-14", "close": 1.47, "volume": 47140.0}, {"date": "2004-07-15", "close": 1.49, "volume": 30490.0}, {"date": "2004-07-16", "close": 1.47, "volume": 49930.0}, {"date": "2004-07-19", "close": 1.38, "volume": 116433.0}, {"date": "2004-07-20", "close": 1.37, "volume": 76303.0}, {"date": "2004-07-21", "close": 1.39, "volume": 22664.0}, {"date": "2004-07-22", "close": 1.34, "volume": 66643.0}, {"date": "2004-07-23", "close": 1.37, "volume": 21250.0}, {"date": "2004-07-26", "close": 1.34, "volume": 63582.0}, {"date": "2004-07-27", "close": 1.34, "volume": 157350.0}, {"date": "2004-07-28", "close": 1.36, "volume": 46500.0}, {"date": "2004-07-29", "close": 1.35, "volume": 45398.0}, {"date": "2004-07-30", "close": 1.32, "volume": 99392.0}, {"date": "2004-08-02", "close": 1.2, "volume": 578159.0}, {"date": "2004-08-03", "close": 1.18, "volume": 505181.0}, {"date": "2004-08-04", "close": 1.11, "volume": 284985.0}, {"date": "2004-08-05", "close": 1.06, "volume": 462901.0}, {"date": "2004-08-06", "close": 1.03, "volume": 404468.0}, {"date": "2004-08-09", "close": 0.98, "volume": 283659.0}, {"date": "2004-08-10", "close": 1.06, "volume": 123868.0}, {"date": "2004-08-11", "close": 1.1, "volume": 301766.0}, {"date": "2004-08-12", "close": 1.08, "volume": 222050.0}, {"date": "2004-08-13", "close": 1.08, "volume": 133870.0}, {"date": "2004-08-16", "close": 1.03, "volume": 81402.0}, {"date": "2004-08-17", "close": 1.01, "volume": 157890.0}, {"date": "2004-08-18", "close": 0.92, "volume": 276395.0}, {"date": "2004-08-19", "close": 0.87, "volume": 303301.0}, {"date": "2004-08-20", "close": 0.87, "volume": 389550.0}, {"date": "2004-08-23", "close": 0.87, "volume": 31010.0}, {"date": "2004-08-24", "close": 0.87, "volume": 50381.0}, {"date": "2004-08-25", "close": 0.97, "volume": 282971.0}, {"date": "2004-08-26", "close": 0.95, "volume": 102518.0}, {"date": "2004-08-27", "close": 0.93, "volume": 68356.0}, {"date": "2004-08-30", "close": 0.9, "volume": 24185.0}, {"date": "2004-08-31", "close": 0.86, "volume": 29500.0}, {"date": "2004-09-01", "close": 0.9, "volume": 48294.0}, {"date": "2004-09-02", "close": 0.87, "volume": 73170.0}, {"date": "2004-09-03", "close": 0.91, "volume": 35706.0}, {"date": "2004-09-06", "close": 0.9, "volume": 9950.0}, {"date": "2004-09-07", "close": 0.84, "volume": 121750.0}, {"date": "2004-09-08", "close": 0.84, "volume": 19955.0}, {"date": "2004-09-09", "close": 0.9, "volume": 106486.0}, {"date": "2004-09-10", "close": 0.88, "volume": 25965.0}, {"date": "2004-09-13", "close": 0.89, "volume": 15035.0}, {"date": "2004-09-14", "close": 0.91, "volume": 172524.0}, {"date": "2004-09-15", "close": 0.89, "volume": 107150.0}, {"date": "2004-09-16", "close": 0.9, "volume": 21000.0}, {"date": "2004-09-17", "close": 0.87, "volume": 10000.0}, {"date": "2004-09-20", "close": 0.87, "volume": 75590.0}, {"date": "2004-09-21", "close": 0.87, "volume": 7044.0}, {"date": "2004-09-22", "close": 0.82, "volume": 154874.0}, {"date": "2004-09-23", "close": 0.85, "volume": 166372.0}, {"date": "2004-09-24", "close": 0.87, "volume": 113250.0}, {"date": "2004-09-27", "close": 0.9, "volume": 48500.0}, {"date": "2004-09-28", "close": 0.93, "volume": 197950.0}, {"date": "2004-09-29", "close": 0.91, "volume": 93710.0}, {"date": "2004-09-30", "close": 0.91, "volume": 96376.0}, {"date": "2004-10-01", "close": 0.9, "volume": 221478.0}, {"date": "2004-10-04", "close": 0.89, "volume": 14000.0}, {"date": "2004-10-05", "close": 0.89, "volume": 16500.0}, {"date": "2004-10-08", "close": 0.89, "volume": 36000.0}, {"date": "2004-10-11", "close": 0.92, "volume": 58000.0}, {"date": "2004-10-12", "close": 0.9, "volume": 37500.0}, {"date": "2004-10-13", "close": 0.88, "volume": 44515.0}, {"date": "2004-10-14", "close": 0.87, "volume": 34797.0}, {"date": "2004-10-15", "close": 0.88, "volume": 37422.0}, {"date": "2004-10-18", "close": 0.85, "volume": 90000.0}, {"date": "2004-10-19", "close": 0.85, "volume": 10000.0}, {"date": "2004-10-20", "close": 0.85, "volume": 94600.0}, {"date": "2004-10-21", "close": 0.83, "volume": 136378.0}, {"date": "2004-10-22", "close": 0.84, "volume": 56500.0}, {"date": "2004-10-25", "close": 0.83, "volume": 52700.0}, {"date": "2004-10-26", "close": 0.82, "volume": 501137.0}, {"date": "2004-10-27", "close": 0.84, "volume": 148650.0}, {"date": "2004-10-28", "close": 0.82, "volume": 244500.0}, {"date": "2004-10-29", "close": 0.78, "volume": 265213.0}, {"date": "2004-11-01", "close": 0.74, "volume": 279073.0}, {"date": "2004-11-02", "close": 0.76, "volume": 55256.0}, {"date": "2004-11-03", "close": 0.81, "volume": 81800.0}, {"date": "2004-11-04", "close": 0.84, "volume": 66617.0}, {"date": "2004-11-05", "close": 0.84, "volume": 44350.0}, {"date": "2004-11-08", "close": 0.83, "volume": 39855.0}, {"date": "2004-11-09", "close": 0.83, "volume": 13060.0}, {"date": "2004-11-11", "close": 0.8, "volume": 20550.0}, {"date": "2004-11-12", "close": 0.78, "volume": 92645.0}, {"date": "2004-11-15", "close": 0.77, "volume": 91340.0}, {"date": "2004-11-16", "close": 0.8, "volume": 30220.0}, {"date": "2004-11-17", "close": 0.8, "volume": 30141.0}, {"date": "2004-11-18", "close": 0.81, "volume": 40000.0}, {"date": "2004-11-19", "close": 0.81, "volume": 94700.0}, {"date": "2004-11-22", "close": 0.78, "volume": 42700.0}, {"date": "2004-11-23", "close": 0.81, "volume": 19000.0}, {"date": "2004-11-24", "close": 0.81, "volume": 18747.0}, {"date": "2004-11-25", "close": 0.8, "volume": 70900.0}, {"date": "2004-11-26", "close": 0.81, "volume": 18000.0}, {"date": "2004-11-29", "close": 0.81, "volume": 23436.0}, {"date": "2004-11-30", "close": 0.81, "volume": 13750.0}, {"date": "2004-12-01", "close": 0.8, "volume": 120395.0}, {"date": "2004-12-02", "close": 0.81, "volume": 15000.0}, {"date": "2004-12-03", "close": 0.8, "volume": 79424.0}, {"date": "2004-12-06", "close": 0.79, "volume": 30000.0}, {"date": "2004-12-07", "close": 0.79, "volume": 152578.0}, {"date": "2004-12-08", "close": 0.81, "volume": 50000.0}, {"date": "2004-12-09", "close": 0.74, "volume": 46600.0}, {"date": "2004-12-10", "close": 0.75, "volume": 12000.0}, {"date": "2004-12-13", "close": 0.75, "volume": 54500.0}, {"date": "2004-12-14", "close": 0.69, "volume": 169733.0}, {"date": "2004-12-15", "close": 0.7, "volume": 315766.0}, {"date": "2004-12-16", "close": 0.68, "volume": 67800.0}, {"date": "2004-12-17", "close": 0.65, "volume": 35339.0}, {"date": "2004-12-20", "close": 0.66, "volume": 75053.0}, {"date": "2004-12-21", "close": 0.65, "volume": 123648.0}, {"date": "2004-12-22", "close": 0.64, "volume": 180000.0}, {"date": "2004-12-23", "close": 0.67, "volume": 290027.0}, {"date": "2004-12-24", "close": 0.67, "volume": 7770.0}, {"date": "2005-01-04", "close": 0.72, "volume": 50731.0}, {"date": "2005-01-05", "close": 0.73, "volume": 26552.0}, {"date": "2005-01-06", "close": 0.7, "volume": 35098.0}, {"date": "2005-01-07", "close": 0.68, "volume": 31451.0}, {"date": "2005-01-10", "close": 0.65, "volume": 12139.0}, {"date": "2005-01-11", "close": 0.73, "volume": 34500.0}, {"date": "2005-01-12", "close": 0.64, "volume": 265689.0}, {"date": "2005-01-13", "close": 0.65, "volume": 114561.0}, {"date": "2005-01-14", "close": 0.63, "volume": 87000.0}, {"date": "2005-01-17", "close": 0.64, "volume": 12000.0}, {"date": "2005-01-18", "close": 0.65, "volume": 12000.0}, {"date": "2005-01-19", "close": 0.65, "volume": 4500.0}, {"date": "2005-01-20", "close": 0.65, "volume": 7000.0}, {"date": "2005-01-21", "close": 0.64, "volume": 35100.0}, {"date": "2005-01-24", "close": 0.63, "volume": 9875.0}, {"date": "2005-01-25", "close": 0.63, "volume": 5800.0}, {"date": "2005-01-27", "close": 0.63, "volume": 23850.0}, {"date": "2005-01-28", "close": 0.64, "volume": 21639.0}, {"date": "2005-01-31", "close": 0.63, "volume": 32800.0}, {"date": "2005-02-01", "close": 0.61, "volume": 70361.0}, {"date": "2005-02-02", "close": 0.63, "volume": 42639.0}, {"date": "2005-02-03", "close": 0.63, "volume": 194555.0}, {"date": "2005-02-04", "close": 0.64, "volume": 236000.0}, {"date": "2005-02-07", "close": 0.68, "volume": 144354.0}, {"date": "2005-02-08", "close": 0.74, "volume": 178400.0}, {"date": "2005-02-09", "close": 0.71, "volume": 25921.0}, {"date": "2005-02-11", "close": 0.7, "volume": 59129.0}, {"date": "2005-02-14", "close": 0.7, "volume": 10017.0}, {"date": "2005-02-15", "close": 0.67, "volume": 34071.0}, {"date": "2005-02-16", "close": 0.68, "volume": 7000.0}, {"date": "2005-02-17", "close": 0.71, "volume": 62800.0}, {"date": "2005-02-18", "close": 0.7, "volume": 10000.0}, {"date": "2005-02-21", "close": 0.75, "volume": 90250.0}, {"date": "2005-02-22", "close": 0.7, "volume": 62327.0}, {"date": "2005-02-23", "close": 0.7, "volume": 151860.0}, {"date": "2005-02-24", "close": 0.7, "volume": 43000.0}, {"date": "2005-02-25", "close": 0.7, "volume": 20695.0}, {"date": "2005-02-28", "close": 0.7, "volume": 12000.0}, {"date": "2005-03-02", "close": 0.7, "volume": 19777.0}, {"date": "2005-03-03", "close": 0.67, "volume": 17000.0}, {"date": "2005-03-04", "close": 0.65, "volume": 50000.0}, {"date": "2005-03-07", "close": 0.65, "volume": 20000.0}, {"date": "2005-03-08", "close": 0.63, "volume": 101701.0}, {"date": "2005-03-09", "close": 0.64, "volume": 33395.0}, {"date": "2005-03-11", "close": 0.64, "volume": 4590.0}, {"date": "2005-03-14", "close": 0.62, "volume": 58500.0}, {"date": "2005-03-15", "close": 0.63, "volume": 20900.0}, {"date": "2005-03-16", "close": 0.61, "volume": 90874.0}, {"date": "2005-03-17", "close": 0.6, "volume": 49455.0}, {"date": "2005-03-18", "close": 0.63, "volume": 31550.0}, {"date": "2005-03-21", "close": 0.61, "volume": 68200.0}, {"date": "2005-03-22", "close": 0.61, "volume": 27600.0}, {"date": "2005-03-23", "close": 0.6, "volume": 44500.0}, {"date": "2005-03-24", "close": 0.57, "volume": 118250.0}, {"date": "2005-03-29", "close": 0.56, "volume": 64075.0}, {"date": "2005-03-30", "close": 0.53, "volume": 111418.0}, {"date": "2005-03-31", "close": 0.52, "volume": 123595.0}, {"date": "2005-04-01", "close": 0.53, "volume": 142420.0}, {"date": "2005-04-04", "close": 0.52, "volume": 44600.0}, {"date": "2005-04-05", "close": 0.49, "volume": 48480.0}, {"date": "2005-04-06", "close": 0.5, "volume": 52545.0}, {"date": "2005-04-07", "close": 0.48, "volume": 109700.0}, {"date": "2005-04-08", "close": 0.46, "volume": 4200.0}, {"date": "2005-04-11", "close": 0.46, "volume": 4140.0}, {"date": "2005-04-12", "close": 0.45, "volume": 81340.0}, {"date": "2005-04-13", "close": 0.43, "volume": 39540.0}, {"date": "2005-04-14", "close": 0.42, "volume": 64730.0}, {"date": "2005-04-15", "close": 0.44, "volume": 86365.0}, {"date": "2005-04-18", "close": 0.42, "volume": 44000.0}, {"date": "2005-04-19", "close": 0.43, "volume": 15000.0}, {"date": "2005-04-21", "close": 0.47, "volume": 35000.0}, {"date": "2005-04-22", "close": 0.45, "volume": 85000.0}, {"date": "2005-04-26", "close": 0.45, "volume": 50000.0}, {"date": "2005-04-28", "close": 0.41, "volume": 37400.0}, {"date": "2005-04-29", "close": 0.42, "volume": 36000.0}, {"date": "2005-05-02", "close": 0.46, "volume": 14000.0}, {"date": "2005-05-03", "close": 0.46, "volume": 40000.0}, {"date": "2005-05-05", "close": 0.455, "volume": 10000.0}, {"date": "2005-05-06", "close": 0.47, "volume": 73000.0}, {"date": "2005-05-09", "close": 0.49, "volume": 43000.0}, {"date": "2005-05-10", "close": 0.5, "volume": 150611.0}, {"date": "2005-05-11", "close": 0.48, "volume": 16455.0}, {"date": "2005-05-12", "close": 0.48, "volume": 27000.0}, {"date": "2005-05-16", "close": 0.55, "volume": 80200.0}, {"date": "2005-05-17", "close": 0.53, "volume": 69851.0}, {"date": "2005-05-18", "close": 0.53, "volume": 12000.0}, {"date": "2005-05-19", "close": 0.53, "volume": 20000.0}, {"date": "2005-05-20", "close": 0.57, "volume": 22315.0}, {"date": "2005-05-23", "close": 0.54, "volume": 1285.0}, {"date": "2005-05-24", "close": 0.51, "volume": 16250.0}, {"date": "2005-05-25", "close": 0.54, "volume": 32800.0}, {"date": "2005-05-26", "close": 0.52, "volume": 62500.0}, {"date": "2005-05-27", "close": 0.535, "volume": 88000.0}, {"date": "2005-05-30", "close": 0.52, "volume": 10000.0}, {"date": "2005-05-31", "close": 0.62, "volume": 354444.0}, {"date": "2005-06-01", "close": 0.675, "volume": 101403.0}, {"date": "2005-06-02", "close": 0.62, "volume": 31200.0}, {"date": "2005-06-03", "close": 0.67, "volume": 86686.0}, {"date": "2005-06-06", "close": 0.73, "volume": 202567.0}, {"date": "2005-06-07", "close": 0.73, "volume": 299608.0}, {"date": "2005-06-08", "close": 0.73, "volume": 226459.0}, {"date": "2005-06-09", "close": 0.7, "volume": 36740.0}, {"date": "2005-06-10", "close": 0.7, "volume": 690037.0}, {"date": "2005-06-14", "close": 0.67, "volume": 45514.0}, {"date": "2005-06-15", "close": 0.68, "volume": 21000.0}, {"date": "2005-06-16", "close": 0.68, "volume": 59877.0}, {"date": "2005-06-17", "close": 0.685, "volume": 41135.0}, {"date": "2005-06-20", "close": 0.685, "volume": 65816.0}, {"date": "2005-06-21", "close": 0.66, "volume": 125500.0}, {"date": "2005-06-22", "close": 0.66, "volume": 55564.0}, {"date": "2005-06-23", "close": 0.63, "volume": 26000.0}, {"date": "2005-06-24", "close": 0.66, "volume": 26528.0}, {"date": "2005-06-27", "close": 0.64, "volume": 167441.0}, {"date": "2005-06-28", "close": 0.635, "volume": 55930.0}, {"date": "2005-06-29", "close": 0.63, "volume": 176600.0}, {"date": "2005-06-30", "close": 0.63, "volume": 396975.0}, {"date": "2005-07-01", "close": 0.7, "volume": 52419.0}, {"date": "2005-07-04", "close": 0.67, "volume": 32562.0}, {"date": "2005-07-05", "close": 0.65, "volume": 61000.0}, {"date": "2005-07-06", "close": 0.64, "volume": 39250.0}, {"date": "2005-07-07", "close": 0.64, "volume": 62575.0}, {"date": "2005-07-08", "close": 0.64, "volume": 38477.0}, {"date": "2005-07-11", "close": 0.68, "volume": 171810.0}, {"date": "2005-07-12", "close": 0.68, "volume": 53990.0}, {"date": "2005-07-14", "close": 0.68, "volume": 5336.0}, {"date": "2005-07-15", "close": 0.69, "volume": 40000.0}, {"date": "2005-07-18", "close": 0.69, "volume": 62462.0}, {"date": "2005-07-19", "close": 0.69, "volume": 95730.0}, {"date": "2005-07-21", "close": 0.7, "volume": 70000.0}, {"date": "2005-07-25", "close": 0.71, "volume": 130268.0}, {"date": "2005-07-26", "close": 0.74, "volume": 122078.0}, {"date": "2005-07-27", "close": 0.76, "volume": 120000.0}, {"date": "2005-07-28", "close": 0.78, "volume": 76229.0}, {"date": "2005-07-29", "close": 0.83, "volume": 151566.0}, {"date": "2005-08-01", "close": 0.815, "volume": 134075.0}, {"date": "2005-08-02", "close": 0.795, "volume": 5366.0}, {"date": "2005-08-03", "close": 0.79, "volume": 51800.0}, {"date": "2005-08-04", "close": 0.78, "volume": 46545.0}, {"date": "2005-08-05", "close": 0.785, "volume": 10155.0}, {"date": "2005-08-08", "close": 0.765, "volume": 32516.0}, {"date": "2005-08-09", "close": 0.785, "volume": 148914.0}, {"date": "2005-08-10", "close": 0.79, "volume": 3139.0}, {"date": "2005-08-11", "close": 0.82, "volume": 121643.0}, {"date": "2005-08-12", "close": 0.79, "volume": 31900.0}, {"date": "2005-08-15", "close": 0.79, "volume": 37500.0}, {"date": "2005-08-16", "close": 0.795, "volume": 30270.0}, {"date": "2005-08-17", "close": 0.8, "volume": 26257.0}, {"date": "2005-08-18", "close": 0.77, "volume": 18000.0}, {"date": "2005-08-19", "close": 0.745, "volume": 433343.0}, {"date": "2005-08-22", "close": 0.7, "volume": 249477.0}, {"date": "2005-08-23", "close": 0.71, "volume": 118588.0}, {"date": "2005-08-24", "close": 0.675, "volume": 75012.0}, {"date": "2005-08-25", "close": 0.7, "volume": 77900.0}, {"date": "2005-08-26", "close": 0.72, "volume": 15000.0}, {"date": "2005-08-30", "close": 0.735, "volume": 6485.0}, {"date": "2005-08-31", "close": 0.73, "volume": 15000.0}, {"date": "2005-09-01", "close": 0.71, "volume": 25000.0}, {"date": "2005-09-02", "close": 0.72, "volume": 101500.0}, {"date": "2005-09-05", "close": 0.71, "volume": 20000.0}, {"date": "2005-09-06", "close": 0.7, "volume": 49512.0}, {"date": "2005-09-07", "close": 0.75, "volume": 186593.0}, {"date": "2005-09-08", "close": 0.75, "volume": 71943.0}, {"date": "2005-09-09", "close": 0.75, "volume": 35000.0}, {"date": "2005-09-12", "close": 0.735, "volume": 107715.0}, {"date": "2005-09-13", "close": 0.725, "volume": 7700.0}, {"date": "2005-09-14", "close": 0.705, "volume": 92800.0}, {"date": "2005-09-15", "close": 0.715, "volume": 60000.0}, {"date": "2005-09-16", "close": 0.72, "volume": 8950.0}, {"date": "2005-09-19", "close": 0.72, "volume": 40962.0}, {"date": "2005-09-20", "close": 0.715, "volume": 8910.0}, {"date": "2005-09-21", "close": 0.72, "volume": 16400.0}, {"date": "2005-09-22", "close": 0.72, "volume": 31090.0}, {"date": "2005-09-26", "close": 0.69, "volume": 24500.0}, {"date": "2005-09-27", "close": 0.7, "volume": 40500.0}, {"date": "2005-09-28", "close": 0.7, "volume": 22018.0}, {"date": "2005-09-29", "close": 0.67, "volume": 86600.0}, {"date": "2005-09-30", "close": 0.67, "volume": 52000.0}, {"date": "2005-10-03", "close": 0.65, "volume": 66386.0}, {"date": "2005-10-04", "close": 0.685, "volume": 1700.0}, {"date": "2005-10-06", "close": 0.63, "volume": 22333.0}, {"date": "2005-10-07", "close": 0.665, "volume": 1870.0}, {"date": "2005-10-11", "close": 0.64, "volume": 57300.0}, {"date": "2005-10-12", "close": 0.67, "volume": 50000.0}, {"date": "2005-10-14", "close": 0.65, "volume": 2000.0}, {"date": "2005-10-17", "close": 0.65, "volume": 21500.0}, {"date": "2005-10-18", "close": 0.65, "volume": 102000.0}, {"date": "2005-10-20", "close": 0.6, "volume": 106486.0}, {"date": "2005-10-21", "close": 0.64, "volume": 2000.0}, {"date": "2005-10-24", "close": 0.64, "volume": 6775.0}, {"date": "2005-10-25", "close": 0.645, "volume": 11000.0}, {"date": "2005-10-26", "close": 0.605, "volume": 5000.0}, {"date": "2005-10-27", "close": 0.605, "volume": 14500.0}, {"date": "2005-10-31", "close": 0.64, "volume": 25000.0}, {"date": "2005-11-02", "close": 0.615, "volume": 15000.0}, {"date": "2005-11-03", "close": 0.63, "volume": 36706.0}, {"date": "2005-11-04", "close": 0.635, "volume": 23817.0}, {"date": "2005-11-07", "close": 0.65, "volume": 17600.0}, {"date": "2005-11-08", "close": 0.71, "volume": 126768.0}, {"date": "2005-11-09", "close": 0.7, "volume": 49482.0}, {"date": "2005-11-10", "close": 0.7, "volume": 113800.0}, {"date": "2005-11-11", "close": 0.68, "volume": 84000.0}, {"date": "2005-11-15", "close": 0.665, "volume": 42696.0}, {"date": "2005-11-16", "close": 0.67, "volume": 211800.0}, {"date": "2005-11-17", "close": 0.67, "volume": 36200.0}, {"date": "2005-11-21", "close": 0.67, "volume": 15000.0}, {"date": "2005-11-22", "close": 0.67, "volume": 31741.0}, {"date": "2005-11-23", "close": 0.68, "volume": 44945.0}, {"date": "2005-11-24", "close": 0.7, "volume": 31055.0}, {"date": "2005-11-25", "close": 0.67, "volume": 24200.0}, {"date": "2005-11-28", "close": 0.67, "volume": 2000.0}, {"date": "2005-11-29", "close": 0.695, "volume": 23000.0}, {"date": "2005-11-30", "close": 0.675, "volume": 45200.0}, {"date": "2005-12-01", "close": 0.67, "volume": 70700.0}, {"date": "2005-12-02", "close": 0.675, "volume": 32600.0}, {"date": "2005-12-06", "close": 0.67, "volume": 183000.0}, {"date": "2005-12-07", "close": 0.7, "volume": 77300.0}, {"date": "2005-12-09", "close": 0.65, "volume": 8500.0}, {"date": "2005-12-12", "close": 0.65, "volume": 8100.0}, {"date": "2005-12-13", "close": 0.65, "volume": 5000.0}, {"date": "2005-12-14", "close": 0.65, "volume": 102720.0}, {"date": "2005-12-15", "close": 0.65, "volume": 13000.0}, {"date": "2005-12-16", "close": 0.65, "volume": 1000.0}, {"date": "2005-12-19", "close": 0.58, "volume": 340000.0}, {"date": "2005-12-21", "close": 0.65, "volume": 5000.0}, {"date": "2005-12-28", "close": 0.61, "volume": 3246.0}, {"date": "2005-12-29", "close": 0.61, "volume": 117500.0}, {"date": "2006-01-03", "close": 0.65, "volume": 2500.0}, {"date": "2006-01-06", "close": 0.615, "volume": 9075.0}, {"date": "2006-01-09", "close": 0.625, "volume": 30100.0}, {"date": "2006-01-10", "close": 0.61, "volume": 24988.0}, {"date": "2006-01-12", "close": 0.62, "volume": 10400.0}, {"date": "2006-01-17", "close": 0.62, "volume": 49854.0}, {"date": "2006-01-18", "close": 0.6, "volume": 34600.0}, {"date": "2006-01-19", "close": 0.6, "volume": 64906.0}, {"date": "2006-01-20", "close": 0.62, "volume": 12594.0}, {"date": "2006-01-23", "close": 0.59, "volume": 71200.0}, {"date": "2006-01-24", "close": 0.6, "volume": 45174.0}, {"date": "2006-01-27", "close": 0.6, "volume": 37421.0}, {"date": "2006-01-30", "close": 0.62, "volume": 45086.0}, {"date": "2006-01-31", "close": 0.6, "volume": 29993.0}, {"date": "2006-02-01", "close": 0.6, "volume": 103746.0}, {"date": "2006-02-02", "close": 0.62, "volume": 8550.0}, {"date": "2006-02-03", "close": 0.605, "volume": 1500.0}, {"date": "2006-02-06", "close": 0.62, "volume": 16750.0}, {"date": "2006-02-07", "close": 0.63, "volume": 54250.0}, {"date": "2006-02-08", "close": 0.6, "volume": 28000.0}, {"date": "2006-02-09", "close": 0.62, "volume": 13000.0}, {"date": "2006-02-10", "close": 0.635, "volume": 30000.0}, {"date": "2006-02-13", "close": 0.64, "volume": 22000.0}, {"date": "2006-02-14", "close": 0.7, "volume": 77571.0}, {"date": "2006-02-17", "close": 0.7, "volume": 10450.0}, {"date": "2006-02-21", "close": 0.7, "volume": 45000.0}, {"date": "2006-02-22", "close": 0.72, "volume": 24200.0}, {"date": "2006-02-23", "close": 0.73, "volume": 32412.0}, {"date": "2006-02-24", "close": 0.735, "volume": 8188.0}, {"date": "2006-02-27", "close": 0.66, "volume": 90698.0}, {"date": "2006-02-28", "close": 0.69, "volume": 5000.0}, {"date": "2006-03-01", "close": 0.65, "volume": 17500.0}, {"date": "2006-03-02", "close": 0.65, "volume": 1333.0}, {"date": "2006-03-06", "close": 0.65, "volume": 39500.0}, {"date": "2006-03-07", "close": 0.62, "volume": 60700.0}, {"date": "2006-03-09", "close": 0.65, "volume": 15000.0}, {"date": "2006-03-13", "close": 0.65, "volume": 2965.0}, {"date": "2006-03-14", "close": 0.64, "volume": 4800.0}, {"date": "2006-03-15", "close": 0.67, "volume": 44027.0}, {"date": "2006-03-16", "close": 0.67, "volume": 10400.0}, {"date": "2006-03-17", "close": 0.68, "volume": 22000.0}, {"date": "2006-03-20", "close": 0.7, "volume": 80664.0}, {"date": "2006-03-21", "close": 0.69, "volume": 26000.0}, {"date": "2006-03-22", "close": 0.7, "volume": 30000.0}, {"date": "2006-03-23", "close": 0.7, "volume": 8000.0}, {"date": "2006-03-29", "close": 0.74, "volume": 470221.0}, {"date": "2006-03-30", "close": 0.72, "volume": 322664.0}, {"date": "2006-03-31", "close": 0.7, "volume": 47422.0}, {"date": "2006-04-03", "close": 0.68, "volume": 109860.0}, {"date": "2006-04-04", "close": 0.7, "volume": 30900.0}, {"date": "2006-04-05", "close": 0.685, "volume": 28000.0}, {"date": "2006-04-06", "close": 0.69, "volume": 50000.0}, {"date": "2006-04-07", "close": 0.7, "volume": 111450.0}, {"date": "2006-04-10", "close": 0.7, "volume": 9922.0}, {"date": "2006-04-11", "close": 0.72, "volume": 39000.0}, {"date": "2006-04-12", "close": 0.71, "volume": 16050.0}, {"date": "2006-04-13", "close": 0.7, "volume": 9100.0}, {"date": "2006-04-18", "close": 0.675, "volume": 30214.0}, {"date": "2006-04-19", "close": 0.675, "volume": 45000.0}, {"date": "2006-04-20", "close": 0.645, "volume": 112370.0}, {"date": "2006-04-21", "close": 0.61, "volume": 89762.0}, {"date": "2006-04-26", "close": 0.61, "volume": 60000.0}, {"date": "2006-04-27", "close": 0.61, "volume": 7000.0}, {"date": "2006-04-28", "close": 0.665, "volume": 10000.0}, {"date": "2006-05-01", "close": 0.625, "volume": 7800.0}, {"date": "2006-05-02", "close": 0.625, "volume": 4000.0}, {"date": "2006-05-03", "close": 0.62, "volume": 28776.0}, {"date": "2006-05-05", "close": 0.62, "volume": 33100.0}, {"date": "2006-05-08", "close": 0.645, "volume": 48900.0}, {"date": "2006-05-09", "close": 0.62, "volume": 3000.0}, {"date": "2006-05-10", "close": 0.6, "volume": 85770.0}, {"date": "2006-05-11", "close": 0.6, "volume": 489000.0}, {"date": "2006-05-12", "close": 0.6, "volume": 15400.0}, {"date": "2006-05-15", "close": 0.575, "volume": 10764.0}, {"date": "2006-05-16", "close": 0.55, "volume": 72836.0}, {"date": "2006-05-17", "close": 0.57, "volume": 11800.0}, {"date": "2006-05-18", "close": 0.56, "volume": 8000.0}, {"date": "2006-05-19", "close": 0.57, "volume": 9000.0}, {"date": "2006-05-22", "close": 0.565, "volume": 20000.0}, {"date": "2006-05-23", "close": 0.565, "volume": 66000.0}, {"date": "2006-05-25", "close": 0.58, "volume": 62600.0}, {"date": "2006-05-26", "close": 0.6, "volume": 59200.0}, {"date": "2006-05-29", "close": 0.58, "volume": 166650.0}, {"date": "2006-05-30", "close": 0.57, "volume": 66441.0}, {"date": "2006-05-31", "close": 0.55, "volume": 13200.0}, {"date": "2006-06-05", "close": 0.56, "volume": 7163.0}, {"date": "2006-06-06", "close": 0.56, "volume": 2837.0}, {"date": "2006-06-07", "close": 0.56, "volume": 2500.0}, {"date": "2006-06-08", "close": 0.51, "volume": 80000.0}, {"date": "2006-06-09", "close": 0.52, "volume": 75800.0}, {"date": "2006-06-13", "close": 0.5, "volume": 32500.0}, {"date": "2006-06-14", "close": 0.495, "volume": 71055.0}, {"date": "2006-06-15", "close": 0.54, "volume": 4000.0}, {"date": "2006-06-16", "close": 0.54, "volume": 4000.0}, {"date": "2006-06-19", "close": 0.5, "volume": 13800.0}, {"date": "2006-06-20", "close": 0.53, "volume": 202969.0}, {"date": "2006-06-21", "close": 0.525, "volume": 84989.0}, {"date": "2006-06-22", "close": 0.525, "volume": 3500.0}, {"date": "2006-06-23", "close": 0.52, "volume": 12300.0}, {"date": "2006-06-26", "close": 0.5, "volume": 15261.0}, {"date": "2006-06-27", "close": 0.515, "volume": 28571.0}, {"date": "2006-06-28", "close": 0.5, "volume": 30000.0}, {"date": "2006-06-29", "close": 0.5, "volume": 51100.0}, {"date": "2006-06-30", "close": 0.515, "volume": 101690.0}, {"date": "2006-07-03", "close": 0.51, "volume": 31000.0}, {"date": "2006-07-04", "close": 0.5, "volume": 258532.0}, {"date": "2006-07-06", "close": 0.51, "volume": 14000.0}, {"date": "2006-07-07", "close": 0.54, "volume": 114000.0}, {"date": "2006-07-10", "close": 0.54, "volume": 32000.0}, {"date": "2006-07-11", "close": 0.55, "volume": 75571.0}, {"date": "2006-07-12", "close": 0.55, "volume": 92484.0}, {"date": "2006-07-13", "close": 0.58, "volume": 30000.0}, {"date": "2006-07-14", "close": 0.55, "volume": 15000.0}, {"date": "2006-07-17", "close": 0.58, "volume": 22000.0}, {"date": "2006-07-19", "close": 0.55, "volume": 66000.0}, {"date": "2006-07-20", "close": 0.55, "volume": 28000.0}, {"date": "2006-07-21", "close": 0.55, "volume": 8500.0}, {"date": "2006-07-24", "close": 0.55, "volume": 35000.0}, {"date": "2006-07-26", "close": 0.54, "volume": 20000.0}, {"date": "2006-07-27", "close": 0.53, "volume": 38458.0}, {"date": "2006-07-28", "close": 0.54, "volume": 29042.0}, {"date": "2006-07-31", "close": 0.54, "volume": 400.0}, {"date": "2006-08-01", "close": 0.54, "volume": 4600.0}, {"date": "2006-08-03", "close": 0.52, "volume": 46000.0}, {"date": "2006-08-04", "close": 0.52, "volume": 87408.0}, {"date": "2006-08-07", "close": 0.51, "volume": 49690.0}, {"date": "2006-08-08", "close": 0.5, "volume": 8000.0}, {"date": "2006-08-09", "close": 0.5, "volume": 3600.0}, {"date": "2006-08-11", "close": 0.51, "volume": 20000.0}, {"date": "2006-08-14", "close": 0.51, "volume": 2000.0}, {"date": "2006-08-15", "close": 0.48, "volume": 11302.0}, {"date": "2006-08-16", "close": 0.5, "volume": 31538.0}, {"date": "2006-08-17", "close": 0.48, "volume": 9362.0}, {"date": "2006-08-18", "close": 0.48, "volume": 4813.0}, {"date": "2006-08-21", "close": 0.45, "volume": 91400.0}, {"date": "2006-08-22", "close": 0.45, "volume": 25222.0}, {"date": "2006-08-23", "close": 0.45, "volume": 11600.0}, {"date": "2006-08-24", "close": 0.43, "volume": 48678.0}, {"date": "2006-08-25", "close": 0.45, "volume": 87909.0}, {"date": "2006-08-28", "close": 0.45, "volume": 91277.0}, {"date": "2006-08-29", "close": 0.45, "volume": 15000.0}, {"date": "2006-08-30", "close": 0.48, "volume": 35000.0}, {"date": "2006-08-31", "close": 0.5, "volume": 31500.0}, {"date": "2006-09-01", "close": 0.49, "volume": 1500.0}, {"date": "2006-09-05", "close": 0.45, "volume": 34500.0}, {"date": "2006-09-06", "close": 0.49, "volume": 13400.0}, {"date": "2006-09-07", "close": 0.51, "volume": 146425.0}, {"date": "2006-09-08", "close": 0.52, "volume": 36960.0}, {"date": "2006-09-11", "close": 0.52, "volume": 25500.0}, {"date": "2006-09-12", "close": 0.485, "volume": 10500.0}, {"date": "2006-09-13", "close": 0.5, "volume": 20750.0}, {"date": "2006-09-14", "close": 0.5, "volume": 19470.0}, {"date": "2006-09-15", "close": 0.5, "volume": 26400.0}, {"date": "2006-09-18", "close": 0.51, "volume": 44290.0}, {"date": "2006-09-19", "close": 0.5, "volume": 29150.0}, {"date": "2006-09-21", "close": 0.5, "volume": 10000.0}, {"date": "2006-09-22", "close": 0.48, "volume": 45850.0}, {"date": "2006-09-25", "close": 0.5, "volume": 10000.0}, {"date": "2006-09-27", "close": 0.5, "volume": 12000.0}, {"date": "2006-09-29", "close": 0.5, "volume": 6000.0}, {"date": "2006-10-03", "close": 0.5, "volume": 344000.0}, {"date": "2006-10-04", "close": 0.5, "volume": 9405.0}, {"date": "2006-10-05", "close": 0.5, "volume": 17950.0}, {"date": "2006-10-06", "close": 0.5, "volume": 51230.0}, {"date": "2006-10-09", "close": 0.48, "volume": 50000.0}, {"date": "2006-10-11", "close": 0.48, "volume": 7000.0}, {"date": "2006-10-13", "close": 0.47, "volume": 28200.0}, {"date": "2006-10-17", "close": 0.485, "volume": 229960.0}, {"date": "2006-10-18", "close": 0.46, "volume": 21000.0}, {"date": "2006-10-20", "close": 0.485, "volume": 58500.0}, {"date": "2006-10-23", "close": 0.49, "volume": 59500.0}, {"date": "2006-10-24", "close": 0.48, "volume": 20000.0}, {"date": "2006-10-25", "close": 0.465, "volume": 7100.0}, {"date": "2006-10-26", "close": 0.465, "volume": 20000.0}, {"date": "2006-10-27", "close": 0.47, "volume": 159800.0}, {"date": "2006-10-30", "close": 0.475, "volume": 15126.0}, {"date": "2006-10-31", "close": 0.48, "volume": 38998.0}, {"date": "2006-11-01", "close": 0.52, "volume": 93250.0}, {"date": "2006-11-02", "close": 0.5, "volume": 41000.0}, {"date": "2006-11-03", "close": 0.525, "volume": 82600.0}, {"date": "2006-11-06", "close": 0.53, "volume": 42549.0}, {"date": "2006-11-07", "close": 0.52, "volume": 29451.0}, {"date": "2006-11-08", "close": 0.52, "volume": 40000.0}, {"date": "2006-11-09", "close": 0.52, "volume": 20000.0}, {"date": "2006-11-10", "close": 0.53, "volume": 37000.0}, {"date": "2006-11-13", "close": 0.55, "volume": 225790.0}, {"date": "2006-11-14", "close": 0.545, "volume": 57750.0}, {"date": "2006-11-15", "close": 0.54, "volume": 8000.0}, {"date": "2006-11-16", "close": 0.52, "volume": 67250.0}, {"date": "2006-11-17", "close": 0.54, "volume": 34210.0}, {"date": "2006-11-21", "close": 0.55, "volume": 2000.0}, {"date": "2006-11-22", "close": 0.53, "volume": 12700.0}, {"date": "2006-11-23", "close": 0.55, "volume": 28000.0}, {"date": "2006-11-24", "close": 0.59, "volume": 169200.0}, {"date": "2006-11-27", "close": 0.59, "volume": 79000.0}, {"date": "2006-11-28", "close": 0.61, "volume": 50180.0}, {"date": "2006-11-29", "close": 0.6, "volume": 5000.0}, {"date": "2006-11-30", "close": 0.59, "volume": 87000.0}, {"date": "2006-12-01", "close": 0.62, "volume": 25900.0}, {"date": "2006-12-04", "close": 0.6, "volume": 30000.0}, {"date": "2006-12-05", "close": 0.6, "volume": 119000.0}, {"date": "2006-12-06", "close": 0.6, "volume": 362000.0}, {"date": "2006-12-07", "close": 0.61, "volume": 8000.0}, {"date": "2006-12-08", "close": 0.62, "volume": 32000.0}, {"date": "2006-12-11", "close": 0.62, "volume": 25538.0}, {"date": "2006-12-12", "close": 0.63, "volume": 70100.0}, {"date": "2006-12-13", "close": 0.645, "volume": 24540.0}, {"date": "2006-12-14", "close": 0.66, "volume": 81810.0}, {"date": "2006-12-15", "close": 0.7, "volume": 10000.0}, {"date": "2006-12-18", "close": 0.74, "volume": 33600.0}, {"date": "2006-12-19", "close": 0.7, "volume": 41740.0}, {"date": "2006-12-20", "close": 0.65, "volume": 42097.0}, {"date": "2006-12-22", "close": 0.66, "volume": 9000.0}, {"date": "2006-12-27", "close": 0.67, "volume": 12200.0}, {"date": "2007-01-02", "close": 0.68, "volume": 20896.0}, {"date": "2007-01-03", "close": 0.65, "volume": 305.0}, {"date": "2007-01-04", "close": 0.65, "volume": 1000.0}, {"date": "2007-01-08", "close": 0.65, "volume": 20000.0}, {"date": "2007-01-09", "close": 0.6, "volume": 87415.0}, {"date": "2007-01-10", "close": 0.6, "volume": 4100.0}, {"date": "2007-01-11", "close": 0.6, "volume": 10000.0}, {"date": "2007-01-12", "close": 0.6, "volume": 70000.0}, {"date": "2007-01-15", "close": 0.61, "volume": 24000.0}, {"date": "2007-01-16", "close": 0.61, "volume": 4500.0}, {"date": "2007-01-17", "close": 0.61, "volume": 1500.0}, {"date": "2007-01-19", "close": 0.62, "volume": 3000.0}, {"date": "2007-01-22", "close": 0.65, "volume": 55857.0}, {"date": "2007-01-23", "close": 0.65, "volume": 155050.0}, {"date": "2007-01-24", "close": 0.65, "volume": 58250.0}, {"date": "2007-01-25", "close": 0.65, "volume": 60300.0}, {"date": "2007-01-29", "close": 0.655, "volume": 58450.0}, {"date": "2007-01-30", "close": 0.66, "volume": 66050.0}, {"date": "2007-01-31", "close": 0.65, "volume": 55000.0}, {"date": "2007-02-01", "close": 0.66, "volume": 61000.0}, {"date": "2007-02-02", "close": 0.655, "volume": 113050.0}, {"date": "2007-02-05", "close": 0.65, "volume": 39500.0}, {"date": "2007-02-06", "close": 0.65, "volume": 60346.0}, {"date": "2007-02-07", "close": 0.65, "volume": 174939.0}, {"date": "2007-02-09", "close": 0.65, "volume": 19060.0}, {"date": "2007-02-12", "close": 0.66, "volume": 9916.0}, {"date": "2007-02-13", "close": 0.65, "volume": 39630.0}, {"date": "2007-02-14", "close": 0.65, "volume": 77500.0}, {"date": "2007-02-15", "close": 0.64, "volume": 14367.0}, {"date": "2007-02-16", "close": 0.63, "volume": 41133.0}, {"date": "2007-02-19", "close": 0.64, "volume": 26100.0}, {"date": "2007-02-20", "close": 0.64, "volume": 25567.0}, {"date": "2007-02-21", "close": 0.64, "volume": 3000.0}, {"date": "2007-02-22", "close": 0.62, "volume": 182900.0}, {"date": "2007-02-23", "close": 0.61, "volume": 23571.0}, {"date": "2007-02-26", "close": 0.61, "volume": 43019.0}, {"date": "2007-02-27", "close": 0.65, "volume": 23000.0}, {"date": "2007-02-28", "close": 0.62, "volume": 82000.0}, {"date": "2007-03-01", "close": 0.62, "volume": 23500.0}, {"date": "2007-03-05", "close": 0.58, "volume": 1000.0}, {"date": "2007-03-06", "close": 0.56, "volume": 12900.0}, {"date": "2007-03-07", "close": 0.59, "volume": 15000.0}, {"date": "2007-03-08", "close": 0.58, "volume": 7500.0}, {"date": "2007-03-09", "close": 0.58, "volume": 32250.0}, {"date": "2007-03-12", "close": 0.6, "volume": 56450.0}, {"date": "2007-03-13", "close": 0.595, "volume": 5000.0}, {"date": "2007-03-14", "close": 0.58, "volume": 7500.0}, {"date": "2007-03-15", "close": 0.58, "volume": 73000.0}, {"date": "2007-03-16", "close": 0.58, "volume": 32600.0}, {"date": "2007-03-19", "close": 0.585, "volume": 19000.0}, {"date": "2007-03-21", "close": 0.58, "volume": 58310.0}, {"date": "2007-03-22", "close": 0.585, "volume": 14200.0}, {"date": "2007-03-23", "close": 0.6, "volume": 70865.0}, {"date": "2007-03-26", "close": 0.61, "volume": 8000.0}, {"date": "2007-03-27", "close": 0.615, "volume": 71568.0}, {"date": "2007-03-28", "close": 0.6, "volume": 43566.0}, {"date": "2007-03-29", "close": 0.61, "volume": 20000.0}, {"date": "2007-04-02", "close": 0.61, "volume": 12500.0}, {"date": "2007-04-03", "close": 0.61, "volume": 7500.0}, {"date": "2007-04-04", "close": 0.6, "volume": 34000.0}, {"date": "2007-04-10", "close": 0.59, "volume": 8000.0}, {"date": "2007-04-11", "close": 0.6, "volume": 30000.0}, {"date": "2007-04-13", "close": 0.59, "volume": 10000.0}, {"date": "2007-04-16", "close": 0.59, "volume": 32000.0}, {"date": "2007-04-17", "close": 0.58, "volume": 5000.0}, {"date": "2007-04-18", "close": 0.585, "volume": 22000.0}, {"date": "2007-04-19", "close": 0.585, "volume": 10000.0}, {"date": "2007-04-20", "close": 0.56, "volume": 17500.0}, {"date": "2007-04-23", "close": 0.58, "volume": 26000.0}, {"date": "2007-04-24", "close": 0.58, "volume": 109310.0}, {"date": "2007-04-26", "close": 0.56, "volume": 47930.0}, {"date": "2007-04-27", "close": 0.56, "volume": 65500.0}, {"date": "2007-04-30", "close": 0.575, "volume": 72000.0}, {"date": "2007-05-01", "close": 0.53, "volume": 20443.0}, {"date": "2007-05-02", "close": 0.565, "volume": 16900.0}, {"date": "2007-05-04", "close": 0.53, "volume": 78000.0}, {"date": "2007-05-07", "close": 0.52, "volume": 13000.0}, {"date": "2007-05-08", "close": 0.53, "volume": 15000.0}, {"date": "2007-05-11", "close": 0.525, "volume": 20000.0}, {"date": "2007-05-14", "close": 0.525, "volume": 30000.0}, {"date": "2007-05-16", "close": 0.5, "volume": 65300.0}, {"date": "2007-05-17", "close": 0.5, "volume": 16000.0}, {"date": "2007-05-18", "close": 0.55, "volume": 84400.0}, {"date": "2007-05-21", "close": 0.56, "volume": 29900.0}, {"date": "2007-05-22", "close": 0.53, "volume": 60016.0}, {"date": "2007-05-25", "close": 0.52, "volume": 44625.0}, {"date": "2007-05-28", "close": 0.52, "volume": 67500.0}, {"date": "2007-05-30", "close": 0.52, "volume": 16000.0}, {"date": "2007-05-31", "close": 0.5, "volume": 37000.0}, {"date": "2007-06-05", "close": 0.45, "volume": 41553.0}, {"date": "2007-06-06", "close": 0.46, "volume": 12561.0}, {"date": "2007-06-07", "close": 0.47, "volume": 15000.0}, {"date": "2007-06-08", "close": 0.47, "volume": 20000.0}, {"date": "2007-06-12", "close": 0.47, "volume": 35000.0}, {"date": "2007-06-13", "close": 0.465, "volume": 4000.0}, {"date": "2007-06-14", "close": 0.44, "volume": 55997.0}, {"date": "2007-06-15", "close": 0.45, "volume": 10000.0}, {"date": "2007-06-18", "close": 0.48, "volume": 7000.0}, {"date": "2007-06-19", "close": 0.56, "volume": 256300.0}, {"date": "2007-06-20", "close": 0.54, "volume": 26180.0}, {"date": "2007-06-21", "close": 0.52, "volume": 57000.0}, {"date": "2007-06-22", "close": 0.5, "volume": 28700.0}, {"date": "2007-06-25", "close": 0.46, "volume": 26200.0}, {"date": "2007-06-26", "close": 0.475, "volume": 91961.0}, {"date": "2007-06-27", "close": 0.475, "volume": 55038.0}, {"date": "2007-06-28", "close": 0.48, "volume": 34500.0}, {"date": "2007-06-29", "close": 0.48, "volume": 9092.0}, {"date": "2007-07-02", "close": 0.48, "volume": 20000.0}, {"date": "2007-07-05", "close": 0.475, "volume": 25000.0}, {"date": "2007-07-09", "close": 0.47, "volume": 48684.0}, {"date": "2007-07-10", "close": 0.47, "volume": 35132.0}, {"date": "2007-07-11", "close": 0.47, "volume": 643.0}, {"date": "2007-07-12", "close": 0.455, "volume": 47357.0}, {"date": "2007-07-13", "close": 0.46, "volume": 2000.0}, {"date": "2007-07-16", "close": 0.45, "volume": 34000.0}, {"date": "2007-07-17", "close": 0.47, "volume": 20896.0}, {"date": "2007-07-18", "close": 0.48, "volume": 411310.0}, {"date": "2007-07-20", "close": 0.48, "volume": 14000.0}, {"date": "2007-07-23", "close": 0.505, "volume": 50000.0}, {"date": "2007-07-24", "close": 0.54, "volume": 189000.0}, {"date": "2007-07-26", "close": 0.56, "volume": 5000.0}, {"date": "2007-07-27", "close": 0.5, "volume": 45500.0}, {"date": "2007-08-01", "close": 0.56, "volume": 50000.0}, {"date": "2007-08-03", "close": 0.56, "volume": 35518.0}, {"date": "2007-08-07", "close": 0.52, "volume": 6250.0}, {"date": "2007-08-08", "close": 0.5, "volume": 10000.0}, {"date": "2007-08-09", "close": 0.5, "volume": 15000.0}, {"date": "2007-08-10", "close": 0.49, "volume": 26280.0}, {"date": "2007-08-13", "close": 0.48, "volume": 42720.0}, {"date": "2007-08-14", "close": 0.48, "volume": 11280.0}, {"date": "2007-08-15", "close": 0.455, "volume": 15732.0}, {"date": "2007-08-16", "close": 0.44, "volume": 101246.0}, {"date": "2007-08-20", "close": 0.425, "volume": 10000.0}, {"date": "2007-08-22", "close": 0.425, "volume": 10000.0}, {"date": "2007-08-23", "close": 0.435, "volume": 20000.0}, {"date": "2007-08-24", "close": 0.435, "volume": 21000.0}, {"date": "2007-08-27", "close": 0.44, "volume": 5000.0}, {"date": "2007-08-28", "close": 0.44, "volume": 1250.0}, {"date": "2007-08-30", "close": 0.42, "volume": 10000.0}, {"date": "2007-08-31", "close": 0.45, "volume": 17000.0}, {"date": "2007-09-12", "close": 0.46, "volume": 2500.0}, {"date": "2007-09-14", "close": 0.46, "volume": 250.0}, {"date": "2007-09-17", "close": 0.46, "volume": 53000.0}, {"date": "2007-09-18", "close": 0.45, "volume": 20143.0}, {"date": "2007-09-19", "close": 0.45, "volume": 8607.0}, {"date": "2007-09-20", "close": 0.41, "volume": 50000.0}, {"date": "2007-09-21", "close": 0.46, "volume": 3000.0}, {"date": "2007-09-26", "close": 0.45, "volume": 5000.0}, {"date": "2007-10-03", "close": 0.41, "volume": 16000.0}, {"date": "2007-10-05", "close": 0.45, "volume": 7000.0}, {"date": "2007-10-08", "close": 0.45, "volume": 27900.0}, {"date": "2007-10-11", "close": 0.45, "volume": 12000.0}, {"date": "2007-10-12", "close": 0.455, "volume": 34873.0}, {"date": "2007-10-15", "close": 0.455, "volume": 17000.0}, {"date": "2007-10-18", "close": 0.455, "volume": 3127.0}, {"date": "2007-10-19", "close": 0.405, "volume": 20000.0}, {"date": "2007-10-22", "close": 0.44, "volume": 17000.0}, {"date": "2007-10-23", "close": 0.375, "volume": 2000.0}, {"date": "2007-10-24", "close": 0.43, "volume": 5000.0}, {"date": "2007-10-25", "close": 0.4, "volume": 3000.0}, {"date": "2007-10-29", "close": 0.4, "volume": 9000.0}, {"date": "2007-10-31", "close": 0.42, "volume": 18677.0}, {"date": "2007-11-07", "close": 0.365, "volume": 5000.0}, {"date": "2007-11-08", "close": 0.36, "volume": 35000.0}, {"date": "2007-11-12", "close": 0.35, "volume": 10000.0}, {"date": "2007-11-14", "close": 0.39, "volume": 2500.0}, {"date": "2007-11-15", "close": 0.4, "volume": 25000.0}, {"date": "2007-11-19", "close": 0.39, "volume": 50000.0}, {"date": "2007-11-21", "close": 0.41, "volume": 38375.0}, {"date": "2007-11-22", "close": 0.38, "volume": 100875.0}, {"date": "2007-11-23", "close": 0.4, "volume": 5000.0}, {"date": "2007-11-26", "close": 0.4, "volume": 125000.0}, {"date": "2007-11-29", "close": 0.4, "volume": 182500.0}, {"date": "2007-11-30", "close": 0.435, "volume": 179300.0}, {"date": "2007-12-03", "close": 0.44, "volume": 197000.0}, {"date": "2007-12-05", "close": 0.42, "volume": 208000.0}, {"date": "2007-12-06", "close": 0.42, "volume": 7000.0}, {"date": "2007-12-07", "close": 0.44, "volume": 39000.0}, {"date": "2007-12-10", "close": 0.41, "volume": 55000.0}, {"date": "2007-12-11", "close": 0.425, "volume": 30000.0}, {"date": "2007-12-12", "close": 0.4, "volume": 76000.0}, {"date": "2007-12-13", "close": 0.4, "volume": 20000.0}, {"date": "2007-12-14", "close": 0.4, "volume": 50000.0}, {"date": "2007-12-17", "close": 0.38, "volume": 42000.0}, {"date": "2007-12-18", "close": 0.38, "volume": 10000.0}, {"date": "2007-12-19", "close": 0.38, "volume": 10000.0}, {"date": "2007-12-24", "close": 0.39, "volume": 30000.0}, {"date": "2007-12-31", "close": 0.4, "volume": 97440.0}, {"date": "2008-01-02", "close": 0.43, "volume": 10000.0}, {"date": "2008-01-08", "close": 0.36, "volume": 8000.0}, {"date": "2008-01-09", "close": 0.34, "volume": 165500.0}, {"date": "2008-01-10", "close": 0.34, "volume": 87500.0}, {"date": "2008-01-11", "close": 0.34, "volume": 11000.0}, {"date": "2008-01-14", "close": 0.32, "volume": 19000.0}, {"date": "2008-01-15", "close": 0.34, "volume": 4840.0}, {"date": "2008-01-21", "close": 0.34, "volume": 13500.0}, {"date": "2008-01-22", "close": 0.25, "volume": 5500.0}, {"date": "2008-01-23", "close": 0.29, "volume": 85000.0}, {"date": "2008-01-24", "close": 0.25, "volume": 143000.0}, {"date": "2008-01-25", "close": 0.25, "volume": 14000.0}, {"date": "2008-02-01", "close": 0.26, "volume": 70000.0}, {"date": "2008-02-04", "close": 0.25, "volume": 50000.0}, {"date": "2008-02-08", "close": 0.26, "volume": 65086.0}, {"date": "2008-02-14", "close": 0.26, "volume": 35000.0}, {"date": "2008-02-18", "close": 0.26, "volume": 52000.0}, {"date": "2008-02-25", "close": 0.28, "volume": 27286.0}, {"date": "2008-02-27", "close": 0.28, "volume": 2000.0}, {"date": "2008-02-28", "close": 0.25, "volume": 22000.0}, {"date": "2008-03-05", "close": 0.215, "volume": 423900.0}, {"date": "2008-03-06", "close": 0.24, "volume": 2000.0}, {"date": "2008-03-07", "close": 0.21, "volume": 132121.0}, {"date": "2008-03-10", "close": 0.21, "volume": 51121.0}, {"date": "2008-03-11", "close": 0.21, "volume": 60000.0}, {"date": "2008-03-13", "close": 0.21, "volume": 89000.0}, {"date": "2008-03-14", "close": 0.2, "volume": 61000.0}, {"date": "2008-03-17", "close": 0.2, "volume": 4000.0}, {"date": "2008-03-18", "close": 0.2, "volume": 177000.0}, {"date": "2008-03-19", "close": 0.205, "volume": 112001.0}, {"date": "2008-03-20", "close": 0.2, "volume": 102001.0}, {"date": "2008-03-25", "close": 0.21, "volume": 222417.0}, {"date": "2008-03-27", "close": 0.18, "volume": 29000.0}, {"date": "2008-03-28", "close": 0.19, "volume": 68000.0}, {"date": "2008-03-31", "close": 0.2, "volume": 149501.0}, {"date": "2008-04-02", "close": 0.2, "volume": 184000.0}, {"date": "2008-04-03", "close": 0.2, "volume": 87500.0}, {"date": "2008-04-04", "close": 0.2, "volume": 7879.0}, {"date": "2008-04-07", "close": 0.18, "volume": 107121.0}, {"date": "2008-04-11", "close": 0.17, "volume": 254679.0}, {"date": "2008-04-16", "close": 0.175, "volume": 59997.0}, {"date": "2008-04-17", "close": 0.17, "volume": 4000.0}, {"date": "2008-04-18", "close": 0.19, "volume": 63500.0}, {"date": "2008-04-22", "close": 0.2, "volume": 140201.0}, {"date": "2008-04-23", "close": 0.21, "volume": 76294.0}, {"date": "2008-04-28", "close": 0.22, "volume": 5000.0}, {"date": "2008-04-29", "close": 0.21, "volume": 3000.0}, {"date": "2008-04-30", "close": 0.22, "volume": 40200.0}, {"date": "2008-05-01", "close": 0.22, "volume": 30000.0}, {"date": "2008-05-02", "close": 0.25, "volume": 8000.0}, {"date": "2008-05-05", "close": 0.3, "volume": 40401.0}, {"date": "2008-05-06", "close": 0.3, "volume": 2000.0}, {"date": "2008-05-08", "close": 0.29, "volume": 20000.0}, {"date": "2008-05-12", "close": 0.27, "volume": 25000.0}, {"date": "2008-05-14", "close": 0.28, "volume": 22200.0}, {"date": "2008-05-16", "close": 0.23, "volume": 65518.0}, {"date": "2008-05-19", "close": 0.28, "volume": 77603.0}, {"date": "2008-05-26", "close": 0.245, "volume": 130098.0}, {"date": "2008-05-28", "close": 0.23, "volume": 25000.0}, {"date": "2008-05-29", "close": 0.23, "volume": 18000.0}, {"date": "2008-05-30", "close": 0.255, "volume": 40000.0}, {"date": "2008-06-03", "close": 0.22, "volume": 5000.0}, {"date": "2008-06-04", "close": 0.21, "volume": 40000.0}, {"date": "2008-06-05", "close": 0.205, "volume": 56258.0}, {"date": "2008-06-06", "close": 0.21, "volume": 86742.0}, {"date": "2008-06-10", "close": 0.2, "volume": 55258.0}, {"date": "2008-06-11", "close": 0.2, "volume": 106742.0}, {"date": "2008-06-12", "close": 0.19, "volume": 15000.0}, {"date": "2008-06-13", "close": 0.195, "volume": 2590.0}, {"date": "2008-06-16", "close": 0.2, "volume": 25000.0}, {"date": "2008-06-17", "close": 0.17, "volume": 88067.0}, {"date": "2008-06-19", "close": 0.18, "volume": 38573.0}, {"date": "2008-06-23", "close": 0.16, "volume": 68000.0}, {"date": "2008-06-24", "close": 0.17, "volume": 50000.0}, {"date": "2008-06-26", "close": 0.165, "volume": 134758.0}, {"date": "2008-06-30", "close": 0.195, "volume": 39979.0}, {"date": "2008-07-01", "close": 0.19, "volume": 10000.0}, {"date": "2008-07-02", "close": 0.195, "volume": 12000.0}, {"date": "2008-07-04", "close": 0.175, "volume": 50000.0}, {"date": "2008-07-08", "close": 0.21, "volume": 50000.0}, {"date": "2008-07-10", "close": 0.18, "volume": 54721.0}, {"date": "2008-07-11", "close": 0.2, "volume": 6385.0}, {"date": "2008-07-15", "close": 0.17, "volume": 100000.0}, {"date": "2008-07-16", "close": 0.17, "volume": 2413.0}, {"date": "2008-07-17", "close": 0.17, "volume": 7587.0}, {"date": "2008-07-23", "close": 0.18, "volume": 10000.0}, {"date": "2008-07-28", "close": 0.18, "volume": 7000.0}, {"date": "2008-08-05", "close": 0.16, "volume": 93000.0}, {"date": "2008-08-06", "close": 0.18, "volume": 4000.0}, {"date": "2008-08-11", "close": 0.165, "volume": 4500.0}, {"date": "2008-08-13", "close": 0.165, "volume": 35400.0}, {"date": "2008-08-14", "close": 0.165, "volume": 6115.0}, {"date": "2008-08-18", "close": 0.195, "volume": 100587.0}, {"date": "2008-08-22", "close": 0.195, "volume": 8000.0}, {"date": "2008-09-01", "close": 0.195, "volume": 110500.0}, {"date": "2008-09-02", "close": 0.185, "volume": 103000.0}, {"date": "2008-09-05", "close": 0.185, "volume": 7000.0}, {"date": "2008-09-09", "close": 0.185, "volume": 3000.0}, {"date": "2008-09-10", "close": 0.16, "volume": 7501.0}, {"date": "2008-09-11", "close": 0.155, "volume": 1499.0}, {"date": "2008-09-17", "close": 0.155, "volume": 3500.0}, {"date": "2008-09-19", "close": 0.15, "volume": 50000.0}, {"date": "2008-09-22", "close": 0.15, "volume": 7500.0}, {"date": "2008-09-24", "close": 0.15, "volume": 100000.0}, {"date": "2008-09-25", "close": 0.15, "volume": 96375.0}, {"date": "2008-09-26", "close": 0.16, "volume": 22500.0}, {"date": "2008-09-29", "close": 0.15, "volume": 2000.0}, {"date": "2008-10-06", "close": 0.14, "volume": 7000.0}, {"date": "2008-10-09", "close": 0.14, "volume": 3625.0}, {"date": "2008-10-22", "close": 0.125, "volume": 4000.0}, {"date": "2008-10-23", "close": 0.12, "volume": 36000.0}, {"date": "2008-10-27", "close": 0.115, "volume": 3700.0}, {"date": "2008-10-28", "close": 0.073, "volume": 2940.0}, {"date": "2008-10-29", "close": 0.1, "volume": 9920.0}, {"date": "2008-10-30", "close": 0.1, "volume": 50000.0}, {"date": "2008-11-03", "close": 0.1, "volume": 24000.0}, {"date": "2008-11-04", "close": 0.1, "volume": 14330.0}, {"date": "2008-11-05", "close": 0.1, "volume": 20000.0}, {"date": "2008-11-07", "close": 0.099, "volume": 71671.0}, {"date": "2008-11-14", "close": 0.1, "volume": 50000.0}, {"date": "2008-11-17", "close": 0.074, "volume": 46000.0}, {"date": "2008-11-18", "close": 0.09, "volume": 20000.0}, {"date": "2008-11-25", "close": 0.1, "volume": 40000.0}, {"date": "2008-12-11", "close": 0.074, "volume": 5000.0}, {"date": "2008-12-15", "close": 0.075, "volume": 5000.0}, {"date": "2008-12-23", "close": 0.07, "volume": 75000.0}, {"date": "2008-12-24", "close": 0.071, "volume": 50000.0}, {"date": "2009-01-07", "close": 0.09, "volume": 5750.0}, {"date": "2009-01-08", "close": 0.09, "volume": 2000.0}, {"date": "2009-01-14", "close": 0.073, "volume": 6444.0}, {"date": "2009-01-28", "close": 0.095, "volume": 5000.0}, {"date": "2009-02-09", "close": 0.095, "volume": 26250.0}, {"date": "2009-02-20", "close": 0.07, "volume": 10650.0}, {"date": "2009-02-26", "close": 0.066, "volume": 30000.0}, {"date": "2009-03-02", "close": 0.06, "volume": 50000.0}, {"date": "2009-03-03", "close": 0.06, "volume": 50000.0}, {"date": "2009-03-04", "close": 0.06, "volume": 5000.0}, {"date": "2009-03-05", "close": 0.055, "volume": 113600.0}, {"date": "2009-03-09", "close": 0.05, "volume": 95000.0}, {"date": "2009-03-17", "close": 0.065, "volume": 30000.0}, {"date": "2009-03-24", "close": 0.057, "volume": 5000.0}, {"date": "2009-03-30", "close": 0.057, "volume": 2236.0}, {"date": "2009-03-31", "close": 0.057, "volume": 2264.0}, {"date": "2009-04-01", "close": 0.054, "volume": 34964.0}, {"date": "2009-04-09", "close": 0.06, "volume": 5000.0}, {"date": "2009-05-08", "close": 0.062, "volume": 31300.0}, {"date": "2009-05-11", "close": 0.063, "volume": 12600.0}, {"date": "2009-05-12", "close": 0.064, "volume": 5331.0}, {"date": "2009-05-13", "close": 0.08, "volume": 55650.0}, {"date": "2009-05-14", "close": 0.105, "volume": 64800.0}, {"date": "2009-05-15", "close": 0.096, "volume": 41800.0}, {"date": "2009-05-28", "close": 0.083, "volume": 51500.0}, {"date": "2009-06-02", "close": 0.09, "volume": 5750.0}, {"date": "2009-06-03", "close": 0.1, "volume": 199000.0}, {"date": "2009-06-04", "close": 0.087, "volume": 50000.0}, {"date": "2009-06-05", "close": 0.105, "volume": 86000.0}, {"date": "2009-06-09", "close": 0.1, "volume": 20000.0}, {"date": "2009-06-10", "close": 0.125, "volume": 20000.0}, {"date": "2009-06-11", "close": 0.15, "volume": 20000.0}, {"date": "2009-06-12", "close": 0.12, "volume": 100000.0}, {"date": "2009-06-15", "close": 0.15, "volume": 50000.0}, {"date": "2009-06-16", "close": 0.16, "volume": 129650.0}, {"date": "2009-06-17", "close": 0.15, "volume": 100000.0}, {"date": "2009-06-18", "close": 0.15, "volume": 71484.0}, {"date": "2009-06-19", "close": 0.15, "volume": 32417.0}, {"date": "2009-06-22", "close": 0.18, "volume": 50000.0}, {"date": "2009-06-23", "close": 0.155, "volume": 287333.0}, {"date": "2009-06-24", "close": 0.15, "volume": 3000.0}, {"date": "2009-06-25", "close": 0.15, "volume": 10000.0}, {"date": "2009-06-26", "close": 0.15, "volume": 25000.0}, {"date": "2009-06-29", "close": 0.15, "volume": 87299.0}, {"date": "2009-06-30", "close": 0.16, "volume": 46700.0}, {"date": "2009-07-02", "close": 0.15, "volume": 60000.0}, {"date": "2009-07-06", "close": 0.15, "volume": 61818.0}, {"date": "2009-07-07", "close": 0.15, "volume": 4182.0}, {"date": "2009-07-13", "close": 0.15, "volume": 8000.0}, {"date": "2009-07-17", "close": 0.145, "volume": 25000.0}, {"date": "2009-07-20", "close": 0.125, "volume": 45000.0}, {"date": "2009-07-22", "close": 0.13, "volume": 75000.0}, {"date": "2009-07-28", "close": 0.125, "volume": 24318.0}, {"date": "2009-07-30", "close": 0.12, "volume": 123729.0}, {"date": "2009-08-03", "close": 0.13, "volume": 30000.0}, {"date": "2009-08-04", "close": 0.13, "volume": 170000.0}, {"date": "2009-08-06", "close": 0.135, "volume": 12000.0}, {"date": "2009-08-10", "close": 0.14, "volume": 42500.0}, {"date": "2009-08-11", "close": 0.135, "volume": 27702.0}, {"date": "2009-08-12", "close": 0.12, "volume": 38000.0}, {"date": "2009-08-13", "close": 0.15, "volume": 204753.0}, {"date": "2009-08-14", "close": 0.15, "volume": 10000.0}, {"date": "2009-08-19", "close": 0.15, "volume": 11500.0}, {"date": "2009-08-28", "close": 0.15, "volume": 2400.0}, {"date": "2009-09-02", "close": 0.15, "volume": 49255.0}, {"date": "2009-09-04", "close": 0.14, "volume": 25000.0}, {"date": "2009-09-07", "close": 0.14, "volume": 16100.0}, {"date": "2009-09-08", "close": 0.14, "volume": 2571.0}, {"date": "2009-09-09", "close": 0.15, "volume": 50000.0}, {"date": "2009-09-10", "close": 0.145, "volume": 233008.0}, {"date": "2009-09-11", "close": 0.145, "volume": 27329.0}, {"date": "2009-09-15", "close": 0.14, "volume": 42992.0}, {"date": "2009-09-17", "close": 0.14, "volume": 12879.0}, {"date": "2009-09-23", "close": 0.135, "volume": 52121.0}, {"date": "2009-09-25", "close": 0.135, "volume": 4000.0}, {"date": "2009-09-28", "close": 0.135, "volume": 50100.0}, {"date": "2009-09-29", "close": 0.135, "volume": 115000.0}, {"date": "2009-10-01", "close": 0.16, "volume": 41305.0}, {"date": "2009-10-02", "close": 0.16, "volume": 50000.0}, {"date": "2009-10-12", "close": 0.15, "volume": 30000.0}, {"date": "2009-10-15", "close": 0.14, "volume": 55850.0}, {"date": "2009-10-19", "close": 0.13, "volume": 380000.0}, {"date": "2009-10-20", "close": 0.135, "volume": 7000.0}, {"date": "2009-10-27", "close": 0.13, "volume": 58000.0}, {"date": "2009-11-02", "close": 0.13, "volume": 7150.0}, {"date": "2009-11-09", "close": 0.13, "volume": 100000.0}, {"date": "2009-11-10", "close": 0.135, "volume": 39550.0}, {"date": "2009-11-11", "close": 0.135, "volume": 20000.0}, {"date": "2009-11-12", "close": 0.16, "volume": 20000.0}, {"date": "2009-11-13", "close": 0.1, "volume": 2500000.0}, {"date": "2009-11-19", "close": 0.12, "volume": 10000.0}, {"date": "2009-11-23", "close": 0.12, "volume": 20000.0}, {"date": "2009-11-26", "close": 0.115, "volume": 10000.0}, {"date": "2009-11-30", "close": 0.115, "volume": 2800.0}, {"date": "2009-12-02", "close": 0.12, "volume": 10722.0}, {"date": "2009-12-07", "close": 0.11, "volume": 50000.0}, {"date": "2009-12-08", "close": 0.11, "volume": 1500.0}, {"date": "2009-12-09", "close": 0.1, "volume": 784000.0}, {"date": "2009-12-15", "close": 0.1, "volume": 25000.0}, {"date": "2009-12-23", "close": 0.115, "volume": 50000.0}, {"date": "2009-12-24", "close": 0.12, "volume": 24000.0}, {"date": "2009-12-30", "close": 0.105, "volume": 100000.0}, {"date": "2009-12-31", "close": 0.12, "volume": 260000.0}, {"date": "2010-01-05", "close": 0.11, "volume": 30000.0}, {"date": "2010-01-06", "close": 0.11, "volume": 24785.0}, {"date": "2010-01-08", "close": 0.12, "volume": 35215.0}, {"date": "2010-01-12", "close": 0.11, "volume": 1000.0}, {"date": "2010-01-13", "close": 0.115, "volume": 20000.0}, {"date": "2010-01-19", "close": 0.12, "volume": 40000.0}, {"date": "2010-01-22", "close": 0.1, "volume": 50000.0}, {"date": "2010-01-25", "close": 0.105, "volume": 5000.0}, {"date": "2010-01-29", "close": 0.105, "volume": 20000.0}, {"date": "2010-02-08", "close": 0.09, "volume": 150000.0}, {"date": "2010-02-11", "close": 0.09, "volume": 5000.0}, {"date": "2010-02-15", "close": 0.095, "volume": 23150.0}, {"date": "2010-02-18", "close": 0.095, "volume": 30000.0}, {"date": "2010-02-26", "close": 0.09, "volume": 10000.0}, {"date": "2010-03-09", "close": 0.085, "volume": 2000.0}, {"date": "2010-03-18", "close": 0.088, "volume": 600.0}, {"date": "2010-03-24", "close": 0.085, "volume": 22000.0}, {"date": "2010-03-26", "close": 0.09, "volume": 50000.0}, {"date": "2010-03-31", "close": 0.075, "volume": 1000000.0}, {"date": "2010-04-09", "close": 0.085, "volume": 20000.0}, {"date": "2010-04-19", "close": 0.08, "volume": 45000.0}, {"date": "2010-04-21", "close": 0.075, "volume": 100000.0}, {"date": "2010-04-23", "close": 0.079, "volume": 15000.0}, {"date": "2010-05-05", "close": 0.079, "volume": 155000.0}, {"date": "2010-05-06", "close": 0.078, "volume": 10000.0}, {"date": "2010-05-07", "close": 0.078, "volume": 40000.0}, {"date": "2010-05-17", "close": 0.078, "volume": 10000.0}, {"date": "2010-05-19", "close": 0.075, "volume": 3000.0}, {"date": "2010-05-25", "close": 0.061, "volume": 20424.0}, {"date": "2010-05-27", "close": 0.061, "volume": 38000.0}, {"date": "2010-06-02", "close": 0.061, "volume": 5331.0}, {"date": "2010-06-03", "close": 0.063, "volume": 37000.0}, {"date": "2010-06-04", "close": 0.06, "volume": 920000.0}, {"date": "2010-06-08", "close": 0.06, "volume": 31000.0}, {"date": "2010-06-10", "close": 0.06, "volume": 1400.0}, {"date": "2010-06-15", "close": 0.06, "volume": 21300.0}, {"date": "2010-06-17", "close": 0.06, "volume": 108500.0}, {"date": "2010-06-21", "close": 0.06, "volume": 2000.0}, {"date": "2010-06-22", "close": 0.06, "volume": 25676.0}, {"date": "2010-06-23", "close": 0.061, "volume": 65000.0}, {"date": "2010-06-24", "close": 0.061, "volume": 227611.0}, {"date": "2010-06-25", "close": 0.065, "volume": 50000.0}, {"date": "2010-06-29", "close": 0.06, "volume": 44000.0}, {"date": "2010-06-30", "close": 0.06, "volume": 3400.0}, {"date": "2010-07-09", "close": 0.06, "volume": 13000.0}, {"date": "2010-07-19", "close": 0.055, "volume": 100924.0}, {"date": "2010-07-20", "close": 0.055, "volume": 100000.0}, {"date": "2010-07-21", "close": 0.055, "volume": 4185.0}, {"date": "2010-07-22", "close": 0.06, "volume": 4185.0}, {"date": "2010-07-23", "close": 0.06, "volume": 11000.0}, {"date": "2010-07-26", "close": 0.055, "volume": 35815.0}, {"date": "2010-07-29", "close": 0.055, "volume": 223961.0}, {"date": "2010-08-03", "close": 0.07, "volume": 172732.0}, {"date": "2010-08-06", "close": 0.08, "volume": 50000.0}, {"date": "2010-08-09", "close": 0.09, "volume": 20000.0}, {"date": "2010-08-10", "close": 0.09, "volume": 13023.0}, {"date": "2010-08-11", "close": 0.095, "volume": 96850.0}, {"date": "2010-08-12", "close": 0.095, "volume": 40000.0}, {"date": "2010-08-16", "close": 0.12, "volume": 20000.0}, {"date": "2010-08-17", "close": 0.12, "volume": 40000.0}, {"date": "2010-08-18", "close": 0.13, "volume": 11000.0}, {"date": "2010-08-19", "close": 0.14, "volume": 209450.0}, {"date": "2010-08-20", "close": 0.12, "volume": 20000.0}, {"date": "2010-08-23", "close": 0.12, "volume": 10000.0}, {"date": "2010-08-26", "close": 0.12, "volume": 5000.0}, {"date": "2010-08-31", "close": 0.12, "volume": 13961.0}, {"date": "2010-09-01", "close": 0.135, "volume": 35212.0}, {"date": "2010-09-02", "close": 0.15, "volume": 196722.0}, {"date": "2010-09-03", "close": 0.175, "volume": 99179.0}, {"date": "2010-09-06", "close": 0.2, "volume": 426549.0}, {"date": "2010-09-07", "close": 0.18, "volume": 91611.0}, {"date": "2010-09-08", "close": 0.19, "volume": 87002.0}, {"date": "2010-09-09", "close": 0.195, "volume": 22429.0}, {"date": "2010-09-13", "close": 0.19, "volume": 52576.0}, {"date": "2010-09-15", "close": 0.165, "volume": 44858.0}, {"date": "2010-09-16", "close": 0.19, "volume": 148295.0}, {"date": "2010-09-17", "close": 0.26, "volume": 419000.0}, {"date": "2010-09-20", "close": 0.25, "volume": 43000.0}, {"date": "2010-09-21", "close": 0.26, "volume": 501491.0}, {"date": "2010-09-22", "close": 0.29, "volume": 197851.0}, {"date": "2010-09-23", "close": 0.3, "volume": 231350.0}, {"date": "2010-09-24", "close": 0.315, "volume": 23790.0}, {"date": "2010-09-27", "close": 0.315, "volume": 60546.0}, {"date": "2010-09-28", "close": 0.31, "volume": 119359.0}, {"date": "2010-09-29", "close": 0.31, "volume": 2630.0}, {"date": "2010-09-30", "close": 0.29, "volume": 33000.0}, {"date": "2010-10-01", "close": 0.26, "volume": 79000.0}, {"date": "2010-10-04", "close": 0.25, "volume": 22522.0}, {"date": "2010-10-05", "close": 0.22, "volume": 57478.0}, {"date": "2010-10-06", "close": 0.22, "volume": 50000.0}, {"date": "2010-10-07", "close": 0.25, "volume": 79001.0}, {"date": "2010-10-08", "close": 0.26, "volume": 43448.0}, {"date": "2010-10-11", "close": 0.27, "volume": 24000.0}, {"date": "2010-10-12", "close": 0.27, "volume": 10000.0}, {"date": "2010-10-13", "close": 0.27, "volume": 15000.0}, {"date": "2010-10-14", "close": 0.25, "volume": 57700.0}, {"date": "2010-10-15", "close": 0.28, "volume": 138483.0}, {"date": "2010-10-18", "close": 0.27, "volume": 118900.0}, {"date": "2010-10-19", "close": 0.3, "volume": 74700.0}, {"date": "2010-10-20", "close": 0.28, "volume": 20000.0}, {"date": "2010-10-21", "close": 0.28, "volume": 54563.0}, {"date": "2010-10-25", "close": 0.28, "volume": 50000.0}, {"date": "2010-10-26", "close": 0.3, "volume": 143100.0}, {"date": "2010-10-27", "close": 0.3, "volume": 82809.0}, {"date": "2010-10-29", "close": 0.28, "volume": 5000.0}, {"date": "2010-11-01", "close": 0.28, "volume": 8000.0}, {"date": "2010-11-02", "close": 0.28, "volume": 5000.0}, {"date": "2010-11-03", "close": 0.29, "volume": 50000.0}, {"date": "2010-11-04", "close": 0.3, "volume": 183101.0}, {"date": "2010-11-08", "close": 0.28, "volume": 51000.0}, {"date": "2010-11-09", "close": 0.28, "volume": 8000.0}, {"date": "2010-11-10", "close": 0.28, "volume": 7000.0}, {"date": "2010-11-15", "close": 0.265, "volume": 13650.0}, {"date": "2010-11-16", "close": 0.265, "volume": 28500.0}, {"date": "2010-11-18", "close": 0.275, "volume": 10000.0}, {"date": "2010-11-19", "close": 0.28, "volume": 60000.0}, {"date": "2010-11-22", "close": 0.28, "volume": 197423.0}, {"date": "2010-11-23", "close": 0.26, "volume": 270580.0}, {"date": "2010-11-25", "close": 0.23, "volume": 289040.0}, {"date": "2010-11-26", "close": 0.255, "volume": 27000.0}, {"date": "2010-12-03", "close": 0.255, "volume": 33123.0}, {"date": "2010-12-06", "close": 0.25, "volume": 37200.0}, {"date": "2010-12-07", "close": 0.21, "volume": 85300.0}, {"date": "2010-12-14", "close": 0.22, "volume": 45000.0}, {"date": "2010-12-16", "close": 0.22, "volume": 10800.0}, {"date": "2010-12-17", "close": 0.22, "volume": 30000.0}, {"date": "2010-12-23", "close": 0.21, "volume": 57500.0}, {"date": "2010-12-31", "close": 0.24, "volume": 55000.0}, {"date": "2011-01-04", "close": 0.24, "volume": 3000.0}, {"date": "2011-01-07", "close": 0.2, "volume": 448.0}, {"date": "2011-01-10", "close": 0.21, "volume": 7200.0}, {"date": "2011-01-14", "close": 0.22, "volume": 36250.0}, {"date": "2011-01-19", "close": 0.22, "volume": 50000.0}, {"date": "2011-01-20", "close": 0.21, "volume": 22300.0}, {"date": "2011-01-21", "close": 0.21, "volume": 3253.0}, {"date": "2011-01-24", "close": 0.2, "volume": 107500.0}, {"date": "2011-01-25", "close": 0.2, "volume": 50000.0}, {"date": "2011-01-27", "close": 0.22, "volume": 2400.0}, {"date": "2011-01-28", "close": 0.22, "volume": 47600.0}, {"date": "2011-01-31", "close": 0.2, "volume": 5000.0}, {"date": "2011-02-01", "close": 0.22, "volume": 38000.0}, {"date": "2011-02-07", "close": 0.2, "volume": 144200.0}, {"date": "2011-02-09", "close": 0.2, "volume": 25352.0}, {"date": "2011-02-11", "close": 0.2, "volume": 7348.0}, {"date": "2011-02-17", "close": 0.2, "volume": 50000.0}, {"date": "2011-02-18", "close": 0.22, "volume": 30000.0}, {"date": "2011-02-21", "close": 0.2, "volume": 75000.0}, {"date": "2011-02-23", "close": 0.215, "volume": 55500.0}, {"date": "2011-02-24", "close": 0.21, "volume": 1777.0}, {"date": "2011-02-28", "close": 0.215, "volume": 50000.0}, {"date": "2011-03-01", "close": 0.245, "volume": 198223.0}, {"date": "2011-03-02", "close": 0.23, "volume": 50000.0}, {"date": "2011-03-04", "close": 0.22, "volume": 39724.0}, {"date": "2011-03-07", "close": 0.22, "volume": 1800.0}, {"date": "2011-03-08", "close": 0.2, "volume": 225000.0}, {"date": "2011-03-09", "close": 0.2, "volume": 11426.0}, {"date": "2011-03-17", "close": 0.165, "volume": 20000.0}, {"date": "2011-03-18", "close": 0.2, "volume": 78574.0}, {"date": "2011-03-21", "close": 0.2, "volume": 7000.0}, {"date": "2011-03-22", "close": 0.195, "volume": 50000.0}, {"date": "2011-03-23", "close": 0.195, "volume": 106777.0}, {"date": "2011-04-06", "close": 0.195, "volume": 20500.0}, {"date": "2011-04-07", "close": 0.19, "volume": 67723.0}, {"date": "2011-04-12", "close": 0.18, "volume": 32250.0}, {"date": "2011-04-15", "close": 0.165, "volume": 60590.0}, {"date": "2011-04-20", "close": 0.2, "volume": 267121.0}, {"date": "2011-04-29", "close": 0.19, "volume": 50000.0}, {"date": "2011-05-03", "close": 0.17, "volume": 100000.0}, {"date": "2011-05-04", "close": 0.175, "volume": 108574.0}, {"date": "2011-05-09", "close": 0.19, "volume": 154500.0}, {"date": "2011-05-13", "close": 0.205, "volume": 688951.0}, {"date": "2011-05-16", "close": 0.23, "volume": 101800.0}, {"date": "2011-05-19", "close": 0.23, "volume": 15000.0}, {"date": "2011-05-20", "close": 0.23, "volume": 9000.0}, {"date": "2011-05-23", "close": 0.2, "volume": 295455.0}, {"date": "2011-05-24", "close": 0.19, "volume": 98525.0}, {"date": "2011-05-26", "close": 0.19, "volume": 2145.0}, {"date": "2011-05-27", "close": 0.2, "volume": 4000.0}, {"date": "2011-05-31", "close": 0.2, "volume": 95740.0}, {"date": "2011-06-01", "close": 0.195, "volume": 30000.0}, {"date": "2011-06-02", "close": 0.195, "volume": 500.0}, {"date": "2011-06-03", "close": 0.195, "volume": 115782.0}, {"date": "2011-06-06", "close": 0.22, "volume": 100000.0}, {"date": "2011-06-14", "close": 0.2, "volume": 3400.0}, {"date": "2011-06-15", "close": 0.2, "volume": 100000.0}, {"date": "2011-06-17", "close": 0.18, "volume": 87110.0}, {"date": "2011-06-20", "close": 0.19, "volume": 40500.0}, {"date": "2011-06-24", "close": 0.19, "volume": 88218.0}, {"date": "2011-06-27", "close": 0.19, "volume": 65782.0}, {"date": "2011-06-28", "close": 0.185, "volume": 30000.0}, {"date": "2011-06-29", "close": 0.19, "volume": 41000.0}, {"date": "2011-06-30", "close": 0.19, "volume": 115000.0}, {"date": "2011-07-01", "close": 0.18, "volume": 100000.0}, {"date": "2011-07-05", "close": 0.19, "volume": 6950.0}, {"date": "2011-07-11", "close": 0.2, "volume": 247368.0}, {"date": "2011-07-12", "close": 0.23, "volume": 79384.0}, {"date": "2011-07-13", "close": 0.23, "volume": 6616.0}, {"date": "2011-07-18", "close": 0.21, "volume": 41434.0}, {"date": "2011-07-19", "close": 0.21, "volume": 25000.0}, {"date": "2011-07-20", "close": 0.23, "volume": 38000.0}, {"date": "2011-07-21", "close": 0.215, "volume": 32000.0}, {"date": "2011-07-22", "close": 0.2, "volume": 23000.0}, {"date": "2011-07-29", "close": 0.19, "volume": 93544.0}, {"date": "2011-08-01", "close": 0.19, "volume": 103400.0}, {"date": "2011-08-05", "close": 0.19, "volume": 16056.0}, {"date": "2011-08-08", "close": 0.16, "volume": 200000.0}, {"date": "2011-08-09", "close": 0.16, "volume": 35000.0}, {"date": "2011-08-10", "close": 0.19, "volume": 5000.0}, {"date": "2011-08-11", "close": 0.17, "volume": 100000.0}, {"date": "2011-08-12", "close": 0.17, "volume": 10000.0}, {"date": "2011-08-16", "close": 0.165, "volume": 150000.0}, {"date": "2011-08-19", "close": 0.165, "volume": 109000.0}, {"date": "2011-08-25", "close": 0.165, "volume": 10969.0}, {"date": "2011-08-31", "close": 0.17, "volume": 156950.0}, {"date": "2011-09-01", "close": 0.19, "volume": 147941.0}, {"date": "2011-09-02", "close": 0.21, "volume": 1992.0}, {"date": "2011-09-05", "close": 0.21, "volume": 8.0}, {"date": "2011-09-06", "close": 0.185, "volume": 25000.0}, {"date": "2011-09-09", "close": 0.2, "volume": 8827.0}, {"date": "2011-09-12", "close": 0.18, "volume": 55835.0}, {"date": "2011-09-13", "close": 0.18, "volume": 10000.0}, {"date": "2011-09-16", "close": 0.18, "volume": 40000.0}, {"date": "2011-09-23", "close": 0.175, "volume": 190804.0}, {"date": "2011-09-29", "close": 0.185, "volume": 6593.0}, {"date": "2011-09-30", "close": 0.18, "volume": 14782.0}, {"date": "2011-10-03", "close": 0.18, "volume": 10000.0}, {"date": "2011-10-07", "close": 0.18, "volume": 2700.0}, {"date": "2011-10-11", "close": 0.19, "volume": 66405.0}, {"date": "2011-10-12", "close": 0.185, "volume": 19000.0}, {"date": "2011-10-20", "close": 0.185, "volume": 123001.0}, {"date": "2011-10-25", "close": 0.19, "volume": 51812.0}, {"date": "2011-10-27", "close": 0.19, "volume": 50000.0}, {"date": "2011-11-01", "close": 0.17, "volume": 80000.0}, {"date": "2011-11-03", "close": 0.17, "volume": 6200.0}, {"date": "2011-11-04", "close": 0.175, "volume": 7150.0}, {"date": "2011-11-09", "close": 0.175, "volume": 5000.0}, {"date": "2011-11-11", "close": 0.2, "volume": 248188.0}, {"date": "2011-11-15", "close": 0.2, "volume": 25000.0}, {"date": "2011-11-16", "close": 0.2, "volume": 120000.0}, {"date": "2011-11-17", "close": 0.21, "volume": 100000.0}, {"date": "2011-11-21", "close": 0.22, "volume": 55000.0}, {"date": "2011-11-22", "close": 0.22, "volume": 56000.0}, {"date": "2011-11-25", "close": 0.21, "volume": 150165.0}, {"date": "2011-11-28", "close": 0.22, "volume": 7000.0}, {"date": "2011-11-29", "close": 0.225, "volume": 70000.0}, {"date": "2011-12-01", "close": 0.23, "volume": 90000.0}, {"date": "2011-12-02", "close": 0.25, "volume": 255308.0}, {"date": "2011-12-05", "close": 0.25, "volume": 29640.0}, {"date": "2011-12-07", "close": 0.28, "volume": 173363.0}, {"date": "2011-12-08", "close": 0.27, "volume": 12000.0}, {"date": "2011-12-09", "close": 0.255, "volume": 10000.0}, {"date": "2011-12-12", "close": 0.275, "volume": 14240.0}, {"date": "2011-12-13", "close": 0.28, "volume": 60000.0}, {"date": "2011-12-14", "close": 0.29, "volume": 68888.0}, {"date": "2011-12-15", "close": 0.29, "volume": 39000.0}, {"date": "2011-12-19", "close": 0.26, "volume": 63271.0}, {"date": "2011-12-20", "close": 0.2, "volume": 125038.0}, {"date": "2011-12-21", "close": 0.22, "volume": 30000.0}, {"date": "2011-12-22", "close": 0.21, "volume": 50000.0}, {"date": "2011-12-29", "close": 0.23, "volume": 4000.0}, {"date": "2012-01-10", "close": 0.225, "volume": 2000.0}, {"date": "2012-01-11", "close": 0.23, "volume": 25000.0}, {"date": "2012-01-13", "close": 0.22, "volume": 59926.0}, {"date": "2012-01-16", "close": 0.22, "volume": 10000.0}, {"date": "2012-01-18", "close": 0.22, "volume": 70537.0}, {"date": "2012-01-24", "close": 0.22, "volume": 17500.0}, {"date": "2012-01-31", "close": 0.22, "volume": 15000.0}, {"date": "2012-02-02", "close": 0.205, "volume": 11000.0}, {"date": "2012-02-03", "close": 0.21, "volume": 10000.0}, {"date": "2012-02-06", "close": 0.215, "volume": 28740.0}, {"date": "2012-02-07", "close": 0.21, "volume": 15000.0}, {"date": "2012-02-09", "close": 0.21, "volume": 5000.0}, {"date": "2012-02-14", "close": 0.23, "volume": 26260.0}, {"date": "2012-02-15", "close": 0.23, "volume": 87239.0}, {"date": "2012-02-16", "close": 0.23, "volume": 122348.0}, {"date": "2012-02-17", "close": 0.22, "volume": 656403.0}, {"date": "2012-02-23", "close": 0.225, "volume": 20000.0}, {"date": "2012-02-27", "close": 0.225, "volume": 44700.0}, {"date": "2012-03-13", "close": 0.23, "volume": 11331.0}, {"date": "2012-03-14", "close": 0.225, "volume": 1500.0}, {"date": "2012-03-15", "close": 0.2, "volume": 25000.0}, {"date": "2012-03-16", "close": 0.22, "volume": 3600.0}, {"date": "2012-03-20", "close": 0.215, "volume": 104225.0}, {"date": "2012-03-21", "close": 0.215, "volume": 1120.0}, {"date": "2012-03-23", "close": 0.215, "volume": 7500.0}, {"date": "2012-03-26", "close": 0.215, "volume": 1000.0}, {"date": "2012-03-28", "close": 0.225, "volume": 210000.0}, {"date": "2012-04-04", "close": 0.23, "volume": 20000.0}, {"date": "2012-04-10", "close": 0.22, "volume": 50000.0}, {"date": "2012-04-11", "close": 0.215, "volume": 2330.0}, {"date": "2012-04-12", "close": 0.25, "volume": 32500.0}, {"date": "2012-04-13", "close": 0.25, "volume": 10000.0}, {"date": "2012-04-16", "close": 0.25, "volume": 8500.0}, {"date": "2012-04-19", "close": 0.26, "volume": 10000.0}, {"date": "2012-04-26", "close": 0.24, "volume": 1.0}, {"date": "2012-05-03", "close": 0.22, "volume": 50000.0}, {"date": "2012-05-07", "close": 0.22, "volume": 2435.0}, {"date": "2012-05-08", "close": 0.2, "volume": 259236.0}, {"date": "2012-05-16", "close": 0.2, "volume": 764.0}, {"date": "2012-05-23", "close": 0.18, "volume": 10000.0}, {"date": "2012-05-29", "close": 0.17, "volume": 146666.0}, {"date": "2012-06-01", "close": 0.17, "volume": 433334.0}, {"date": "2012-06-04", "close": 0.165, "volume": 118348.0}, {"date": "2012-06-08", "close": 0.165, "volume": 90000.0}, {"date": "2012-06-21", "close": 0.19, "volume": 73000.0}, {"date": "2012-06-22", "close": 0.18, "volume": 15000.0}, {"date": "2012-06-26", "close": 0.17, "volume": 14236.0}, {"date": "2012-06-27", "close": 0.18, "volume": 35000.0}, {"date": "2012-06-28", "close": 0.16, "volume": 135764.0}, {"date": "2012-06-29", "close": 0.16, "volume": 4000.0}, {"date": "2012-07-05", "close": 0.165, "volume": 61000.0}, {"date": "2012-07-06", "close": 0.165, "volume": 9000.0}, {"date": "2012-07-11", "close": 0.165, "volume": 41000.0}, {"date": "2012-08-15", "close": 0.13, "volume": 40000.0}, {"date": "2012-08-20", "close": 0.13, "volume": 20000.0}, {"date": "2012-08-27", "close": 0.17, "volume": 270000.0}, {"date": "2012-09-07", "close": 0.17, "volume": 10000.0}, {"date": "2012-09-10", "close": 0.18, "volume": 65000.0}, {"date": "2012-09-14", "close": 0.18, "volume": 75000.0}, {"date": "2012-09-18", "close": 0.165, "volume": 3000.0}, {"date": "2012-09-20", "close": 0.165, "volume": 10000.0}, {"date": "2012-09-25", "close": 0.165, "volume": 8000.0}, {"date": "2012-09-28", "close": 0.165, "volume": 40000.0}, {"date": "2012-10-01", "close": 0.165, "volume": 51000.0}, {"date": "2012-10-04", "close": 0.165, "volume": 25000.0}, {"date": "2012-10-05", "close": 0.165, "volume": 25000.0}, {"date": "2012-10-08", "close": 0.16, "volume": 18334.0}, {"date": "2012-10-09", "close": 0.165, "volume": 5000.0}, {"date": "2012-10-11", "close": 0.16, "volume": 25000.0}, {"date": "2012-10-22", "close": 0.14, "volume": 95000.0}, {"date": "2012-10-30", "close": 0.16, "volume": 7000.0}, {"date": "2012-11-01", "close": 0.16, "volume": 19032.0}, {"date": "2012-11-09", "close": 0.15, "volume": 84302.0}, {"date": "2012-11-14", "close": 0.15, "volume": 279200.0}, {"date": "2012-11-15", "close": 0.16, "volume": 20000.0}, {"date": "2012-11-19", "close": 0.17, "volume": 10000.0}, {"date": "2012-11-20", "close": 0.18, "volume": 86000.0}, {"date": "2012-11-22", "close": 0.21, "volume": 30000.0}, {"date": "2012-11-23", "close": 0.22, "volume": 10000.0}, {"date": "2012-11-27", "close": 0.21, "volume": 59173.0}, {"date": "2012-11-28", "close": 0.195, "volume": 83450.0}, {"date": "2012-11-29", "close": 0.195, "volume": 3550.0}, {"date": "2012-12-04", "close": 0.19, "volume": 6000.0}, {"date": "2012-12-05", "close": 0.19, "volume": 5000.0}, {"date": "2012-12-17", "close": 0.18, "volume": 15000.0}, {"date": "2012-12-18", "close": 0.17, "volume": 115650.0}, {"date": "2012-12-20", "close": 0.165, "volume": 207000.0}, {"date": "2012-12-24", "close": 0.165, "volume": 53000.0}, {"date": "2013-01-08", "close": 0.17, "volume": 10000.0}, {"date": "2013-01-18", "close": 0.16, "volume": 50000.0}, {"date": "2013-01-21", "close": 0.16, "volume": 15000.0}, {"date": "2013-01-22", "close": 0.16, "volume": 3000.0}, {"date": "2013-01-25", "close": 0.16, "volume": 32000.0}, {"date": "2013-01-29", "close": 0.16, "volume": 18500.0}, {"date": "2013-02-04", "close": 0.155, "volume": 18000.0}, {"date": "2013-02-11", "close": 0.16, "volume": 20000.0}, {"date": "2013-02-13", "close": 0.155, "volume": 4000.0}, {"date": "2013-02-15", "close": 0.155, "volume": 2000.0}, {"date": "2013-02-28", "close": 0.2, "volume": 115361.0}, {"date": "2013-03-05", "close": 0.175, "volume": 40000.0}, {"date": "2013-03-19", "close": 0.16, "volume": 10000.0}, {"date": "2013-03-21", "close": 0.15, "volume": 20000.0}, {"date": "2013-04-03", "close": 0.15, "volume": 35000.0}, {"date": "2013-04-09", "close": 0.15, "volume": 15984.0}, {"date": "2013-04-17", "close": 0.155, "volume": 7090.0}, {"date": "2013-04-26", "close": 0.14, "volume": 10000.0}, {"date": "2013-05-02", "close": 0.16, "volume": 100000.0}, {"date": "2013-05-03", "close": 0.14, "volume": 6000.0}, {"date": "2013-05-13", "close": 0.205, "volume": 3000.0}, {"date": "2013-07-02", "close": 0.165, "volume": 30000.0}, {"date": "2013-07-09", "close": 0.145, "volume": 27568.0}, {"date": "2013-07-10", "close": 0.15, "volume": 160000.0}, {"date": "2013-07-11", "close": 0.15, "volume": 8000.0}, {"date": "2013-07-22", "close": 0.15, "volume": 1960.0}, {"date": "2013-07-24", "close": 0.16, "volume": 50000.0}, {"date": "2013-07-29", "close": 0.16, "volume": 20000.0}, {"date": "2013-08-07", "close": 0.155, "volume": 41625.0}, {"date": "2013-08-09", "close": 0.16, "volume": 13000.0}, {"date": "2013-08-12", "close": 0.17, "volume": 20000.0}, {"date": "2013-08-14", "close": 0.185, "volume": 5000.0}, {"date": "2013-08-20", "close": 0.185, "volume": 40000.0}, {"date": "2013-08-22", "close": 0.165, "volume": 10000.0}, {"date": "2013-08-23", "close": 0.15, "volume": 28007.0}, {"date": "2013-08-28", "close": 0.15, "volume": 50000.0}, {"date": "2013-08-30", "close": 0.18, "volume": 90000.0}, {"date": "2013-09-10", "close": 0.18, "volume": 60000.0}, {"date": "2013-09-24", "close": 0.185, "volume": 10000.0}, {"date": "2013-09-27", "close": 0.17, "volume": 20000.0}, {"date": "2013-10-08", "close": 0.15, "volume": 77000.0}, {"date": "2013-10-21", "close": 0.13, "volume": 2000.0}, {"date": "2013-10-24", "close": 0.13, "volume": 10000.0}, {"date": "2013-10-25", "close": 0.13, "volume": 31750.0}, {"date": "2013-10-29", "close": 0.13, "volume": 11212.0}, {"date": "2013-11-01", "close": 0.135, "volume": 20000.0}, {"date": "2013-11-05", "close": 0.135, "volume": 2750.0}, {"date": "2013-11-14", "close": 0.13, "volume": 14288.0}, {"date": "2013-11-15", "close": 0.135, "volume": 200000.0}, {"date": "2013-11-18", "close": 0.15, "volume": 3715.0}, {"date": "2013-11-25", "close": 0.135, "volume": 50000.0}, {"date": "2013-11-26", "close": 0.11, "volume": 104063.0}, {"date": "2013-11-27", "close": 0.1, "volume": 45937.0}, {"date": "2013-12-10", "close": 0.15, "volume": 11997.0}, {"date": "2013-12-13", "close": 0.13, "volume": 98000.0}, {"date": "2013-12-16", "close": 0.13, "volume": 330.0}, {"date": "2013-12-23", "close": 0.145, "volume": 25000.0}, {"date": "2014-01-03", "close": 0.15, "volume": 6000.0}, {"date": "2014-01-06", "close": 0.145, "volume": 65000.0}, {"date": "2014-01-09", "close": 0.145, "volume": 8706.0}, {"date": "2014-01-13", "close": 0.165, "volume": 30000.0}, {"date": "2014-01-14", "close": 0.165, "volume": 20000.0}, {"date": "2014-01-20", "close": 0.14, "volume": 4112.0}, {"date": "2014-01-24", "close": 0.14, "volume": 49888.0}, {"date": "2014-01-29", "close": 0.14, "volume": 30000.0}, {"date": "2014-01-31", "close": 0.14, "volume": 88435.0}, {"date": "2014-02-05", "close": 0.135, "volume": 35000.0}, {"date": "2014-02-06", "close": 0.135, "volume": 15000.0}, {"date": "2014-02-11", "close": 0.135, "volume": null}, {"date": "2014-02-24", "close": 0.135, "volume": 50000.0}, {"date": "2014-03-03", "close": 0.135, "volume": 50000.0}, {"date": "2014-03-04", "close": 0.11, "volume": 5000.0}, {"date": "2014-03-05", "close": 0.135, "volume": 20000.0}, {"date": "2014-03-28", "close": 0.1, "volume": 140560.0}, {"date": "2014-03-31", "close": 0.12, "volume": 15000.0}, {"date": "2014-04-28", "close": 0.105, "volume": 25000.0}, {"date": "2014-04-30", "close": 0.1, "volume": 65000.0}, {"date": "2014-05-02", "close": 0.12, "volume": 44450.0}, {"date": "2014-05-16", "close": 0.13, "volume": 10000.0}, {"date": "2014-05-19", "close": 0.086, "volume": 20000.0}, {"date": "2014-05-20", "close": 0.09, "volume": 7000.0}, {"date": "2014-05-22", "close": 0.09, "volume": 15000.0}, {"date": "2014-05-30", "close": 0.09, "volume": 9600.0}, {"date": "2014-06-10", "close": 0.095, "volume": 55320.0}, {"date": "2014-06-16", "close": 0.095, "volume": 4870.0}, {"date": "2014-06-18", "close": 0.1, "volume": 10000.0}, {"date": "2014-06-20", "close": 0.105, "volume": 3565.0}, {"date": "2014-06-24", "close": 0.105, "volume": 20000.0}, {"date": "2014-06-25", "close": 0.115, "volume": 105535.0}, {"date": "2014-06-26", "close": 0.11, "volume": 2900.0}, {"date": "2014-06-27", "close": 0.095, "volume": 79810.0}, {"date": "2014-06-30", "close": 0.09, "volume": 73588.0}, {"date": "2014-07-15", "close": 0.1, "volume": 6449.0}, {"date": "2014-07-17", "close": 0.1, "volume": 43588.0}, {"date": "2014-07-18", "close": 0.105, "volume": 20000.0}, {"date": "2014-07-22", "close": 0.105, "volume": 29600.0}, {"date": "2014-07-24", "close": 0.105, "volume": 15000.0}, {"date": "2014-08-01", "close": 0.105, "volume": 20000.0}, {"date": "2014-08-04", "close": 0.105, "volume": 24733.0}, {"date": "2014-08-05", "close": 0.11, "volume": 44299.0}, {"date": "2014-08-14", "close": 0.13, "volume": 15000.0}, {"date": "2014-08-15", "close": 0.15, "volume": 35000.0}, {"date": "2014-08-18", "close": 0.18, "volume": 54944.0}, {"date": "2014-08-19", "close": 0.18, "volume": 45000.0}, {"date": "2014-08-22", "close": 0.195, "volume": 50000.0}, {"date": "2014-08-25", "close": 0.17, "volume": 10000.0}, {"date": "2014-08-28", "close": 0.13, "volume": 10906.0}, {"date": "2014-09-02", "close": 0.15, "volume": 25000.0}, {"date": "2014-09-05", "close": 0.155, "volume": 50000.0}, {"date": "2014-09-08", "close": 0.15, "volume": 15000.0}, {"date": "2014-09-09", "close": 0.2, "volume": 266000.0}, {"date": "2014-09-10", "close": 0.2, "volume": 50000.0}, {"date": "2014-09-12", "close": 0.2, "volume": 5000.0}, {"date": "2014-09-30", "close": 0.17, "volume": 20000.0}, {"date": "2014-10-07", "close": 0.17, "volume": 19000.0}, {"date": "2014-10-08", "close": 0.17, "volume": 31000.0}, {"date": "2014-10-20", "close": 0.15, "volume": 30000.0}, {"date": "2014-10-23", "close": 0.15, "volume": 20000.0}, {"date": "2014-10-31", "close": 0.19, "volume": 146687.0}, {"date": "2014-11-03", "close": 0.19, "volume": 10000.0}, {"date": "2014-11-04", "close": 0.22, "volume": 56000.0}, {"date": "2014-11-05", "close": 0.21, "volume": 29250.0}, {"date": "2014-11-06", "close": 0.205, "volume": 125000.0}, {"date": "2014-11-07", "close": 0.205, "volume": 80031.0}, {"date": "2014-11-10", "close": 0.23, "volume": 118238.0}, {"date": "2014-11-11", "close": 0.24, "volume": 107000.0}, {"date": "2014-11-12", "close": 0.255, "volume": 381355.0}, {"date": "2014-11-13", "close": 0.26, "volume": 26703.0}, {"date": "2014-11-14", "close": 0.24, "volume": 17000.0}, {"date": "2014-11-19", "close": 0.22, "volume": 9090.0}, {"date": "2014-11-20", "close": 0.22, "volume": 13500.0}, {"date": "2014-11-21", "close": 0.22, "volume": 248787.0}, {"date": "2014-11-27", "close": 0.25, "volume": 109086.0}, {"date": "2014-11-28", "close": 0.28, "volume": 39384.0}, {"date": "2014-12-01", "close": 0.25, "volume": 38300.0}, {"date": "2014-12-02", "close": 0.25, "volume": 100000.0}, {"date": "2014-12-03", "close": 0.25, "volume": 17341.0}, {"date": "2014-12-04", "close": 0.25, "volume": 238550.0}, {"date": "2014-12-05", "close": 0.245, "volume": 12608.0}, {"date": "2014-12-11", "close": 0.25, "volume": 15000.0}, {"date": "2014-12-12", "close": 0.25, "volume": 2659.0}, {"date": "2014-12-18", "close": 0.25, "volume": 74794.0}, {"date": "2014-12-19", "close": 0.25, "volume": 133000.0}, {"date": "2014-12-22", "close": 0.26, "volume": 65000.0}, {"date": "2014-12-23", "close": 0.27, "volume": 37764.0}, {"date": "2014-12-24", "close": 0.28, "volume": 130203.0}, {"date": "2014-12-29", "close": 0.29, "volume": 61500.0}, {"date": "2014-12-30", "close": 0.29, "volume": 35640.0}, {"date": "2015-01-02", "close": 0.3, "volume": 85000.0}, {"date": "2015-01-05", "close": 0.3, "volume": 230000.0}, {"date": "2015-01-06", "close": 0.285, "volume": 138649.0}, {"date": "2015-01-07", "close": 0.285, "volume": 30000.0}, {"date": "2015-01-12", "close": 0.27, "volume": 117217.0}, {"date": "2015-01-13", "close": 0.265, "volume": 70000.0}, {"date": "2015-01-14", "close": 0.26, "volume": 30400.0}, {"date": "2015-01-15", "close": 0.26, "volume": 50000.0}, {"date": "2015-01-20", "close": 0.25, "volume": 5000.0}, {"date": "2015-01-21", "close": 0.24, "volume": 90664.0}, {"date": "2015-01-22", "close": 0.22, "volume": 128750.0}, {"date": "2015-01-23", "close": 0.24, "volume": 85000.0}, {"date": "2015-01-27", "close": 0.26, "volume": 1232600.0}, {"date": "2015-01-28", "close": 0.27, "volume": 100000.0}, {"date": "2015-01-29", "close": 0.28, "volume": 37000.0}, {"date": "2015-01-30", "close": 0.3, "volume": 250051.0}, {"date": "2015-02-02", "close": 0.28, "volume": 22500.0}, {"date": "2015-02-03", "close": 0.28, "volume": 210000.0}, {"date": "2015-02-04", "close": 0.3, "volume": 247414.0}, {"date": "2015-02-05", "close": 0.32, "volume": 72000.0}, {"date": "2015-02-06", "close": 0.335, "volume": 143000.0}, {"date": "2015-02-09", "close": 0.39, "volume": 448677.0}, {"date": "2015-02-10", "close": 0.415, "volume": 321868.0}, {"date": "2015-02-11", "close": 0.47, "volume": 345597.0}, {"date": "2015-02-12", "close": 0.46, "volume": 401397.0}, {"date": "2015-02-13", "close": 0.48, "volume": 575985.0}, {"date": "2015-02-16", "close": 0.48, "volume": 222291.0}, {"date": "2015-02-17", "close": 0.505, "volume": 1131942.0}, {"date": "2015-02-18", "close": 0.52, "volume": 287990.0}, {"date": "2015-02-19", "close": 0.53, "volume": 539920.0}, {"date": "2015-02-20", "close": 0.55, "volume": 280000.0}, {"date": "2015-02-23", "close": 0.555, "volume": 274045.0}, {"date": "2015-02-24", "close": 0.505, "volume": 969618.0}, {"date": "2015-02-25", "close": 0.53, "volume": 18000.0}, {"date": "2015-02-26", "close": 0.5, "volume": 159287.0}, {"date": "2015-02-27", "close": 0.56, "volume": 370500.0}, {"date": "2015-03-02", "close": 0.55, "volume": 113388.0}, {"date": "2015-03-03", "close": 0.5, "volume": 267970.0}, {"date": "2015-03-04", "close": 0.51, "volume": 87500.0}, {"date": "2015-03-05", "close": 0.515, "volume": 164503.0}, {"date": "2015-03-06", "close": 0.525, "volume": 273119.0}, {"date": "2015-03-09", "close": 0.515, "volume": 94881.0}, {"date": "2015-03-10", "close": 0.53, "volume": 213667.0}, {"date": "2015-03-11", "close": 0.51, "volume": 86704.0}, {"date": "2015-03-12", "close": 0.49, "volume": 382260.0}, {"date": "2015-03-13", "close": 0.48, "volume": 54345.0}, {"date": "2015-03-16", "close": 0.485, "volume": 42665.0}, {"date": "2015-03-17", "close": 0.45, "volume": 359215.0}, {"date": "2015-03-18", "close": 0.46, "volume": 200000.0}, {"date": "2015-03-19", "close": 0.46, "volume": 51128.0}, {"date": "2015-03-20", "close": 0.47, "volume": 520963.0}, {"date": "2015-03-23", "close": 0.47, "volume": 73588.0}, {"date": "2015-03-24", "close": 0.47, "volume": 107312.0}, {"date": "2015-03-25", "close": 0.505, "volume": 314670.0}, {"date": "2015-03-26", "close": 0.51, "volume": 106944.0}, {"date": "2015-03-27", "close": 0.5, "volume": 56055.0}, {"date": "2015-03-30", "close": 0.5, "volume": 20000.0}, {"date": "2015-03-31", "close": 0.515, "volume": 32000.0}, {"date": "2015-04-01", "close": 0.5, "volume": 4000.0}, {"date": "2015-04-02", "close": 0.49, "volume": 11040.0}, {"date": "2015-04-08", "close": 0.465, "volume": 51923.0}, {"date": "2015-04-09", "close": 0.465, "volume": 114000.0}, {"date": "2015-04-10", "close": 0.48, "volume": 42130.0}, {"date": "2015-04-14", "close": 0.48, "volume": 1050.0}, {"date": "2015-04-15", "close": 0.46, "volume": 52000.0}, {"date": "2015-04-16", "close": 0.455, "volume": 20000.0}, {"date": "2015-04-17", "close": 0.45, "volume": 162882.0}, {"date": "2015-04-20", "close": 0.43, "volume": 147050.0}, {"date": "2015-04-21", "close": 0.45, "volume": 228127.0}, {"date": "2015-04-22", "close": 0.42, "volume": 25000.0}, {"date": "2015-04-23", "close": 0.42, "volume": 37000.0}, {"date": "2015-04-24", "close": 0.485, "volume": 61194.0}, {"date": "2015-04-27", "close": 0.53, "volume": 146851.0}, {"date": "2015-04-28", "close": 0.49, "volume": 222915.0}, {"date": "2015-04-29", "close": 0.48, "volume": 30000.0}, {"date": "2015-04-30", "close": 0.49, "volume": 8015.0}, {"date": "2015-05-01", "close": 0.49, "volume": 134820.0}, {"date": "2015-05-04", "close": 0.49, "volume": 12000.0}, {"date": "2015-05-05", "close": 0.49, "volume": 11200.0}, {"date": "2015-05-06", "close": 0.49, "volume": 37846.0}, {"date": "2015-05-14", "close": 0.45, "volume": 47000.0}, {"date": "2015-05-15", "close": 0.47, "volume": 48678.0}, {"date": "2015-05-19", "close": 0.44, "volume": 33894.0}, {"date": "2015-05-20", "close": 0.44, "volume": 96593.0}, {"date": "2015-05-21", "close": 0.44, "volume": 561600.0}, {"date": "2015-05-22", "close": 0.47, "volume": 1178258.0}, {"date": "2015-05-27", "close": 0.485, "volume": 32250.0}, {"date": "2015-05-28", "close": 0.49, "volume": 199000.0}, {"date": "2015-05-29", "close": 0.49, "volume": 80000.0}, {"date": "2015-06-01", "close": 0.52, "volume": 74000.0}, {"date": "2015-06-02", "close": 0.51, "volume": 10000.0}, {"date": "2015-06-03", "close": 0.52, "volume": 69181.0}, {"date": "2015-06-05", "close": 0.5, "volume": 4000.0}, {"date": "2015-06-11", "close": 0.5, "volume": 53718.0}, {"date": "2015-06-12", "close": 0.5, "volume": 46110.0}, {"date": "2015-06-15", "close": 0.5, "volume": 18500.0}, {"date": "2015-06-17", "close": 0.495, "volume": 10000.0}, {"date": "2015-06-18", "close": 0.49, "volume": 12155.0}, {"date": "2015-06-19", "close": 0.47, "volume": 42720.0}, {"date": "2015-06-22", "close": 0.45, "volume": 260550.0}, {"date": "2015-06-24", "close": 0.45, "volume": 120000.0}, {"date": "2015-06-25", "close": 0.435, "volume": 21000.0}, {"date": "2015-06-26", "close": 0.45, "volume": 5000.0}, {"date": "2015-06-29", "close": 0.45, "volume": 78000.0}, {"date": "2015-06-30", "close": 0.44, "volume": 5600.0}, {"date": "2015-07-01", "close": 0.45, "volume": 8015.0}, {"date": "2015-07-02", "close": 0.46, "volume": 144888.0}, {"date": "2015-07-03", "close": 0.465, "volume": 112.0}, {"date": "2015-07-08", "close": 0.45, "volume": 296071.0}, {"date": "2015-07-09", "close": 0.44, "volume": 6674.0}, {"date": "2015-07-13", "close": 0.45, "volume": 81414.0}, {"date": "2015-07-15", "close": 0.45, "volume": 336.0}, {"date": "2015-07-16", "close": 0.44, "volume": 9440.0}, {"date": "2015-07-17", "close": 0.45, "volume": 70000.0}, {"date": "2015-07-21", "close": 0.45, "volume": 15000.0}, {"date": "2015-07-24", "close": 0.445, "volume": 40000.0}, {"date": "2015-07-27", "close": 0.43, "volume": 25000.0}, {"date": "2015-07-29", "close": 0.44, "volume": 50000.0}, {"date": "2015-07-30", "close": 0.46, "volume": 62000.0}, {"date": "2015-07-31", "close": 0.45, "volume": 174846.0}, {"date": "2015-08-03", "close": 0.46, "volume": 3217.0}, {"date": "2015-08-04", "close": 0.44, "volume": 31783.0}, {"date": "2015-08-05", "close": 0.45, "volume": 30000.0}, {"date": "2015-08-06", "close": 0.48, "volume": 51000.0}, {"date": "2015-08-07", "close": 0.425, "volume": 23040.0}, {"date": "2015-08-10", "close": 0.5, "volume": 33000.0}, {"date": "2015-08-11", "close": 0.49, "volume": 23076.0}, {"date": "2015-08-12", "close": 0.46, "volume": 5000.0}, {"date": "2015-08-14", "close": 0.46, "volume": 1450.0}, {"date": "2015-08-18", "close": 0.46, "volume": 15000.0}, {"date": "2015-08-19", "close": 0.45, "volume": 20000.0}, {"date": "2015-08-20", "close": 0.45, "volume": 212810.0}, {"date": "2015-08-21", "close": 0.43, "volume": 10000.0}, {"date": "2015-08-24", "close": 0.4, "volume": 138902.0}, {"date": "2015-08-25", "close": 0.41, "volume": 54000.0}, {"date": "2015-08-26", "close": 0.41, "volume": 10000.0}, {"date": "2015-08-28", "close": 0.41, "volume": 11200.0}, {"date": "2015-08-31", "close": 0.42, "volume": 40000.0}, {"date": "2015-09-02", "close": 0.42, "volume": 5000.0}, {"date": "2015-09-03", "close": 0.42, "volume": 12250.0}, {"date": "2015-09-07", "close": 0.42, "volume": 1200.0}, {"date": "2015-09-08", "close": 0.4, "volume": 23500.0}, {"date": "2015-09-09", "close": 0.42, "volume": 16600.0}, {"date": "2015-09-10", "close": 0.42, "volume": 16000.0}, {"date": "2015-09-15", "close": 0.44, "volume": 8500.0}, {"date": "2015-09-18", "close": 0.42, "volume": 2000.0}, {"date": "2015-09-21", "close": 0.41, "volume": 6130.0}, {"date": "2015-09-24", "close": 0.42, "volume": 100000.0}, {"date": "2015-09-25", "close": 0.41, "volume": 10000.0}, {"date": "2015-09-28", "close": 0.435, "volume": 12000.0}, {"date": "2015-09-30", "close": 0.41, "volume": 3200.0}, {"date": "2015-10-01", "close": 0.405, "volume": 10000.0}, {"date": "2015-10-02", "close": 0.4, "volume": 100000.0}, {"date": "2015-10-05", "close": 0.4, "volume": 12250.0}, {"date": "2015-10-06", "close": 0.4, "volume": 89470.0}, {"date": "2015-10-07", "close": 0.4, "volume": 15000.0}, {"date": "2015-10-09", "close": 0.39, "volume": 535000.0}, {"date": "2015-10-12", "close": 0.39, "volume": 85000.0}, {"date": "2015-10-13", "close": 0.395, "volume": 110000.0}, {"date": "2015-10-14", "close": 0.38, "volume": 30000.0}, {"date": "2015-10-15", "close": 0.35, "volume": 130000.0}, {"date": "2015-10-16", "close": 0.35, "volume": 14000.0}, {"date": "2015-10-19", "close": 0.36, "volume": 10000.0}, {"date": "2015-10-21", "close": 0.34, "volume": 56793.0}, {"date": "2015-10-22", "close": 0.36, "volume": 50836.0}, {"date": "2015-10-26", "close": 0.36, "volume": 50000.0}, {"date": "2015-10-27", "close": 0.36, "volume": 1694.0}, {"date": "2015-10-28", "close": 0.36, "volume": 65000.0}, {"date": "2015-10-29", "close": 0.36, "volume": 30000.0}, {"date": "2015-10-30", "close": 0.39, "volume": 146090.0}, {"date": "2015-11-02", "close": 0.42, "volume": 49000.0}, {"date": "2015-11-03", "close": 0.43, "volume": 454969.0}, {"date": "2015-11-04", "close": 0.43, "volume": 1086000.0}, {"date": "2015-11-05", "close": 0.43, "volume": 23960.0}, {"date": "2015-11-06", "close": 0.44, "volume": 77150.0}, {"date": "2015-11-16", "close": 0.4, "volume": 78000.0}, {"date": "2015-11-17", "close": 0.415, "volume": 71155.0}, {"date": "2015-11-18", "close": 0.41, "volume": 11100.0}, {"date": "2015-11-20", "close": 0.43, "volume": 38845.0}, {"date": "2015-11-23", "close": 0.42, "volume": 120050.0}, {"date": "2015-11-24", "close": 0.4, "volume": 289250.0}, {"date": "2015-11-25", "close": 0.4, "volume": 2000.0}, {"date": "2015-11-26", "close": 0.45, "volume": 930111.0}, {"date": "2015-11-27", "close": 0.45, "volume": 11250.0}, {"date": "2015-11-30", "close": 0.45, "volume": 38825.0}, {"date": "2015-12-01", "close": 0.44, "volume": 51077.0}, {"date": "2015-12-02", "close": 0.46, "volume": 30850.0}, {"date": "2015-12-03", "close": 0.46, "volume": 12945.0}, {"date": "2015-12-04", "close": 0.47, "volume": 50039.0}, {"date": "2015-12-07", "close": 0.46, "volume": 48212.0}, {"date": "2015-12-08", "close": 0.46, "volume": 13800.0}, {"date": "2015-12-09", "close": 0.45, "volume": 442227.0}, {"date": "2015-12-11", "close": 0.445, "volume": 2500.0}, {"date": "2015-12-14", "close": 0.445, "volume": 4500.0}, {"date": "2015-12-15", "close": 0.44, "volume": 20000.0}, {"date": "2015-12-16", "close": 0.44, "volume": 20000.0}, {"date": "2015-12-18", "close": 0.45, "volume": 90000.0}, {"date": "2015-12-21", "close": 0.45, "volume": 20000.0}, {"date": "2015-12-22", "close": 0.48, "volume": 20000.0}, {"date": "2015-12-23", "close": 0.45, "volume": 30000.0}, {"date": "2015-12-29", "close": 0.435, "volume": 1700.0}, {"date": "2015-12-31", "close": 0.435, "volume": 40000.0}, {"date": "2016-01-05", "close": 0.44, "volume": 26200.0}, {"date": "2016-01-11", "close": 0.43, "volume": 18274.0}, {"date": "2016-01-12", "close": 0.44, "volume": 7007.0}, {"date": "2016-01-13", "close": 0.43, "volume": 2100.0}, {"date": "2016-01-19", "close": 0.43, "volume": 1776.0}, {"date": "2016-01-20", "close": 0.43, "volume": 19000.0}, {"date": "2016-01-22", "close": 0.43, "volume": 16383.0}, {"date": "2016-01-25", "close": 0.435, "volume": 25000.0}, {"date": "2016-01-27", "close": 0.44, "volume": 54641.0}, {"date": "2016-01-28", "close": 0.45, "volume": 11000.0}, {"date": "2016-02-01", "close": 0.45, "volume": 1350.0}, {"date": "2016-02-09", "close": 0.4, "volume": 28076.0}, {"date": "2016-02-16", "close": 0.4, "volume": 23933.0}, {"date": "2016-02-18", "close": 0.42, "volume": 10000.0}, {"date": "2016-02-22", "close": 0.46, "volume": 24552.0}, {"date": "2016-02-29", "close": 0.4, "volume": 4500.0}, {"date": "2016-03-01", "close": 0.44, "volume": 21809.0}, {"date": "2016-03-02", "close": 0.445, "volume": 28000.0}, {"date": "2016-03-03", "close": 0.45, "volume": 59691.0}, {"date": "2016-03-04", "close": 0.45, "volume": 43597.0}, {"date": "2016-03-08", "close": 0.46, "volume": 142945.0}, {"date": "2016-03-09", "close": 0.47, "volume": 137055.0}, {"date": "2016-03-15", "close": 0.455, "volume": 10000.0}, {"date": "2016-03-16", "close": 0.465, "volume": 20000.0}, {"date": "2016-03-18", "close": 0.455, "volume": 10000.0}, {"date": "2016-03-21", "close": 0.455, "volume": 1795.0}, {"date": "2016-03-22", "close": 0.45, "volume": 365000.0}, {"date": "2016-03-23", "close": 0.45, "volume": 77501.0}, {"date": "2016-03-24", "close": 0.46, "volume": 95867.0}, {"date": "2016-03-30", "close": 0.45, "volume": 72000.0}, {"date": "2016-04-01", "close": 0.45, "volume": 100000.0}, {"date": "2016-04-05", "close": 0.425, "volume": 15000.0}, {"date": "2016-04-06", "close": 0.45, "volume": 27485.0}, {"date": "2016-04-08", "close": 0.455, "volume": 97995.0}, {"date": "2016-04-11", "close": 0.445, "volume": 66800.0}, {"date": "2016-04-13", "close": 0.455, "volume": 43515.0}, {"date": "2016-04-14", "close": 0.46, "volume": 577307.0}, {"date": "2016-04-15", "close": 0.44, "volume": 189325.0}, {"date": "2016-04-18", "close": 0.43, "volume": 135225.0}, {"date": "2016-04-19", "close": 0.44, "volume": 66350.0}, {"date": "2016-04-20", "close": 0.42, "volume": 24000.0}, {"date": "2016-04-21", "close": 0.44, "volume": 89500.0}, {"date": "2016-04-22", "close": 0.44, "volume": 32300.0}, {"date": "2016-04-26", "close": 0.46, "volume": 290000.0}, {"date": "2016-04-27", "close": 0.45, "volume": 20000.0}, {"date": "2016-04-28", "close": 0.45, "volume": 22000.0}, {"date": "2016-04-29", "close": 0.44, "volume": 19000.0}, {"date": "2016-05-02", "close": 0.445, "volume": 41000.0}, {"date": "2016-05-04", "close": 0.44, "volume": 4000.0}, {"date": "2016-05-05", "close": 0.44, "volume": 53750.0}, {"date": "2016-05-10", "close": 0.415, "volume": 19918.0}, {"date": "2016-05-17", "close": 0.42, "volume": 2000.0}, {"date": "2016-05-18", "close": 0.42, "volume": 25838.0}, {"date": "2016-05-19", "close": 0.415, "volume": 10000.0}, {"date": "2016-05-20", "close": 0.42, "volume": 22162.0}, {"date": "2016-05-23", "close": 0.42, "volume": 89000.0}, {"date": "2016-05-24", "close": 0.42, "volume": 30000.0}, {"date": "2016-05-25", "close": 0.44, "volume": 79484.0}, {"date": "2016-05-26", "close": 0.44, "volume": 30516.0}, {"date": "2016-05-27", "close": 0.44, "volume": 40000.0}, {"date": "2016-06-02", "close": 0.44, "volume": 10000.0}, {"date": "2016-06-03", "close": 0.425, "volume": 67187.0}, {"date": "2016-06-06", "close": 0.425, "volume": 99484.0}, {"date": "2016-06-14", "close": 0.42, "volume": 74500.0}, {"date": "2016-06-15", "close": 0.44, "volume": 81500.0}, {"date": "2016-06-16", "close": 0.435, "volume": 44751.0}, {"date": "2016-06-17", "close": 0.42, "volume": 124251.0}, {"date": "2016-06-20", "close": 0.42, "volume": 14957.0}, {"date": "2016-06-21", "close": 0.42, "volume": 29700.0}, {"date": "2016-06-22", "close": 0.43, "volume": 20000.0}, {"date": "2016-06-24", "close": 0.43, "volume": 147487.0}, {"date": "2016-06-27", "close": 0.44, "volume": 35211.0}, {"date": "2016-06-30", "close": 0.44, "volume": 22000.0}, {"date": "2016-07-04", "close": 0.4, "volume": 201289.0}, {"date": "2016-07-05", "close": 0.415, "volume": 165000.0}, {"date": "2016-07-06", "close": 0.44, "volume": 28718.0}, {"date": "2016-07-07", "close": 0.43, "volume": 10000.0}, {"date": "2016-07-15", "close": 0.41, "volume": 21618.0}, {"date": "2016-07-21", "close": 0.43, "volume": 1500.0}, {"date": "2016-07-29", "close": 0.415, "volume": 54282.0}, {"date": "2016-08-01", "close": 0.415, "volume": 61100.0}, {"date": "2016-08-04", "close": 0.415, "volume": 8118.0}, {"date": "2016-08-05", "close": 0.385, "volume": 61882.0}, {"date": "2016-08-09", "close": 0.42, "volume": 39500.0}, {"date": "2016-08-10", "close": 0.4, "volume": 50000.0}, {"date": "2016-08-12", "close": 0.425, "volume": 55000.0}, {"date": "2016-08-15", "close": 0.43, "volume": 118871.0}, {"date": "2016-08-16", "close": 0.43, "volume": 45791.0}, {"date": "2016-08-17", "close": 0.43, "volume": 138196.0}, {"date": "2016-08-23", "close": 0.435, "volume": 82000.0}, {"date": "2016-08-24", "close": 0.43, "volume": 80000.0}, {"date": "2016-08-25", "close": 0.415, "volume": 87153.0}, {"date": "2016-08-26", "close": 0.42, "volume": 66766.0}, {"date": "2016-08-29", "close": 0.405, "volume": 103136.0}, {"date": "2016-08-30", "close": 0.445, "volume": 15000.0}, {"date": "2016-09-02", "close": 0.45, "volume": 53000.0}, {"date": "2016-09-05", "close": 0.46, "volume": 300000.0}, {"date": "2016-09-06", "close": 0.45, "volume": 10000.0}, {"date": "2016-09-07", "close": 0.45, "volume": 157890.0}, {"date": "2016-09-08", "close": 0.45, "volume": 81004.0}, {"date": "2016-09-12", "close": 0.41, "volume": 100000.0}, {"date": "2016-09-13", "close": 0.41, "volume": 30000.0}, {"date": "2016-09-14", "close": 0.43, "volume": 20000.0}, {"date": "2016-09-19", "close": 0.43, "volume": 8659.0}, {"date": "2016-09-20", "close": 0.42, "volume": 137200.0}, {"date": "2016-09-21", "close": 0.41, "volume": 147300.0}, {"date": "2016-09-22", "close": 0.41, "volume": 26000.0}, {"date": "2016-09-23", "close": 0.41, "volume": 152210.0}, {"date": "2016-09-29", "close": 0.4, "volume": 850.0}, {"date": "2016-10-04", "close": 0.39, "volume": 51882.0}, {"date": "2016-10-05", "close": 0.4, "volume": 1428.0}, {"date": "2016-10-06", "close": 0.385, "volume": 101515.0}, {"date": "2016-10-07", "close": 0.4, "volume": 316385.0}, {"date": "2016-10-10", "close": 0.385, "volume": 20850.0}, {"date": "2016-10-11", "close": 0.35, "volume": 150000.0}, {"date": "2016-10-12", "close": 0.39, "volume": 6800.0}, {"date": "2016-10-13", "close": 0.4, "volume": 10000.0}, {"date": "2016-10-17", "close": 0.4, "volume": 54150.0}, {"date": "2016-10-18", "close": 0.4, "volume": 467234.0}, {"date": "2016-10-19", "close": 0.4, "volume": 282000.0}, {"date": "2016-10-20", "close": 0.4, "volume": 200000.0}, {"date": "2016-10-24", "close": 0.395, "volume": 1500.0}, {"date": "2016-10-27", "close": 0.4, "volume": 20000.0}, {"date": "2016-10-28", "close": 0.39, "volume": 1135.0}, {"date": "2016-10-31", "close": 0.4, "volume": 159500.0}, {"date": "2016-11-01", "close": 0.42, "volume": 397809.0}, {"date": "2016-11-02", "close": 0.4, "volume": 202191.0}, {"date": "2016-11-03", "close": 0.395, "volume": 220500.0}, {"date": "2016-11-04", "close": 0.39, "volume": 346025.0}, {"date": "2016-11-07", "close": 0.39, "volume": 50000.0}, {"date": "2016-11-08", "close": 0.39, "volume": 20000.0}, {"date": "2016-11-09", "close": 0.38, "volume": 140000.0}, {"date": "2016-11-10", "close": 0.37, "volume": 40850.0}, {"date": "2016-11-14", "close": 0.37, "volume": 70000.0}, {"date": "2016-11-15", "close": 0.375, "volume": 19286.0}, {"date": "2016-11-17", "close": 0.38, "volume": 318000.0}, {"date": "2016-11-18", "close": 0.38, "volume": 185650.0}, {"date": "2016-11-21", "close": 0.38, "volume": 36730.0}, {"date": "2016-11-22", "close": 0.38, "volume": 179605.0}, {"date": "2016-11-23", "close": 0.38, "volume": 105330.0}, {"date": "2016-11-24", "close": 0.38, "volume": 60000.0}, {"date": "2016-11-25", "close": 0.38, "volume": 202462.0}, {"date": "2016-11-28", "close": 0.37, "volume": 116688.0}, {"date": "2016-11-29", "close": 0.38, "volume": 100000.0}, {"date": "2016-11-30", "close": 0.38, "volume": 303060.0}, {"date": "2016-12-01", "close": 0.37, "volume": 1786.0}, {"date": "2016-12-05", "close": 0.375, "volume": 107700.0}, {"date": "2016-12-06", "close": 0.375, "volume": 21500.0}, {"date": "2016-12-07", "close": 0.375, "volume": 17500.0}, {"date": "2016-12-08", "close": 0.38, "volume": 181595.0}, {"date": "2016-12-13", "close": 0.375, "volume": 3000.0}, {"date": "2016-12-14", "close": 0.375, "volume": 8000.0}, {"date": "2016-12-15", "close": 0.375, "volume": 1550.0}, {"date": "2016-12-20", "close": 0.37, "volume": 5065.0}, {"date": "2017-01-06", "close": 0.38, "volume": 21500.0}, {"date": "2017-01-09", "close": 0.39, "volume": 600000.0}, {"date": "2017-01-11", "close": 0.38, "volume": 1667.0}, {"date": "2017-01-12", "close": 0.39, "volume": 104979.0}, {"date": "2017-01-13", "close": 0.385, "volume": 8000.0}, {"date": "2017-01-17", "close": 0.385, "volume": 16500.0}, {"date": "2017-01-27", "close": 0.39, "volume": 26000.0}, {"date": "2017-01-31", "close": 0.385, "volume": 500.0}, {"date": "2017-02-01", "close": 0.38, "volume": 1833.0}, {"date": "2017-02-07", "close": 0.38, "volume": 440000.0}, {"date": "2017-02-09", "close": 0.34, "volume": 6560.0}, {"date": "2017-02-10", "close": 0.34, "volume": 57579.0}, {"date": "2017-02-14", "close": 0.33, "volume": 94000.0}, {"date": "2017-02-17", "close": 0.345, "volume": 1500.0}, {"date": "2017-02-20", "close": 0.34, "volume": 3150.0}, {"date": "2017-02-22", "close": 0.34, "volume": 50000.0}, {"date": "2017-02-23", "close": 0.35, "volume": 39000.0}, {"date": "2017-02-24", "close": 0.35, "volume": 2000.0}, {"date": "2017-02-27", "close": 0.34, "volume": 10000.0}, {"date": "2017-02-28", "close": 0.35, "volume": 50000.0}, {"date": "2017-03-01", "close": 0.34, "volume": 10240.0}, {"date": "2017-03-06", "close": 0.33, "volume": 1750.0}, {"date": "2017-03-13", "close": 0.33, "volume": 40000.0}, {"date": "2017-03-14", "close": 0.33, "volume": 6060.0}, {"date": "2017-03-17", "close": 0.33, "volume": 7190.0}, {"date": "2017-03-20", "close": 0.33, "volume": 142810.0}, {"date": "2017-03-22", "close": 0.33, "volume": 10001.0}, {"date": "2017-03-24", "close": 0.33, "volume": 250500.0}, {"date": "2017-03-29", "close": 0.325, "volume": 3000.0}, {"date": "2017-03-30", "close": 0.29, "volume": 159000.0}, {"date": "2017-04-05", "close": 0.3, "volume": 100000.0}, {"date": "2017-04-06", "close": 0.3, "volume": 29778.0}, {"date": "2017-04-10", "close": 0.3, "volume": 12109.0}, {"date": "2017-04-11", "close": 0.3, "volume": 615609.0}, {"date": "2017-04-19", "close": 0.3, "volume": 170000.0}, {"date": "2017-04-21", "close": 0.3, "volume": 130000.0}, {"date": "2017-04-26", "close": 0.345, "volume": 111694.0}, {"date": "2017-04-27", "close": 0.36, "volume": 13306.0}, {"date": "2017-05-01", "close": 0.32, "volume": 38000.0}, {"date": "2017-05-05", "close": 0.3, "volume": 230000.0}, {"date": "2017-05-10", "close": 0.31, "volume": 12500.0}, {"date": "2017-05-11", "close": 0.3, "volume": 42000.0}, {"date": "2017-05-15", "close": 0.305, "volume": 51895.0}, {"date": "2017-05-16", "close": 0.3, "volume": 10567.0}, {"date": "2017-05-18", "close": 0.28, "volume": 50000.0}, {"date": "2017-05-19", "close": 0.3, "volume": 16200.0}, {"date": "2017-05-22", "close": 0.28, "volume": 30000.0}, {"date": "2017-05-23", "close": 0.3, "volume": 130618.0}, {"date": "2017-05-26", "close": 0.265, "volume": 5000.0}, {"date": "2017-06-01", "close": 0.3, "volume": 62032.0}, {"date": "2017-06-02", "close": 0.31, "volume": 15000.0}, {"date": "2017-06-08", "close": 0.28, "volume": 15000.0}, {"date": "2017-06-13", "close": 0.295, "volume": 19500.0}, {"date": "2017-06-14", "close": 0.3, "volume": 2100.0}, {"date": "2017-06-16", "close": 0.265, "volume": 100000.0}, {"date": "2017-06-19", "close": 0.27, "volume": 118514.0}, {"date": "2017-06-20", "close": 0.27, "volume": 10000.0}, {"date": "2017-06-22", "close": 0.275, "volume": 20000.0}, {"date": "2017-06-26", "close": 0.275, "volume": 26200.0}, {"date": "2017-06-28", "close": 0.28, "volume": 16300.0}, {"date": "2017-06-29", "close": 0.28, "volume": 1870.0}, {"date": "2017-06-30", "close": 0.275, "volume": 95131.0}, {"date": "2017-07-04", "close": 0.28, "volume": 7557.0}, {"date": "2017-07-05", "close": 0.275, "volume": 2470.0}, {"date": "2017-07-06", "close": 0.27, "volume": 36266.0}, {"date": "2017-07-07", "close": 0.25, "volume": 135000.0}, {"date": "2017-07-10", "close": 0.26, "volume": 10996.0}, {"date": "2017-07-13", "close": 0.27, "volume": 20000.0}, {"date": "2017-07-14", "close": 0.27, "volume": 23335.0}, {"date": "2017-07-17", "close": 0.265, "volume": 75050.0}, {"date": "2017-07-19", "close": 0.265, "volume": 20000.0}, {"date": "2017-07-21", "close": 0.265, "volume": 8000.0}, {"date": "2017-07-24", "close": 0.255, "volume": 111665.0}, {"date": "2017-07-31", "close": 0.255, "volume": 24000.0}, {"date": "2017-08-01", "close": 0.255, "volume": 65500.0}, {"date": "2017-08-02", "close": 0.28, "volume": 3572.0}, {"date": "2017-08-08", "close": 0.29, "volume": 4000.0}, {"date": "2017-08-09", "close": 0.29, "volume": 1729.0}, {"date": "2017-08-10", "close": 0.27, "volume": 50620.0}, {"date": "2017-08-14", "close": 0.28, "volume": 90000.0}, {"date": "2017-08-15", "close": 0.28, "volume": 15000.0}, {"date": "2017-08-23", "close": 0.29, "volume": 21000.0}, {"date": "2017-08-24", "close": 0.27, "volume": 10000.0}, {"date": "2017-08-25", "close": 0.27, "volume": 72900.0}, {"date": "2017-08-29", "close": 0.255, "volume": 5000.0}, {"date": "2017-08-30", "close": 0.255, "volume": 40000.0}, {"date": "2017-09-01", "close": 0.28, "volume": 2500.0}, {"date": "2017-09-04", "close": 0.27, "volume": 10000.0}, {"date": "2017-09-06", "close": 0.25, "volume": 106047.0}, {"date": "2017-09-07", "close": 0.25, "volume": 2000.0}, {"date": "2017-09-08", "close": 0.28, "volume": 35282.0}, {"date": "2017-09-13", "close": 0.28, "volume": 20000.0}, {"date": "2017-09-18", "close": 0.255, "volume": 2600.0}, {"date": "2017-09-20", "close": 0.22, "volume": 248000.0}, {"date": "2017-09-21", "close": 0.22, "volume": 78172.0}, {"date": "2017-09-22", "close": 0.24, "volume": 40000.0}, {"date": "2017-09-26", "close": 0.215, "volume": 37500.0}, {"date": "2017-09-28", "close": 0.22, "volume": 4522.0}, {"date": "2017-09-29", "close": 0.27, "volume": 40000.0}, {"date": "2017-10-02", "close": 0.27, "volume": 1855.0}, {"date": "2017-10-04", "close": 0.23, "volume": 27857.0}, {"date": "2017-10-05", "close": 0.25, "volume": 32000.0}, {"date": "2017-10-09", "close": 0.25, "volume": 46000.0}, {"date": "2017-10-10", "close": 0.26, "volume": 4000.0}, {"date": "2017-10-11", "close": 0.24, "volume": 8300.0}, {"date": "2017-10-12", "close": 0.25, "volume": 39700.0}, {"date": "2017-10-13", "close": 0.27, "volume": 120000.0}, {"date": "2017-10-16", "close": 0.28, "volume": 34467.0}, {"date": "2017-10-17", "close": 0.275, "volume": 103000.0}, {"date": "2017-10-18", "close": 0.26, "volume": 31151.0}, {"date": "2017-10-19", "close": 0.26, "volume": 54209.0}, {"date": "2017-10-20", "close": 0.26, "volume": 69615.0}, {"date": "2017-10-23", "close": 0.27, "volume": 22400.0}, {"date": "2017-10-24", "close": 0.275, "volume": 94720.0}, {"date": "2017-10-25", "close": 0.275, "volume": 17875.0}, {"date": "2017-10-26", "close": 0.28, "volume": 11000.0}, {"date": "2017-10-30", "close": 0.27, "volume": 7140.0}, {"date": "2017-10-31", "close": 0.27, "volume": 10000.0}, {"date": "2017-11-01", "close": 0.25, "volume": 48775.0}, {"date": "2017-11-02", "close": 0.24, "volume": 77964.0}, {"date": "2017-11-03", "close": 0.26, "volume": 63461.0}, {"date": "2017-11-06", "close": 0.25, "volume": 79677.0}, {"date": "2017-11-08", "close": 0.25, "volume": 50281.0}, {"date": "2017-11-09", "close": 0.25, "volume": 20000.0}, {"date": "2017-11-10", "close": 0.26, "volume": 22175.0}, {"date": "2017-11-13", "close": 0.26, "volume": 19825.0}, {"date": "2017-11-14", "close": 0.265, "volume": 120000.0}, {"date": "2017-11-15", "close": 0.235, "volume": 180000.0}, {"date": "2017-11-17", "close": 0.26, "volume": 200000.0}, {"date": "2017-11-23", "close": 0.25, "volume": 31950.0}, {"date": "2017-11-24", "close": 0.265, "volume": 39275.0}, {"date": "2017-11-27", "close": 0.265, "volume": 2000.0}, {"date": "2017-11-29", "close": 0.255, "volume": 16896.0}, {"date": "2017-11-30", "close": 0.26, "volume": 131962.0}, {"date": "2017-12-01", "close": 0.26, "volume": 67000.0}, {"date": "2017-12-04", "close": 0.27, "volume": 42800.0}, {"date": "2017-12-05", "close": 0.27, "volume": 118761.0}, {"date": "2017-12-06", "close": 0.265, "volume": 126000.0}, {"date": "2017-12-08", "close": 0.255, "volume": 187887.0}, {"date": "2017-12-11", "close": 0.255, "volume": 21489.0}, {"date": "2017-12-12", "close": 0.255, "volume": 1000.0}, {"date": "2017-12-13", "close": 0.265, "volume": 15686.0}, {"date": "2017-12-14", "close": 0.265, "volume": 62814.0}, {"date": "2017-12-15", "close": 0.265, "volume": 2000.0}, {"date": "2017-12-18", "close": 0.26, "volume": 116525.0}, {"date": "2017-12-19", "close": 0.25, "volume": 100000.0}, {"date": "2017-12-20", "close": 0.25, "volume": 102319.0}, {"date": "2017-12-21", "close": 0.24, "volume": 7681.0}, {"date": "2017-12-22", "close": 0.265, "volume": 100000.0}, {"date": "2018-01-08", "close": 0.265, "volume": 9880.0}, {"date": "2018-01-12", "close": 0.235, "volume": 117400.0}, {"date": "2018-01-16", "close": 0.27, "volume": 48600.0}, {"date": "2018-01-17", "close": 0.28, "volume": 18518.0}, {"date": "2018-01-18", "close": 0.28, "volume": 11400.0}, {"date": "2018-01-19", "close": 0.255, "volume": 5000.0}, {"date": "2018-01-25", "close": 0.27, "volume": 40000.0}, {"date": "2018-01-30", "close": 0.25, "volume": 85000.0}, {"date": "2018-01-31", "close": 0.25, "volume": 40000.0}, {"date": "2018-02-02", "close": 0.265, "volume": 27000.0}, {"date": "2018-02-05", "close": 0.24, "volume": 15000.0}, {"date": "2018-02-06", "close": 0.24, "volume": 8607.0}, {"date": "2018-02-07", "close": 0.24, "volume": 1385.0}, {"date": "2018-02-08", "close": 0.24, "volume": 8.0}, {"date": "2018-02-12", "close": 0.265, "volume": 12000.0}, {"date": "2018-02-14", "close": 0.23, "volume": 46000.0}, {"date": "2018-02-15", "close": 0.255, "volume": 52803.0}, {"date": "2018-02-16", "close": 0.24, "volume": 183709.0}, {"date": "2018-02-19", "close": 0.245, "volume": 31963.0}, {"date": "2018-02-20", "close": 0.245, "volume": 90000.0}, {"date": "2018-02-21", "close": 0.235, "volume": 68000.0}, {"date": "2018-02-22", "close": 0.245, "volume": 58422.0}, {"date": "2018-02-23", "close": 0.24, "volume": 62000.0}, {"date": "2018-02-26", "close": 0.225, "volume": 3740.0}, {"date": "2018-02-27", "close": 0.25, "volume": 122421.0}, {"date": "2018-02-28", "close": 0.23, "volume": 38500.0}, {"date": "2018-03-01", "close": 0.22, "volume": 41584.0}, {"date": "2018-03-02", "close": 0.22, "volume": 100000.0}, {"date": "2018-03-05", "close": 0.245, "volume": 67463.0}, {"date": "2018-03-06", "close": 0.23, "volume": 8061.0}, {"date": "2018-03-07", "close": 0.21, "volume": 220008.0}, {"date": "2018-03-08", "close": 0.22, "volume": 283075.0}, {"date": "2018-03-09", "close": 0.22, "volume": 253999.0}, {"date": "2018-03-12", "close": 0.215, "volume": 93500.0}, {"date": "2018-03-13", "close": 0.22, "volume": 3000.0}, {"date": "2018-03-14", "close": 0.215, "volume": 63000.0}, {"date": "2018-03-15", "close": 0.215, "volume": 77500.0}, {"date": "2018-03-16", "close": 0.21, "volume": 50000.0}, {"date": "2018-03-19", "close": 0.22, "volume": 39000.0}, {"date": "2018-03-20", "close": 0.23, "volume": 41000.0}, {"date": "2018-03-21", "close": 0.23, "volume": 51709.0}, {"date": "2018-03-23", "close": 0.23, "volume": 41685.0}, {"date": "2018-03-26", "close": 0.225, "volume": 96614.0}, {"date": "2018-03-28", "close": 0.2, "volume": 2000.0}, {"date": "2018-03-29", "close": 0.215, "volume": 5281.0}, {"date": "2018-04-06", "close": 0.21, "volume": 112742.0}, {"date": "2018-04-09", "close": 0.2, "volume": 8500.0}, {"date": "2018-04-10", "close": 0.195, "volume": 7570.0}, {"date": "2018-04-11", "close": 0.21, "volume": 4750.0}, {"date": "2018-04-13", "close": 0.2, "volume": 5587.0}, {"date": "2018-04-17", "close": 0.2, "volume": 11656.0}, {"date": "2018-04-18", "close": 0.215, "volume": 25000.0}, {"date": "2018-04-19", "close": 0.2, "volume": 20000.0}, {"date": "2018-04-20", "close": 0.21, "volume": 98344.0}, {"date": "2018-04-23", "close": 0.21, "volume": 21711.0}, {"date": "2018-04-24", "close": 0.205, "volume": 8760.0}, {"date": "2018-04-26", "close": 0.195, "volume": 19000.0}, {"date": "2018-04-27", "close": 0.195, "volume": 803.0}, {"date": "2018-04-30", "close": 0.2, "volume": 9324.0}, {"date": "2018-05-02", "close": 0.19, "volume": 4063.0}, {"date": "2018-05-07", "close": 0.18, "volume": 50000.0}, {"date": "2018-05-08", "close": 0.18, "volume": 3000.0}, {"date": "2018-05-09", "close": 0.18, "volume": 463.0}, {"date": "2018-05-14", "close": 0.185, "volume": 250000.0}, {"date": "2018-05-15", "close": 0.18, "volume": 100000.0}, {"date": "2018-05-16", "close": 0.18, "volume": 8361.0}, {"date": "2018-05-18", "close": 0.18, "volume": 160000.0}, {"date": "2018-05-21", "close": 0.18, "volume": 3000.0}, {"date": "2018-05-24", "close": 0.18, "volume": 104660.0}, {"date": "2018-05-29", "close": 0.16, "volume": 37836.0}, {"date": "2018-05-30", "close": 0.165, "volume": 29630.0}, {"date": "2018-05-31", "close": 0.165, "volume": 117033.0}, {"date": "2018-06-01", "close": 0.16, "volume": 222747.0}, {"date": "2018-06-04", "close": 0.16, "volume": 56303.0}, {"date": "2018-06-05", "close": 0.16, "volume": 78532.0}, {"date": "2018-06-06", "close": 0.16, "volume": 150000.0}, {"date": "2018-06-07", "close": 0.155, "volume": 15000.0}, {"date": "2018-06-08", "close": 0.155, "volume": 139550.0}, {"date": "2018-06-12", "close": 0.155, "volume": 32258.0}, {"date": "2018-06-13", "close": 0.14, "volume": 81648.0}, {"date": "2018-06-14", "close": 0.14, "volume": 12.0}, {"date": "2018-06-15", "close": 0.14, "volume": 190000.0}, {"date": "2018-06-18", "close": 0.14, "volume": 120000.0}, {"date": "2018-06-19", "close": 0.145, "volume": 129548.0}, {"date": "2018-06-20", "close": 0.155, "volume": 153434.0}, {"date": "2018-06-21", "close": 0.16, "volume": 123585.0}, {"date": "2018-06-22", "close": 0.14, "volume": 17450.0}, {"date": "2018-06-25", "close": 0.14, "volume": 117188.0}, {"date": "2018-06-26", "close": 0.135, "volume": 153160.0}, {"date": "2018-06-27", "close": 0.135, "volume": 135151.0}, {"date": "2018-06-29", "close": 0.14, "volume": 35000.0}, {"date": "2018-07-03", "close": 0.16, "volume": 314043.0}, {"date": "2018-07-05", "close": 0.16, "volume": 10000.0}, {"date": "2018-07-09", "close": 0.165, "volume": 371131.0}, {"date": "2018-07-11", "close": 0.16, "volume": 28618.0}, {"date": "2018-07-12", "close": 0.165, "volume": 251509.0}, {"date": "2018-07-13", "close": 0.165, "volume": 17647.0}, {"date": "2018-07-18", "close": 0.165, "volume": 81129.0}, {"date": "2018-07-19", "close": 0.165, "volume": 200000.0}, {"date": "2018-07-24", "close": 0.16, "volume": 21647.0}, {"date": "2018-07-25", "close": 0.16, "volume": 7750.0}, {"date": "2018-07-26", "close": 0.16, "volume": 40000.0}, {"date": "2018-07-30", "close": 0.165, "volume": 32667.0}, {"date": "2018-07-31", "close": 0.165, "volume": 40000.0}, {"date": "2018-08-03", "close": 0.165, "volume": 114447.0}, {"date": "2018-08-10", "close": 0.17, "volume": 29991.0}, {"date": "2018-08-15", "close": 0.16, "volume": 529.0}, {"date": "2018-08-16", "close": 0.17, "volume": 20000.0}, {"date": "2018-08-17", "close": 0.175, "volume": 21250.0}, {"date": "2018-08-22", "close": 0.18, "volume": 125000.0}, {"date": "2018-08-23", "close": 0.18, "volume": 15000.0}, {"date": "2018-08-24", "close": 0.18, "volume": 58453.0}, {"date": "2018-08-27", "close": 0.18, "volume": 12107.0}, {"date": "2018-08-28", "close": 0.165, "volume": 130.0}, {"date": "2018-08-31", "close": 0.165, "volume": 25500.0}, {"date": "2018-09-05", "close": 0.16, "volume": 18540.0}, {"date": "2018-09-07", "close": 0.175, "volume": 46940.0}, {"date": "2018-09-18", "close": 0.17, "volume": 91002.0}, {"date": "2018-09-24", "close": 0.16, "volume": 67334.0}, {"date": "2018-10-05", "close": 0.17, "volume": 62418.0}, {"date": "2018-10-19", "close": 0.16, "volume": 14947.0}, {"date": "2018-10-22", "close": 0.16, "volume": 17053.0}, {"date": "2018-10-23", "close": 0.165, "volume": 24118.0}, {"date": "2018-10-24", "close": 0.155, "volume": 58000.0}, {"date": "2018-10-25", "close": 0.17, "volume": 12000.0}, {"date": "2018-10-30", "close": 0.17, "volume": 132956.0}, {"date": "2018-11-01", "close": 0.17, "volume": 15663.0}, {"date": "2018-11-02", "close": 0.155, "volume": 15000.0}, {"date": "2018-11-06", "close": 0.162, "volume": 28000.0}, {"date": "2018-11-09", "close": 0.16, "volume": 50000.0}, {"date": "2018-11-12", "close": 0.17, "volume": 110963.0}, {"date": "2018-11-14", "close": 0.175, "volume": 99679.0}, {"date": "2018-11-16", "close": 0.175, "volume": 55000.0}, {"date": "2018-11-19", "close": 0.175, "volume": 69300.0}, {"date": "2018-11-21", "close": 0.17, "volume": 92000.0}, {"date": "2018-11-22", "close": 0.175, "volume": 14400.0}, {"date": "2018-11-23", "close": 0.175, "volume": 5783.0}, {"date": "2018-11-27", "close": 0.18, "volume": 204897.0}, {"date": "2018-12-03", "close": 0.19, "volume": 63284.0}, {"date": "2018-12-04", "close": 0.18, "volume": 41550.0}, {"date": "2018-12-05", "close": 0.18, "volume": 58277.0}, {"date": "2018-12-07", "close": 0.18, "volume": 145000.0}, {"date": "2018-12-10", "close": 0.18, "volume": 45418.0}, {"date": "2018-12-11", "close": 0.18, "volume": 22068.0}, {"date": "2018-12-13", "close": 0.18, "volume": 100000.0}, {"date": "2018-12-14", "close": 0.165, "volume": 33200.0}, {"date": "2018-12-17", "close": 0.17, "volume": 19300.0}, {"date": "2018-12-18", "close": 0.18, "volume": 248771.0}, {"date": "2018-12-20", "close": 0.17, "volume": 109920.0}, {"date": "2018-12-21", "close": 0.145, "volume": 939160.0}, {"date": "2018-12-27", "close": 0.155, "volume": 9001.0}, {"date": "2018-12-28", "close": 0.16, "volume": 20000.0}, {"date": "2019-01-02", "close": 0.17, "volume": 1176472.0}, {"date": "2019-01-07", "close": 0.17, "volume": 35147.0}, {"date": "2019-01-08", "close": 0.175, "volume": 223000.0}, {"date": "2019-01-09", "close": 0.165, "volume": 10000.0}, {"date": "2019-01-10", "close": 0.165, "volume": 9000.0}, {"date": "2019-01-11", "close": 0.15, "volume": 443300.0}, {"date": "2019-01-15", "close": 0.155, "volume": 10004.0}, {"date": "2019-01-16", "close": 0.15, "volume": 138510.0}, {"date": "2019-01-17", "close": 0.15, "volume": 248511.0}, {"date": "2019-01-18", "close": 0.165, "volume": 30000.0}, {"date": "2019-01-21", "close": 0.155, "volume": 200.0}, {"date": "2019-01-23", "close": 0.15, "volume": 64982.0}, {"date": "2019-01-24", "close": 0.15, "volume": 5200.0}, {"date": "2019-01-30", "close": 0.14, "volume": 40000.0}, {"date": "2019-01-31", "close": 0.13, "volume": 141120.0}, {"date": "2019-02-01", "close": 0.14, "volume": 115200.0}, {"date": "2019-02-11", "close": 0.14, "volume": 200000.0}, {"date": "2019-02-13", "close": 0.135, "volume": 200000.0}, {"date": "2019-02-14", "close": 0.135, "volume": 500000.0}, {"date": "2019-02-18", "close": 0.15, "volume": 3000.0}, {"date": "2019-02-20", "close": 0.135, "volume": 25000.0}, {"date": "2019-02-21", "close": 0.15, "volume": 134000.0}, {"date": "2019-02-22", "close": 0.14, "volume": 153900.0}, {"date": "2019-02-25", "close": 0.135, "volume": 205999.0}, {"date": "2019-02-26", "close": 0.13, "volume": 1500.0}, {"date": "2019-02-27", "close": 0.13, "volume": 100000.0}, {"date": "2019-02-28", "close": 0.13, "volume": 5860.0}, {"date": "2019-03-01", "close": 0.12, "volume": 157910.0}, {"date": "2019-03-04", "close": 0.115, "volume": 219000.0}, {"date": "2019-03-05", "close": 0.125, "volume": 48999.0}, {"date": "2019-03-06", "close": 0.12, "volume": 341966.0}, {"date": "2019-03-08", "close": 0.13, "volume": 672422.0}, {"date": "2019-03-11", "close": 0.125, "volume": 150000.0}, {"date": "2019-03-13", "close": 0.14, "volume": 236340.0}, {"date": "2019-03-14", "close": 0.135, "volume": 141660.0}, {"date": "2019-03-15", "close": 0.14, "volume": 65000.0}, {"date": "2019-03-18", "close": 0.13, "volume": 307000.0}, {"date": "2019-03-21", "close": 0.13, "volume": 185155.0}, {"date": "2019-03-22", "close": 0.13, "volume": 59630.0}, {"date": "2019-03-25", "close": 0.13, "volume": 494022.0}, {"date": "2019-03-26", "close": 0.13, "volume": 150000.0}, {"date": "2019-03-27", "close": 0.13, "volume": 4192.0}, {"date": "2019-03-28", "close": 0.125, "volume": 63200.0}, {"date": "2019-03-29", "close": 0.125, "volume": 215676.0}, {"date": "2019-04-01", "close": 0.135, "volume": 1037408.0}, {"date": "2019-04-02", "close": 0.135, "volume": 20000.0}, {"date": "2019-04-03", "close": 0.135, "volume": 50000.0}, {"date": "2019-04-04", "close": 0.145, "volume": 24340.0}, {"date": "2019-04-05", "close": 0.16, "volume": 18000.0}, {"date": "2019-04-08", "close": 0.16, "volume": 40000.0}, {"date": "2019-04-09", "close": 0.175, "volume": 582585.0}, {"date": "2019-04-10", "close": 0.18, "volume": 118164.0}, {"date": "2019-04-11", "close": 0.205, "volume": 1081822.0}, {"date": "2019-04-12", "close": 0.235, "volume": 1288422.0}, {"date": "2019-04-15", "close": 0.245, "volume": 534060.0}, {"date": "2019-04-16", "close": 0.27, "volume": 494059.0}, {"date": "2019-04-17", "close": 0.36, "volume": 870476.0}, {"date": "2019-04-18", "close": 0.35, "volume": 1067370.0}, {"date": "2019-04-23", "close": 0.295, "volume": 549236.0}, {"date": "2019-04-24", "close": 0.29, "volume": 856272.0}, {"date": "2019-04-26", "close": 0.29, "volume": 180121.0}, {"date": "2019-04-29", "close": 0.285, "volume": 218576.0}, {"date": "2019-04-30", "close": 0.295, "volume": 213089.0}, {"date": "2019-05-01", "close": 0.26, "volume": 261944.0}, {"date": "2019-05-02", "close": 0.275, "volume": 134464.0}, {"date": "2019-05-03", "close": 0.275, "volume": 32700.0}, {"date": "2019-05-06", "close": 0.26, "volume": 119047.0}, {"date": "2019-05-07", "close": 0.225, "volume": 158085.0}, {"date": "2019-05-08", "close": 0.215, "volume": 95677.0}, {"date": "2019-05-09", "close": 0.22, "volume": 73577.0}, {"date": "2019-05-10", "close": 0.225, "volume": 58954.0}, {"date": "2019-05-13", "close": 0.23, "volume": 167089.0}, {"date": "2019-05-14", "close": 0.22, "volume": 163494.0}, {"date": "2019-05-15", "close": 0.22, "volume": 50000.0}, {"date": "2019-05-16", "close": 0.21, "volume": 50000.0}, {"date": "2019-05-17", "close": 0.215, "volume": 50000.0}, {"date": "2019-05-20", "close": 0.205, "volume": 133752.0}, {"date": "2019-05-21", "close": 0.21, "volume": 122416.0}, {"date": "2019-05-22", "close": 0.21, "volume": 61312.0}, {"date": "2019-05-23", "close": 0.255, "volume": 152698.0}, {"date": "2019-05-24", "close": 0.245, "volume": 24000.0}, {"date": "2019-05-27", "close": 0.245, "volume": 145619.0}, {"date": "2019-05-28", "close": 0.245, "volume": 70167.0}, {"date": "2019-05-30", "close": 0.275, "volume": 178785.0}, {"date": "2019-05-31", "close": 0.26, "volume": 122960.0}, {"date": "2019-06-04", "close": 0.26, "volume": 14969.0}, {"date": "2019-06-05", "close": 0.245, "volume": 57526.0}, {"date": "2019-06-06", "close": 0.25, "volume": 13000.0}, {"date": "2019-06-07", "close": 0.27, "volume": 58000.0}, {"date": "2019-06-11", "close": 0.27, "volume": 131117.0}, {"date": "2019-06-12", "close": 0.28, "volume": 64853.0}, {"date": "2019-06-13", "close": 0.28, "volume": 62030.0}, {"date": "2019-06-14", "close": 0.26, "volume": 36122.0}, {"date": "2019-06-17", "close": 0.28, "volume": 39923.0}, {"date": "2019-06-18", "close": 0.36, "volume": 375842.0}, {"date": "2019-06-19", "close": 0.35, "volume": 81872.0}, {"date": "2019-06-20", "close": 0.32, "volume": 6658.0}, {"date": "2019-06-21", "close": 0.3, "volume": 35500.0}, {"date": "2019-06-25", "close": 0.3, "volume": 60596.0}, {"date": "2019-06-26", "close": 0.3, "volume": 34500.0}, {"date": "2019-06-28", "close": 0.31, "volume": 97887.0}, {"date": "2019-07-01", "close": 0.31, "volume": 94842.0}, {"date": "2019-07-02", "close": 0.325, "volume": 93607.0}, {"date": "2019-07-03", "close": 0.3, "volume": 79897.0}, {"date": "2019-07-04", "close": 0.31, "volume": 31451.0}, {"date": "2019-07-08", "close": 0.31, "volume": 28680.0}, {"date": "2019-07-10", "close": 0.325, "volume": 64327.0}, {"date": "2019-07-11", "close": 0.34, "volume": 86007.0}, {"date": "2019-07-12", "close": 0.33, "volume": 41924.0}, {"date": "2019-07-15", "close": 0.33, "volume": 20359.0}, {"date": "2019-07-17", "close": 0.34, "volume": 99000.0}, {"date": "2019-07-19", "close": 0.31, "volume": 69757.0}, {"date": "2019-07-22", "close": 0.33, "volume": 15000.0}, {"date": "2019-07-23", "close": 0.325, "volume": 18000.0}, {"date": "2019-07-25", "close": 0.31, "volume": 36225.0}, {"date": "2019-07-26", "close": 0.29, "volume": 224429.0}, {"date": "2019-07-29", "close": 0.27, "volume": 58555.0}, {"date": "2019-07-30", "close": 0.265, "volume": 41500.0}, {"date": "2019-07-31", "close": 0.28, "volume": 44667.0}, {"date": "2019-08-01", "close": 0.28, "volume": 8000.0}, {"date": "2019-08-02", "close": 0.295, "volume": 55000.0}, {"date": "2019-08-12", "close": 0.28, "volume": 49388.0}, {"date": "2019-08-13", "close": 0.28, "volume": 10000.0}, {"date": "2019-08-14", "close": 0.29, "volume": 10000.0}, {"date": "2019-08-16", "close": 0.28, "volume": 612.0}, {"date": "2019-08-20", "close": 0.26, "volume": 45000.0}, {"date": "2019-08-21", "close": 0.25, "volume": 2300.0}, {"date": "2019-08-23", "close": 0.29, "volume": 72524.0}, {"date": "2019-08-27", "close": 0.25, "volume": 2857.0}, {"date": "2019-08-30", "close": 0.255, "volume": 49458.0}, {"date": "2019-09-02", "close": 0.24, "volume": 40652.0}, {"date": "2019-09-03", "close": 0.24, "volume": 21410.0}, {"date": "2019-09-04", "close": 0.23, "volume": 26157.0}, {"date": "2019-09-05", "close": 0.25, "volume": 36843.0}, {"date": "2019-09-09", "close": 0.23, "volume": 61890.0}, {"date": "2019-09-10", "close": 0.23, "volume": 22207.0}, {"date": "2019-09-17", "close": 0.23, "volume": 40700.0}, {"date": "2019-09-18", "close": 0.23, "volume": 4586.0}, {"date": "2019-09-23", "close": 0.24, "volume": 47021.0}, {"date": "2019-09-26", "close": 0.25, "volume": 54500.0}, {"date": "2019-09-27", "close": 0.25, "volume": 32500.0}, {"date": "2019-09-30", "close": 0.25, "volume": 10000.0}, {"date": "2019-10-01", "close": 0.28, "volume": 66299.0}, {"date": "2019-10-02", "close": 0.275, "volume": 15111.0}, {"date": "2019-10-04", "close": 0.25, "volume": 24500.0}, {"date": "2019-10-09", "close": 0.28, "volume": 50000.0}, {"date": "2019-10-10", "close": 0.27, "volume": 54151.0}, {"date": "2019-10-21", "close": 0.245, "volume": 17000.0}, {"date": "2019-10-23", "close": 0.25, "volume": 5000.0}, {"date": "2019-10-24", "close": 0.245, "volume": 3000.0}, {"date": "2019-10-29", "close": 0.24, "volume": 3500.0}, {"date": "2019-10-30", "close": 0.24, "volume": 69545.0}, {"date": "2019-10-31", "close": 0.25, "volume": 10000.0}, {"date": "2019-11-01", "close": 0.27, "volume": 90380.0}, {"date": "2019-11-04", "close": 0.27, "volume": 30521.0}, {"date": "2019-11-05", "close": 0.275, "volume": 21080.0}, {"date": "2019-11-06", "close": 0.27, "volume": 17465.0}, {"date": "2019-11-07", "close": 0.255, "volume": 5000.0}, {"date": "2019-11-08", "close": 0.26, "volume": 3846.0}, {"date": "2019-11-12", "close": 0.27, "volume": 30746.0}, {"date": "2019-11-13", "close": 0.27, "volume": 66080.0}, {"date": "2019-11-14", "close": 0.27, "volume": 1289465.0}, {"date": "2019-11-15", "close": 0.27, "volume": 142259.0}, {"date": "2019-11-18", "close": 0.265, "volume": 8016.0}, {"date": "2019-11-20", "close": 0.27, "volume": 160149.0}, {"date": "2019-11-25", "close": 0.285, "volume": 17600.0}, {"date": "2019-11-26", "close": 0.285, "volume": 33000.0}, {"date": "2019-11-27", "close": 0.325, "volume": 373956.0}, {"date": "2019-11-28", "close": 0.33, "volume": 108186.0}, {"date": "2019-11-29", "close": 0.33, "volume": 170326.0}, {"date": "2019-12-02", "close": 0.3, "volume": 119446.0}, {"date": "2019-12-04", "close": 0.3, "volume": 103128.0}, {"date": "2019-12-09", "close": 0.3, "volume": 66000.0}, {"date": "2019-12-10", "close": 0.285, "volume": 8800.0}, {"date": "2019-12-12", "close": 0.295, "volume": 9084.0}, {"date": "2019-12-13", "close": 0.3, "volume": 66087.0}, {"date": "2019-12-16", "close": 0.3, "volume": 41552.0}, {"date": "2019-12-17", "close": 0.3, "volume": 20800.0}, {"date": "2019-12-18", "close": 0.32, "volume": 77576.0}, {"date": "2019-12-19", "close": 0.3, "volume": 38719.0}, {"date": "2019-12-27", "close": 0.3, "volume": 20000.0}, {"date": "2019-12-31", "close": 0.32, "volume": 31092.0}, {"date": "2020-01-02", "close": 0.285, "volume": 12500.0}, {"date": "2020-01-14", "close": 0.3, "volume": 6666.0}, {"date": "2020-01-15", "close": 0.3, "volume": 10000.0}, {"date": "2020-01-16", "close": 0.29, "volume": 52200.0}, {"date": "2020-01-20", "close": 0.29, "volume": 80000.0}, {"date": "2020-01-24", "close": 0.29, "volume": 3448.0}, {"date": "2020-01-28", "close": 0.315, "volume": 166555.0}, {"date": "2020-01-29", "close": 0.365, "volume": 353420.0}, {"date": "2020-01-30", "close": 0.37, "volume": 200781.0}, {"date": "2020-01-31", "close": 0.39, "volume": 463587.0}, {"date": "2020-02-03", "close": 0.37, "volume": 193182.0}, {"date": "2020-02-04", "close": 0.365, "volume": 137971.0}, {"date": "2020-02-05", "close": 0.365, "volume": 14356.0}, {"date": "2020-02-06", "close": 0.405, "volume": 920679.0}, {"date": "2020-02-07", "close": 0.475, "volume": 1314323.0}, {"date": "2020-02-10", "close": 0.545, "volume": 4125190.0}, {"date": "2020-02-11", "close": 0.525, "volume": 1500685.0}, {"date": "2020-02-12", "close": 0.49, "volume": 984986.0}, {"date": "2020-02-13", "close": 0.465, "volume": 1322714.0}, {"date": "2020-02-14", "close": 0.46, "volume": 517765.0}, {"date": "2020-02-17", "close": 0.51, "volume": 1308077.0}, {"date": "2020-02-18", "close": 0.575, "volume": 5620897.0}, {"date": "2020-02-19", "close": 0.59, "volume": 1491153.0}, {"date": "2020-02-20", "close": 0.595, "volume": 669030.0}, {"date": "2020-02-21", "close": 0.58, "volume": 581378.0}, {"date": "2020-02-24", "close": 0.5, "volume": 1232550.0}, {"date": "2020-02-25", "close": 0.5, "volume": 719232.0}, {"date": "2020-02-26", "close": 0.49, "volume": 533507.0}, {"date": "2020-02-27", "close": 0.525, "volume": 1032601.0}, {"date": "2020-02-28", "close": 0.505, "volume": 823597.0}, {"date": "2020-03-02", "close": 0.595, "volume": 1452540.0}, {"date": "2020-03-03", "close": 0.575, "volume": 932135.0}, {"date": "2020-03-04", "close": 0.64, "volume": 2830338.0}, {"date": "2020-03-05", "close": 0.7, "volume": 3022333.0}, {"date": "2020-03-06", "close": 0.63, "volume": 2534366.0}, {"date": "2020-03-09", "close": 0.515, "volume": 1726766.0}, {"date": "2020-03-10", "close": 0.53, "volume": 709804.0}, {"date": "2020-03-11", "close": 0.515, "volume": 564296.0}, {"date": "2020-03-12", "close": 0.435, "volume": 816269.0}, {"date": "2020-03-13", "close": 0.405, "volume": 838665.0}, {"date": "2020-03-16", "close": 0.38, "volume": 1395535.0}, {"date": "2020-03-17", "close": 0.39, "volume": 792199.0}, {"date": "2020-03-18", "close": 0.525, "volume": 6351814.0}, {"date": "2020-03-19", "close": 0.52, "volume": 1626616.0}, {"date": "2020-03-20", "close": 0.53, "volume": 599405.0}, {"date": "2020-03-23", "close": 0.435, "volume": 739539.0}, {"date": "2020-03-24", "close": 0.45, "volume": 242540.0}, {"date": "2020-03-25", "close": 0.45, "volume": 311936.0}, {"date": "2020-03-26", "close": 0.47, "volume": 314160.0}, {"date": "2020-03-27", "close": 0.44, "volume": 526814.0}, {"date": "2020-03-30", "close": 0.48, "volume": 1799426.0}, {"date": "2020-03-31", "close": 0.51, "volume": 1297504.0}, {"date": "2020-04-03", "close": 0.63, "volume": 8274671.0}, {"date": "2020-04-06", "close": 0.67, "volume": 1957211.0}, {"date": "2020-04-07", "close": 0.6, "volume": 1794563.0}, {"date": "2020-04-08", "close": 0.59, "volume": 1368710.0}, {"date": "2020-04-09", "close": 0.64, "volume": 1865689.0}, {"date": "2020-04-14", "close": 0.615, "volume": 2203770.0}, {"date": "2020-04-15", "close": 0.57, "volume": 2000497.0}, {"date": "2020-04-16", "close": 0.56, "volume": 580411.0}, {"date": "2020-04-17", "close": 0.58, "volume": 436163.0}, {"date": "2020-04-20", "close": 0.555, "volume": 801323.0}, {"date": "2020-04-21", "close": 0.56, "volume": 817237.0}, {"date": "2020-04-22", "close": 0.53, "volume": 1016510.0}, {"date": "2020-04-23", "close": 0.575, "volume": 434303.0}, {"date": "2020-04-24", "close": 0.572, "volume": 83427.0}, {"date": "2020-04-27", "close": 0.585, "volume": 327570.0}, {"date": "2020-04-28", "close": 0.625, "volume": 695674.0}, {"date": "2020-04-29", "close": 0.6, "volume": 541496.0}, {"date": "2020-04-30", "close": 0.57, "volume": 1812588.0}, {"date": "2020-05-01", "close": 0.625, "volume": 1340003.0}, {"date": "2020-05-04", "close": 0.61, "volume": 513705.0}, {"date": "2020-05-05", "close": 0.64, "volume": 1184987.0}, {"date": "2020-05-06", "close": 0.64, "volume": 1822323.0}, {"date": "2020-05-07", "close": 0.615, "volume": 1071447.0}, {"date": "2020-05-08", "close": 0.63, "volume": 597179.0}, {"date": "2020-05-11", "close": 0.63, "volume": 622831.0}, {"date": "2020-05-12", "close": 0.67, "volume": 630495.0}, {"date": "2020-05-13", "close": 0.66, "volume": 590377.0}, {"date": "2020-05-14", "close": 0.665, "volume": 1484722.0}, {"date": "2020-05-15", "close": 0.69, "volume": 1707937.0}, {"date": "2020-05-18", "close": 0.805, "volume": 2957326.0}, {"date": "2020-05-19", "close": 0.755, "volume": 3752686.0}, {"date": "2020-05-20", "close": 0.75, "volume": 1503137.0}, {"date": "2020-05-21", "close": 0.735, "volume": 695755.0}, {"date": "2020-05-22", "close": 0.71, "volume": 1537801.0}, {"date": "2020-05-25", "close": 0.73, "volume": 969525.0}, {"date": "2020-05-26", "close": 0.72, "volume": 903643.0}, {"date": "2020-05-27", "close": 0.715, "volume": 478045.0}, {"date": "2020-05-28", "close": 0.715, "volume": 869226.0}, {"date": "2020-05-29", "close": 0.7, "volume": 225280.0}, {"date": "2020-06-01", "close": 0.625, "volume": 2020231.0}, {"date": "2020-06-02", "close": 0.605, "volume": 1807476.0}, {"date": "2020-06-03", "close": 0.595, "volume": 846913.0}, {"date": "2020-06-04", "close": 0.575, "volume": 3911526.0}, {"date": "2020-06-05", "close": 0.565, "volume": 1864111.0}, {"date": "2020-06-09", "close": 0.585, "volume": 1058237.0}, {"date": "2020-06-10", "close": 0.59, "volume": 1003011.0}, {"date": "2020-06-11", "close": 0.57, "volume": 1021983.0}, {"date": "2020-06-12", "close": 0.56, "volume": 869717.0}, {"date": "2020-06-15", "close": 0.56, "volume": 1123509.0}, {"date": "2020-06-16", "close": 0.555, "volume": 815969.0}, {"date": "2020-06-17", "close": 0.535, "volume": 340433.0}, {"date": "2020-06-18", "close": 0.55, "volume": 311126.0}, {"date": "2020-06-19", "close": 0.52, "volume": 433885.0}, {"date": "2020-06-22", "close": 0.505, "volume": 875999.0}, {"date": "2020-06-23", "close": 0.525, "volume": 395883.0}, {"date": "2020-06-24", "close": 0.51, "volume": 54345.0}, {"date": "2020-06-25", "close": 0.505, "volume": 594430.0}, {"date": "2020-06-26", "close": 0.505, "volume": 35131.0}, {"date": "2020-06-29", "close": 0.48, "volume": 476976.0}, {"date": "2020-06-30", "close": 0.525, "volume": 803135.0}, {"date": "2020-07-01", "close": 0.58, "volume": 950073.0}, {"date": "2020-07-02", "close": 0.575, "volume": 900852.0}, {"date": "2020-07-03", "close": 0.605, "volume": 1590782.0}, {"date": "2020-07-06", "close": 0.6, "volume": 654659.0}, {"date": "2020-07-07", "close": 0.61, "volume": 383554.0}, {"date": "2020-07-08", "close": 0.68, "volume": 1710181.0}, {"date": "2020-07-09", "close": 0.695, "volume": 1753499.0}, {"date": "2020-07-10", "close": 0.675, "volume": 660241.0}, {"date": "2020-07-13", "close": 0.72, "volume": 2256409.0}, {"date": "2020-07-14", "close": 0.64, "volume": 1002351.0}, {"date": "2020-07-15", "close": 0.65, "volume": 268669.0}, {"date": "2020-07-16", "close": 0.64, "volume": 203526.0}, {"date": "2020-07-17", "close": 0.63, "volume": 378053.0}, {"date": "2020-07-20", "close": 0.615, "volume": 103264.0}, {"date": "2020-07-21", "close": 0.62, "volume": 231791.0}, {"date": "2020-07-22", "close": 0.6, "volume": 520128.0}, {"date": "2020-07-23", "close": 0.66, "volume": 657742.0}, {"date": "2020-07-24", "close": 0.64, "volume": 270652.0}, {"date": "2020-07-27", "close": 0.615, "volume": 341991.0}, {"date": "2020-07-28", "close": 0.59, "volume": 522566.0}, {"date": "2020-07-29", "close": 0.585, "volume": 199041.0}, {"date": "2020-07-30", "close": 0.58, "volume": 216846.0}, {"date": "2020-07-31", "close": 0.65, "volume": 548180.0}, {"date": "2020-08-03", "close": 0.655, "volume": 1444978.0}, {"date": "2020-08-04", "close": 0.65, "volume": 216229.0}, {"date": "2020-08-05", "close": 0.625, "volume": 229561.0}, {"date": "2020-08-06", "close": 0.62, "volume": 409593.0}, {"date": "2020-08-07", "close": 0.585, "volume": 664943.0}, {"date": "2020-08-10", "close": 0.58, "volume": 294717.0}, {"date": "2020-08-11", "close": 0.58, "volume": 413526.0}, {"date": "2020-08-12", "close": 0.56, "volume": 248211.0}, {"date": "2020-08-13", "close": 0.565, "volume": 206609.0}, {"date": "2020-08-14", "close": 0.565, "volume": 252489.0}, {"date": "2020-08-17", "close": 0.58, "volume": 673393.0}, {"date": "2020-08-18", "close": 0.58, "volume": 498544.0}, {"date": "2020-08-19", "close": 0.62, "volume": 618355.0}, {"date": "2020-08-20", "close": 0.6, "volume": 286207.0}, {"date": "2020-08-21", "close": 0.575, "volume": 120891.0}, {"date": "2020-08-24", "close": 0.59, "volume": 360227.0}, {"date": "2020-08-25", "close": 0.605, "volume": 645946.0}, {"date": "2020-08-26", "close": 0.575, "volume": 344612.0}, {"date": "2020-08-27", "close": 0.615, "volume": 1394205.0}, {"date": "2020-08-28", "close": 0.67, "volume": 1254326.0}, {"date": "2020-08-31", "close": 0.66, "volume": 1357992.0}, {"date": "2020-09-01", "close": 0.615, "volume": 631742.0}, {"date": "2020-09-02", "close": 0.62, "volume": 295501.0}, {"date": "2020-09-03", "close": 0.58, "volume": 609530.0}, {"date": "2020-09-04", "close": 0.585, "volume": 460817.0}, {"date": "2020-09-07", "close": 0.58, "volume": 193369.0}, {"date": "2020-09-08", "close": 0.575, "volume": 458045.0}, {"date": "2020-09-09", "close": 0.575, "volume": 553940.0}, {"date": "2020-09-10", "close": 0.565, "volume": 736297.0}, {"date": "2020-09-11", "close": 0.55, "volume": 364261.0}, {"date": "2020-09-14", "close": 0.54, "volume": 302973.0}, {"date": "2020-09-15", "close": 0.535, "volume": 245139.0}, {"date": "2020-09-16", "close": 0.535, "volume": 1010095.0}, {"date": "2020-09-17", "close": 0.52, "volume": 1874147.0}, {"date": "2020-09-18", "close": 0.515, "volume": 947868.0}, {"date": "2020-09-21", "close": 0.525, "volume": 81935.0}, {"date": "2020-09-22", "close": 0.52, "volume": 382328.0}, {"date": "2020-09-23", "close": 0.515, "volume": 177239.0}, {"date": "2020-09-24", "close": 0.505, "volume": 183380.0}, {"date": "2020-09-25", "close": 0.51, "volume": 389041.0}, {"date": "2020-09-28", "close": 0.52, "volume": 136421.0}, {"date": "2020-09-29", "close": 0.51, "volume": 620109.0}, {"date": "2020-09-30", "close": 0.505, "volume": 95270.0}, {"date": "2020-10-01", "close": 0.54, "volume": 552499.0}, {"date": "2020-10-02", "close": 0.515, "volume": 227103.0}, {"date": "2020-10-05", "close": 0.535, "volume": 46411.0}, {"date": "2020-10-06", "close": 0.55, "volume": 138940.0}, {"date": "2020-10-07", "close": 0.525, "volume": 396719.0}, {"date": "2020-10-08", "close": 0.53, "volume": 103340.0}, {"date": "2020-10-09", "close": 0.515, "volume": 174081.0}, {"date": "2020-10-12", "close": 0.55, "volume": 87007.0}, {"date": "2020-10-13", "close": 0.535, "volume": 82430.0}, {"date": "2020-10-14", "close": 0.535, "volume": 65339.0}, {"date": "2020-10-15", "close": 0.565, "volume": 581651.0}, {"date": "2020-10-16", "close": 0.57, "volume": 194619.0}, {"date": "2020-10-19", "close": 0.555, "volume": 220348.0}, {"date": "2020-10-20", "close": 0.55, "volume": 43954.0}, {"date": "2020-10-21", "close": 0.56, "volume": 4070.0}, {"date": "2020-10-22", "close": 0.545, "volume": 93146.0}, {"date": "2020-10-23", "close": 0.55, "volume": 132943.0}, {"date": "2020-10-26", "close": 0.57, "volume": 191470.0}, {"date": "2020-10-27", "close": 0.55, "volume": 116589.0}, {"date": "2020-10-28", "close": 0.55, "volume": 21541.0}, {"date": "2020-10-29", "close": 0.545, "volume": 135368.0}, {"date": "2020-10-30", "close": 0.525, "volume": 53108.0}, {"date": "2020-11-02", "close": 0.435, "volume": 1584535.0}, {"date": "2020-11-03", "close": 0.435, "volume": 1348136.0}, {"date": "2020-11-04", "close": 0.435, "volume": 810609.0}, {"date": "2020-11-05", "close": 0.45, "volume": 182367.0}, {"date": "2020-11-06", "close": 0.45, "volume": 52323.0}, {"date": "2020-11-09", "close": 0.44, "volume": 47959.0}, {"date": "2020-11-10", "close": 0.4, "volume": 1058697.0}, {"date": "2020-11-11", "close": 0.395, "volume": 352756.0}, {"date": "2020-11-12", "close": 0.4, "volume": 359598.0}, {"date": "2020-11-13", "close": 0.385, "volume": 364479.0}, {"date": "2020-11-16", "close": 0.385, "volume": 7925.0}, {"date": "2020-11-17", "close": 0.36, "volume": 494569.0}, {"date": "2020-11-18", "close": 0.36, "volume": 913119.0}, {"date": "2020-11-19", "close": 0.38, "volume": 193186.0}, {"date": "2020-11-20", "close": 0.36, "volume": 269280.0}, {"date": "2020-11-23", "close": 0.365, "volume": 152916.0}, {"date": "2020-11-24", "close": 0.345, "volume": 168371.0}, {"date": "2020-11-25", "close": 0.37, "volume": 78315.0}, {"date": "2020-11-26", "close": 0.35, "volume": 749226.0}, {"date": "2020-11-27", "close": 0.345, "volume": 248959.0}, {"date": "2020-11-30", "close": 0.335, "volume": 224739.0}, {"date": "2020-12-01", "close": 0.345, "volume": 116494.0}, {"date": "2020-12-02", "close": 0.35, "volume": 66454.0}, {"date": "2020-12-03", "close": 0.34, "volume": 410055.0}, {"date": "2020-12-04", "close": 0.34, "volume": 101029.0}, {"date": "2020-12-07", "close": 0.345, "volume": 318056.0}, {"date": "2020-12-08", "close": 0.345, "volume": 190171.0}, {"date": "2020-12-09", "close": 0.335, "volume": 152475.0}, {"date": "2020-12-10", "close": 0.33, "volume": 28310.0}, {"date": "2020-12-11", "close": 0.32, "volume": 81845.0}, {"date": "2020-12-14", "close": 0.305, "volume": 246302.0}, {"date": "2020-12-15", "close": 0.31, "volume": 560606.0}, {"date": "2020-12-16", "close": 0.31, "volume": 1262510.0}, {"date": "2020-12-17", "close": 0.32, "volume": 221053.0}, {"date": "2020-12-18", "close": 0.315, "volume": 86.0}, {"date": "2020-12-21", "close": 0.32, "volume": 219920.0}, {"date": "2020-12-22", "close": 0.32, "volume": 100082.0}, {"date": "2020-12-23", "close": 0.315, "volume": 104552.0}, {"date": "2020-12-24", "close": 0.31, "volume": 175024.0}, {"date": "2020-12-29", "close": 0.305, "volume": 282174.0}, {"date": "2020-12-30", "close": 0.3, "volume": 432535.0}, {"date": "2020-12-31", "close": 0.305, "volume": 2542.0}, {"date": "2021-01-04", "close": 0.3, "volume": 5750.0}, {"date": "2021-01-05", "close": 0.29, "volume": 112476.0}, {"date": "2021-01-06", "close": 0.31, "volume": 103775.0}, {"date": "2021-01-07", "close": 0.31, "volume": 21472.0}, {"date": "2021-01-08", "close": 0.3, "volume": 88654.0}, {"date": "2021-01-11", "close": 0.29, "volume": 86575.0}, {"date": "2021-01-12", "close": 0.295, "volume": 77704.0}, {"date": "2021-01-13", "close": 0.295, "volume": 22394.0}, {"date": "2021-01-14", "close": 0.305, "volume": 55206.0}, {"date": "2021-01-15", "close": 0.335, "volume": 6364754.0}, {"date": "2021-01-18", "close": 0.35, "volume": 263732.0}, {"date": "2021-01-19", "close": 0.345, "volume": 121559.0}, {"date": "2021-01-20", "close": 0.34, "volume": 45210.0}, {"date": "2021-01-21", "close": 0.35, "volume": 112631.0}, {"date": "2021-01-22", "close": 0.365, "volume": 208311.0}, {"date": "2021-01-25", "close": 0.375, "volume": 357374.0}, {"date": "2021-01-27", "close": 0.375, "volume": 112022.0}, {"date": "2021-01-28", "close": 0.355, "volume": 370291.0}, {"date": "2021-01-29", "close": 0.345, "volume": 448849.0}, {"date": "2021-02-01", "close": 0.34, "volume": 138284.0}, {"date": "2021-02-02", "close": 0.34, "volume": 54905.0}, {"date": "2021-02-03", "close": 0.325, "volume": 9500.0}, {"date": "2021-02-04", "close": 0.335, "volume": 60681.0}, {"date": "2021-02-05", "close": 0.32, "volume": 308502.0}, {"date": "2021-02-08", "close": 0.345, "volume": 24900.0}, {"date": "2021-02-09", "close": 0.32, "volume": 181944.0}, {"date": "2021-02-10", "close": 0.285, "volume": 1223582.0}, {"date": "2021-02-11", "close": 0.28, "volume": 186958.0}, {"date": "2021-02-12", "close": 0.29, "volume": 372322.0}, {"date": "2021-02-15", "close": 0.28, "volume": 400099.0}, {"date": "2021-02-16", "close": 0.28, "volume": 182362.0}, {"date": "2021-02-17", "close": 0.28, "volume": 128961.0}, {"date": "2021-02-18", "close": 0.29, "volume": 75224.0}, {"date": "2021-02-19", "close": 0.29, "volume": 108568.0}, {"date": "2021-02-22", "close": 0.29, "volume": 52739.0}, {"date": "2021-02-23", "close": 0.29, "volume": 38234.0}, {"date": "2021-02-25", "close": 0.28, "volume": 20161.0}, {"date": "2021-02-26", "close": 0.275, "volume": 148907.0}, {"date": "2021-03-01", "close": 0.27, "volume": 138734.0}, {"date": "2021-03-02", "close": 0.27, "volume": 37140.0}, {"date": "2021-03-03", "close": 0.27, "volume": 6048.0}, {"date": "2021-03-04", "close": 0.27, "volume": 40000.0}, {"date": "2021-03-05", "close": 0.245, "volume": 260769.0}, {"date": "2021-03-08", "close": 0.24, "volume": 371544.0}, {"date": "2021-03-09", "close": 0.23, "volume": 79097.0}, {"date": "2021-03-10", "close": 0.235, "volume": 40944.0}, {"date": "2021-03-11", "close": 0.235, "volume": 3000.0}, {"date": "2021-03-12", "close": 0.24, "volume": 310435.0}, {"date": "2021-03-15", "close": 0.245, "volume": 371569.0}, {"date": "2021-03-16", "close": 0.24, "volume": 57219.0}, {"date": "2021-03-17", "close": 0.245, "volume": 38052.0}, {"date": "2021-03-19", "close": 0.24, "volume": 10000.0}, {"date": "2021-03-22", "close": 0.235, "volume": 74757.0}, {"date": "2021-03-24", "close": 0.24, "volume": 53676.0}, {"date": "2021-03-25", "close": 0.235, "volume": 106749.0}, {"date": "2021-03-26", "close": 0.24, "volume": 103592.0}, {"date": "2021-03-29", "close": 0.24, "volume": 24106.0}, {"date": "2021-03-30", "close": 0.235, "volume": 60298.0}, {"date": "2021-03-31", "close": 0.23, "volume": 18641.0}, {"date": "2021-04-01", "close": 0.24, "volume": 183427.0}, {"date": "2021-04-06", "close": 0.23, "volume": 89978.0}, {"date": "2021-04-07", "close": 0.24, "volume": 212582.0}, {"date": "2021-04-08", "close": 0.235, "volume": 51507.0}, {"date": "2021-04-09", "close": 0.235, "volume": 168665.0}, {"date": "2021-04-12", "close": 0.225, "volume": 64791.0}, {"date": "2021-04-13", "close": 0.225, "volume": 68942.0}, {"date": "2021-04-14", "close": 0.23, "volume": 125521.0}, {"date": "2021-04-15", "close": 0.225, "volume": 139557.0}, {"date": "2021-04-16", "close": 0.23, "volume": 192514.0}, {"date": "2021-04-19", "close": 0.22, "volume": 142456.0}, {"date": "2021-04-20", "close": 0.23, "volume": 67789.0}, {"date": "2021-04-21", "close": 0.23, "volume": 5789398.0}, {"date": "2021-04-22", "close": 0.23, "volume": 273870.0}, {"date": "2021-04-23", "close": 0.227, "volume": 159021.0}, {"date": "2021-04-26", "close": 0.23, "volume": 38366.0}, {"date": "2021-04-27", "close": 0.23, "volume": 53732.0}, {"date": "2021-04-28", "close": 0.22, "volume": 247775.0}, {"date": "2021-04-29", "close": 0.225, "volume": 49263.0}, {"date": "2021-04-30", "close": 0.2, "volume": 560240.0}, {"date": "2021-05-03", "close": 0.21, "volume": 101371.0}, {"date": "2021-05-04", "close": 0.21, "volume": 58560.0}, {"date": "2021-05-05", "close": 0.2, "volume": 118740.0}, {"date": "2021-05-06", "close": 0.195, "volume": 253461.0}, {"date": "2021-05-07", "close": 0.205, "volume": 128152.0}, {"date": "2021-05-10", "close": 0.195, "volume": 222087.0}, {"date": "2021-05-11", "close": 0.2, "volume": 763242.0}, {"date": "2021-05-12", "close": 0.18, "volume": 227889.0}, {"date": "2021-05-13", "close": 0.175, "volume": 283188.0}, {"date": "2021-05-17", "close": 0.17, "volume": 310517.0}, {"date": "2021-05-18", "close": 0.17, "volume": 5000.0}, {"date": "2021-05-19", "close": 0.175, "volume": 13488.0}, {"date": "2021-05-20", "close": 0.17, "volume": 34779.0}, {"date": "2021-05-21", "close": 0.165, "volume": 36290.0}, {"date": "2021-05-24", "close": 0.17, "volume": 55224.0}, {"date": "2021-05-25", "close": 0.165, "volume": 558.0}, {"date": "2021-05-26", "close": 0.15, "volume": 192727.0}, {"date": "2021-05-27", "close": 0.145, "volume": 139958.0}, {"date": "2021-05-28", "close": 0.16, "volume": 151464.0}, {"date": "2021-05-31", "close": 0.165, "volume": 90057.0}, {"date": "2021-06-01", "close": 0.17, "volume": 68199.0}, {"date": "2021-06-02", "close": 0.17, "volume": 11803.0}, {"date": "2021-06-03", "close": 0.18, "volume": 79137.0}, {"date": "2021-06-04", "close": 0.18, "volume": 10545.0}, {"date": "2021-06-07", "close": 0.18, "volume": 5532.0}, {"date": "2021-06-08", "close": 0.17, "volume": 87375.0}, {"date": "2021-06-09", "close": 0.17, "volume": 3515911.0}, {"date": "2021-06-10", "close": 0.175, "volume": 54200.0}, {"date": "2021-06-11", "close": 0.165, "volume": 45193.0}, {"date": "2021-06-15", "close": 0.17, "volume": 64046.0}, {"date": "2021-06-16", "close": 0.165, "volume": 145256.0}, {"date": "2021-06-17", "close": 0.15, "volume": 488959.0}, {"date": "2021-06-18", "close": 0.16, "volume": 373736.0}, {"date": "2021-06-21", "close": 0.17, "volume": 184487.0}, {"date": "2021-06-22", "close": 0.16, "volume": 28556.0}, {"date": "2021-06-23", "close": 0.16, "volume": 185180.0}, {"date": "2021-06-24", "close": 0.165, "volume": 89134.0}, {"date": "2021-06-25", "close": 0.165, "volume": 182160.0}, {"date": "2021-06-28", "close": 0.15, "volume": 336954.0}, {"date": "2021-06-29", "close": 0.155, "volume": 400220.0}, {"date": "2021-06-30", "close": 0.15, "volume": 197471.0}, {"date": "2021-07-01", "close": 0.165, "volume": 242042.0}, {"date": "2021-07-02", "close": 0.17, "volume": 220675.0}, {"date": "2021-07-05", "close": 0.185, "volume": 532157.0}, {"date": "2021-07-06", "close": 0.185, "volume": 168980.0}, {"date": "2021-07-07", "close": 0.18, "volume": 322377.0}, {"date": "2021-07-08", "close": 0.18, "volume": 42856.0}, {"date": "2021-07-12", "close": 0.18, "volume": 28200.0}, {"date": "2021-07-13", "close": 0.1775, "volume": 31591.0}, {"date": "2021-07-14", "close": 0.1775, "volume": 16620.0}, {"date": "2021-07-15", "close": 0.18, "volume": 5000.0}, {"date": "2021-07-16", "close": 0.175, "volume": 61058.0}, {"date": "2021-07-19", "close": 0.1775, "volume": 38999.0}, {"date": "2021-07-20", "close": 0.1775, "volume": 92983.0}, {"date": "2021-07-21", "close": 0.19, "volume": 358324.0}, {"date": "2021-07-22", "close": 0.205, "volume": 197993.0}, {"date": "2021-07-23", "close": 0.2, "volume": 80006.0}, {"date": "2021-07-26", "close": 0.205, "volume": 151416.0}, {"date": "2021-07-27", "close": 0.195, "volume": 47609.0}, {"date": "2021-07-29", "close": 0.195, "volume": 40210.0}, {"date": "2021-07-30", "close": 0.18, "volume": 259816.0}, {"date": "2021-08-02", "close": 0.175, "volume": 562821.0}, {"date": "2021-08-03", "close": 0.18, "volume": 48478.0}, {"date": "2021-08-04", "close": 0.175, "volume": 9200.0}, {"date": "2021-08-05", "close": 0.17, "volume": 147514.0}, {"date": "2021-08-06", "close": 0.175, "volume": 16885.0}, {"date": "2021-08-09", "close": 0.16, "volume": 276790.0}, {"date": "2021-08-10", "close": 0.165, "volume": 80681.0}, {"date": "2021-08-11", "close": 0.16, "volume": 49237.0}, {"date": "2021-08-12", "close": 0.165, "volume": 91954.0}, {"date": "2021-08-13", "close": 0.165, "volume": 99700.0}, {"date": "2021-08-16", "close": 0.16, "volume": 240020.0}, {"date": "2021-08-17", "close": 0.16, "volume": 10125.0}, {"date": "2021-08-18", "close": 0.155, "volume": 204980.0}, {"date": "2021-08-19", "close": 0.16, "volume": 116139.0}, {"date": "2021-08-20", "close": 0.155, "volume": 164264.0}, {"date": "2021-08-23", "close": 0.155, "volume": 750.0}, {"date": "2021-08-24", "close": 0.155, "volume": 120169.0}, {"date": "2021-08-25", "close": 0.16, "volume": 66529.0}, {"date": "2021-08-27", "close": 0.16, "volume": 5622.0}, {"date": "2021-08-30", "close": 0.15, "volume": 118730.0}, {"date": "2021-08-31", "close": 0.145, "volume": 368559.0}, {"date": "2021-09-01", "close": 0.13, "volume": 448416.0}, {"date": "2021-09-02", "close": 0.15, "volume": 87705.0}, {"date": "2021-09-03", "close": 0.125, "volume": 448164.0}, {"date": "2021-09-06", "close": 0.135, "volume": 252329.0}, {"date": "2021-09-07", "close": 0.135, "volume": 9000.0}, {"date": "2021-09-08", "close": 0.145, "volume": 85670.0}, {"date": "2021-09-09", "close": 0.135, "volume": 82378.0}, {"date": "2021-09-10", "close": 0.14, "volume": 134516.0}, {"date": "2021-09-13", "close": 0.125, "volume": 669976.0}, {"date": "2021-09-14", "close": 0.125, "volume": 73000.0}, {"date": "2021-09-15", "close": 0.135, "volume": 22023.0}, {"date": "2021-09-17", "close": 0.135, "volume": 162885.0}, {"date": "2021-09-20", "close": 0.135, "volume": 71790.0}, {"date": "2021-09-21", "close": 0.135, "volume": 7144.0}, {"date": "2021-09-22", "close": 0.1375, "volume": 40290.0}, {"date": "2021-09-23", "close": 0.135, "volume": 10387.0}, {"date": "2021-09-24", "close": 0.135, "volume": 10001.0}, {"date": "2021-09-27", "close": 0.1375, "volume": 8000.0}, {"date": "2021-09-28", "close": 0.135, "volume": 11684.0}, {"date": "2021-09-29", "close": 0.135, "volume": 169651.0}, {"date": "2021-09-30", "close": 0.14, "volume": 220000.0}, {"date": "2021-10-01", "close": 0.145, "volume": 122771.0}, {"date": "2021-10-04", "close": 0.14, "volume": 7673.0}, {"date": "2021-10-05", "close": 0.145, "volume": 267002.0}, {"date": "2021-10-06", "close": 0.145, "volume": 38300.0}, {"date": "2021-10-07", "close": 0.145, "volume": 28471.0}, {"date": "2021-10-11", "close": 0.145, "volume": 46053.0}, {"date": "2021-10-12", "close": 0.135, "volume": 203510.0}, {"date": "2021-10-13", "close": 0.135, "volume": 142292.0}, {"date": "2021-10-14", "close": 0.1325, "volume": 759752.0}, {"date": "2021-10-15", "close": 0.13, "volume": 126241.0}, {"date": "2021-10-18", "close": 0.14, "volume": 93403.0}, {"date": "2021-10-20", "close": 0.135, "volume": 14407.0}, {"date": "2021-10-21", "close": 0.135, "volume": 10627.0}, {"date": "2021-10-22", "close": 0.1325, "volume": 45723.0}, {"date": "2021-10-25", "close": 0.135, "volume": 51203.0}, {"date": "2021-10-26", "close": 0.13, "volume": 240266.0}, {"date": "2021-10-27", "close": 0.13, "volume": 28089.0}, {"date": "2021-10-28", "close": 0.14, "volume": 482615.0}, {"date": "2021-10-29", "close": 0.13, "volume": 1326033.0}, {"date": "2021-11-01", "close": 0.13, "volume": 208786.0}, {"date": "2021-11-02", "close": 0.125, "volume": 11110.0}, {"date": "2021-11-03", "close": 0.125, "volume": 345869.0}, {"date": "2021-11-04", "close": 0.115, "volume": 636353.0}, {"date": "2021-11-05", "close": 0.115, "volume": 240851.0}, {"date": "2021-11-08", "close": 0.11, "volume": 446679.0}, {"date": "2021-11-09", "close": 0.11, "volume": 136748.0}, {"date": "2021-11-11", "close": 0.11, "volume": 127982.0}, {"date": "2021-11-12", "close": 0.11, "volume": 91847.0}, {"date": "2021-11-15", "close": 0.1, "volume": 460051.0}, {"date": "2021-11-16", "close": 0.12, "volume": 381856.0}, {"date": "2021-11-17", "close": 0.11, "volume": 12865.0}, {"date": "2021-11-18", "close": 0.11, "volume": 11200.0}, {"date": "2021-11-19", "close": 0.115, "volume": 20800.0}, {"date": "2021-11-22", "close": 0.11, "volume": 71353.0}, {"date": "2021-11-23", "close": 0.11, "volume": 27391.0}, {"date": "2021-11-24", "close": 0.11, "volume": 4500.0}, {"date": "2021-11-25", "close": 0.11, "volume": 5000.0}, {"date": "2021-11-26", "close": 0.105, "volume": 22983.0}, {"date": "2021-11-29", "close": 0.105, "volume": 137654.0}, {"date": "2021-11-30", "close": 0.099, "volume": 1413450.0}, {"date": "2021-12-01", "close": 0.098, "volume": 111951.0}, {"date": "2021-12-03", "close": 0.1, "volume": 10996.0}, {"date": "2021-12-06", "close": 0.105, "volume": 94172.0}, {"date": "2021-12-09", "close": 0.1, "volume": 3683.0}, {"date": "2021-12-15", "close": 0.105, "volume": 20000.0}, {"date": "2021-12-16", "close": 0.1, "volume": 11364.0}, {"date": "2021-12-17", "close": 0.105, "volume": 50961.0}, {"date": "2021-12-20", "close": 0.099, "volume": 86621.0}, {"date": "2021-12-21", "close": 0.1, "volume": 134380.0}, {"date": "2021-12-22", "close": 0.1, "volume": 4857.0}, {"date": "2021-12-24", "close": 0.099, "volume": 158192.0}, {"date": "2021-12-29", "close": 0.105, "volume": 100273.0}, {"date": "2021-12-30", "close": 0.105, "volume": 27142.0}, {"date": "2021-12-31", "close": 0.1, "volume": 23470.0}, {"date": "2022-01-04", "close": 0.1, "volume": 78100.0}, {"date": "2022-01-05", "close": 0.098, "volume": 242283.0}, {"date": "2022-01-06", "close": 0.097, "volume": 90111.0}, {"date": "2022-01-10", "close": 0.097, "volume": 20509.0}, {"date": "2022-01-11", "close": 0.093, "volume": 245552.0}, {"date": "2022-01-12", "close": 0.093, "volume": 74088.0}, {"date": "2022-01-13", "close": 0.093, "volume": 82119.0}, {"date": "2022-01-14", "close": 0.093, "volume": 24315.0}, {"date": "2022-01-17", "close": 0.094, "volume": 80000.0}, {"date": "2022-01-18", "close": 0.093, "volume": 5000.0}, {"date": "2022-01-19", "close": 0.094, "volume": 68992.0}, {"date": "2022-01-20", "close": 0.093, "volume": 11322.0}, {"date": "2022-01-21", "close": 0.092, "volume": 120627.0}, {"date": "2022-01-24", "close": 0.089, "volume": 460149.0}, {"date": "2022-01-25", "close": 0.089, "volume": 13263.0}, {"date": "2022-01-27", "close": 0.089, "volume": 52805.0}, {"date": "2022-01-28", "close": 0.089, "volume": 10000.0}, {"date": "2022-01-31", "close": 0.088, "volume": 7888.0}, {"date": "2022-02-01", "close": 0.081, "volume": 496899.0}, {"date": "2022-02-02", "close": 0.079, "volume": 659111.0}, {"date": "2022-02-03", "close": 0.075, "volume": 133185.0}, {"date": "2022-02-04", "close": 0.076, "volume": 112274.0}, {"date": "2022-02-09", "close": 0.07, "volume": 256142.0}, {"date": "2022-02-10", "close": 0.07, "volume": 2197613.0}, {"date": "2022-02-11", "close": 0.069, "volume": 626981.0}, {"date": "2022-02-14", "close": 0.061, "volume": 4774000.0}, {"date": "2022-02-16", "close": 0.058, "volume": 1015012.0}, {"date": "2022-02-18", "close": 0.058, "volume": 38568.0}, {"date": "2022-02-21", "close": 0.058, "volume": 15086.0}, {"date": "2022-02-22", "close": 0.055, "volume": 2292729.0}, {"date": "2022-02-23", "close": 0.055, "volume": 11332.0}, {"date": "2022-02-24", "close": 0.055, "volume": 2000.0}, {"date": "2022-02-25", "close": 0.055, "volume": 10000.0}, {"date": "2022-02-28", "close": 0.05, "volume": 611885.0}, {"date": "2022-03-01", "close": 0.058, "volume": 524874.0}, {"date": "2022-03-02", "close": 0.06, "volume": 1019888.0}, {"date": "2022-03-03", "close": 0.061, "volume": 6418.0}, {"date": "2022-03-04", "close": 0.062, "volume": 323231.0}, {"date": "2022-03-07", "close": 0.063, "volume": 43787.0}, {"date": "2022-03-09", "close": 0.063, "volume": 111.0}, {"date": "2022-03-10", "close": 0.059, "volume": 15000.0}, {"date": "2022-03-11", "close": 0.058, "volume": 56142.0}, {"date": "2022-03-14", "close": 0.057, "volume": 123790.0}, {"date": "2022-03-16", "close": 0.057, "volume": 15745.0}, {"date": "2022-03-17", "close": 0.058, "volume": 10975.0}, {"date": "2022-03-18", "close": 0.063, "volume": 16270.0}, {"date": "2022-03-23", "close": 0.063, "volume": 239421.0}, {"date": "2022-03-24", "close": 0.064, "volume": 117500.0}, {"date": "2022-03-28", "close": 0.071, "volume": 387845.0}, {"date": "2022-03-30", "close": 0.071, "volume": 110075.0}, {"date": "2022-03-31", "close": 0.072, "volume": 245285.0}, {"date": "2022-04-01", "close": 0.072, "volume": 576.0}, {"date": "2022-04-04", "close": 0.075, "volume": 43255.0}, {"date": "2022-04-05", "close": 0.09, "volume": 931587.0}, {"date": "2022-04-06", "close": 0.096, "volume": 384046.0}, {"date": "2022-04-07", "close": 0.094, "volume": 171884.0}, {"date": "2022-04-08", "close": 0.085, "volume": 40000.0}, {"date": "2022-04-11", "close": 0.085, "volume": 40829.0}, {"date": "2022-04-12", "close": 0.087, "volume": 62500.0}, {"date": "2022-04-14", "close": 0.092, "volume": 247042.0}, {"date": "2022-04-19", "close": 0.088, "volume": 857336.0}, {"date": "2022-04-20", "close": 0.088, "volume": 23644.0}, {"date": "2022-04-21", "close": 0.088, "volume": 34732.0}, {"date": "2022-04-22", "close": 0.084, "volume": 9000.0}, {"date": "2022-04-26", "close": 0.079, "volume": 232110.0}, {"date": "2022-04-27", "close": 0.076, "volume": 59987.0}, {"date": "2022-04-29", "close": 0.076, "volume": 40000.0}, {"date": "2022-05-03", "close": 0.076, "volume": 1500.0}, {"date": "2022-05-04", "close": 0.078, "volume": 77737.0}, {"date": "2022-05-05", "close": 0.075, "volume": 21176.0}, {"date": "2022-05-06", "close": 0.075, "volume": 18800.0}, {"date": "2022-05-09", "close": 0.068, "volume": 215705.0}, {"date": "2022-05-10", "close": 0.063, "volume": 374943.0}, {"date": "2022-05-11", "close": 0.057, "volume": 370390.0}, {"date": "2022-05-13", "close": 0.052, "volume": 240475.0}, {"date": "2022-05-16", "close": 0.061, "volume": 2000.0}, {"date": "2022-05-18", "close": 0.064, "volume": 7557.0}, {"date": "2022-05-19", "close": 0.059, "volume": 46407.0}, {"date": "2022-05-23", "close": 0.066, "volume": 41500.0}, {"date": "2022-05-24", "close": 0.066, "volume": 7000.0}, {"date": "2022-05-25", "close": 0.066, "volume": 7200.0}, {"date": "2022-05-26", "close": 0.065, "volume": 10000.0}, {"date": "2022-05-27", "close": 0.058, "volume": 71982.0}, {"date": "2022-05-30", "close": 0.058, "volume": 2317.0}, {"date": "2022-06-02", "close": 0.059, "volume": 55570.0}, {"date": "2022-06-03", "close": 0.058, "volume": 141208.0}, {"date": "2022-06-06", "close": 0.057, "volume": 20000.0}, {"date": "2022-06-07", "close": 0.056, "volume": 14288.0}, {"date": "2022-06-08", "close": 0.054, "volume": 127109.0}, {"date": "2022-06-10", "close": 0.051, "volume": 147852.0}, {"date": "2022-06-14", "close": 0.043, "volume": 438128.0}, {"date": "2022-06-17", "close": 0.043, "volume": 8000.0}, {"date": "2022-06-20", "close": 0.043, "volume": 18132.0}, {"date": "2022-06-21", "close": 0.043, "volume": 474986.0}, {"date": "2022-06-22", "close": 0.043, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.043, "volume": 177530.0}, {"date": "2022-06-24", "close": 0.043, "volume": 131173.0}, {"date": "2022-06-27", "close": 0.042, "volume": 316667.0}, {"date": "2022-06-28", "close": 0.042, "volume": 30000.0}, {"date": "2022-06-30", "close": 0.048, "volume": 372101.0}, {"date": "2022-07-01", "close": 0.05, "volume": 308991.0}, {"date": "2022-07-04", "close": 0.05, "volume": 726597.0}, {"date": "2022-07-05", "close": 0.05, "volume": 206428.0}, {"date": "2022-07-06", "close": 0.05, "volume": 13000.0}, {"date": "2022-07-07", "close": 0.051, "volume": 50076.0}, {"date": "2022-07-08", "close": 0.051, "volume": 32000.0}, {"date": "2022-07-12", "close": 0.05, "volume": 39000.0}, {"date": "2022-07-14", "close": 0.05, "volume": 1818.0}, {"date": "2022-07-18", "close": 0.05, "volume": 77169.0}, {"date": "2022-07-20", "close": 0.057, "volume": 79337.0}, {"date": "2022-07-25", "close": 0.057, "volume": 8656.0}, {"date": "2022-07-27", "close": 0.049, "volume": 21737.0}, {"date": "2022-07-28", "close": 0.056, "volume": 466975.0}, {"date": "2022-07-29", "close": 0.056, "volume": 53806.0}, {"date": "2022-08-02", "close": 0.058, "volume": 90000.0}, {"date": "2022-08-08", "close": 0.055, "volume": 100100.0}, {"date": "2022-08-09", "close": 0.053, "volume": 20485.0}, {"date": "2022-08-10", "close": 0.053, "volume": 50000.0}, {"date": "2022-08-11", "close": 0.053, "volume": 150000.0}, {"date": "2022-08-12", "close": 0.055, "volume": 30749.0}, {"date": "2022-08-15", "close": 0.059, "volume": 261807.0}, {"date": "2022-08-16", "close": 0.055, "volume": 9745.0}, {"date": "2022-08-17", "close": 0.052, "volume": 925514.0}, {"date": "2022-08-19", "close": 0.053, "volume": 7.0}, {"date": "2022-08-22", "close": 0.052, "volume": 110020.0}, {"date": "2022-08-23", "close": 0.056, "volume": 384000.0}, {"date": "2022-08-25", "close": 0.05, "volume": 82600.0}, {"date": "2022-08-30", "close": 0.049, "volume": 387146.0}, {"date": "2022-08-31", "close": 0.049, "volume": 54939.0}, {"date": "2022-09-01", "close": 0.049, "volume": 45061.0}, {"date": "2022-09-02", "close": 0.045, "volume": 161095.0}, {"date": "2022-09-05", "close": 0.046, "volume": 72738.0}, {"date": "2022-09-07", "close": 0.045, "volume": 76000.0}, {"date": "2022-09-08", "close": 0.043, "volume": 48412.0}, {"date": "2022-09-12", "close": 0.043, "volume": 5504.0}, {"date": "2022-09-13", "close": 0.042, "volume": 64486.0}, {"date": "2022-09-14", "close": 0.039, "volume": 1772533.0}, {"date": "2022-09-15", "close": 0.037, "volume": 39662.0}, {"date": "2022-09-16", "close": 0.04, "volume": 150055.0}, {"date": "2022-09-19", "close": 0.043, "volume": 82203.0}, {"date": "2022-09-20", "close": 0.044, "volume": 12144.0}, {"date": "2022-09-21", "close": 0.042, "volume": 100000.0}, {"date": "2022-09-26", "close": 0.04, "volume": 52509.0}, {"date": "2022-09-27", "close": 0.038, "volume": 164216.0}, {"date": "2022-09-29", "close": 0.038, "volume": 59813.0}, {"date": "2022-09-30", "close": 0.04, "volume": 72747.0}, {"date": "2022-10-03", "close": 0.04, "volume": 18625.0}, {"date": "2022-10-04", "close": 0.038, "volume": 15003.0}, {"date": "2022-10-06", "close": 0.038, "volume": 81372.0}, {"date": "2022-10-07", "close": 0.038, "volume": 255277.0}, {"date": "2022-10-10", "close": 0.035, "volume": 1209721.0}, {"date": "2022-10-11", "close": 0.037, "volume": 35961.0}, {"date": "2022-10-12", "close": 0.034, "volume": 350695.0}, {"date": "2022-10-14", "close": 0.034, "volume": 19373.0}, {"date": "2022-10-17", "close": 0.034, "volume": 103185.0}, {"date": "2022-10-18", "close": 0.033, "volume": 142430.0}, {"date": "2022-10-19", "close": 0.032, "volume": 317175.0}, {"date": "2022-10-20", "close": 0.032, "volume": 350.0}, {"date": "2022-10-26", "close": 0.033, "volume": 7457.0}, {"date": "2022-10-27", "close": 0.033, "volume": 5000.0}, {"date": "2022-10-28", "close": 0.034, "volume": 25000.0}, {"date": "2022-11-02", "close": 0.034, "volume": 154518.0}, {"date": "2022-11-03", "close": 0.038, "volume": 133500.0}, {"date": "2022-11-07", "close": 0.04, "volume": 293767.0}, {"date": "2022-11-08", "close": 0.039, "volume": 18012.0}, {"date": "2022-11-14", "close": 0.04, "volume": 8321.0}, {"date": "2022-11-16", "close": 0.041, "volume": 87500.0}, {"date": "2022-11-17", "close": 0.044, "volume": 19529.0}, {"date": "2022-11-21", "close": 0.045, "volume": 380000.0}, {"date": "2022-11-23", "close": 0.04, "volume": 2950.0}, {"date": "2022-11-24", "close": 0.036, "volume": 450208.0}, {"date": "2022-11-25", "close": 0.036, "volume": 3000.0}, {"date": "2022-11-28", "close": 0.039, "volume": 110000.0}, {"date": "2022-11-29", "close": 0.038, "volume": 199999.0}, {"date": "2022-11-30", "close": 0.038, "volume": 63509.0}, {"date": "2022-12-12", "close": 0.037, "volume": 1145.0}, {"date": "2022-12-13", "close": 0.037, "volume": 31522.0}, {"date": "2022-12-14", "close": 0.036, "volume": 190079.0}, {"date": "2022-12-15", "close": 0.035, "volume": 100000.0}, {"date": "2022-12-19", "close": 0.032, "volume": 380760.0}, {"date": "2022-12-20", "close": 0.032, "volume": 726.0}, {"date": "2022-12-21", "close": 0.032, "volume": 317183.0}, {"date": "2022-12-22", "close": 0.028, "volume": 45000.0}, {"date": "2022-12-23", "close": 0.028, "volume": 29500.0}, {"date": "2022-12-30", "close": 0.028, "volume": 64782.0}, {"date": "2023-01-03", "close": 0.027, "volume": 328904.0}, {"date": "2023-01-04", "close": 0.029, "volume": 130294.0}, {"date": "2023-01-05", "close": 0.03, "volume": 203344.0}, {"date": "2023-01-06", "close": 0.032, "volume": 190255.0}, {"date": "2023-01-09", "close": 0.04, "volume": 316527.0}, {"date": "2023-01-10", "close": 0.04, "volume": 62619.0}, {"date": "2023-01-12", "close": 0.041, "volume": 182243.0}, {"date": "2023-01-13", "close": 0.042, "volume": 109.0}, {"date": "2023-01-16", "close": 0.04, "volume": 670000.0}, {"date": "2023-01-17", "close": 0.043, "volume": 292244.0}, {"date": "2023-01-18", "close": 0.039, "volume": 2695164.0}, {"date": "2023-01-20", "close": 0.039, "volume": 16.0}, {"date": "2023-01-23", "close": 0.039, "volume": 89672.0}, {"date": "2023-01-30", "close": 0.043, "volume": 74795.0}, {"date": "2023-01-31", "close": 0.04, "volume": 24750.0}, {"date": "2023-02-01", "close": 0.038, "volume": 1116033.0}, {"date": "2023-02-08", "close": 0.039, "volume": 26686.0}, {"date": "2023-02-09", "close": 0.035, "volume": 565781.0}, {"date": "2023-02-10", "close": 0.036, "volume": 77.0}, {"date": "2023-02-13", "close": 0.035, "volume": 25000.0}, {"date": "2023-02-14", "close": 0.035, "volume": 92647.0}, {"date": "2023-02-20", "close": 0.038, "volume": 987442.0}, {"date": "2023-02-21", "close": 0.039, "volume": 637091.0}, {"date": "2023-02-27", "close": 0.04, "volume": 390000.0}, {"date": "2023-03-06", "close": 0.04, "volume": 12500.0}, {"date": "2023-03-08", "close": 0.039, "volume": 24928.0}, {"date": "2023-03-09", "close": 0.034, "volume": 115408.0}, {"date": "2023-03-20", "close": 0.036, "volume": 52638.0}, {"date": "2023-03-21", "close": 0.034, "volume": 502468.0}, {"date": "2023-03-22", "close": 0.036, "volume": 338983.0}, {"date": "2023-03-23", "close": 0.037, "volume": 83454.0}, {"date": "2023-03-24", "close": 0.039, "volume": 414602.0}, {"date": "2023-03-27", "close": 0.042, "volume": 256846.0}, {"date": "2023-03-28", "close": 0.04, "volume": 65000.0}, {"date": "2023-03-29", "close": 0.04, "volume": 167553.0}, {"date": "2023-03-30", "close": 0.04, "volume": 61800.0}, {"date": "2023-03-31", "close": 0.041, "volume": 10000.0}, {"date": "2023-04-03", "close": 0.042, "volume": 30066.0}, {"date": "2023-04-06", "close": 0.042, "volume": 27.0}, {"date": "2023-04-11", "close": 0.035, "volume": 605328.0}, {"date": "2023-04-18", "close": 0.035, "volume": 90000.0}, {"date": "2023-04-24", "close": 0.035, "volume": 10413.0}, {"date": "2023-04-26", "close": 0.034, "volume": 20764.0}, {"date": "2023-04-27", "close": 0.035, "volume": 193482.0}, {"date": "2023-05-01", "close": 0.034, "volume": 46781.0}, {"date": "2023-05-03", "close": 0.032, "volume": 283509.0}, {"date": "2023-05-04", "close": 0.032, "volume": 1.0}, {"date": "2023-05-05", "close": 0.03, "volume": 10004.0}, {"date": "2023-05-08", "close": 0.029, "volume": 225692.0}, {"date": "2023-05-10", "close": 0.031, "volume": 216368.0}, {"date": "2023-05-15", "close": 0.027, "volume": 9880.0}, {"date": "2023-05-16", "close": 0.027, "volume": 8509.0}, {"date": "2023-05-17", "close": 0.025, "volume": 105695.0}, {"date": "2023-05-18", "close": 0.028, "volume": 331405.0}, {"date": "2023-05-19", "close": 0.028, "volume": 117183.0}, {"date": "2023-05-22", "close": 0.025, "volume": 1043.0}, {"date": "2023-05-23", "close": 0.026, "volume": 10000.0}, {"date": "2023-05-24", "close": 0.026, "volume": 50000.0}, {"date": "2023-05-25", "close": 0.026, "volume": 7021.0}, {"date": "2023-05-26", "close": 0.029, "volume": 52086.0}, {"date": "2023-05-29", "close": 0.03, "volume": 306129.0}, {"date": "2023-05-31", "close": 0.03, "volume": 359830.0}, {"date": "2023-06-01", "close": 0.029, "volume": 280746.0}, {"date": "2023-06-02", "close": 0.028, "volume": 297792.0}, {"date": "2023-06-06", "close": 0.026, "volume": 118218.0}, {"date": "2023-06-08", "close": 0.026, "volume": 119999.0}, {"date": "2023-06-09", "close": 0.026, "volume": 50867.0}, {"date": "2023-06-13", "close": 0.026, "volume": 1000.0}, {"date": "2023-06-14", "close": 0.025, "volume": 141000.0}, {"date": "2023-06-16", "close": 0.026, "volume": 7180.0}, {"date": "2023-06-20", "close": 0.026, "volume": 864692.0}, {"date": "2023-06-22", "close": 0.026, "volume": 130150.0}, {"date": "2023-06-26", "close": 0.025, "volume": 132166.0}, {"date": "2023-06-27", "close": 0.024, "volume": 96891.0}, {"date": "2023-06-28", "close": 0.022, "volume": 870459.0}, {"date": "2023-06-29", "close": 0.024, "volume": 505075.0}, {"date": "2023-06-30", "close": 0.025, "volume": 53818.0}, {"date": "2023-07-04", "close": 0.025, "volume": 273092.0}, {"date": "2023-07-05", "close": 0.023, "volume": 490000.0}, {"date": "2023-07-06", "close": 0.023, "volume": 220719.0}, {"date": "2023-07-07", "close": 0.022, "volume": 219707.0}, {"date": "2023-07-11", "close": 0.025, "volume": 17379.0}, {"date": "2023-07-17", "close": 0.025, "volume": 141070.0}, {"date": "2023-07-18", "close": 0.025, "volume": 349464.0}, {"date": "2023-07-19", "close": 0.025, "volume": 46133.0}, {"date": "2023-07-25", "close": 0.023, "volume": 6500.0}, {"date": "2023-07-27", "close": 0.027, "volume": 55185.0}, {"date": "2023-07-28", "close": 0.028, "volume": 151263.0}, {"date": "2023-07-31", "close": 0.029, "volume": 30382.0}, {"date": "2023-08-02", "close": 0.028, "volume": 23664.0}, {"date": "2023-08-04", "close": 0.03, "volume": 398673.0}, {"date": "2023-08-14", "close": 0.028, "volume": 393385.0}, {"date": "2023-08-16", "close": 0.027, "volume": 44242.0}, {"date": "2023-08-21", "close": 0.028, "volume": 18800.0}, {"date": "2023-08-22", "close": 0.027, "volume": 23888.0}, {"date": "2023-08-24", "close": 0.027, "volume": 37.0}, {"date": "2023-08-25", "close": 0.026, "volume": 153062.0}, {"date": "2023-08-29", "close": 0.031, "volume": 132267.0}, {"date": "2023-08-30", "close": 0.028, "volume": 25749.0}, {"date": "2023-09-01", "close": 0.028, "volume": 413720.0}, {"date": "2023-09-05", "close": 0.029, "volume": 125359.0}, {"date": "2023-09-11", "close": 0.028, "volume": 7074.0}, {"date": "2023-09-12", "close": 0.025, "volume": 10002200.0}, {"date": "2023-09-14", "close": 0.025, "volume": 120000.0}, {"date": "2023-09-15", "close": 0.024, "volume": 815.0}, {"date": "2023-09-19", "close": 0.023, "volume": 10400.0}, {"date": "2023-09-20", "close": 0.023, "volume": 100074.0}, {"date": "2023-09-26", "close": 0.022, "volume": 23319.0}, {"date": "2023-09-27", "close": 0.022, "volume": 70000.0}, {"date": "2023-09-28", "close": 0.022, "volume": 12000.0}, {"date": "2023-10-16", "close": 0.022, "volume": 8055.0}, {"date": "2023-10-19", "close": 0.022, "volume": 30000.0}, {"date": "2023-10-20", "close": 0.022, "volume": 18000.0}, {"date": "2023-10-27", "close": 0.023, "volume": 90000.0}, {"date": "2023-10-31", "close": 0.023, "volume": 300000.0}, {"date": "2023-11-01", "close": 0.025, "volume": 10000.0}, {"date": "2023-11-15", "close": 0.025, "volume": 34560.0}, {"date": "2023-11-21", "close": 0.025, "volume": 231400.0}, {"date": "2023-11-23", "close": 0.027, "volume": 171199.0}, {"date": "2023-11-24", "close": 0.027, "volume": 45440.0}, {"date": "2023-11-27", "close": 0.032, "volume": 383638.0}, {"date": "2023-11-29", "close": 0.032, "volume": 380123.0}, {"date": "2023-11-30", "close": 0.034, "volume": 88555.0}, {"date": "2023-12-04", "close": 0.033, "volume": 6000.0}, {"date": "2023-12-05", "close": 0.034, "volume": 3.0}, {"date": "2023-12-06", "close": 0.032, "volume": 30000.0}, {"date": "2023-12-08", "close": 0.032, "volume": 2000.0}, {"date": "2023-12-11", "close": 0.032, "volume": 13000.0}, {"date": "2023-12-14", "close": 0.036, "volume": 662756.0}, {"date": "2023-12-15", "close": 0.036, "volume": 101617.0}, {"date": "2023-12-19", "close": 0.036, "volume": 2797777.0}, {"date": "2023-12-20", "close": 0.036, "volume": 88000.0}, {"date": "2023-12-27", "close": 0.04, "volume": 372252.0}, {"date": "2023-12-29", "close": 0.04, "volume": 39350.0}, {"date": "2024-01-08", "close": 0.04, "volume": 1452.0}, {"date": "2024-01-10", "close": 0.04, "volume": 251800.0}, {"date": "2024-01-11", "close": 0.04, "volume": 1259.0}, {"date": "2024-01-12", "close": 0.041, "volume": 32565.0}, {"date": "2024-01-16", "close": 0.04, "volume": 305196.0}, {"date": "2024-01-17", "close": 0.04, "volume": 124797.0}, {"date": "2024-01-19", "close": 0.04, "volume": 218203.0}, {"date": "2024-01-24", "close": 0.041, "volume": 838.0}, {"date": "2024-01-29", "close": 0.04, "volume": 9987.0}, {"date": "2024-01-30", "close": 0.042, "volume": 44845.0}, {"date": "2024-01-31", "close": 0.042, "volume": 10024.0}, {"date": "2024-02-01", "close": 0.042, "volume": 20000.0}, {"date": "2024-02-02", "close": 0.048, "volume": 127516.0}, {"date": "2024-02-05", "close": 0.047, "volume": 84759.0}, {"date": "2024-02-06", "close": 0.05, "volume": 223044.0}, {"date": "2024-02-07", "close": 0.05, "volume": 115167.0}, {"date": "2024-02-08", "close": 0.049, "volume": 1060636.0}, {"date": "2024-02-09", "close": 0.048, "volume": 10416.0}, {"date": "2024-02-15", "close": 0.043, "volume": 1155510.0}, {"date": "2024-02-19", "close": 0.043, "volume": 115166.0}, {"date": "2024-02-20", "close": 0.044, "volume": 1383147.0}, {"date": "2024-02-21", "close": 0.044, "volume": 612717.0}, {"date": "2024-02-22", "close": 0.044, "volume": 164858.0}, {"date": "2024-02-23", "close": 0.044, "volume": 75000.0}, {"date": "2024-02-26", "close": 0.046, "volume": 334081.0}, {"date": "2024-02-27", "close": 0.046, "volume": 210000.0}, {"date": "2024-02-28", "close": 0.048, "volume": 215500.0}, {"date": "2024-02-29", "close": 0.05, "volume": 860001.0}, {"date": "2024-03-01", "close": 0.05, "volume": 4776768.0}, {"date": "2024-03-04", "close": 0.052, "volume": 246651.0}, {"date": "2024-03-05", "close": 0.0515, "volume": 14060.0}, {"date": "2024-03-06", "close": 0.053, "volume": 13410.0}, {"date": "2024-03-07", "close": 0.05, "volume": 101812.0}, {"date": "2024-03-08", "close": 0.051, "volume": 10000.0}, {"date": "2024-03-11", "close": 0.052, "volume": 72110.0}, {"date": "2024-03-12", "close": 0.052, "volume": 183558.0}, {"date": "2024-03-13", "close": 0.052, "volume": 181925.0}, {"date": "2024-03-14", "close": 0.052, "volume": 49060.0}, {"date": "2024-03-15", "close": 0.052, "volume": 303178.0}, {"date": "2024-03-18", "close": 0.053, "volume": 485390.0}, {"date": "2024-03-20", "close": 0.055, "volume": 90782.0}, {"date": "2024-03-21", "close": 0.055, "volume": 28454.0}, {"date": "2024-03-22", "close": 0.057, "volume": 107600.0}, {"date": "2024-03-25", "close": 0.06, "volume": 593089.0}, {"date": "2024-03-26", "close": 0.065, "volume": 447937.0}, {"date": "2024-03-27", "close": 0.07, "volume": 594491.0}, {"date": "2024-03-28", "close": 0.07, "volume": 219255.0}, {"date": "2024-04-02", "close": 0.06, "volume": 254901.0}, {"date": "2024-04-08", "close": 0.067, "volume": 31643.0}, {"date": "2024-04-09", "close": 0.065, "volume": 375900.0}, {"date": "2024-04-11", "close": 0.069, "volume": 200215.0}, {"date": "2024-04-15", "close": 0.065, "volume": 145844.0}, {"date": "2024-04-17", "close": 0.065, "volume": 32644.0}, {"date": "2024-04-18", "close": 0.066, "volume": 15893.0}, {"date": "2024-04-19", "close": 0.065, "volume": 131048.0}, {"date": "2024-04-22", "close": 0.061, "volume": 117424.0}, {"date": "2024-04-23", "close": 0.061, "volume": 20513.0}, {"date": "2024-04-24", "close": 0.068, "volume": 88819.0}, {"date": "2024-04-26", "close": 0.066, "volume": 120301.0}, {"date": "2024-04-29", "close": 0.071, "volume": 230621.0}, {"date": "2024-04-30", "close": 0.071, "volume": 252983.0}, {"date": "2024-05-01", "close": 0.071, "volume": 261630.0}, {"date": "2024-05-03", "close": 0.065, "volume": 1.0}, {"date": "2024-05-06", "close": 0.071, "volume": 7159.0}, {"date": "2024-05-07", "close": 0.071, "volume": 48457.0}, {"date": "2024-05-08", "close": 0.07, "volume": 1.0}, {"date": "2024-05-10", "close": 0.066, "volume": 150362.0}, {"date": "2024-05-13", "close": 0.066, "volume": 154109.0}, {"date": "2024-05-14", "close": 0.063, "volume": 157515.0}, {"date": "2024-05-15", "close": 0.062, "volume": 94564.0}, {"date": "2024-05-20", "close": 0.066, "volume": 24387.0}, {"date": "2024-05-22", "close": 0.066, "volume": 63399.0}, {"date": "2024-05-23", "close": 0.069, "volume": 57764.0}, {"date": "2024-05-24", "close": 0.066, "volume": 757710.0}, {"date": "2024-05-27", "close": 0.066, "volume": 143000.0}, {"date": "2024-05-28", "close": 0.066, "volume": 24774.0}, {"date": "2024-05-29", "close": 0.066, "volume": 112858.0}, {"date": "2024-05-30", "close": 0.064, "volume": 19608.0}, {"date": "2024-05-31", "close": 0.064, "volume": 482609.0}, {"date": "2024-06-13", "close": 0.063, "volume": 562158.0}, {"date": "2024-06-14", "close": 0.063, "volume": 1000.0}, {"date": "2024-06-17", "close": 0.063, "volume": 16.0}, {"date": "2024-06-18", "close": 0.062, "volume": 23630.0}, {"date": "2024-06-20", "close": 0.062, "volume": 10000.0}, {"date": "2024-06-24", "close": 0.061, "volume": 190950.0}, {"date": "2024-06-25", "close": 0.061, "volume": 848316.0}, {"date": "2024-06-26", "close": 0.061, "volume": 194565.0}, {"date": "2024-06-27", "close": 0.062, "volume": 214297.0}, {"date": "2024-06-28", "close": 0.062, "volume": 381236.0}, {"date": "2024-07-08", "close": 0.058, "volume": 55757.0}, {"date": "2024-07-09", "close": 0.058, "volume": 1492.0}, {"date": "2024-07-10", "close": 0.058, "volume": 790055.0}, {"date": "2024-07-15", "close": 0.056, "volume": 47619.0}, {"date": "2024-07-22", "close": 0.057, "volume": 150000.0}, {"date": "2024-07-25", "close": 0.057, "volume": 50236.0}, {"date": "2024-07-26", "close": 0.057, "volume": 66753.0}, {"date": "2024-07-29", "close": 0.059, "volume": 44931.0}, {"date": "2024-07-30", "close": 0.061, "volume": 27581.0}, {"date": "2024-07-31", "close": 0.062, "volume": 88466.0}, {"date": "2024-08-05", "close": 0.055, "volume": 180251.0}, {"date": "2024-08-06", "close": 0.058, "volume": 60268.0}, {"date": "2024-08-07", "close": 0.057, "volume": 93890.0}, {"date": "2024-08-08", "close": 0.059, "volume": 1000.0}, {"date": "2024-08-09", "close": 0.063, "volume": 46622.0}, {"date": "2024-08-12", "close": 0.064, "volume": 7992.0}, {"date": "2024-08-13", "close": 0.064, "volume": 183566.0}, {"date": "2024-08-14", "close": 0.073, "volume": 447460.0}, {"date": "2024-08-15", "close": 0.072, "volume": 131000.0}, {"date": "2024-08-16", "close": 0.071, "volume": 135449.0}, {"date": "2024-08-19", "close": 0.068, "volume": 100752.0}, {"date": "2024-08-21", "close": 0.064, "volume": 8000.0}, {"date": "2024-08-22", "close": 0.064, "volume": 1500.0}, {"date": "2024-08-23", "close": 0.063, "volume": 97782.0}, {"date": "2024-08-26", "close": 0.067, "volume": 20000.0}, {"date": "2024-08-27", "close": 0.071, "volume": 49328.0}, {"date": "2024-08-28", "close": 0.074, "volume": 75527.0}, {"date": "2024-08-29", "close": 0.074, "volume": 9800.0}, {"date": "2024-09-02", "close": 0.074, "volume": 29725.0}, {"date": "2024-09-03", "close": 0.074, "volume": 67.0}, {"date": "2024-09-04", "close": 0.074, "volume": 17.0}, {"date": "2024-09-06", "close": 0.067, "volume": 25000.0}, {"date": "2024-09-09", "close": 0.064, "volume": 132069.0}, {"date": "2024-09-11", "close": 0.065, "volume": 1000.0}, {"date": "2024-09-12", "close": 0.069, "volume": 120000.0}, {"date": "2024-09-13", "close": 0.07, "volume": 159075.0}, {"date": "2024-09-16", "close": 0.068, "volume": 145560.0}, {"date": "2024-09-18", "close": 0.068, "volume": 48555.0}, {"date": "2024-09-19", "close": 0.065, "volume": 43000.0}, {"date": "2024-09-20", "close": 0.065, "volume": 145634.0}, {"date": "2024-09-23", "close": 0.074, "volume": 367316.0}, {"date": "2024-09-24", "close": 0.074, "volume": 64434.0}, {"date": "2024-09-25", "close": 0.088, "volume": 294049.0}, {"date": "2024-09-26", "close": 0.092, "volume": 78077.0}, {"date": "2024-09-27", "close": 0.094, "volume": 1366910.0}, {"date": "2024-09-30", "close": 0.098, "volume": 111769.0}, {"date": "2024-10-01", "close": 0.089, "volume": 125147.0}, {"date": "2024-10-02", "close": 0.09, "volume": 85872.0}, {"date": "2024-10-04", "close": 0.09, "volume": 26138.0}, {"date": "2024-10-08", "close": 0.092, "volume": 92500.0}, {"date": "2024-10-09", "close": 0.092, "volume": 2532.0}, {"date": "2024-10-10", "close": 0.09, "volume": 222721.0}, {"date": "2024-10-11", "close": 0.094, "volume": 180609.0}, {"date": "2024-10-14", "close": 0.09, "volume": 551671.0}, {"date": "2024-10-15", "close": 0.092, "volume": 440293.0}, {"date": "2024-10-16", "close": 0.09, "volume": 117240.0}, {"date": "2024-10-17", "close": 0.088, "volume": 50150.0}, {"date": "2024-10-18", "close": 0.09, "volume": 77093.0}, {"date": "2024-10-21", "close": 0.091, "volume": 125941.0}, {"date": "2024-10-23", "close": 0.09, "volume": 552014.0}, {"date": "2024-10-24", "close": 0.086, "volume": 15749.0}, {"date": "2024-10-25", "close": 0.083, "volume": 91441.0}, {"date": "2024-10-28", "close": 0.086, "volume": 16906.0}, {"date": "2024-10-29", "close": 0.082, "volume": 308889.0}, {"date": "2024-10-30", "close": 0.083, "volume": 179000.0}, {"date": "2024-10-31", "close": 0.086, "volume": 137577.0}, {"date": "2024-11-01", "close": 0.089, "volume": 94281.0}, {"date": "2024-11-07", "close": 0.088, "volume": 158.0}, {"date": "2024-11-08", "close": 0.088, "volume": 9236.0}, {"date": "2024-11-11", "close": 0.09, "volume": 80000.0}, {"date": "2024-11-14", "close": 0.081, "volume": 228023.0}, {"date": "2024-11-15", "close": 0.08, "volume": 21650.0}, {"date": "2024-11-18", "close": 0.08, "volume": 32000.0}, {"date": "2024-11-19", "close": 0.08, "volume": 99999.0}, {"date": "2024-11-20", "close": 0.08, "volume": 3846.0}, {"date": "2024-11-21", "close": 0.083, "volume": 202791.0}, {"date": "2024-11-25", "close": 0.082, "volume": 76749.0}, {"date": "2024-11-26", "close": 0.09, "volume": 106249.0}, {"date": "2024-12-03", "close": 0.085, "volume": 100000.0}, {"date": "2024-12-06", "close": 0.085, "volume": 8328.0}, {"date": "2024-12-10", "close": 0.085, "volume": 983.0}, {"date": "2024-12-13", "close": 0.085, "volume": 36648.0}, {"date": "2024-12-19", "close": 0.082, "volume": 34027.0}, {"date": "2024-12-23", "close": 0.078, "volume": 183333.0}, {"date": "2024-12-27", "close": 0.078, "volume": 76389.0}, {"date": "2024-12-31", "close": 0.08, "volume": 10000.0}, {"date": "2025-01-02", "close": 0.075, "volume": 16200.0}, {"date": "2025-01-06", "close": 0.084, "volume": 81696.0}, {"date": "2025-01-13", "close": 0.081, "volume": 27500.0}, {"date": "2025-01-16", "close": 0.078, "volume": 10000.0}, {"date": "2025-01-17", "close": 0.077, "volume": 7000.0}, {"date": "2025-01-20", "close": 0.079, "volume": 35099.0}, {"date": "2025-01-21", "close": 0.076, "volume": 81331.0}, {"date": "2025-01-22", "close": 0.077, "volume": 14829.0}, {"date": "2025-01-23", "close": 0.082, "volume": 137383.0}, {"date": "2025-01-24", "close": 0.08, "volume": 242680.0}, {"date": "2025-01-28", "close": 0.08, "volume": 2000.0}, {"date": "2025-01-29", "close": 0.08, "volume": 20000.0}, {"date": "2025-01-30", "close": 0.08, "volume": 500.0}, {"date": "2025-01-31", "close": 0.082, "volume": 25000.0}, {"date": "2025-02-03", "close": 0.072, "volume": 79051.0}, {"date": "2025-02-05", "close": 0.07, "volume": 258881.0}, {"date": "2025-02-06", "close": 0.067, "volume": 26267.0}, {"date": "2025-02-07", "close": 0.067, "volume": 54052.0}, {"date": "2025-02-11", "close": 0.066, "volume": 3000.0}, {"date": "2025-02-12", "close": 0.063, "volume": 208881.0}, {"date": "2025-02-13", "close": 0.062, "volume": 104123.0}, {"date": "2025-02-14", "close": 0.062, "volume": 989.0}, {"date": "2025-02-17", "close": 0.068, "volume": 76329.0}, {"date": "2025-02-19", "close": 0.069, "volume": 26509.0}, {"date": "2025-02-21", "close": 0.074, "volume": 7558.0}, {"date": "2025-02-25", "close": 0.067, "volume": 49592.0}, {"date": "2025-02-26", "close": 0.067, "volume": 9000.0}, {"date": "2025-02-27", "close": 0.064, "volume": 26198.0}, {"date": "2025-02-28", "close": 0.063, "volume": 62000.0}, {"date": "2025-03-05", "close": 0.063, "volume": 4740.0}, {"date": "2025-03-06", "close": 0.063, "volume": 27547.0}, {"date": "2025-03-10", "close": 0.058, "volume": 51818.0}, {"date": "2025-03-11", "close": 0.061, "volume": 7000.0}, {"date": "2025-03-12", "close": 0.062, "volume": 20000.0}, {"date": "2025-03-13", "close": 0.055, "volume": 139815.0}, {"date": "2025-03-14", "close": 0.058, "volume": 131645.0}, {"date": "2025-03-17", "close": 0.058, "volume": 421860.0}, {"date": "2025-03-18", "close": 0.058, "volume": 480884.0}, {"date": "2025-03-19", "close": 0.058, "volume": 440578.0}, {"date": "2025-03-21", "close": 0.056, "volume": 10000.0}, {"date": "2025-03-24", "close": 0.055, "volume": 50675.0}, {"date": "2025-03-25", "close": 0.055, "volume": 433068.0}, {"date": "2025-03-26", "close": 0.052, "volume": 102158.0}, {"date": "2025-03-28", "close": 0.051, "volume": 16484.0}, {"date": "2025-03-31", "close": 0.05, "volume": 34058.0}, {"date": "2025-04-02", "close": 0.05, "volume": 835.0}, {"date": "2025-04-03", "close": 0.053, "volume": 150000.0}, {"date": "2025-04-15", "close": 0.047, "volume": 90000.0}, {"date": "2025-04-16", "close": 0.047, "volume": 1437116.0}, {"date": "2025-04-23", "close": 0.044, "volume": 50458.0}, {"date": "2025-04-24", "close": 0.042, "volume": 404003.0}, {"date": "2025-04-28", "close": 0.042, "volume": 18950.0}, {"date": "2025-04-29", "close": 0.045, "volume": 12769.0}, {"date": "2025-04-30", "close": 0.05, "volume": 6530.0}, {"date": "2025-05-01", "close": 0.05, "volume": 10000.0}, {"date": "2025-05-02", "close": 0.053, "volume": 6669.0}, {"date": "2025-05-05", "close": 0.051, "volume": 2865.0}, {"date": "2025-05-07", "close": 0.055, "volume": 1031530.0}, {"date": "2025-05-12", "close": 0.048, "volume": 101765.0}, {"date": "2025-05-13", "close": 0.046, "volume": 53162.0}, {"date": "2025-05-14", "close": 0.04, "volume": 237000.0}, {"date": "2025-05-15", "close": 0.041, "volume": 38000.0}, {"date": "2025-05-16", "close": 0.04, "volume": 85787.0}, {"date": "2025-05-19", "close": 0.04, "volume": 10000.0}, {"date": "2025-05-20", "close": 0.04, "volume": 100000.0}, {"date": "2025-05-21", "close": 0.04, "volume": 5725.0}, {"date": "2025-05-22", "close": 0.038, "volume": 481750.0}, {"date": "2025-05-23", "close": 0.038, "volume": 45000.0}, {"date": "2025-05-27", "close": 0.04, "volume": 12150.0}, {"date": "2025-05-29", "close": 0.04, "volume": 38800.0}, {"date": "2025-05-30", "close": 0.039, "volume": 25715.0}, {"date": "2025-06-04", "close": 0.038, "volume": 24500.0}, {"date": "2025-06-10", "close": 0.039, "volume": 70000.0}, {"date": "2025-06-11", "close": 0.044, "volume": 8258.0}, {"date": "2025-06-12", "close": 0.047, "volume": 2545.0}, {"date": "2025-06-13", "close": 0.043, "volume": 25253.0}, {"date": "2025-06-17", "close": 0.04, "volume": 340332.0}, {"date": "2025-06-18", "close": 0.038, "volume": 53750.0}, {"date": "2025-06-20", "close": 0.037, "volume": 369505.0}, {"date": "2025-06-23", "close": 0.036, "volume": 115700.0}, {"date": "2025-06-24", "close": 0.035, "volume": 1551548.0}, {"date": "2025-06-25", "close": 0.036, "volume": 2092469.0}, {"date": "2025-06-26", "close": 0.037, "volume": 1195245.0}, {"date": "2025-06-27", "close": 0.037, "volume": 11999.0}, {"date": "2025-06-30", "close": 0.038, "volume": 17352.0}, {"date": "2025-07-02", "close": 0.039, "volume": 72713.0}, {"date": "2025-07-07", "close": 0.036, "volume": 3000.0}, {"date": "2025-07-11", "close": 0.037, "volume": 122427.0}, {"date": "2025-07-14", "close": 0.037, "volume": 110000.0}, {"date": "2025-07-15", "close": 0.037, "volume": 265000.0}, {"date": "2025-07-16", "close": 0.037, "volume": 400000.0}, {"date": "2025-07-17", "close": 0.038, "volume": 54828.0}, {"date": "2025-07-18", "close": 0.039, "volume": 164456.0}, {"date": "2025-07-23", "close": 0.038, "volume": 5000.0}, {"date": "2025-07-25", "close": 0.04, "volume": 100000.0}, {"date": "2025-07-28", "close": 0.042, "volume": 92830.0}, {"date": "2025-07-29", "close": 0.042, "volume": 36681.0}, {"date": "2025-07-30", "close": 0.042, "volume": 165659.0}, {"date": "2025-07-31", "close": 0.04, "volume": 269574.0}, {"date": "2025-08-01", "close": 0.04, "volume": 478739.0}, {"date": "2025-08-04", "close": 0.04, "volume": 90000.0}, {"date": "2025-08-05", "close": 0.04, "volume": 130000.0}, {"date": "2025-08-07", "close": 0.039, "volume": 58000.0}, {"date": "2025-08-11", "close": 0.038, "volume": 65703.0}, {"date": "2025-08-12", "close": 0.039, "volume": 30086.0}, {"date": "2025-08-14", "close": 0.039, "volume": 29816.0}, {"date": "2025-08-15", "close": 0.039, "volume": 69562.0}, {"date": "2025-08-18", "close": 0.039, "volume": 5789222.0}, {"date": "2025-08-19", "close": 0.04, "volume": 155640.0}, {"date": "2025-08-21", "close": 0.042, "volume": 275959.0}, {"date": "2025-08-26", "close": 0.045, "volume": 800000.0}, {"date": "2025-08-27", "close": 0.045, "volume": 100000.0}, {"date": "2025-08-28", "close": 0.045, "volume": 47759.0}, {"date": "2025-08-29", "close": 0.045, "volume": 1076000.0}, {"date": "2025-09-01", "close": 0.045, "volume": 6899.0}, {"date": "2025-09-02", "close": 0.045, "volume": 5101.0}, {"date": "2025-09-03", "close": 0.044, "volume": 258124.0}, {"date": "2025-09-04", "close": 0.044, "volume": 206775.0}, {"date": "2025-09-08", "close": 0.044, "volume": 35000.0}, {"date": "2025-09-09", "close": 0.046, "volume": 161666.0}, {"date": "2025-09-10", "close": 0.046, "volume": 16956.0}, {"date": "2025-09-16", "close": 0.044, "volume": 37896.0}, {"date": "2025-09-18", "close": 0.046, "volume": 117063.0}, {"date": "2025-09-19", "close": 0.046, "volume": 7800.0}, {"date": "2025-09-22", "close": 0.047, "volume": 1162.0}, {"date": "2025-09-30", "close": 0.047, "volume": 121976.0}, {"date": "2025-10-01", "close": 0.05, "volume": 17005.0}, {"date": "2025-10-02", "close": 0.048, "volume": 74209.0}, {"date": "2025-10-03", "close": 0.049, "volume": 43213.0}, {"date": "2025-10-06", "close": 0.049, "volume": 111283.0}, {"date": "2025-10-08", "close": 0.049, "volume": 50000.0}, {"date": "2025-10-09", "close": 0.055, "volume": 458685.0}, {"date": "2025-10-13", "close": 0.053, "volume": 16236.0}, {"date": "2025-10-14", "close": 0.054, "volume": 165496.0}, {"date": "2025-10-15", "close": 0.055, "volume": 25400.0}, {"date": "2025-10-16", "close": 0.057, "volume": 58110.0}, {"date": "2025-10-17", "close": 0.056, "volume": 12447.0}, {"date": "2025-10-21", "close": 0.055, "volume": 36163.0}, {"date": "2025-10-22", "close": 0.056, "volume": 50000.0}, {"date": "2025-10-23", "close": 0.056, "volume": 154211.0}, {"date": "2025-10-24", "close": 0.057, "volume": 173877.0}, {"date": "2025-10-28", "close": 0.055, "volume": 105461.0}, {"date": "2025-10-29", "close": 0.055, "volume": 41611.0}, {"date": "2025-10-30", "close": 0.055, "volume": 1.0}, {"date": "2025-10-31", "close": 0.058, "volume": 90560.0}, {"date": "2025-11-05", "close": 0.058, "volume": 30000.0}, {"date": "2025-11-06", "close": 0.053, "volume": 61808.0}, {"date": "2025-11-07", "close": 0.054, "volume": 212962.0}, {"date": "2025-11-10", "close": 0.054, "volume": 13063.0}, {"date": "2025-11-11", "close": 0.056, "volume": 66454.0}, {"date": "2025-11-12", "close": 0.06, "volume": 165000.0}, {"date": "2025-11-14", "close": 0.06, "volume": 25.0}, {"date": "2025-11-25", "close": 0.054, "volume": 5893.0}, {"date": "2025-11-26", "close": 0.053, "volume": 476646.0}, {"date": "2025-11-27", "close": 0.053, "volume": 424503.0}, {"date": "2025-12-03", "close": 0.053, "volume": 2469163.0}, {"date": "2025-12-04", "close": 0.048, "volume": 3241782.0}, {"date": "2025-12-05", "close": 0.049, "volume": 6120.0}, {"date": "2025-12-08", "close": 0.06, "volume": 237505.0}, {"date": "2025-12-09", "close": 0.054, "volume": 1218.0}, {"date": "2025-12-12", "close": 0.055, "volume": 2106711.0}, {"date": "2025-12-15", "close": 0.053, "volume": 8234.0}, {"date": "2025-12-16", "close": 0.053, "volume": 300000.0}, {"date": "2025-12-17", "close": 0.053, "volume": 222205.0}, {"date": "2025-12-19", "close": 0.055, "volume": 70000.0}, {"date": "2025-12-22", "close": 0.057, "volume": 140.0}, {"date": "2025-12-24", "close": 0.055, "volume": 10000.0}, {"date": "2025-12-29", "close": 0.056, "volume": 309926.0}, {"date": "2025-12-30", "close": 0.056, "volume": 10213.0}, {"date": "2026-01-05", "close": 0.055, "volume": 6113.0}, {"date": "2026-01-07", "close": 0.053, "volume": 489451.0}, {"date": "2026-01-08", "close": 0.051, "volume": 5444.0}, {"date": "2026-01-12", "close": 0.052, "volume": 170000.0}, {"date": "2026-01-13", "close": 0.056, "volume": 374594.0}, {"date": "2026-01-14", "close": 0.056, "volume": 16524.0}, {"date": "2026-01-15", "close": 0.056, "volume": 143.0}, {"date": "2026-01-16", "close": 0.056, "volume": 32637.0}, {"date": "2026-01-19", "close": 0.057, "volume": 270269.0}, {"date": "2026-01-20", "close": 0.055, "volume": 150000.0}, {"date": "2026-01-23", "close": 0.053, "volume": 139913.0}, {"date": "2026-01-27", "close": 0.053, "volume": 321527.0}, {"date": "2026-01-28", "close": 0.053, "volume": 1.0}, {"date": "2026-01-29", "close": 0.053, "volume": 5000.0}, {"date": "2026-02-02", "close": 0.054, "volume": 45000.0}, {"date": "2026-02-03", "close": 0.054, "volume": 10000.0}, {"date": "2026-02-04", "close": 0.052, "volume": 5000.0}, {"date": "2026-02-05", "close": 0.054, "volume": 44728.0}, {"date": "2026-02-06", "close": 0.05, "volume": 327557.0}, {"date": "2026-02-09", "close": 0.052, "volume": 364512.0}, {"date": "2026-02-11", "close": 0.052, "volume": 693364.0}, {"date": "2026-02-12", "close": 0.051, "volume": 185824.0}, {"date": "2026-02-13", "close": 0.05, "volume": 504876.0}, {"date": "2026-02-16", "close": 0.05, "volume": 39486.0}, {"date": "2026-02-17", "close": 0.049, "volume": 587473.0}, {"date": "2026-02-18", "close": 0.048, "volume": 174999.0}, {"date": "2026-02-19", "close": 0.048, "volume": 131063.0}, {"date": "2026-02-20", "close": 0.05, "volume": 19226.0}, {"date": "2026-02-26", "close": 0.043, "volume": 664486.0}, {"date": "2026-03-02", "close": 0.04, "volume": 271088.0}, {"date": "2026-03-03", "close": 0.039, "volume": 65000.0}, {"date": "2026-03-04", "close": 0.036, "volume": 206627.0}, {"date": "2026-03-09", "close": 0.035, "volume": 1350.0}, {"date": "2026-03-10", "close": 0.035, "volume": 72261.0}, {"date": "2026-03-11", "close": 0.035, "volume": 355160.0}, {"date": "2026-03-12", "close": 0.036, "volume": 115.0}, {"date": "2026-03-13", "close": 0.039, "volume": 54844.0}, {"date": "2026-03-16", "close": 0.041, "volume": 942600.0}, {"date": "2026-03-17", "close": 0.043, "volume": 3019.0}, {"date": "2026-03-18", "close": 0.044, "volume": 20733.0}, {"date": "2026-03-19", "close": 0.043, "volume": 34793.0}, {"date": "2026-03-25", "close": 0.045, "volume": 38422.0}, {"date": "2026-04-13", "close": 0.038, "volume": 10000.0}, {"date": "2026-04-23", "close": 0.041, "volume": 11958.0}, {"date": "2026-04-24", "close": 0.041, "volume": 22171.0}, {"date": "2026-04-30", "close": 0.041, "volume": 77259.0}, {"date": "2026-05-01", "close": 0.04, "volume": 11346.0}, {"date": "2026-05-04", "close": 0.04, "volume": 300000.0}, {"date": "2026-05-05", "close": 0.042, "volume": 13773.0}, {"date": "2026-05-06", "close": 0.045, "volume": 79506.0}, {"date": "2026-05-08", "close": 0.042, "volume": 75100.0}, {"date": "2026-05-12", "close": 0.04, "volume": 110471.0}, {"date": "2026-05-13", "close": 0.038, "volume": 479411.0}, {"date": "2026-05-18", "close": 0.04, "volume": 50000.0}, {"date": "2026-05-22", "close": 0.039, "volume": 14790.0}, {"date": "2026-05-26", "close": 0.039, "volume": 39478.0}, {"date": "2026-05-27", "close": 0.039, "volume": 121061.0}, {"date": "2026-05-29", "close": 0.04, "volume": 728167.0}, {"date": "2026-06-01", "close": 0.037, "volume": 126545.0}, {"date": "2026-06-02", "close": 0.039, "volume": 16857.0}, {"date": "2026-06-03", "close": 0.037, "volume": 100000.0}, {"date": "2026-06-09", "close": 0.037, "volume": 347000.0}, {"date": "2026-06-12", "close": 0.037, "volume": 1222.0}, {"date": "2026-06-15", "close": 0.037, "volume": 50259.0}, {"date": "2026-06-16", "close": 0.037, "volume": 4084.0}, {"date": "2026-06-17", "close": 0.037, "volume": 6060.0}, {"date": "2026-06-18", "close": 0.038, "volume": 119607.0}, {"date": "2026-06-19", "close": 0.038, "volume": 13200.0}, {"date": "2026-06-22", "close": 0.038, "volume": 5070.0}, {"date": "2026-06-23", "close": 0.037, "volume": 5000.0}, {"date": "2026-06-24", "close": 0.037, "volume": 1390.0}, {"date": "2026-06-25", "close": 0.037, "volume": 1402.0}, {"date": "2026-06-26", "close": 0.037, "volume": 76654.0}, {"date": "2026-06-29", "close": 0.037, "volume": 288100.0}, {"date": "2026-06-30", "close": 0.033, "volume": 187985.0}, {"date": "2026-07-01", "close": 0.033, "volume": 22677.0}, {"date": "2026-07-02", "close": 0.032, "volume": 100000.0}, {"date": "2026-07-06", "close": 0.032, "volume": 68871.0}, {"date": "2026-07-10", "close": 0.03, "volume": 117857.0}, {"date": "2026-07-15", "close": 0.031, "volume": 21000.0}, {"date": "2026-07-17", "close": 0.031, "volume": 22000.0}, {"date": "2026-07-21", "close": 0.03, "volume": 87611.0}, {"date": "2026-07-22", "close": 0.03, "volume": 7570.0}, {"date": "2026-07-29", "close": 0.03, "volume": 40000.0}, {"date": "2026-08-03", "close": 0.025, "volume": 33287.0}, {"date": "2026-08-04", "close": 0.025, "volume": 34.0}, {"date": "2026-08-05", "close": 0.023, "volume": 7100.0}, {"date": "2026-08-07", "close": 0.035, "volume": 86324.0}, {"date": "2026-08-11", "close": 0.04, "volume": 500000.0}, {"date": "2026-08-14", "close": 0.04, "volume": 500000.0}, {"date": "2026-08-17", "close": 0.038, "volume": 1135999.0}, {"date": "2026-08-18", "close": 0.038, "volume": 24000.0}, {"date": "2026-08-20", "close": 0.038, "volume": 100024.0}, {"date": "2026-08-21", "close": 0.039, "volume": 16849.0}, {"date": "2026-08-25", "close": 0.039, "volume": 93699.0}, {"date": "2026-08-31", "close": 0.042, "volume": 30192.0}, {"date": "2026-09-02", "close": 0.0415, "volume": 500000.0}, {"date": "2026-09-03", "close": 0.042, "volume": 45510.0}, {"date": "2026-09-08", "close": 0.044, "volume": 10845.0}, {"date": "2026-09-10", "close": 0.044, "volume": 7000.0}], "refreshing": true}