{"ticker": "BTC", "overview": {"name": "BTC Health Ltd", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BTC", "has_prices": true, "as_of": "2026-09-16", "last": 0.059, "prev_close": 0.06, "change": -0.0010000000000000009, "change_pct": -0.016666666666666684, "session_volume": 73278.0, "vwap_5": 0.06003977278079753, "vwap_20": 0.056749760565769386, "vwap_60": 0.05797011782648107, "vwap_250": 0.06061889397420848, "high_52w": 0.07, "low_52w": 0.052, "avg_volume_20": 38319.5, "sessions": 400, "market_cap": {"value": 21089813.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151827", "src": "ASX", "ticker": "BTC", "cik": "", "company": "BTC Health Ltd", "company_raw": "BTC Health 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": "Substantial-holder notice lands on BTC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151827", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}, {"id": "ASXSH-03147768", "src": "ASX", "ticker": "BTC", "cik": "", "company": "BTC Health Ltd", "company_raw": "BTC Health Ltd", "who": "NAOS Asset Management Pty Ltd", "who_key": "NAOS Asset Management Pty Ltd", "role": "Substantial holder", "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": "Buying quietly: NAOS Asset Management Pty Ltd lifts BTC 23.78% to 24.79%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147768", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36942}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "NAOS Substantial Holders referred to in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 24.79, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147768-3A703988", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Kadish", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142951-3A703063", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. Richard Treagus", "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/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Kahanovitz", "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/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Kahanovitz", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. Richard Treagus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Treagus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-15", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Treagus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-26", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Hewett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-18", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Treagus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-28", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Treagus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-02", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Hewett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-04", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-17", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-03", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Treagus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-03", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Pilcher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-30", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Treagus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-13", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-13", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-12", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-11", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-05", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-02", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-27", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/btc", "needs_ocr": 0}], "directors": [{"name": "Martin Kahanovitz", "first_seen": "2025-06-12", "last_seen": "2025-06-24", "status": "current", "notices": 2}, {"name": "Dr. Richard Treagus", "first_seen": "2025-03-19", "last_seen": "2025-06-24", "status": "current", "notices": 2}, {"name": "Ian Kadish", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "current", "notices": 1}, {"name": "Lisa McIntyre", "first_seen": "2008-11-21", "last_seen": "2008-11-21", "status": "past", "notices": 1}, {"name": "Jennifer Herz", "first_seen": "2016-04-05", "last_seen": "2018-04-20", "status": "past", "notices": 4}, {"name": "Bruce Hancox", "first_seen": "2018-05-31", "last_seen": "2018-05-31", "status": "past", "notices": 1}, {"name": "Jonathan Pilcher", "first_seen": "2019-06-30", "last_seen": "2019-06-30", "status": "past", "notices": 1}, {"name": "Peter Jones", "first_seen": "2016-04-05", "last_seen": "2019-07-17", "status": "past", "notices": 15}, {"name": "Bruce Hewett", "first_seen": "2019-08-04", "last_seen": "2021-08-18", "status": "past", "notices": 2}, {"name": "Richard Treagus", "first_seen": "2016-10-26", "last_seen": "2022-09-15", "status": "past", "notices": 10}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-18", "form": "Other", "title": "Notice of Annual General Meeting & Proxy Form 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149766-3A704361"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147768-3A703988"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Net Tangible Asset Backing - 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145986-3A703637"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Appendix 3X - Ian Kadish", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142951-3A703063"}, {"date": "2026-09-30", "form": "Company Administration", "title": "Appointment of Ian Kadish as Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142943-3A703059"}], "performance": {"ticker": "BTC", "has_prices": true, "summary": {"n": 2, "avg": -0.3879142300194932, "win_rate": 0.0, "best": -0.3684210526315789, "worst": -0.40740740740740744, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Rafael E Cruz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cruz, Ted (Senator)", "amount": 15001.0, "date": "2022-01-25", "score": 0.0, "ref_price": 0.076, "return": -0.3684210526315789}, {"who": "Sen. Cynthia M Lummis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Lummis, Cynthia (Senator)", "amount": 50001.0, "date": "2021-08-16", "score": 0.0, "ref_price": 0.081, "return": -0.40740740740740744}]}, "price_series": [{"date": "2000-08-29", "close": 0.435, "volume": 2492950.0}, {"date": "2000-08-30", "close": 0.422, "volume": 881227.0}, {"date": "2000-08-31", "close": 0.405, "volume": 595365.0}, {"date": "2000-09-01", "close": 0.43, "volume": 419363.0}, {"date": "2000-09-04", "close": 0.42, "volume": 172704.0}, {"date": "2000-09-05", "close": 0.41, "volume": 74500.0}, {"date": "2000-09-06", "close": 0.405, "volume": 160740.0}, {"date": "2000-09-07", "close": 0.39, "volume": 304125.0}, {"date": "2000-09-08", "close": 0.395, "volume": 212146.0}, {"date": "2000-09-11", "close": 0.385, "volume": 199433.0}, {"date": "2000-09-12", "close": 0.38, "volume": 170459.0}, {"date": "2000-09-13", "close": 0.39, "volume": 115730.0}, {"date": "2000-09-14", "close": 0.375, "volume": 65950.0}, {"date": "2000-09-15", "close": 0.37, "volume": 99035.0}, {"date": "2000-09-18", "close": 0.375, "volume": 188585.0}, {"date": "2000-09-19", "close": 0.35, "volume": 88974.0}, {"date": "2000-09-20", "close": 0.36, "volume": 35100.0}, {"date": "2000-09-21", "close": 0.375, "volume": 51000.0}, {"date": "2000-09-22", "close": 0.35, "volume": 244800.0}, {"date": "2000-09-25", "close": 0.34, "volume": 64066.0}, {"date": "2000-09-26", "close": 0.34, "volume": 75674.0}, {"date": "2000-09-27", "close": 0.315, "volume": 103630.0}, {"date": "2000-09-28", "close": 0.315, "volume": 156000.0}, {"date": "2000-09-29", "close": 0.32, "volume": 34260.0}, {"date": "2000-10-02", "close": 0.33, "volume": 25499.0}, {"date": "2000-10-03", "close": 0.32, "volume": 84000.0}, {"date": "2000-10-05", "close": 0.34, "volume": 174641.0}, {"date": "2000-10-06", "close": 0.34, "volume": 49000.0}, {"date": "2000-10-09", "close": 0.33, "volume": 80170.0}, {"date": "2000-10-10", "close": 0.34, "volume": 54587.0}, {"date": "2000-10-11", "close": 0.35, "volume": 52531.0}, {"date": "2000-10-12", "close": 0.335, "volume": 60049.0}, {"date": "2000-10-13", "close": 0.35, "volume": 54523.0}, {"date": "2000-10-16", "close": 0.36, "volume": 60928.0}, {"date": "2000-10-17", "close": 0.365, "volume": 101242.0}, {"date": "2000-10-18", "close": 0.365, "volume": 108872.0}, {"date": "2000-10-19", "close": 0.36, "volume": 31500.0}, {"date": "2000-10-20", "close": 0.36, "volume": 121176.0}, {"date": "2000-10-23", "close": 0.36, "volume": 76909.0}, {"date": "2000-10-24", "close": 0.355, "volume": 41000.0}, {"date": "2000-10-25", "close": 0.355, "volume": 166520.0}, {"date": "2000-10-26", "close": 0.37, "volume": 50796.0}, {"date": "2000-10-27", "close": 0.36, "volume": 71920.0}, {"date": "2000-10-30", "close": 0.355, "volume": 32000.0}, {"date": "2000-10-31", "close": 0.35, "volume": 72000.0}, {"date": "2000-11-01", "close": 0.34, "volume": 47250.0}, {"date": "2000-11-02", "close": 0.355, "volume": 25249.0}, {"date": "2000-11-03", "close": 0.35, "volume": 25600.0}, {"date": "2000-11-06", "close": 0.345, "volume": 84060.0}, {"date": "2000-11-07", "close": 0.35, "volume": 12340.0}, {"date": "2000-11-08", "close": 0.335, "volume": 24000.0}, {"date": "2000-11-09", "close": 0.325, "volume": 140400.0}, {"date": "2000-11-10", "close": 0.33, "volume": 34660.0}, {"date": "2000-11-13", "close": 0.33, "volume": 80500.0}, {"date": "2000-11-14", "close": 0.325, "volume": 53450.0}, {"date": "2000-11-15", "close": 0.33, "volume": 38000.0}, {"date": "2000-11-16", "close": 0.35, "volume": 52890.0}, {"date": "2000-11-17", "close": 0.34, "volume": 44000.0}, {"date": "2000-11-20", "close": 0.335, "volume": 126452.0}, {"date": "2000-11-21", "close": 0.35, "volume": 33500.0}, {"date": "2000-11-22", "close": 0.355, "volume": 74450.0}, {"date": "2000-11-23", "close": 0.34, "volume": 15000.0}, {"date": "2000-11-24", "close": 0.34, "volume": 35408.0}, {"date": "2000-11-27", "close": 0.34, "volume": 71217.0}, {"date": "2000-11-28", "close": 0.34, "volume": 65500.0}, {"date": "2000-11-29", "close": 0.34, "volume": 16500.0}, {"date": "2000-11-30", "close": 0.34, "volume": 28240.0}, {"date": "2000-12-01", "close": 0.33, "volume": 42000.0}, {"date": "2000-12-04", "close": 0.33, "volume": 2000.0}, {"date": "2000-12-05", "close": 0.335, "volume": 63180.0}, {"date": "2000-12-06", "close": 0.33, "volume": 54870.0}, {"date": "2000-12-07", "close": 0.34, "volume": 49700.0}, {"date": "2000-12-08", "close": 0.34, "volume": 107000.0}, {"date": "2000-12-11", "close": 0.325, "volume": 42800.0}, {"date": "2000-12-12", "close": 0.325, "volume": 41500.0}, {"date": "2000-12-13", "close": 0.325, "volume": null}, {"date": "2000-12-14", "close": 0.315, "volume": 135529.0}, {"date": "2000-12-15", "close": 0.34, "volume": 34000.0}, {"date": "2000-12-18", "close": 0.33, "volume": 40000.0}, {"date": "2000-12-19", "close": 0.335, "volume": 53000.0}, {"date": "2000-12-20", "close": 0.33, "volume": 47000.0}, {"date": "2000-12-21", "close": 0.325, "volume": 59600.0}, {"date": "2000-12-22", "close": 0.325, "volume": 58000.0}, {"date": "2000-12-27", "close": 0.325, "volume": 20400.0}, {"date": "2000-12-28", "close": 0.32, "volume": 35000.0}, {"date": "2000-12-29", "close": 0.339, "volume": 13600.0}, {"date": "2001-01-02", "close": 0.325, "volume": 10000.0}, {"date": "2001-01-03", "close": 0.32, "volume": 58000.0}, {"date": "2001-01-04", "close": 0.33, "volume": 105300.0}, {"date": "2001-01-05", "close": 0.32, "volume": 31600.0}, {"date": "2001-01-08", "close": 0.324, "volume": 38200.0}, {"date": "2001-01-09", "close": 0.32, "volume": 55800.0}, {"date": "2001-01-10", "close": 0.32, "volume": 57300.0}, {"date": "2001-01-11", "close": 0.335, "volume": 67230.0}, {"date": "2001-01-12", "close": 0.335, "volume": 123000.0}, {"date": "2001-01-15", "close": 0.32, "volume": 7000.0}, {"date": "2001-01-16", "close": 0.325, "volume": 55900.0}, {"date": "2001-01-17", "close": 0.33, "volume": 42000.0}, {"date": "2001-01-18", "close": 0.335, "volume": 22000.0}, {"date": "2001-01-19", "close": 0.325, "volume": 50000.0}, {"date": "2001-01-22", "close": 0.325, "volume": 46200.0}, {"date": "2001-01-23", "close": 0.33, "volume": 43000.0}, {"date": "2001-01-24", "close": 0.335, "volume": 50840.0}, {"date": "2001-01-25", "close": 0.325, "volume": 34000.0}, {"date": "2001-01-29", "close": 0.33, "volume": 94813.0}, {"date": "2001-01-30", "close": 0.345, "volume": 113000.0}, {"date": "2001-01-31", "close": 0.36, "volume": 275900.0}, {"date": "2001-02-01", "close": 0.38, "volume": 146100.0}, {"date": "2001-02-02", "close": 0.38, "volume": 95000.0}, {"date": "2001-02-05", "close": 0.37, "volume": 78250.0}, {"date": "2001-02-06", "close": 0.38, "volume": 79116.0}, {"date": "2001-02-07", "close": 0.38, "volume": 107928.0}, {"date": "2001-02-08", "close": 0.385, "volume": 86500.0}, {"date": "2001-02-09", "close": 0.395, "volume": 157500.0}, {"date": "2001-02-12", "close": 0.405, "volume": 350780.0}, {"date": "2001-02-13", "close": 0.42, "volume": 88000.0}, {"date": "2001-02-14", "close": 0.4, "volume": 186900.0}, {"date": "2001-02-15", "close": 0.4, "volume": 85220.0}, {"date": "2001-02-16", "close": 0.4, "volume": 194300.0}, {"date": "2001-02-19", "close": 0.395, "volume": 112000.0}, {"date": "2001-02-20", "close": 0.385, "volume": 33650.0}, {"date": "2001-02-21", "close": 0.39, "volume": 92000.0}, {"date": "2001-02-22", "close": 0.38, "volume": 52000.0}, {"date": "2001-02-23", "close": 0.38, "volume": 77922.0}, {"date": "2001-02-26", "close": 0.375, "volume": 22100.0}, {"date": "2001-02-27", "close": 0.38, "volume": 35200.0}, {"date": "2001-02-28", "close": 0.38, "volume": 58150.0}, {"date": "2001-03-01", "close": 0.375, "volume": 23778.0}, {"date": "2001-03-02", "close": 0.39, "volume": 59200.0}, {"date": "2001-03-05", "close": 0.38, "volume": 123100.0}, {"date": "2001-03-06", "close": 0.38, "volume": 56200.0}, {"date": "2001-03-07", "close": 0.38, "volume": 30000.0}, {"date": "2001-03-08", "close": 0.375, "volume": 63700.0}, {"date": "2001-03-09", "close": 0.385, "volume": 32600.0}, {"date": "2001-03-12", "close": 0.38, "volume": 35000.0}, {"date": "2001-03-13", "close": 0.38, "volume": 68120.0}, {"date": "2001-03-14", "close": 0.39, "volume": 56680.0}, {"date": "2001-03-15", "close": 0.38, "volume": 21300.0}, {"date": "2001-03-16", "close": 0.375, "volume": 10000.0}, {"date": "2001-03-19", "close": 0.375, "volume": 80500.0}, {"date": "2001-03-20", "close": 0.37, "volume": 151722.0}, {"date": "2001-03-21", "close": 0.37, "volume": 68778.0}, {"date": "2001-03-22", "close": 0.37, "volume": 69113.0}, {"date": "2001-03-23", "close": 0.35, "volume": 40000.0}, {"date": "2001-03-26", "close": 0.36, "volume": 115178.0}, {"date": "2001-03-27", "close": 0.375, "volume": 88000.0}, {"date": "2001-03-28", "close": 0.38, "volume": 39000.0}, {"date": "2001-03-29", "close": 0.38, "volume": 63000.0}, {"date": "2001-03-30", "close": 0.38, "volume": 44200.0}, {"date": "2001-04-02", "close": 0.375, "volume": 38168.0}, {"date": "2001-04-03", "close": 0.38, "volume": 6500.0}, {"date": "2001-04-04", "close": 0.38, "volume": 20000.0}, {"date": "2001-04-05", "close": 0.38, "volume": 102495.0}, {"date": "2001-04-06", "close": 0.375, "volume": 91500.0}, {"date": "2001-04-09", "close": 0.375, "volume": 4000.0}, {"date": "2001-04-10", "close": 0.38, "volume": 85000.0}, {"date": "2001-04-11", "close": 0.385, "volume": 61005.0}, {"date": "2001-04-12", "close": 0.375, "volume": 83805.0}, {"date": "2001-04-17", "close": 0.38, "volume": 18800.0}, {"date": "2001-04-18", "close": 0.39, "volume": 15500.0}, {"date": "2001-04-19", "close": 0.39, "volume": 47749.0}, {"date": "2001-04-20", "close": 0.39, "volume": 46000.0}, {"date": "2001-04-23", "close": 0.38, "volume": 20920.0}, {"date": "2001-04-24", "close": 0.39, "volume": 15300.0}, {"date": "2001-04-26", "close": 0.375, "volume": 117175.0}, {"date": "2001-04-27", "close": 0.395, "volume": 65325.0}, {"date": "2001-04-30", "close": 0.385, "volume": 10366.0}, {"date": "2001-05-01", "close": 0.38, "volume": 20000.0}, {"date": "2001-05-02", "close": 0.375, "volume": 27000.0}, {"date": "2001-05-03", "close": 0.375, "volume": 57100.0}, {"date": "2001-05-04", "close": 0.38, "volume": 32314.0}, {"date": "2001-05-07", "close": 0.375, "volume": 13000.0}, {"date": "2001-05-08", "close": 0.37, "volume": 30500.0}, {"date": "2001-05-09", "close": 0.37, "volume": 34000.0}, {"date": "2001-05-10", "close": 0.37, "volume": 45000.0}, {"date": "2001-05-11", "close": 0.365, "volume": 22000.0}, {"date": "2001-05-14", "close": 0.37, "volume": 50000.0}, {"date": "2001-05-15", "close": 0.36, "volume": 20600.0}, {"date": "2001-05-16", "close": 0.37, "volume": 70280.0}, {"date": "2001-05-17", "close": 0.37, "volume": 75986.0}, {"date": "2001-05-18", "close": 0.385, "volume": 105234.0}, {"date": "2001-05-21", "close": 0.385, "volume": 120400.0}, {"date": "2001-05-22", "close": 0.38, "volume": 129884.0}, {"date": "2001-05-23", "close": 0.365, "volume": 31516.0}, {"date": "2001-05-24", "close": 0.39, "volume": 38000.0}, {"date": "2001-05-25", "close": 0.39, "volume": 59214.0}, {"date": "2001-05-28", "close": 0.38, "volume": 72536.0}, {"date": "2001-05-29", "close": 0.38, "volume": 78331.0}, {"date": "2001-05-30", "close": 0.37, "volume": 36600.0}, {"date": "2001-05-31", "close": 0.365, "volume": 103720.0}, {"date": "2001-06-01", "close": 0.365, "volume": 58264.0}, {"date": "2001-06-04", "close": 0.36, "volume": 119000.0}, {"date": "2001-06-05", "close": 0.355, "volume": 51000.0}, {"date": "2001-06-06", "close": 0.35, "volume": 112346.0}, {"date": "2001-06-07", "close": 0.35, "volume": 68000.0}, {"date": "2001-06-08", "close": 0.355, "volume": 27000.0}, {"date": "2001-06-12", "close": 0.345, "volume": 55957.0}, {"date": "2001-06-13", "close": 0.34, "volume": 48859.0}, {"date": "2001-06-14", "close": 0.36, "volume": 100000.0}, {"date": "2001-06-15", "close": 0.355, "volume": 24347.0}, {"date": "2001-06-18", "close": 0.335, "volume": 30000.0}, {"date": "2001-06-19", "close": 0.34, "volume": 38250.0}, {"date": "2001-06-20", "close": 0.33, "volume": 64250.0}, {"date": "2001-06-21", "close": 0.32, "volume": 104101.0}, {"date": "2001-06-22", "close": 0.32, "volume": 96599.0}, {"date": "2001-06-25", "close": 0.32, "volume": 132653.0}, {"date": "2001-06-26", "close": 0.3, "volume": 184500.0}, {"date": "2001-06-27", "close": 0.315, "volume": 123860.0}, {"date": "2001-06-28", "close": 0.31, "volume": 159239.0}, {"date": "2001-06-29", "close": 0.35, "volume": 143261.0}, {"date": "2001-07-02", "close": 0.34, "volume": 45600.0}, {"date": "2001-07-03", "close": 0.34, "volume": 28500.0}, {"date": "2001-07-04", "close": 0.315, "volume": 49000.0}, {"date": "2001-07-05", "close": 0.32, "volume": 46400.0}, {"date": "2001-07-06", "close": 0.325, "volume": 26750.0}, {"date": "2001-07-09", "close": 0.325, "volume": null}, {"date": "2001-07-10", "close": 0.325, "volume": 14000.0}, {"date": "2001-07-11", "close": 0.325, "volume": null}, {"date": "2001-07-12", "close": 0.315, "volume": 69000.0}, {"date": "2001-07-13", "close": 0.325, "volume": 17000.0}, {"date": "2001-07-16", "close": 0.32, "volume": 16000.0}, {"date": "2001-07-17", "close": 0.315, "volume": 23375.0}, {"date": "2001-07-18", "close": 0.315, "volume": 21000.0}, {"date": "2001-07-19", "close": 0.32, "volume": 20000.0}, {"date": "2001-07-20", "close": 0.32, "volume": 13000.0}, {"date": "2001-07-23", "close": 0.32, "volume": 12000.0}, {"date": "2001-07-24", "close": 0.315, "volume": 116400.0}, {"date": "2001-07-25", "close": 0.315, "volume": 95000.0}, {"date": "2001-07-26", "close": 0.32, "volume": 31000.0}, {"date": "2001-07-27", "close": 0.32, "volume": 3000.0}, {"date": "2001-07-30", "close": 0.305, "volume": 207000.0}, {"date": "2001-07-31", "close": 0.305, "volume": 38000.0}, {"date": "2001-08-01", "close": 0.31, "volume": 23750.0}, {"date": "2001-08-02", "close": 0.31, "volume": 14000.0}, {"date": "2001-08-03", "close": 0.305, "volume": 20000.0}, {"date": "2001-08-06", "close": 0.305, "volume": 18000.0}, {"date": "2001-08-07", "close": 0.305, "volume": 68000.0}, {"date": "2001-08-08", "close": 0.3, "volume": 160271.0}, {"date": "2001-08-09", "close": 0.28, "volume": 112641.0}, {"date": "2001-08-10", "close": 0.29, "volume": 58000.0}, {"date": "2001-08-13", "close": 0.28, "volume": 95741.0}, {"date": "2001-08-14", "close": 0.285, "volume": 124900.0}, {"date": "2001-08-15", "close": 0.285, "volume": 4000.0}, {"date": "2001-08-16", "close": 0.3, "volume": 14600.0}, {"date": "2001-08-17", "close": 0.29, "volume": 12900.0}, {"date": "2001-08-20", "close": 0.285, "volume": 23500.0}, {"date": "2001-08-21", "close": 0.28, "volume": 55250.0}, {"date": "2001-08-22", "close": 0.305, "volume": 74725.0}, {"date": "2001-08-23", "close": 0.3, "volume": 65000.0}, {"date": "2001-08-24", "close": 0.31, "volume": 43417.0}, {"date": "2001-08-27", "close": 0.31, "volume": 87000.0}, {"date": "2001-08-28", "close": 0.31, "volume": 23500.0}, {"date": "2001-08-29", "close": 0.325, "volume": 98000.0}, {"date": "2001-08-30", "close": 0.33, "volume": 35667.0}, {"date": "2001-08-31", "close": 0.33, "volume": 35110.0}, {"date": "2001-09-03", "close": 0.31, "volume": 23500.0}, {"date": "2001-09-04", "close": 0.305, "volume": 24000.0}, {"date": "2001-09-05", "close": 0.305, "volume": 20000.0}, {"date": "2001-09-06", "close": 0.31, "volume": 25000.0}, {"date": "2001-09-10", "close": 0.27, "volume": 164540.0}, {"date": "2001-09-11", "close": 0.275, "volume": 41400.0}, {"date": "2001-09-12", "close": 0.275, "volume": 85675.0}, {"date": "2001-09-13", "close": 0.275, "volume": 29910.0}, {"date": "2001-09-14", "close": 0.265, "volume": 74003.0}, {"date": "2001-09-17", "close": 0.25, "volume": 189940.0}, {"date": "2001-09-18", "close": 0.265, "volume": 96055.0}, {"date": "2001-09-19", "close": 0.285, "volume": 53505.0}, {"date": "2001-09-20", "close": 0.26, "volume": 25000.0}, {"date": "2001-09-21", "close": 0.23, "volume": 36250.0}, {"date": "2001-09-24", "close": 0.275, "volume": 54900.0}, {"date": "2001-09-25", "close": 0.28, "volume": 92000.0}, {"date": "2001-09-26", "close": 0.27, "volume": 16000.0}, {"date": "2001-09-27", "close": 0.28, "volume": 33750.0}, {"date": "2001-09-28", "close": 0.33, "volume": 81730.0}, {"date": "2001-10-01", "close": 0.29, "volume": 29400.0}, {"date": "2001-10-02", "close": 0.29, "volume": 22700.0}, {"date": "2001-10-03", "close": 0.29, "volume": 10000.0}, {"date": "2001-10-04", "close": 0.29, "volume": 12000.0}, {"date": "2001-10-05", "close": 0.3, "volume": 14270.0}, {"date": "2001-10-08", "close": 0.3, "volume": 52230.0}, {"date": "2001-10-09", "close": 0.295, "volume": 16800.0}, {"date": "2001-10-10", "close": 0.285, "volume": 40970.0}, {"date": "2001-10-11", "close": 0.31, "volume": 93780.0}, {"date": "2001-10-12", "close": 0.326, "volume": 117250.0}, {"date": "2001-10-15", "close": 0.335, "volume": 190140.0}, {"date": "2001-10-16", "close": 0.34, "volume": 163400.0}, {"date": "2001-10-17", "close": 0.36, "volume": 156600.0}, {"date": "2001-10-18", "close": 0.355, "volume": 34972.0}, {"date": "2001-10-19", "close": 0.355, "volume": 100941.0}, {"date": "2001-10-22", "close": 0.345, "volume": 61100.0}, {"date": "2001-10-23", "close": 0.345, "volume": 64407.0}, {"date": "2001-10-24", "close": 0.345, "volume": 37000.0}, {"date": "2001-10-25", "close": 0.34, "volume": 72400.0}, {"date": "2001-10-26", "close": 0.34, "volume": 91700.0}, {"date": "2001-10-29", "close": 0.34, "volume": 80000.0}, {"date": "2001-10-30", "close": 0.33, "volume": 79500.0}, {"date": "2001-10-31", "close": 0.34, "volume": 60000.0}, {"date": "2001-11-01", "close": 0.325, "volume": 23520.0}, {"date": "2001-11-02", "close": 0.35, "volume": 47783.0}, {"date": "2001-11-05", "close": 0.345, "volume": 38800.0}, {"date": "2001-11-06", "close": 0.345, "volume": 19000.0}, {"date": "2001-11-07", "close": 0.33, "volume": 38000.0}, {"date": "2001-11-08", "close": 0.345, "volume": 40500.0}, {"date": "2001-11-09", "close": 0.365, "volume": 242350.0}, {"date": "2001-11-12", "close": 0.365, "volume": 180500.0}, {"date": "2001-11-13", "close": 0.39, "volume": 181811.0}, {"date": "2001-11-14", "close": 0.4, "volume": 144500.0}, {"date": "2001-11-15", "close": 0.4, "volume": 182407.0}, {"date": "2001-11-16", "close": 0.41, "volume": 72193.0}, {"date": "2001-11-19", "close": 0.41, "volume": 69800.0}, {"date": "2001-11-20", "close": 0.42, "volume": 39000.0}, {"date": "2001-11-21", "close": 0.435, "volume": 871825.0}, {"date": "2001-11-22", "close": 0.415, "volume": 272950.0}, {"date": "2001-11-23", "close": 0.43, "volume": 17655.0}, {"date": "2001-11-26", "close": 0.43, "volume": 140800.0}, {"date": "2001-11-27", "close": 0.415, "volume": 48994.0}, {"date": "2001-11-28", "close": 0.42, "volume": 48300.0}, {"date": "2001-11-29", "close": 0.415, "volume": 70500.0}, {"date": "2001-11-30", "close": 0.435, "volume": 51050.0}, {"date": "2001-12-03", "close": 0.43, "volume": 39466.0}, {"date": "2001-12-04", "close": 0.42, "volume": 50100.0}, {"date": "2001-12-05", "close": 0.42, "volume": 40327.0}, {"date": "2001-12-06", "close": 0.42, "volume": 37000.0}, {"date": "2001-12-07", "close": 0.415, "volume": 55593.0}, {"date": "2001-12-10", "close": 0.42, "volume": 24407.0}, {"date": "2001-12-11", "close": 0.42, "volume": 40700.0}, {"date": "2001-12-12", "close": 0.45, "volume": 340298.0}, {"date": "2001-12-13", "close": 0.455, "volume": 189500.0}, {"date": "2001-12-14", "close": 0.455, "volume": 60210.0}, {"date": "2001-12-17", "close": 0.45, "volume": 121140.0}, {"date": "2001-12-18", "close": 0.43, "volume": 135500.0}, {"date": "2001-12-19", "close": 0.43, "volume": 157118.0}, {"date": "2001-12-20", "close": 0.425, "volume": 49500.0}, {"date": "2001-12-21", "close": 0.43, "volume": 108000.0}, {"date": "2001-12-24", "close": 0.45, "volume": 29200.0}, {"date": "2001-12-27", "close": 0.425, "volume": 95000.0}, {"date": "2001-12-28", "close": 0.445, "volume": 10800.0}, {"date": "2001-12-31", "close": 0.44, "volume": 12000.0}, {"date": "2002-01-02", "close": 0.425, "volume": 68000.0}, {"date": "2002-01-03", "close": 0.44, "volume": 28200.0}, {"date": "2002-01-04", "close": 0.44, "volume": 14500.0}, {"date": "2002-01-07", "close": 0.44, "volume": 30250.0}, {"date": "2002-01-08", "close": 0.42, "volume": 53080.0}, {"date": "2002-01-09", "close": 0.44, "volume": 41920.0}, {"date": "2002-01-10", "close": 0.425, "volume": 34000.0}, {"date": "2002-01-11", "close": 0.42, "volume": 76178.0}, {"date": "2002-01-14", "close": 0.43, "volume": 48082.0}, {"date": "2002-01-15", "close": 0.43, "volume": 36638.0}, {"date": "2002-01-16", "close": 0.43, "volume": 25274.0}, {"date": "2002-01-17", "close": 0.42, "volume": 18000.0}, {"date": "2002-01-18", "close": 0.42, "volume": 60000.0}, {"date": "2002-01-21", "close": 0.415, "volume": 47000.0}, {"date": "2002-01-22", "close": 0.42, "volume": 3000.0}, {"date": "2002-01-23", "close": 0.415, "volume": 59407.0}, {"date": "2002-01-24", "close": 0.41, "volume": 50700.0}, {"date": "2002-01-25", "close": 0.41, "volume": 60500.0}, {"date": "2002-01-29", "close": 0.4, "volume": 140228.0}, {"date": "2002-01-30", "close": 0.395, "volume": 112600.0}, {"date": "2002-01-31", "close": 0.4, "volume": 15000.0}, {"date": "2002-02-01", "close": 0.41, "volume": 45500.0}, {"date": "2002-02-04", "close": 0.41, "volume": 32572.0}, {"date": "2002-02-05", "close": 0.405, "volume": 13000.0}, {"date": "2002-02-06", "close": 0.4, "volume": 111920.0}, {"date": "2002-02-07", "close": 0.4, "volume": 36080.0}, {"date": "2002-02-08", "close": 0.395, "volume": 48314.0}, {"date": "2002-02-11", "close": 0.39, "volume": 63586.0}, {"date": "2002-02-12", "close": 0.38, "volume": 62714.0}, {"date": "2002-02-13", "close": 0.38, "volume": 39200.0}, {"date": "2002-02-14", "close": 0.37, "volume": 104500.0}, {"date": "2002-02-15", "close": 0.37, "volume": 51300.0}, {"date": "2002-02-18", "close": 0.38, "volume": 117800.0}, {"date": "2002-02-19", "close": 0.37, "volume": 163975.0}, {"date": "2002-02-20", "close": 0.375, "volume": 90000.0}, {"date": "2002-02-21", "close": 0.39, "volume": 89155.0}, {"date": "2002-02-22", "close": 0.39, "volume": 33950.0}, {"date": "2002-02-25", "close": 0.42, "volume": 92925.0}, {"date": "2002-02-26", "close": 0.42, "volume": 163500.0}, {"date": "2002-02-27", "close": 0.425, "volume": 49500.0}, {"date": "2002-02-28", "close": 0.395, "volume": 64515.0}, {"date": "2002-03-01", "close": 0.395, "volume": 43414.0}, {"date": "2002-03-04", "close": 0.4, "volume": 1586.0}, {"date": "2002-03-05", "close": 0.39, "volume": 14000.0}, {"date": "2002-03-06", "close": 0.39, "volume": 17200.0}, {"date": "2002-03-07", "close": 0.39, "volume": 66500.0}, {"date": "2002-03-08", "close": 0.395, "volume": 26450.0}, {"date": "2002-03-11", "close": 0.385, "volume": 18500.0}, {"date": "2002-03-12", "close": 0.385, "volume": 21000.0}, {"date": "2002-03-13", "close": 0.385, "volume": 36000.0}, {"date": "2002-03-14", "close": 0.4, "volume": 38666.0}, {"date": "2002-03-15", "close": 0.38, "volume": 17000.0}, {"date": "2002-03-18", "close": 0.38, "volume": 57500.0}, {"date": "2002-03-19", "close": 0.375, "volume": 16343.0}, {"date": "2002-03-20", "close": 0.375, "volume": 73120.0}, {"date": "2002-03-21", "close": 0.38, "volume": 35910.0}, {"date": "2002-03-22", "close": 0.375, "volume": 19450.0}, {"date": "2002-03-25", "close": 0.37, "volume": 102000.0}, {"date": "2002-03-26", "close": 0.375, "volume": 14750.0}, {"date": "2002-03-27", "close": 0.375, "volume": 9450.0}, {"date": "2002-03-28", "close": 0.375, "volume": 19650.0}, {"date": "2002-04-02", "close": 0.385, "volume": 54464.0}, {"date": "2002-04-03", "close": 0.375, "volume": 59983.0}, {"date": "2002-04-04", "close": 0.375, "volume": 62020.0}, {"date": "2002-04-05", "close": 0.38, "volume": 42625.0}, {"date": "2002-04-08", "close": 0.39, "volume": 28800.0}, {"date": "2002-04-09", "close": 0.38, "volume": 64600.0}, {"date": "2002-04-10", "close": 0.4, "volume": 27450.0}, {"date": "2002-04-11", "close": 0.385, "volume": 30000.0}, {"date": "2002-04-12", "close": 0.385, "volume": 6000.0}, {"date": "2002-04-15", "close": 0.385, "volume": 65000.0}, {"date": "2002-04-16", "close": 0.405, "volume": 147635.0}, {"date": "2002-04-17", "close": 0.41, "volume": 53918.0}, {"date": "2002-04-18", "close": 0.4, "volume": 26100.0}, {"date": "2002-04-22", "close": 0.405, "volume": 41560.0}, {"date": "2002-04-23", "close": 0.405, "volume": 32000.0}, {"date": "2002-04-24", "close": 0.405, "volume": 54000.0}, {"date": "2002-04-26", "close": 0.4, "volume": 75000.0}, {"date": "2002-04-29", "close": 0.395, "volume": 42165.0}, {"date": "2002-05-01", "close": 0.39, "volume": 120000.0}, {"date": "2002-05-02", "close": 0.38, "volume": 38500.0}, {"date": "2002-05-03", "close": 0.38, "volume": 100000.0}, {"date": "2002-05-06", "close": 0.37, "volume": 32700.0}, {"date": "2002-05-07", "close": 0.375, "volume": 54500.0}, {"date": "2002-05-08", "close": 0.375, "volume": 44000.0}, {"date": "2002-05-09", "close": 0.37, "volume": 48500.0}, {"date": "2002-05-10", "close": 0.375, "volume": 35500.0}, {"date": "2002-05-13", "close": 0.38, "volume": 322000.0}, {"date": "2002-05-14", "close": 0.37, "volume": 48000.0}, {"date": "2002-05-15", "close": 0.375, "volume": 133779.0}, {"date": "2002-05-16", "close": 0.385, "volume": 30000.0}, {"date": "2002-05-17", "close": 0.375, "volume": 17915.0}, {"date": "2002-05-20", "close": 0.36, "volume": 30500.0}, {"date": "2002-05-21", "close": 0.37, "volume": 18844.0}, {"date": "2002-05-22", "close": 0.355, "volume": 8000.0}, {"date": "2002-05-23", "close": 0.36, "volume": 38585.0}, {"date": "2002-05-24", "close": 0.36, "volume": 17700.0}, {"date": "2002-05-27", "close": 0.35, "volume": 100405.0}, {"date": "2002-05-28", "close": 0.355, "volume": 18000.0}, {"date": "2002-05-29", "close": 0.35, "volume": 26041.0}, {"date": "2002-05-30", "close": 0.36, "volume": 34089.0}, {"date": "2002-05-31", "close": 0.35, "volume": 53000.0}, {"date": "2002-06-03", "close": 0.35, "volume": 21000.0}, {"date": "2002-06-04", "close": 0.36, "volume": 96600.0}, {"date": "2002-06-05", "close": 0.35, "volume": 37000.0}, {"date": "2002-06-06", "close": 0.36, "volume": 16300.0}, {"date": "2002-06-07", "close": 0.34, "volume": 23000.0}, {"date": "2002-06-11", "close": 0.35, "volume": 32000.0}, {"date": "2002-06-12", "close": 0.35, "volume": 4000.0}, {"date": "2002-06-13", "close": 0.345, "volume": 40000.0}, {"date": "2002-06-14", "close": 0.33, "volume": 52733.0}, {"date": "2002-06-17", "close": 0.33, "volume": 42500.0}, {"date": "2002-06-18", "close": 0.33, "volume": 52000.0}, {"date": "2002-06-19", "close": 0.33, "volume": 92000.0}, {"date": "2002-06-20", "close": 0.33, "volume": 132000.0}, {"date": "2002-06-21", "close": 0.33, "volume": 19530.0}, {"date": "2002-06-24", "close": 0.315, "volume": 86000.0}, {"date": "2002-06-25", "close": 0.315, "volume": 217248.0}, {"date": "2002-06-26", "close": 0.315, "volume": 34000.0}, {"date": "2002-06-27", "close": 0.305, "volume": 64572.0}, {"date": "2002-06-28", "close": 0.32, "volume": 63700.0}, {"date": "2002-07-01", "close": 0.32, "volume": 24000.0}, {"date": "2002-07-02", "close": 0.33, "volume": 21082.0}, {"date": "2002-07-03", "close": 0.32, "volume": 13100.0}, {"date": "2002-07-04", "close": 0.315, "volume": 10000.0}, {"date": "2002-07-05", "close": 0.33, "volume": 10000.0}, {"date": "2002-07-08", "close": 0.335, "volume": 2000.0}, {"date": "2002-07-10", "close": 0.335, "volume": 22850.0}, {"date": "2002-07-11", "close": 0.335, "volume": 12006.0}, {"date": "2002-07-12", "close": 0.315, "volume": 26265.0}, {"date": "2002-07-15", "close": 0.31, "volume": 52000.0}, {"date": "2002-07-16", "close": 0.3, "volume": 111000.0}, {"date": "2002-07-17", "close": 0.3, "volume": 63000.0}, {"date": "2002-07-18", "close": 0.285, "volume": 19800.0}, {"date": "2002-07-19", "close": 0.295, "volume": 130200.0}, {"date": "2002-07-22", "close": 0.28, "volume": 48000.0}, {"date": "2002-07-23", "close": 0.29, "volume": 54000.0}, {"date": "2002-07-24", "close": 0.29, "volume": 12000.0}, {"date": "2002-07-25", "close": 0.31, "volume": 33200.0}, {"date": "2002-07-26", "close": 0.305, "volume": 6800.0}, {"date": "2002-07-29", "close": 0.305, "volume": 6000.0}, {"date": "2002-07-30", "close": 0.3, "volume": 24000.0}, {"date": "2002-07-31", "close": 0.31, "volume": 5500.0}, {"date": "2002-08-01", "close": 0.305, "volume": 18000.0}, {"date": "2002-08-05", "close": 0.305, "volume": 22000.0}, {"date": "2002-08-06", "close": 0.3, "volume": 64500.0}, {"date": "2002-08-07", "close": 0.3, "volume": 52000.0}, {"date": "2002-08-08", "close": 0.3, "volume": 10000.0}, {"date": "2002-08-09", "close": 0.31, "volume": 20000.0}, {"date": "2002-08-12", "close": 0.31, "volume": 10000.0}, {"date": "2002-08-13", "close": 0.31, "volume": 20800.0}, {"date": "2002-08-14", "close": 0.305, "volume": 10200.0}, {"date": "2002-08-15", "close": 0.3, "volume": 10000.0}, {"date": "2002-08-16", "close": 0.305, "volume": 27500.0}, {"date": "2002-08-19", "close": 0.3, "volume": 40000.0}, {"date": "2002-08-20", "close": 0.305, "volume": 20000.0}, {"date": "2002-08-21", "close": 0.315, "volume": 10000.0}, {"date": "2002-08-22", "close": 0.3, "volume": 19955.0}, {"date": "2002-08-23", "close": 0.32, "volume": 4100.0}, {"date": "2002-08-26", "close": 0.305, "volume": 30000.0}, {"date": "2002-08-27", "close": 0.335, "volume": 55000.0}, {"date": "2002-08-28", "close": 0.31, "volume": 50329.0}, {"date": "2002-08-29", "close": 0.33, "volume": 5000.0}, {"date": "2002-09-02", "close": 0.31, "volume": 10000.0}, {"date": "2002-09-03", "close": 0.305, "volume": 33000.0}, {"date": "2002-09-04", "close": 0.31, "volume": 23810.0}, {"date": "2002-09-06", "close": 0.3, "volume": 49690.0}, {"date": "2002-09-10", "close": 0.31, "volume": 26957.0}, {"date": "2002-09-11", "close": 0.31, "volume": 11000.0}, {"date": "2002-09-12", "close": 0.3, "volume": 32500.0}, {"date": "2002-09-13", "close": 0.3, "volume": 10000.0}, {"date": "2002-09-16", "close": 0.27, "volume": 107002.0}, {"date": "2002-09-17", "close": 0.285, "volume": 7800.0}, {"date": "2002-09-18", "close": 0.285, "volume": 4000.0}, {"date": "2002-09-19", "close": 0.285, "volume": 4000.0}, {"date": "2002-09-20", "close": 0.3, "volume": 34000.0}, {"date": "2002-09-23", "close": 0.29, "volume": 22000.0}, {"date": "2002-09-24", "close": 0.285, "volume": 3900.0}, {"date": "2002-09-25", "close": 0.285, "volume": 55427.0}, {"date": "2002-09-26", "close": 0.27, "volume": 30000.0}, {"date": "2002-09-27", "close": 0.275, "volume": 44000.0}, {"date": "2002-09-30", "close": 0.285, "volume": 11600.0}, {"date": "2002-10-01", "close": 0.285, "volume": 28773.0}, {"date": "2002-10-02", "close": 0.27, "volume": 43400.0}, {"date": "2002-10-03", "close": 0.305, "volume": 40000.0}, {"date": "2002-10-04", "close": 0.3, "volume": 21800.0}, {"date": "2002-10-07", "close": 0.28, "volume": 27556.0}, {"date": "2002-10-08", "close": 0.29, "volume": 21666.0}, {"date": "2002-10-09", "close": 0.27, "volume": 76000.0}, {"date": "2002-10-10", "close": 0.275, "volume": 4000.0}, {"date": "2002-10-11", "close": 0.29, "volume": 61000.0}, {"date": "2002-10-14", "close": 0.3, "volume": 11500.0}, {"date": "2002-10-15", "close": 0.285, "volume": 32500.0}, {"date": "2002-10-16", "close": 0.29, "volume": 18000.0}, {"date": "2002-10-17", "close": 0.29, "volume": 11502.0}, {"date": "2002-10-18", "close": 0.29, "volume": 10502.0}, {"date": "2002-10-22", "close": 0.3, "volume": 25000.0}, {"date": "2002-10-23", "close": 0.32, "volume": 77634.0}, {"date": "2002-10-24", "close": 0.305, "volume": 19000.0}, {"date": "2002-10-25", "close": 0.3, "volume": 75754.0}, {"date": "2002-10-28", "close": 0.3, "volume": 43500.0}, {"date": "2002-10-29", "close": 0.3, "volume": 20000.0}, {"date": "2002-10-30", "close": 0.3, "volume": 35000.0}, {"date": "2002-10-31", "close": 0.3, "volume": 7851.0}, {"date": "2002-11-01", "close": 0.29, "volume": 119000.0}, {"date": "2002-11-04", "close": 0.31, "volume": 57000.0}, {"date": "2002-11-05", "close": 0.29, "volume": 32000.0}, {"date": "2002-11-06", "close": 0.305, "volume": 12000.0}, {"date": "2002-11-07", "close": 0.305, "volume": 23500.0}, {"date": "2002-11-08", "close": 0.295, "volume": 4000.0}, {"date": "2002-11-11", "close": 0.295, "volume": 24000.0}, {"date": "2002-11-12", "close": 0.3, "volume": 5000.0}, {"date": "2002-11-13", "close": 0.3, "volume": 20000.0}, {"date": "2002-11-14", "close": 0.305, "volume": 60000.0}, {"date": "2002-11-18", "close": 0.3, "volume": 10000.0}, {"date": "2002-11-19", "close": 0.305, "volume": 17140.0}, {"date": "2002-11-20", "close": 0.295, "volume": 55060.0}, {"date": "2002-11-21", "close": 0.295, "volume": 44000.0}, {"date": "2002-11-22", "close": 0.295, "volume": 97531.0}, {"date": "2002-11-26", "close": 0.29, "volume": 6419.0}, {"date": "2002-11-27", "close": 0.295, "volume": 8581.0}, {"date": "2002-11-28", "close": 0.3, "volume": 3500.0}, {"date": "2002-11-29", "close": 0.295, "volume": 12000.0}, {"date": "2002-12-02", "close": 0.3, "volume": 15000.0}, {"date": "2002-12-03", "close": 0.29, "volume": 23419.0}, {"date": "2002-12-04", "close": 0.29, "volume": 106521.0}, {"date": "2002-12-05", "close": 0.29, "volume": 33000.0}, {"date": "2002-12-09", "close": 0.29, "volume": 14000.0}, {"date": "2002-12-10", "close": 0.285, "volume": 74743.0}, {"date": "2002-12-11", "close": 0.295, "volume": 10990.0}, {"date": "2002-12-12", "close": 0.29, "volume": 18500.0}, {"date": "2002-12-13", "close": 0.3, "volume": 20114.0}, {"date": "2002-12-16", "close": 0.29, "volume": 14000.0}, {"date": "2002-12-17", "close": 0.29, "volume": 49600.0}, {"date": "2002-12-18", "close": 0.29, "volume": 3000.0}, {"date": "2002-12-19", "close": 0.29, "volume": 21500.0}, {"date": "2002-12-20", "close": 0.295, "volume": 38000.0}, {"date": "2002-12-23", "close": 0.295, "volume": 50000.0}, {"date": "2002-12-27", "close": 0.305, "volume": 7400.0}, {"date": "2002-12-31", "close": 0.3, "volume": 21000.0}, {"date": "2003-01-02", "close": 0.29, "volume": 67500.0}, {"date": "2003-01-06", "close": 0.29, "volume": 31405.0}, {"date": "2003-01-07", "close": 0.29, "volume": 135875.0}, {"date": "2003-01-08", "close": 0.285, "volume": 15000.0}, {"date": "2003-01-09", "close": 0.29, "volume": 15525.0}, {"date": "2003-01-13", "close": 0.29, "volume": 10900.0}, {"date": "2003-01-14", "close": 0.29, "volume": 23936.0}, {"date": "2003-01-15", "close": 0.29, "volume": 21000.0}, {"date": "2003-01-16", "close": 0.285, "volume": 5000.0}, {"date": "2003-01-17", "close": 0.285, "volume": 17500.0}, {"date": "2003-01-20", "close": 0.29, "volume": 95290.0}, {"date": "2003-01-21", "close": 0.29, "volume": 5000.0}, {"date": "2003-01-22", "close": 0.285, "volume": 20000.0}, {"date": "2003-01-23", "close": 0.295, "volume": 43000.0}, {"date": "2003-01-24", "close": 0.295, "volume": 18500.0}, {"date": "2003-01-28", "close": 0.285, "volume": 14000.0}, {"date": "2003-01-29", "close": 0.285, "volume": 52000.0}, {"date": "2003-01-30", "close": 0.285, "volume": 34000.0}, {"date": "2003-01-31", "close": 0.285, "volume": 116574.0}, {"date": "2003-02-03", "close": 0.285, "volume": 40000.0}, {"date": "2003-02-04", "close": 0.285, "volume": 12500.0}, {"date": "2003-02-05", "close": 0.275, "volume": 116500.0}, {"date": "2003-02-07", "close": 0.28, "volume": 9000.0}, {"date": "2003-02-10", "close": 0.28, "volume": 13569.0}, {"date": "2003-02-12", "close": 0.285, "volume": 56574.0}, {"date": "2003-02-13", "close": 0.275, "volume": 11526.0}, {"date": "2003-02-14", "close": 0.275, "volume": 16474.0}, {"date": "2003-02-17", "close": 0.275, "volume": 24000.0}, {"date": "2003-02-18", "close": 0.27, "volume": 22430.0}, {"date": "2003-02-19", "close": 0.275, "volume": 33300.0}, {"date": "2003-02-20", "close": 0.28, "volume": 14400.0}, {"date": "2003-02-21", "close": 0.275, "volume": 26000.0}, {"date": "2003-02-24", "close": 0.28, "volume": 37500.0}, {"date": "2003-02-25", "close": 0.28, "volume": 18000.0}, {"date": "2003-02-26", "close": 0.28, "volume": 9500.0}, {"date": "2003-02-27", "close": 0.275, "volume": 1300.0}, {"date": "2003-02-28", "close": 0.27, "volume": 8000.0}, {"date": "2003-03-03", "close": 0.27, "volume": 28727.0}, {"date": "2003-03-04", "close": 0.265, "volume": 16473.0}, {"date": "2003-03-05", "close": 0.26, "volume": 43333.0}, {"date": "2003-03-06", "close": 0.26, "volume": 25000.0}, {"date": "2003-03-07", "close": 0.26, "volume": 41000.0}, {"date": "2003-03-10", "close": 0.26, "volume": 50300.0}, {"date": "2003-03-11", "close": 0.25, "volume": 97394.0}, {"date": "2003-03-12", "close": 0.25, "volume": 15100.0}, {"date": "2003-03-13", "close": 0.255, "volume": 5500.0}, {"date": "2003-03-14", "close": 0.27, "volume": 91606.0}, {"date": "2003-03-17", "close": 0.27, "volume": 2000.0}, {"date": "2003-03-18", "close": 0.26, "volume": 42200.0}, {"date": "2003-03-19", "close": 0.26, "volume": 6000.0}, {"date": "2003-03-20", "close": 0.26, "volume": 4000.0}, {"date": "2003-03-21", "close": 0.28, "volume": 45500.0}, {"date": "2003-03-24", "close": 0.265, "volume": 50000.0}, {"date": "2003-03-25", "close": 0.285, "volume": 15000.0}, {"date": "2003-03-27", "close": 0.28, "volume": 10000.0}, {"date": "2003-03-28", "close": 0.275, "volume": 28000.0}, {"date": "2003-03-31", "close": 0.285, "volume": 9200.0}, {"date": "2003-04-01", "close": 0.275, "volume": 11000.0}, {"date": "2003-04-03", "close": 0.275, "volume": 15000.0}, {"date": "2003-04-04", "close": 0.275, "volume": 10000.0}, {"date": "2003-04-08", "close": 0.29, "volume": 14000.0}, {"date": "2003-04-10", "close": 0.295, "volume": 51400.0}, {"date": "2003-04-11", "close": 0.28, "volume": 18000.0}, {"date": "2003-04-15", "close": 0.295, "volume": 49180.0}, {"date": "2003-04-16", "close": 0.295, "volume": 41650.0}, {"date": "2003-04-22", "close": 0.31, "volume": 136640.0}, {"date": "2003-04-23", "close": 0.31, "volume": 29000.0}, {"date": "2003-04-24", "close": 0.3, "volume": 29000.0}, {"date": "2003-04-28", "close": 0.31, "volume": 7000.0}, {"date": "2003-04-29", "close": 0.32, "volume": 20000.0}, {"date": "2003-04-30", "close": 0.29, "volume": 6380.0}, {"date": "2003-05-01", "close": 0.29, "volume": 14000.0}, {"date": "2003-05-02", "close": 0.29, "volume": 24000.0}, {"date": "2003-05-05", "close": 0.285, "volume": 60000.0}, {"date": "2003-05-06", "close": 0.3, "volume": 112045.0}, {"date": "2003-05-07", "close": 0.28, "volume": 31300.0}, {"date": "2003-05-08", "close": 0.305, "volume": 24000.0}, {"date": "2003-05-09", "close": 0.28, "volume": 6000.0}, {"date": "2003-05-12", "close": 0.3, "volume": 10000.0}, {"date": "2003-05-13", "close": 0.29, "volume": 50000.0}, {"date": "2003-05-14", "close": 0.29, "volume": 22500.0}, {"date": "2003-05-15", "close": 0.29, "volume": 54836.0}, {"date": "2003-05-16", "close": 0.27, "volume": 95000.0}, {"date": "2003-05-19", "close": 0.275, "volume": 23450.0}, {"date": "2003-05-21", "close": 0.28, "volume": 2000.0}, {"date": "2003-05-22", "close": 0.29, "volume": 123000.0}, {"date": "2003-05-23", "close": 0.29, "volume": 15000.0}, {"date": "2003-05-26", "close": 0.275, "volume": 27500.0}, {"date": "2003-05-28", "close": 0.275, "volume": 65000.0}, {"date": "2003-05-29", "close": 0.28, "volume": 5000.0}, {"date": "2003-05-30", "close": 0.275, "volume": 24000.0}, {"date": "2003-06-02", "close": 0.28, "volume": 77500.0}, {"date": "2003-06-03", "close": 0.28, "volume": 20000.0}, {"date": "2003-06-04", "close": 0.29, "volume": 25000.0}, {"date": "2003-06-05", "close": 0.28, "volume": 60000.0}, {"date": "2003-06-06", "close": 0.275, "volume": 1810.0}, {"date": "2003-06-10", "close": 0.275, "volume": 16500.0}, {"date": "2003-06-11", "close": 0.275, "volume": 37000.0}, {"date": "2003-06-12", "close": 0.27, "volume": 49000.0}, {"date": "2003-06-13", "close": 0.285, "volume": 11850.0}, {"date": "2003-06-16", "close": 0.285, "volume": 13400.0}, {"date": "2003-06-18", "close": 0.285, "volume": 643118.0}, {"date": "2003-06-19", "close": 0.3, "volume": 88814.0}, {"date": "2003-06-20", "close": 0.34, "volume": 248014.0}, {"date": "2003-06-23", "close": 0.355, "volume": 382653.0}, {"date": "2003-06-24", "close": 0.385, "volume": 479916.0}, {"date": "2003-06-25", "close": 0.35, "volume": 382286.0}, {"date": "2003-06-26", "close": 0.35, "volume": 20800.0}, {"date": "2003-06-27", "close": 0.33, "volume": 97553.0}, {"date": "2003-06-30", "close": 0.325, "volume": 28500.0}, {"date": "2003-07-01", "close": 0.33, "volume": 162994.0}, {"date": "2003-07-02", "close": 0.35, "volume": 14000.0}, {"date": "2003-07-03", "close": 0.37, "volume": 105000.0}, {"date": "2003-07-04", "close": 0.37, "volume": 52000.0}, {"date": "2003-07-08", "close": 0.39, "volume": 203405.0}, {"date": "2003-07-09", "close": 0.36, "volume": 42000.0}, {"date": "2003-07-10", "close": 0.375, "volume": 51000.0}, {"date": "2003-07-11", "close": 0.37, "volume": 67000.0}, {"date": "2003-07-14", "close": 0.38, "volume": 6000.0}, {"date": "2003-07-15", "close": 0.385, "volume": 77607.0}, {"date": "2003-07-16", "close": 0.375, "volume": 45621.0}, {"date": "2003-07-17", "close": 0.385, "volume": 25282.0}, {"date": "2003-07-18", "close": 0.375, "volume": 41375.0}, {"date": "2003-07-21", "close": 0.385, "volume": 12000.0}, {"date": "2003-07-22", "close": 0.38, "volume": 29000.0}, {"date": "2003-07-23", "close": 0.38, "volume": 87000.0}, {"date": "2003-07-24", "close": 0.395, "volume": 52148.0}, {"date": "2003-07-25", "close": 0.38, "volume": 20000.0}, {"date": "2003-07-28", "close": 0.39, "volume": 5290.0}, {"date": "2003-07-29", "close": 0.375, "volume": 42210.0}, {"date": "2003-07-30", "close": 0.38, "volume": 14374.0}, {"date": "2003-07-31", "close": 0.41, "volume": 480938.0}, {"date": "2003-08-01", "close": 0.41, "volume": 134800.0}, {"date": "2003-08-04", "close": 0.42, "volume": 250307.0}, {"date": "2003-08-05", "close": 0.47, "volume": 452938.0}, {"date": "2003-08-06", "close": 0.45, "volume": 139735.0}, {"date": "2003-08-07", "close": 0.445, "volume": 239400.0}, {"date": "2003-08-08", "close": 0.445, "volume": 91115.0}, {"date": "2003-08-11", "close": 0.465, "volume": 76783.0}, {"date": "2003-08-12", "close": 0.46, "volume": 86727.0}, {"date": "2003-08-13", "close": 0.45, "volume": 90453.0}, {"date": "2003-08-14", "close": 0.46, "volume": 59380.0}, {"date": "2003-08-15", "close": 0.455, "volume": 29500.0}, {"date": "2003-08-18", "close": 0.45, "volume": 343832.0}, {"date": "2003-08-19", "close": 0.46, "volume": 153700.0}, {"date": "2003-08-20", "close": 0.46, "volume": 141363.0}, {"date": "2003-08-21", "close": 0.45, "volume": 86200.0}, {"date": "2003-08-22", "close": 0.455, "volume": 81650.0}, {"date": "2003-08-25", "close": 0.465, "volume": 60809.0}, {"date": "2003-08-26", "close": 0.475, "volume": 273987.0}, {"date": "2003-08-27", "close": 0.54, "volume": 1271971.0}, {"date": "2003-08-28", "close": 0.52, "volume": 457610.0}, {"date": "2003-08-29", "close": 0.53, "volume": 139825.0}, {"date": "2003-09-01", "close": 0.57, "volume": 1216228.0}, {"date": "2003-09-02", "close": 0.53, "volume": 852795.0}, {"date": "2003-09-03", "close": 0.55, "volume": 279245.0}, {"date": "2003-09-04", "close": 0.54, "volume": 161700.0}, {"date": "2003-09-05", "close": 0.55, "volume": 181107.0}, {"date": "2003-09-08", "close": 0.55, "volume": 212953.0}, {"date": "2003-09-09", "close": 0.55, "volume": 196043.0}, {"date": "2003-09-10", "close": 0.55, "volume": 153679.0}, {"date": "2003-09-11", "close": 0.53, "volume": 65000.0}, {"date": "2003-09-12", "close": 0.54, "volume": 61000.0}, {"date": "2003-09-15", "close": 0.53, "volume": 128776.0}, {"date": "2003-09-16", "close": 0.5, "volume": 503700.0}, {"date": "2003-09-17", "close": 0.51, "volume": 179124.0}, {"date": "2003-09-18", "close": 0.5, "volume": 135101.0}, {"date": "2003-09-19", "close": 0.51, "volume": 248431.0}, {"date": "2003-09-22", "close": 0.5, "volume": 254858.0}, {"date": "2003-09-23", "close": 0.495, "volume": 174200.0}, {"date": "2003-09-24", "close": 0.51, "volume": 162450.0}, {"date": "2003-09-25", "close": 0.51, "volume": 12000.0}, {"date": "2003-09-26", "close": 0.51, "volume": 75300.0}, {"date": "2003-09-29", "close": 0.51, "volume": 91300.0}, {"date": "2003-09-30", "close": 0.52, "volume": 135328.0}, {"date": "2003-10-01", "close": 0.51, "volume": 66339.0}, {"date": "2003-10-02", "close": 0.52, "volume": 53034.0}, {"date": "2003-10-03", "close": 0.5, "volume": 168798.0}, {"date": "2003-10-06", "close": 0.51, "volume": 37950.0}, {"date": "2003-10-07", "close": 0.52, "volume": 187854.0}, {"date": "2003-10-08", "close": 0.52, "volume": 177231.0}, {"date": "2003-10-09", "close": 0.53, "volume": 103263.0}, {"date": "2003-10-10", "close": 0.52, "volume": 120999.0}, {"date": "2003-10-13", "close": 0.5, "volume": 462022.0}, {"date": "2003-10-14", "close": 0.49, "volume": 138500.0}, {"date": "2003-10-15", "close": 0.46, "volume": 300108.0}, {"date": "2003-10-16", "close": 0.46, "volume": 105100.0}, {"date": "2003-10-17", "close": 0.45, "volume": 97900.0}, {"date": "2003-10-20", "close": 0.44, "volume": 177975.0}, {"date": "2003-10-21", "close": 0.46, "volume": 195500.0}, {"date": "2003-10-22", "close": 0.44, "volume": 166990.0}, {"date": "2003-10-23", "close": 0.43, "volume": 171290.0}, {"date": "2003-10-24", "close": 0.44, "volume": 66700.0}, {"date": "2003-10-27", "close": 0.44, "volume": 74750.0}, {"date": "2003-10-28", "close": 0.44, "volume": 118110.0}, {"date": "2003-10-29", "close": 0.435, "volume": 115000.0}, {"date": "2003-10-30", "close": 0.435, "volume": 87050.0}, {"date": "2003-10-31", "close": 0.44, "volume": 15000.0}, {"date": "2003-11-03", "close": 0.44, "volume": 65510.0}, {"date": "2003-11-04", "close": 0.455, "volume": 136600.0}, {"date": "2003-11-05", "close": 0.465, "volume": 119600.0}, {"date": "2003-11-06", "close": 0.47, "volume": 79566.0}, {"date": "2003-11-07", "close": 0.475, "volume": 44999.0}, {"date": "2003-11-10", "close": 0.47, "volume": 89823.0}, {"date": "2003-11-11", "close": 0.47, "volume": 30981.0}, {"date": "2003-11-12", "close": 0.47, "volume": 123300.0}, {"date": "2003-11-13", "close": 0.47, "volume": 10050.0}, {"date": "2003-11-14", "close": 0.46, "volume": 53870.0}, {"date": "2003-11-17", "close": 0.465, "volume": 24600.0}, {"date": "2003-11-18", "close": 0.465, "volume": 40100.0}, {"date": "2003-11-19", "close": 0.46, "volume": 42400.0}, {"date": "2003-11-20", "close": 0.46, "volume": 228000.0}, {"date": "2003-11-21", "close": 0.46, "volume": 3000.0}, {"date": "2003-11-24", "close": 0.46, "volume": 113266.0}, {"date": "2003-11-25", "close": 0.46, "volume": 94600.0}, {"date": "2003-11-26", "close": 0.46, "volume": 98313.0}, {"date": "2003-11-27", "close": 0.445, "volume": 36178.0}, {"date": "2003-11-28", "close": 0.445, "volume": 52000.0}, {"date": "2003-12-01", "close": 0.46, "volume": 9737.0}, {"date": "2003-12-02", "close": 0.45, "volume": 29302.0}, {"date": "2003-12-03", "close": 0.445, "volume": 36335.0}, {"date": "2003-12-04", "close": 0.42, "volume": 111000.0}, {"date": "2003-12-05", "close": 0.42, "volume": 20000.0}, {"date": "2003-12-08", "close": 0.42, "volume": 68800.0}, {"date": "2003-12-09", "close": 0.415, "volume": 37024.0}, {"date": "2003-12-10", "close": 0.415, "volume": 97950.0}, {"date": "2003-12-11", "close": 0.41, "volume": 45000.0}, {"date": "2003-12-15", "close": 0.425, "volume": 155450.0}, {"date": "2003-12-16", "close": 0.435, "volume": 34500.0}, {"date": "2003-12-17", "close": 0.45, "volume": 56000.0}, {"date": "2003-12-18", "close": 0.45, "volume": 153700.0}, {"date": "2003-12-19", "close": 0.43, "volume": 89000.0}, {"date": "2003-12-22", "close": 0.445, "volume": 53125.0}, {"date": "2003-12-23", "close": 0.43, "volume": 97000.0}, {"date": "2003-12-24", "close": 0.46, "volume": 13000.0}, {"date": "2003-12-29", "close": 0.47, "volume": 65200.0}, {"date": "2003-12-30", "close": 0.48, "volume": 42805.0}, {"date": "2003-12-31", "close": 0.47, "volume": 144715.0}, {"date": "2004-01-02", "close": 0.47, "volume": 4255.0}, {"date": "2004-01-05", "close": 0.465, "volume": 21000.0}, {"date": "2004-01-06", "close": 0.47, "volume": 75595.0}, {"date": "2004-01-07", "close": 0.47, "volume": 44354.0}, {"date": "2004-01-08", "close": 0.45, "volume": 11650.0}, {"date": "2004-01-09", "close": 0.47, "volume": 239010.0}, {"date": "2004-01-12", "close": 0.47, "volume": 5800.0}, {"date": "2004-01-13", "close": 0.45, "volume": 48000.0}, {"date": "2004-01-14", "close": 0.455, "volume": 155200.0}, {"date": "2004-01-15", "close": 0.455, "volume": 56000.0}, {"date": "2004-01-16", "close": 0.47, "volume": 179925.0}, {"date": "2004-01-19", "close": 0.48, "volume": 459041.0}, {"date": "2004-01-20", "close": 0.48, "volume": 374510.0}, {"date": "2004-01-21", "close": 0.47, "volume": 140430.0}, {"date": "2004-01-22", "close": 0.465, "volume": 90000.0}, {"date": "2004-01-23", "close": 0.47, "volume": 34100.0}, {"date": "2004-01-27", "close": 0.47, "volume": 92000.0}, {"date": "2004-01-28", "close": 0.47, "volume": 32000.0}, {"date": "2004-01-29", "close": 0.465, "volume": 147600.0}, {"date": "2004-01-30", "close": 0.465, "volume": 49500.0}, {"date": "2004-02-02", "close": 0.46, "volume": 13500.0}, {"date": "2004-02-03", "close": 0.46, "volume": 130000.0}, {"date": "2004-02-04", "close": 0.46, "volume": 43725.0}, {"date": "2004-02-05", "close": 0.46, "volume": 36000.0}, {"date": "2004-02-06", "close": 0.465, "volume": 19050.0}, {"date": "2004-02-09", "close": 0.455, "volume": 144995.0}, {"date": "2004-02-10", "close": 0.455, "volume": 39495.0}, {"date": "2004-02-11", "close": 0.45, "volume": 111005.0}, {"date": "2004-02-12", "close": 0.445, "volume": 135000.0}, {"date": "2004-02-13", "close": 0.445, "volume": 60700.0}, {"date": "2004-02-16", "close": 0.435, "volume": 98900.0}, {"date": "2004-02-17", "close": 0.435, "volume": 120000.0}, {"date": "2004-02-18", "close": 0.435, "volume": 67270.0}, {"date": "2004-02-19", "close": 0.455, "volume": 106195.0}, {"date": "2004-02-20", "close": 0.445, "volume": 41350.0}, {"date": "2004-02-23", "close": 0.46, "volume": 53800.0}, {"date": "2004-02-24", "close": 0.455, "volume": 99800.0}, {"date": "2004-02-25", "close": 0.45, "volume": 127605.0}, {"date": "2004-02-26", "close": 0.45, "volume": 10500.0}, {"date": "2004-02-27", "close": 0.45, "volume": 31405.0}, {"date": "2004-03-01", "close": 0.445, "volume": 19345.0}, {"date": "2004-03-02", "close": 0.445, "volume": 16757.0}, {"date": "2004-03-03", "close": 0.435, "volume": 32100.0}, {"date": "2004-03-04", "close": 0.43, "volume": 39828.0}, {"date": "2004-03-05", "close": 0.425, "volume": 25000.0}, {"date": "2004-03-08", "close": 0.44, "volume": 32172.0}, {"date": "2004-03-09", "close": 0.44, "volume": 134250.0}, {"date": "2004-03-10", "close": 0.44, "volume": 68755.0}, {"date": "2004-03-11", "close": 0.44, "volume": 22000.0}, {"date": "2004-03-12", "close": 0.425, "volume": 55430.0}, {"date": "2004-03-15", "close": 0.425, "volume": 53000.0}, {"date": "2004-03-16", "close": 0.445, "volume": 101150.0}, {"date": "2004-03-17", "close": 0.43, "volume": 28867.0}, {"date": "2004-03-18", "close": 0.445, "volume": 156760.0}, {"date": "2004-03-19", "close": 0.435, "volume": 43000.0}, {"date": "2004-03-22", "close": 0.435, "volume": 5000.0}, {"date": "2004-03-23", "close": 0.45, "volume": 111517.0}, {"date": "2004-03-24", "close": 0.44, "volume": 29930.0}, {"date": "2004-03-25", "close": 0.445, "volume": 74000.0}, {"date": "2004-03-26", "close": 0.45, "volume": 35570.0}, {"date": "2004-03-29", "close": 0.435, "volume": 53857.0}, {"date": "2004-03-30", "close": 0.45, "volume": 104530.0}, {"date": "2004-03-31", "close": 0.45, "volume": 16000.0}, {"date": "2004-04-01", "close": 0.46, "volume": 189760.0}, {"date": "2004-04-02", "close": 0.45, "volume": 6500.0}, {"date": "2004-04-05", "close": 0.46, "volume": 186000.0}, {"date": "2004-04-06", "close": 0.46, "volume": 243000.0}, {"date": "2004-04-07", "close": 0.44, "volume": 79350.0}, {"date": "2004-04-08", "close": 0.46, "volume": 20000.0}, {"date": "2004-04-13", "close": 0.44, "volume": 6000.0}, {"date": "2004-04-14", "close": 0.455, "volume": 269581.0}, {"date": "2004-04-15", "close": 0.455, "volume": 193338.0}, {"date": "2004-04-16", "close": 0.455, "volume": 148008.0}, {"date": "2004-04-19", "close": 0.46, "volume": 133000.0}, {"date": "2004-04-20", "close": 0.46, "volume": 54500.0}, {"date": "2004-04-21", "close": 0.47, "volume": 60425.0}, {"date": "2004-04-22", "close": 0.47, "volume": 121000.0}, {"date": "2004-04-23", "close": 0.465, "volume": 110895.0}, {"date": "2004-04-26", "close": 0.465, "volume": 40000.0}, {"date": "2004-04-27", "close": 0.46, "volume": 53105.0}, {"date": "2004-04-28", "close": 0.455, "volume": 49000.0}, {"date": "2004-04-29", "close": 0.455, "volume": 12400.0}, {"date": "2004-04-30", "close": 0.46, "volume": 67500.0}, {"date": "2004-05-03", "close": 0.46, "volume": 88740.0}, {"date": "2004-05-04", "close": 0.46, "volume": 59600.0}, {"date": "2004-05-05", "close": 0.455, "volume": 55500.0}, {"date": "2004-05-06", "close": 0.455, "volume": 45840.0}, {"date": "2004-05-07", "close": 0.445, "volume": 97717.0}, {"date": "2004-05-10", "close": 0.44, "volume": 12400.0}, {"date": "2004-05-11", "close": 0.44, "volume": 74200.0}, {"date": "2004-05-12", "close": 0.43, "volume": 356250.0}, {"date": "2004-05-13", "close": 0.425, "volume": 110303.0}, {"date": "2004-05-14", "close": 0.41, "volume": 113453.0}, {"date": "2004-05-17", "close": 0.42, "volume": 68000.0}, {"date": "2004-05-18", "close": 0.425, "volume": 30646.0}, {"date": "2004-05-19", "close": 0.415, "volume": 14000.0}, {"date": "2004-05-20", "close": 0.41, "volume": 62742.0}, {"date": "2004-05-21", "close": 0.42, "volume": 176885.0}, {"date": "2004-05-24", "close": 0.42, "volume": 117969.0}, {"date": "2004-05-25", "close": 0.42, "volume": 40765.0}, {"date": "2004-05-26", "close": 0.415, "volume": 55000.0}, {"date": "2004-05-27", "close": 0.415, "volume": 51275.0}, {"date": "2004-05-28", "close": 0.42, "volume": 46725.0}, {"date": "2004-05-31", "close": 0.42, "volume": 92091.0}, {"date": "2004-06-01", "close": 0.42, "volume": 115000.0}, {"date": "2004-06-02", "close": 0.415, "volume": 18800.0}, {"date": "2004-06-03", "close": 0.42, "volume": 121000.0}, {"date": "2004-06-04", "close": 0.42, "volume": 19800.0}, {"date": "2004-06-07", "close": 0.42, "volume": 7200.0}, {"date": "2004-06-08", "close": 0.42, "volume": 55000.0}, {"date": "2004-06-09", "close": 0.415, "volume": 16000.0}, {"date": "2004-06-10", "close": 0.43, "volume": 58897.0}, {"date": "2004-06-11", "close": 0.415, "volume": 63750.0}, {"date": "2004-06-15", "close": 0.42, "volume": 26250.0}, {"date": "2004-06-16", "close": 0.415, "volume": 63100.0}, {"date": "2004-06-17", "close": 0.42, "volume": 23650.0}, {"date": "2004-06-18", "close": 0.43, "volume": 80960.0}, {"date": "2004-06-21", "close": 0.415, "volume": 23000.0}, {"date": "2004-06-22", "close": 0.425, "volume": 28495.0}, {"date": "2004-06-23", "close": 0.42, "volume": 65700.0}, {"date": "2004-06-24", "close": 0.42, "volume": 70600.0}, {"date": "2004-06-25", "close": 0.42, "volume": 63200.0}, {"date": "2004-06-28", "close": 0.415, "volume": 142000.0}, {"date": "2004-06-29", "close": 0.42, "volume": 178000.0}, {"date": "2004-06-30", "close": 0.42, "volume": 50000.0}, {"date": "2004-07-01", "close": 0.415, "volume": 12900.0}, {"date": "2004-07-02", "close": 0.43, "volume": 13150.0}, {"date": "2004-07-05", "close": 0.43, "volume": 3750.0}, {"date": "2004-07-06", "close": 0.43, "volume": 61950.0}, {"date": "2004-07-07", "close": 0.42, "volume": 43700.0}, {"date": "2004-07-08", "close": 0.42, "volume": 13070.0}, {"date": "2004-07-09", "close": 0.425, "volume": 43077.0}, {"date": "2004-07-12", "close": 0.425, "volume": 12800.0}, {"date": "2004-07-13", "close": 0.43, "volume": 12000.0}, {"date": "2004-07-14", "close": 0.42, "volume": 25123.0}, {"date": "2004-07-15", "close": 0.42, "volume": 7777.0}, {"date": "2004-07-16", "close": 0.42, "volume": 30000.0}, {"date": "2004-07-19", "close": 0.42, "volume": 30000.0}, {"date": "2004-07-20", "close": 0.435, "volume": 396898.0}, {"date": "2004-07-21", "close": 0.43, "volume": 41000.0}, {"date": "2004-07-22", "close": 0.435, "volume": 87400.0}, {"date": "2004-07-26", "close": 0.425, "volume": 9000.0}, {"date": "2004-07-27", "close": 0.42, "volume": 56750.0}, {"date": "2004-07-28", "close": 0.425, "volume": 43000.0}, {"date": "2004-07-29", "close": 0.42, "volume": 54114.0}, {"date": "2004-07-30", "close": 0.415, "volume": 41000.0}, {"date": "2004-08-02", "close": 0.415, "volume": 70160.0}, {"date": "2004-08-03", "close": 0.42, "volume": 90966.0}, {"date": "2004-08-04", "close": 0.42, "volume": 65717.0}, {"date": "2004-08-05", "close": 0.415, "volume": 70000.0}, {"date": "2004-08-06", "close": 0.42, "volume": 60000.0}, {"date": "2004-08-09", "close": 0.42, "volume": 137500.0}, {"date": "2004-08-10", "close": 0.42, "volume": 4000.0}, {"date": "2004-08-11", "close": 0.42, "volume": 160850.0}, {"date": "2004-08-12", "close": 0.4, "volume": 55384.0}, {"date": "2004-08-13", "close": 0.4, "volume": 24500.0}, {"date": "2004-08-16", "close": 0.41, "volume": 69550.0}, {"date": "2004-08-17", "close": 0.405, "volume": 10550.0}, {"date": "2004-08-18", "close": 0.41, "volume": 34310.0}, {"date": "2004-08-19", "close": 0.395, "volume": 77416.0}, {"date": "2004-08-20", "close": 0.385, "volume": 47240.0}, {"date": "2004-08-23", "close": 0.4, "volume": 25920.0}, {"date": "2004-08-24", "close": 0.395, "volume": 21600.0}, {"date": "2004-08-25", "close": 0.385, "volume": 35803.0}, {"date": "2004-08-26", "close": 0.385, "volume": 46900.0}, {"date": "2004-08-27", "close": 0.41, "volume": 79183.0}, {"date": "2004-08-30", "close": 0.41, "volume": 800.0}, {"date": "2004-08-31", "close": 0.4, "volume": 62200.0}, {"date": "2004-09-01", "close": 0.385, "volume": 4000.0}, {"date": "2004-09-02", "close": 0.375, "volume": 73577.0}, {"date": "2004-09-03", "close": 0.4, "volume": 88300.0}, {"date": "2004-09-06", "close": 0.375, "volume": 28500.0}, {"date": "2004-09-07", "close": 0.38, "volume": 39800.0}, {"date": "2004-09-08", "close": 0.375, "volume": 90000.0}, {"date": "2004-09-09", "close": 0.37, "volume": 53000.0}, {"date": "2004-09-10", "close": 0.38, "volume": 50499.0}, {"date": "2004-09-13", "close": 0.38, "volume": 85000.0}, {"date": "2004-09-14", "close": 0.385, "volume": 15900.0}, {"date": "2004-09-15", "close": 0.385, "volume": 28100.0}, {"date": "2004-09-16", "close": 0.37, "volume": 18000.0}, {"date": "2004-09-17", "close": 0.37, "volume": 48000.0}, {"date": "2004-09-20", "close": 0.375, "volume": 118411.0}, {"date": "2004-09-21", "close": 0.38, "volume": 14000.0}, {"date": "2004-09-22", "close": 0.385, "volume": 25000.0}, {"date": "2004-09-23", "close": 0.375, "volume": 32900.0}, {"date": "2004-09-24", "close": 0.375, "volume": 100000.0}, {"date": "2004-09-27", "close": 0.375, "volume": 57925.0}, {"date": "2004-09-28", "close": 0.385, "volume": 6000.0}, {"date": "2004-09-29", "close": 0.385, "volume": 45350.0}, {"date": "2004-09-30", "close": 0.38, "volume": 124835.0}, {"date": "2004-10-01", "close": 0.385, "volume": 25000.0}, {"date": "2004-10-04", "close": 0.38, "volume": 72000.0}, {"date": "2004-10-05", "close": 0.38, "volume": 35500.0}, {"date": "2004-10-06", "close": 0.38, "volume": 151000.0}, {"date": "2004-10-07", "close": 0.375, "volume": 70000.0}, {"date": "2004-10-08", "close": 0.385, "volume": 16148.0}, {"date": "2004-10-11", "close": 0.38, "volume": 10000.0}, {"date": "2004-10-12", "close": 0.38, "volume": 21300.0}, {"date": "2004-10-13", "close": 0.375, "volume": 78300.0}, {"date": "2004-10-14", "close": 0.375, "volume": 23000.0}, {"date": "2004-10-15", "close": 0.38, "volume": 52100.0}, {"date": "2004-10-18", "close": 0.375, "volume": 88193.0}, {"date": "2004-10-19", "close": 0.375, "volume": 17150.0}, {"date": "2004-10-20", "close": 0.375, "volume": 26500.0}, {"date": "2004-10-21", "close": 0.385, "volume": 144471.0}, {"date": "2004-10-22", "close": 0.39, "volume": 58000.0}, {"date": "2004-10-25", "close": 0.385, "volume": 102900.0}, {"date": "2004-10-26", "close": 0.38, "volume": 116700.0}, {"date": "2004-10-27", "close": 0.375, "volume": 40000.0}, {"date": "2004-10-28", "close": 0.37, "volume": 39000.0}, {"date": "2004-10-29", "close": 0.375, "volume": 34000.0}, {"date": "2004-11-01", "close": 0.37, "volume": 97924.0}, {"date": "2004-11-02", "close": 0.38, "volume": 77442.0}, {"date": "2004-11-03", "close": 0.365, "volume": 167723.0}, {"date": "2004-11-04", "close": 0.37, "volume": 12400.0}, {"date": "2004-11-05", "close": 0.365, "volume": 57800.0}, {"date": "2004-11-08", "close": 0.365, "volume": 103200.0}, {"date": "2004-11-09", "close": 0.365, "volume": 57500.0}, {"date": "2004-11-10", "close": 0.36, "volume": 39000.0}, {"date": "2004-11-11", "close": 0.36, "volume": 28540.0}, {"date": "2004-11-12", "close": 0.36, "volume": 22943.0}, {"date": "2004-11-15", "close": 0.36, "volume": 5057.0}, {"date": "2004-11-16", "close": 0.37, "volume": 158000.0}, {"date": "2004-11-17", "close": 0.365, "volume": 29800.0}, {"date": "2004-11-18", "close": 0.365, "volume": 52352.0}, {"date": "2004-11-19", "close": 0.365, "volume": 337388.0}, {"date": "2004-11-22", "close": 0.36, "volume": 167055.0}, {"date": "2004-11-23", "close": 0.36, "volume": 20945.0}, {"date": "2004-11-24", "close": 0.36, "volume": 68000.0}, {"date": "2004-11-25", "close": 0.36, "volume": 4000.0}, {"date": "2004-11-26", "close": 0.36, "volume": 84200.0}, {"date": "2004-11-29", "close": 0.37, "volume": 183000.0}, {"date": "2004-11-30", "close": 0.37, "volume": 350422.0}, {"date": "2004-12-01", "close": 0.385, "volume": 225270.0}, {"date": "2004-12-02", "close": 0.41, "volume": 160750.0}, {"date": "2004-12-03", "close": 0.39, "volume": 85367.0}, {"date": "2004-12-06", "close": 0.39, "volume": 12760.0}, {"date": "2004-12-07", "close": 0.39, "volume": 28500.0}, {"date": "2004-12-08", "close": 0.385, "volume": 44455.0}, {"date": "2004-12-09", "close": 0.395, "volume": 34300.0}, {"date": "2004-12-10", "close": 0.385, "volume": 86090.0}, {"date": "2004-12-13", "close": 0.395, "volume": 103990.0}, {"date": "2004-12-14", "close": 0.385, "volume": 17000.0}, {"date": "2004-12-15", "close": 0.385, "volume": 47400.0}, {"date": "2004-12-16", "close": 0.385, "volume": 62000.0}, {"date": "2004-12-17", "close": 0.39, "volume": 49055.0}, {"date": "2004-12-20", "close": 0.385, "volume": 24000.0}, {"date": "2004-12-21", "close": 0.4, "volume": 130541.0}, {"date": "2004-12-22", "close": 0.4, "volume": 42400.0}, {"date": "2004-12-23", "close": 0.395, "volume": 170878.0}, {"date": "2004-12-24", "close": 0.405, "volume": 82329.0}, {"date": "2004-12-30", "close": 0.39, "volume": 7400.0}, {"date": "2004-12-31", "close": 0.4, "volume": 16427.0}, {"date": "2005-01-04", "close": 0.4, "volume": 133612.0}, {"date": "2005-01-05", "close": 0.4, "volume": 4000.0}, {"date": "2005-01-06", "close": 0.385, "volume": 32000.0}, {"date": "2005-01-10", "close": 0.385, "volume": 20000.0}, {"date": "2005-01-11", "close": 0.39, "volume": 29600.0}, {"date": "2005-01-12", "close": 0.39, "volume": 46000.0}, {"date": "2005-01-13", "close": 0.385, "volume": 15000.0}, {"date": "2005-01-14", "close": 0.39, "volume": 11000.0}, {"date": "2005-01-17", "close": 0.39, "volume": 50000.0}, {"date": "2005-01-18", "close": 0.39, "volume": 44700.0}, {"date": "2005-01-19", "close": 0.385, "volume": 1360.0}, {"date": "2005-01-20", "close": 0.385, "volume": 80000.0}, {"date": "2005-01-21", "close": 0.4, "volume": 925300.0}, {"date": "2005-01-24", "close": 0.4, "volume": 158500.0}, {"date": "2005-01-25", "close": 0.415, "volume": 611570.0}, {"date": "2005-01-27", "close": 0.435, "volume": 113200.0}, {"date": "2005-01-28", "close": 0.44, "volume": 216530.0}, {"date": "2005-01-31", "close": 0.445, "volume": 180000.0}, {"date": "2005-02-01", "close": 0.455, "volume": 264415.0}, {"date": "2005-02-02", "close": 0.46, "volume": 364640.0}, {"date": "2005-02-03", "close": 0.435, "volume": 256910.0}, {"date": "2005-02-04", "close": 0.42, "volume": 27000.0}, {"date": "2005-02-07", "close": 0.43, "volume": 20000.0}, {"date": "2005-02-08", "close": 0.44, "volume": 33640.0}, {"date": "2005-02-09", "close": 0.43, "volume": 49326.0}, {"date": "2005-02-10", "close": 0.42, "volume": 30000.0}, {"date": "2005-02-11", "close": 0.42, "volume": 37764.0}, {"date": "2005-02-14", "close": 0.405, "volume": 160500.0}, {"date": "2005-02-15", "close": 0.405, "volume": 18000.0}, {"date": "2005-02-16", "close": 0.41, "volume": 39000.0}, {"date": "2005-02-17", "close": 0.415, "volume": 42000.0}, {"date": "2005-02-18", "close": 0.435, "volume": 108100.0}, {"date": "2005-02-21", "close": 0.445, "volume": 332240.0}, {"date": "2005-02-22", "close": 0.45, "volume": 228920.0}, {"date": "2005-02-23", "close": 0.45, "volume": 85585.0}, {"date": "2005-02-24", "close": 0.43, "volume": 62875.0}, {"date": "2005-02-25", "close": 0.435, "volume": 115000.0}, {"date": "2005-02-28", "close": 0.44, "volume": 43650.0}, {"date": "2005-03-01", "close": 0.43, "volume": 104100.0}, {"date": "2005-03-02", "close": 0.42, "volume": 20000.0}, {"date": "2005-03-03", "close": 0.44, "volume": 10000.0}, {"date": "2005-03-04", "close": 0.44, "volume": 3000.0}, {"date": "2005-03-07", "close": 0.43, "volume": 30000.0}, {"date": "2005-03-08", "close": 0.42, "volume": 18500.0}, {"date": "2005-03-09", "close": 0.43, "volume": 19539.0}, {"date": "2005-03-10", "close": 0.43, "volume": 27000.0}, {"date": "2005-03-11", "close": 0.42, "volume": 94530.0}, {"date": "2005-03-15", "close": 0.42, "volume": 117500.0}, {"date": "2005-03-16", "close": 0.415, "volume": 17200.0}, {"date": "2005-03-17", "close": 0.415, "volume": 16240.0}, {"date": "2005-03-18", "close": 0.415, "volume": 64000.0}, {"date": "2005-03-21", "close": 0.41, "volume": 47000.0}, {"date": "2005-03-22", "close": 0.425, "volume": 63264.0}, {"date": "2005-03-23", "close": 0.385, "volume": 368700.0}, {"date": "2005-03-24", "close": 0.385, "volume": 64500.0}, {"date": "2005-03-29", "close": 0.4, "volume": 277300.0}, {"date": "2005-03-30", "close": 0.425, "volume": 44596.0}, {"date": "2005-03-31", "close": 0.425, "volume": 40000.0}, {"date": "2005-04-04", "close": 0.39, "volume": 173250.0}, {"date": "2005-04-05", "close": 0.4, "volume": 60000.0}, {"date": "2005-04-06", "close": 0.39, "volume": 185000.0}, {"date": "2005-04-07", "close": 0.39, "volume": 262500.0}, {"date": "2005-04-08", "close": 0.39, "volume": 122500.0}, {"date": "2005-04-11", "close": 0.39, "volume": 9000.0}, {"date": "2005-04-12", "close": 0.4, "volume": 74000.0}, {"date": "2005-04-13", "close": 0.39, "volume": 119000.0}, {"date": "2005-04-14", "close": 0.385, "volume": 66000.0}, {"date": "2005-04-15", "close": 0.37, "volume": 166000.0}, {"date": "2005-04-18", "close": 0.365, "volume": 32000.0}, {"date": "2005-04-19", "close": 0.39, "volume": 53900.0}, {"date": "2005-04-20", "close": 0.36, "volume": 82000.0}, {"date": "2005-04-21", "close": 0.375, "volume": 34500.0}, {"date": "2005-04-22", "close": 0.365, "volume": 17000.0}, {"date": "2005-04-26", "close": 0.37, "volume": 19500.0}, {"date": "2005-04-28", "close": 0.345, "volume": 75000.0}, {"date": "2005-04-29", "close": 0.34, "volume": 28000.0}, {"date": "2005-05-02", "close": 0.335, "volume": 16250.0}, {"date": "2005-05-03", "close": 0.35, "volume": 88500.0}, {"date": "2005-05-04", "close": 0.31, "volume": 21000.0}, {"date": "2005-05-05", "close": 0.31, "volume": 27400.0}, {"date": "2005-05-06", "close": 0.33, "volume": 27000.0}, {"date": "2005-05-09", "close": 0.32, "volume": 50000.0}, {"date": "2005-05-10", "close": 0.34, "volume": 114160.0}, {"date": "2005-05-11", "close": 0.32, "volume": 25800.0}, {"date": "2005-05-13", "close": 0.32, "volume": 4000.0}, {"date": "2005-05-16", "close": 0.34, "volume": 46278.0}, {"date": "2005-05-17", "close": 0.34, "volume": 65000.0}, {"date": "2005-05-18", "close": 0.325, "volume": 60000.0}, {"date": "2005-05-19", "close": 0.325, "volume": 44000.0}, {"date": "2005-05-23", "close": 0.315, "volume": 98000.0}, {"date": "2005-05-24", "close": 0.32, "volume": 5800.0}, {"date": "2005-05-25", "close": 0.315, "volume": 304000.0}, {"date": "2005-05-26", "close": 0.315, "volume": 8800.0}, {"date": "2005-05-27", "close": 0.32, "volume": 41600.0}, {"date": "2005-05-30", "close": 0.32, "volume": 24051.0}, {"date": "2005-05-31", "close": 0.34, "volume": 42513.0}, {"date": "2005-06-01", "close": 0.335, "volume": 137487.0}, {"date": "2005-06-02", "close": 0.34, "volume": 95500.0}, {"date": "2005-06-03", "close": 0.335, "volume": 30000.0}, {"date": "2005-06-06", "close": 0.32, "volume": 202050.0}, {"date": "2005-06-07", "close": 0.33, "volume": 230000.0}, {"date": "2005-06-08", "close": 0.33, "volume": 20000.0}, {"date": "2005-06-09", "close": 0.345, "volume": 113784.0}, {"date": "2005-06-10", "close": 0.345, "volume": 54000.0}, {"date": "2005-06-14", "close": 0.34, "volume": 56800.0}, {"date": "2005-06-15", "close": 0.35, "volume": 89833.0}, {"date": "2005-06-16", "close": 0.34, "volume": 90000.0}, {"date": "2005-06-17", "close": 0.34, "volume": 233027.0}, {"date": "2005-06-20", "close": 0.35, "volume": 57223.0}, {"date": "2005-06-21", "close": 0.34, "volume": 62200.0}, {"date": "2005-06-22", "close": 0.34, "volume": 145500.0}, {"date": "2005-06-23", "close": 0.35, "volume": 171000.0}, {"date": "2005-06-24", "close": 0.34, "volume": 50000.0}, {"date": "2005-06-27", "close": 0.33, "volume": 39000.0}, {"date": "2005-06-28", "close": 0.33, "volume": 54000.0}, {"date": "2005-06-29", "close": 0.33, "volume": 77905.0}, {"date": "2005-06-30", "close": 0.335, "volume": 193905.0}, {"date": "2005-07-01", "close": 0.325, "volume": 22800.0}, {"date": "2005-07-04", "close": 0.325, "volume": 45000.0}, {"date": "2005-07-05", "close": 0.335, "volume": 46000.0}, {"date": "2005-07-06", "close": 0.33, "volume": 6000.0}, {"date": "2005-07-07", "close": 0.325, "volume": 49000.0}, {"date": "2005-07-11", "close": 0.33, "volume": 35000.0}, {"date": "2005-07-12", "close": 0.33, "volume": 20000.0}, {"date": "2005-07-13", "close": 0.34, "volume": 16000.0}, {"date": "2005-07-14", "close": 0.35, "volume": 82000.0}, {"date": "2005-07-15", "close": 0.37, "volume": 36000.0}, {"date": "2005-07-18", "close": 0.365, "volume": 20000.0}, {"date": "2005-07-19", "close": 0.355, "volume": 41500.0}, {"date": "2005-07-20", "close": 0.36, "volume": 101000.0}, {"date": "2005-07-21", "close": 0.38, "volume": 75125.0}, {"date": "2005-07-22", "close": 0.39, "volume": 111000.0}, {"date": "2005-07-25", "close": 0.385, "volume": 20000.0}, {"date": "2005-07-26", "close": 0.39, "volume": 50000.0}, {"date": "2005-07-27", "close": 0.375, "volume": 30000.0}, {"date": "2005-07-28", "close": 0.37, "volume": 6146.0}, {"date": "2005-07-29", "close": 0.395, "volume": 50613.0}, {"date": "2005-08-01", "close": 0.365, "volume": 10000.0}, {"date": "2005-08-02", "close": 0.37, "volume": 41000.0}, {"date": "2005-08-03", "close": 0.39, "volume": 26000.0}, {"date": "2005-08-04", "close": 0.37, "volume": 32000.0}, {"date": "2005-08-05", "close": 0.36, "volume": 36000.0}, {"date": "2005-08-08", "close": 0.395, "volume": 83850.0}, {"date": "2005-08-09", "close": 0.395, "volume": 280750.0}, {"date": "2005-08-10", "close": 0.415, "volume": 17000.0}, {"date": "2005-08-11", "close": 0.395, "volume": 98516.0}, {"date": "2005-08-12", "close": 0.37, "volume": 105984.0}, {"date": "2005-08-15", "close": 0.4, "volume": 74340.0}, {"date": "2005-08-16", "close": 0.395, "volume": 71250.0}, {"date": "2005-08-17", "close": 0.39, "volume": 153000.0}, {"date": "2005-08-18", "close": 0.4, "volume": 35000.0}, {"date": "2005-08-19", "close": 0.4, "volume": 31860.0}, {"date": "2005-08-22", "close": 0.4, "volume": 134050.0}, {"date": "2005-08-23", "close": 0.395, "volume": 24600.0}, {"date": "2005-08-24", "close": 0.39, "volume": 44000.0}, {"date": "2005-08-25", "close": 0.39, "volume": 61000.0}, {"date": "2005-08-26", "close": 0.39, "volume": 16940.0}, {"date": "2005-08-29", "close": 0.405, "volume": 113500.0}, {"date": "2005-08-30", "close": 0.405, "volume": 26000.0}, {"date": "2005-08-31", "close": 0.415, "volume": 174000.0}, {"date": "2005-09-01", "close": 0.415, "volume": 63560.0}, {"date": "2005-09-02", "close": 0.41, "volume": 101600.0}, {"date": "2005-09-05", "close": 0.385, "volume": 82000.0}, {"date": "2005-09-06", "close": 0.39, "volume": 23000.0}, {"date": "2005-09-07", "close": 0.39, "volume": 22740.0}, {"date": "2005-09-08", "close": 0.39, "volume": 82547.0}, {"date": "2005-09-09", "close": 0.39, "volume": 12000.0}, {"date": "2005-09-12", "close": 0.39, "volume": 197073.0}, {"date": "2005-09-13", "close": 0.375, "volume": 142927.0}, {"date": "2005-09-14", "close": 0.375, "volume": 10000.0}, {"date": "2005-09-15", "close": 0.38, "volume": 11100.0}, {"date": "2005-09-16", "close": 0.4, "volume": 15000.0}, {"date": "2005-09-19", "close": 0.405, "volume": 2500.0}, {"date": "2005-09-20", "close": 0.38, "volume": 100400.0}, {"date": "2005-09-21", "close": 0.375, "volume": 22500.0}, {"date": "2005-09-22", "close": 0.365, "volume": 55036.0}, {"date": "2005-09-23", "close": 0.365, "volume": 60000.0}, {"date": "2005-09-26", "close": 0.365, "volume": 1400.0}, {"date": "2005-09-27", "close": 0.375, "volume": 33451.0}, {"date": "2005-09-28", "close": 0.37, "volume": 6000.0}, {"date": "2005-09-29", "close": 0.37, "volume": 6000.0}, {"date": "2005-09-30", "close": 0.39, "volume": 110500.0}, {"date": "2005-10-03", "close": 0.395, "volume": 161000.0}, {"date": "2005-10-04", "close": 0.39, "volume": 69600.0}, {"date": "2005-10-05", "close": 0.4, "volume": 164000.0}, {"date": "2005-10-06", "close": 0.39, "volume": 15386.0}, {"date": "2005-10-10", "close": 0.39, "volume": 60000.0}, {"date": "2005-10-11", "close": 0.38, "volume": 29000.0}, {"date": "2005-10-12", "close": 0.395, "volume": 208614.0}, {"date": "2005-10-13", "close": 0.39, "volume": 27000.0}, {"date": "2005-10-14", "close": 0.37, "volume": 80000.0}, {"date": "2005-10-17", "close": 0.395, "volume": 200000.0}, {"date": "2005-10-18", "close": 0.385, "volume": 10000.0}, {"date": "2005-10-19", "close": 0.385, "volume": 20000.0}, {"date": "2005-10-20", "close": 0.39, "volume": 34000.0}, {"date": "2005-10-21", "close": 0.385, "volume": 47386.0}, {"date": "2005-10-24", "close": 0.365, "volume": 50000.0}, {"date": "2005-10-25", "close": 0.365, "volume": 3300.0}, {"date": "2005-10-26", "close": 0.38, "volume": 32700.0}, {"date": "2005-10-27", "close": 0.37, "volume": 45364.0}, {"date": "2005-10-28", "close": 0.37, "volume": 80250.0}, {"date": "2005-10-31", "close": 0.375, "volume": 10000.0}, {"date": "2005-11-01", "close": 0.38, "volume": 139000.0}, {"date": "2005-11-02", "close": 0.41, "volume": 525572.0}, {"date": "2005-11-03", "close": 0.405, "volume": 38000.0}, {"date": "2005-11-04", "close": 0.405, "volume": 64000.0}, {"date": "2005-11-07", "close": 0.395, "volume": 220000.0}, {"date": "2005-11-08", "close": 0.405, "volume": 24000.0}, {"date": "2005-11-09", "close": 0.405, "volume": 25000.0}, {"date": "2005-11-10", "close": 0.4, "volume": 67800.0}, {"date": "2005-11-11", "close": 0.4, "volume": 8000.0}, {"date": "2005-11-14", "close": 0.405, "volume": 9000.0}, {"date": "2005-11-15", "close": 0.4, "volume": 79400.0}, {"date": "2005-11-16", "close": 0.395, "volume": 45000.0}, {"date": "2005-11-17", "close": 0.405, "volume": 120000.0}, {"date": "2005-11-18", "close": 0.405, "volume": 11000.0}, {"date": "2005-11-21", "close": 0.405, "volume": 20577.0}, {"date": "2005-11-22", "close": 0.415, "volume": 37500.0}, {"date": "2005-11-23", "close": 0.415, "volume": 15523.0}, {"date": "2005-11-24", "close": 0.4, "volume": 62167.0}, {"date": "2005-11-25", "close": 0.405, "volume": 43167.0}, {"date": "2005-11-28", "close": 0.41, "volume": 124532.0}, {"date": "2005-11-29", "close": 0.41, "volume": 41000.0}, {"date": "2005-11-30", "close": 0.42, "volume": 95077.0}, {"date": "2005-12-01", "close": 0.41, "volume": 59267.0}, {"date": "2005-12-02", "close": 0.42, "volume": 11000.0}, {"date": "2005-12-05", "close": 0.42, "volume": 18350.0}, {"date": "2005-12-06", "close": 0.415, "volume": 60000.0}, {"date": "2005-12-07", "close": 0.42, "volume": 22350.0}, {"date": "2005-12-08", "close": 0.41, "volume": 150000.0}, {"date": "2005-12-09", "close": 0.41, "volume": 91000.0}, {"date": "2005-12-12", "close": 0.415, "volume": 37200.0}, {"date": "2005-12-13", "close": 0.41, "volume": 77000.0}, {"date": "2005-12-14", "close": 0.41, "volume": 13606.0}, {"date": "2005-12-15", "close": 0.42, "volume": 63000.0}, {"date": "2005-12-16", "close": 0.41, "volume": 7113.0}, {"date": "2005-12-19", "close": 0.405, "volume": 38000.0}, {"date": "2005-12-20", "close": 0.415, "volume": 201020.0}, {"date": "2005-12-21", "close": 0.41, "volume": 303150.0}, {"date": "2005-12-22", "close": 0.42, "volume": 70000.0}, {"date": "2005-12-23", "close": 0.41, "volume": 64390.0}, {"date": "2005-12-28", "close": 0.41, "volume": 10000.0}, {"date": "2005-12-29", "close": 0.42, "volume": 7900.0}, {"date": "2005-12-30", "close": 0.425, "volume": 19480.0}, {"date": "2006-01-03", "close": 0.425, "volume": 15000.0}, {"date": "2006-01-05", "close": 0.42, "volume": 11200.0}, {"date": "2006-01-06", "close": 0.41, "volume": 39000.0}, {"date": "2006-01-09", "close": 0.41, "volume": 9000.0}, {"date": "2006-01-10", "close": 0.41, "volume": 240188.0}, {"date": "2006-01-11", "close": 0.42, "volume": 449000.0}, {"date": "2006-01-12", "close": 0.425, "volume": 53700.0}, {"date": "2006-01-13", "close": 0.425, "volume": 266000.0}, {"date": "2006-01-16", "close": 0.42, "volume": 24000.0}, {"date": "2006-01-17", "close": 0.42, "volume": 120823.0}, {"date": "2006-01-18", "close": 0.42, "volume": 65000.0}, {"date": "2006-01-19", "close": 0.42, "volume": 30600.0}, {"date": "2006-01-23", "close": 0.42, "volume": 47500.0}, {"date": "2006-01-24", "close": 0.42, "volume": 80000.0}, {"date": "2006-01-25", "close": 0.42, "volume": 82000.0}, {"date": "2006-01-27", "close": 0.42, "volume": 114000.0}, {"date": "2006-01-30", "close": 0.42, "volume": 25400.0}, {"date": "2006-01-31", "close": 0.42, "volume": 92000.0}, {"date": "2006-02-01", "close": 0.42, "volume": 189000.0}, {"date": "2006-02-02", "close": 0.42, "volume": 6500.0}, {"date": "2006-02-03", "close": 0.42, "volume": 86400.0}, {"date": "2006-02-06", "close": 0.42, "volume": 170000.0}, {"date": "2006-02-07", "close": 0.425, "volume": 101310.0}, {"date": "2006-02-09", "close": 0.42, "volume": 40000.0}, {"date": "2006-02-10", "close": 0.415, "volume": 35000.0}, {"date": "2006-02-14", "close": 0.405, "volume": 195500.0}, {"date": "2006-02-15", "close": 0.4, "volume": 100000.0}, {"date": "2006-02-16", "close": 0.4, "volume": 100000.0}, {"date": "2006-02-17", "close": 0.4, "volume": 19500.0}, {"date": "2006-02-20", "close": 0.4, "volume": 72700.0}, {"date": "2006-02-21", "close": 0.4, "volume": 30000.0}, {"date": "2006-02-22", "close": 0.4, "volume": 1400.0}, {"date": "2006-02-23", "close": 0.405, "volume": 5000.0}, {"date": "2006-02-24", "close": 0.395, "volume": 123500.0}, {"date": "2006-02-27", "close": 0.4, "volume": 60500.0}, {"date": "2006-02-28", "close": 0.4, "volume": 159000.0}, {"date": "2006-03-01", "close": 0.4, "volume": 189674.0}, {"date": "2006-03-02", "close": 0.4, "volume": 118726.0}, {"date": "2006-03-03", "close": 0.4, "volume": 124000.0}, {"date": "2006-03-06", "close": 0.4, "volume": 97500.0}, {"date": "2006-03-07", "close": 0.4, "volume": 165000.0}, {"date": "2006-03-08", "close": 0.41, "volume": 261374.0}, {"date": "2006-03-09", "close": 0.4, "volume": 80585.0}, {"date": "2006-03-10", "close": 0.4, "volume": 102000.0}, {"date": "2006-03-13", "close": 0.405, "volume": 110000.0}, {"date": "2006-03-14", "close": 0.415, "volume": 344110.0}, {"date": "2006-03-15", "close": 0.41, "volume": 235000.0}, {"date": "2006-03-16", "close": 0.41, "volume": 167500.0}, {"date": "2006-03-17", "close": 0.41, "volume": 278000.0}, {"date": "2006-03-20", "close": 0.41, "volume": 76000.0}, {"date": "2006-03-21", "close": 0.42, "volume": 119585.0}, {"date": "2006-03-22", "close": 0.42, "volume": 25000.0}, {"date": "2006-03-23", "close": 0.42, "volume": 53000.0}, {"date": "2006-03-24", "close": 0.425, "volume": 129400.0}, {"date": "2006-03-27", "close": 0.445, "volume": 100388.0}, {"date": "2006-03-28", "close": 0.425, "volume": 54142.0}, {"date": "2006-03-29", "close": 0.42, "volume": 29112.0}, {"date": "2006-03-30", "close": 0.42, "volume": 65000.0}, {"date": "2006-03-31", "close": 0.44, "volume": 43546.0}, {"date": "2006-04-03", "close": 0.435, "volume": 32900.0}, {"date": "2006-04-04", "close": 0.425, "volume": 26000.0}, {"date": "2006-04-05", "close": 0.42, "volume": 55000.0}, {"date": "2006-04-06", "close": 0.42, "volume": 79000.0}, {"date": "2006-04-07", "close": 0.435, "volume": 33000.0}, {"date": "2006-04-11", "close": 0.44, "volume": 56500.0}, {"date": "2006-04-12", "close": 0.425, "volume": 55450.0}, {"date": "2006-04-13", "close": 0.435, "volume": 25500.0}, {"date": "2006-04-18", "close": 0.44, "volume": 29244.0}, {"date": "2006-04-19", "close": 0.425, "volume": 45999.0}, {"date": "2006-04-20", "close": 0.425, "volume": 35000.0}, {"date": "2006-04-21", "close": 0.425, "volume": 66250.0}, {"date": "2006-04-24", "close": 0.475, "volume": 469565.0}, {"date": "2006-04-26", "close": 0.475, "volume": 346989.0}, {"date": "2006-04-27", "close": 0.46, "volume": 157000.0}, {"date": "2006-04-28", "close": 0.47, "volume": 89722.0}, {"date": "2006-05-01", "close": 0.48, "volume": 111000.0}, {"date": "2006-05-02", "close": 0.49, "volume": 241600.0}, {"date": "2006-05-03", "close": 0.485, "volume": 169200.0}, {"date": "2006-05-04", "close": 0.49, "volume": 16025.0}, {"date": "2006-05-05", "close": 0.48, "volume": 69000.0}, {"date": "2006-05-08", "close": 0.49, "volume": 101850.0}, {"date": "2006-05-09", "close": 0.48, "volume": 91000.0}, {"date": "2006-05-10", "close": 0.48, "volume": 72304.0}, {"date": "2006-05-11", "close": 0.47, "volume": 52600.0}, {"date": "2006-05-12", "close": 0.48, "volume": 10000.0}, {"date": "2006-05-15", "close": 0.465, "volume": 36300.0}, {"date": "2006-05-16", "close": 0.47, "volume": 85100.0}, {"date": "2006-05-17", "close": 0.465, "volume": 36000.0}, {"date": "2006-05-18", "close": 0.475, "volume": 43664.0}, {"date": "2006-05-19", "close": 0.48, "volume": 10000.0}, {"date": "2006-05-22", "close": 0.455, "volume": 57100.0}, {"date": "2006-05-23", "close": 0.45, "volume": 152500.0}, {"date": "2006-05-24", "close": 0.46, "volume": 89107.0}, {"date": "2006-05-25", "close": 0.46, "volume": 13546.0}, {"date": "2006-05-26", "close": 0.46, "volume": 7700.0}, {"date": "2006-05-29", "close": 0.45, "volume": 84254.0}, {"date": "2006-05-30", "close": 0.45, "volume": 102246.0}, {"date": "2006-05-31", "close": 0.45, "volume": 106000.0}, {"date": "2006-06-01", "close": 0.455, "volume": 18000.0}, {"date": "2006-06-02", "close": 0.46, "volume": 190200.0}, {"date": "2006-06-05", "close": 0.455, "volume": 13000.0}, {"date": "2006-06-06", "close": 0.455, "volume": 106011.0}, {"date": "2006-06-07", "close": 0.455, "volume": 71989.0}, {"date": "2006-06-08", "close": 0.455, "volume": 55107.0}, {"date": "2006-06-09", "close": 0.45, "volume": 67173.0}, {"date": "2006-06-13", "close": 0.44, "volume": 37700.0}, {"date": "2006-06-14", "close": 0.43, "volume": 125000.0}, {"date": "2006-06-15", "close": 0.45, "volume": 22500.0}, {"date": "2006-06-16", "close": 0.44, "volume": 13500.0}, {"date": "2006-06-19", "close": 0.435, "volume": 10000.0}, {"date": "2006-06-20", "close": 0.435, "volume": 69700.0}, {"date": "2006-06-21", "close": 0.42, "volume": 30000.0}, {"date": "2006-06-22", "close": 0.43, "volume": 14000.0}, {"date": "2006-06-23", "close": 0.42, "volume": 18600.0}, {"date": "2006-06-26", "close": 0.42, "volume": 49000.0}, {"date": "2006-06-27", "close": 0.42, "volume": 55500.0}, {"date": "2006-06-28", "close": 0.43, "volume": 5300.0}, {"date": "2006-06-29", "close": 0.43, "volume": 13000.0}, {"date": "2006-06-30", "close": 0.43, "volume": 57000.0}, {"date": "2006-07-03", "close": 0.43, "volume": 39500.0}, {"date": "2006-07-04", "close": 0.42, "volume": 43600.0}, {"date": "2006-07-05", "close": 0.43, "volume": 78200.0}, {"date": "2006-07-06", "close": 0.44, "volume": 51500.0}, {"date": "2006-07-07", "close": 0.43, "volume": 8000.0}, {"date": "2006-07-10", "close": 0.435, "volume": 8857.0}, {"date": "2006-07-11", "close": 0.42, "volume": 94200.0}, {"date": "2006-07-12", "close": 0.425, "volume": 20000.0}, {"date": "2006-07-14", "close": 0.43, "volume": 19000.0}, {"date": "2006-07-17", "close": 0.42, "volume": 132000.0}, {"date": "2006-07-18", "close": 0.42, "volume": 9000.0}, {"date": "2006-07-19", "close": 0.42, "volume": 11250.0}, {"date": "2006-07-20", "close": 0.42, "volume": 40000.0}, {"date": "2006-07-21", "close": 0.46, "volume": 117600.0}, {"date": "2006-07-24", "close": 0.42, "volume": 6000.0}, {"date": "2006-07-25", "close": 0.445, "volume": 8350.0}, {"date": "2006-07-26", "close": 0.45, "volume": 16830.0}, {"date": "2006-07-27", "close": 0.43, "volume": 6200.0}, {"date": "2006-07-28", "close": 0.43, "volume": 9200.0}, {"date": "2006-07-31", "close": 0.435, "volume": 12000.0}, {"date": "2006-08-01", "close": 0.445, "volume": 5000.0}, {"date": "2006-08-03", "close": 0.435, "volume": 13137.0}, {"date": "2006-08-04", "close": 0.43, "volume": 47000.0}, {"date": "2006-08-07", "close": 0.43, "volume": 69288.0}, {"date": "2006-08-08", "close": 0.43, "volume": 40000.0}, {"date": "2006-08-09", "close": 0.43, "volume": 2000.0}, {"date": "2006-08-10", "close": 0.425, "volume": 23712.0}, {"date": "2006-08-11", "close": 0.43, "volume": 6288.0}, {"date": "2006-08-14", "close": 0.425, "volume": 37000.0}, {"date": "2006-08-15", "close": 0.425, "volume": 4500.0}, {"date": "2006-08-16", "close": 0.43, "volume": 33712.0}, {"date": "2006-08-17", "close": 0.425, "volume": 27500.0}, {"date": "2006-08-18", "close": 0.42, "volume": 1410400.0}, {"date": "2006-08-23", "close": 0.425, "volume": 35700.0}, {"date": "2006-08-24", "close": 0.44, "volume": 57000.0}, {"date": "2006-08-25", "close": 0.46, "volume": 80000.0}, {"date": "2006-08-28", "close": 0.44, "volume": 113536.0}, {"date": "2006-08-29", "close": 0.46, "volume": 50000.0}, {"date": "2006-08-30", "close": 0.435, "volume": 19000.0}, {"date": "2006-08-31", "close": 0.43, "volume": 33000.0}, {"date": "2006-09-01", "close": 0.43, "volume": 20000.0}, {"date": "2006-09-04", "close": 0.445, "volume": 7600.0}, {"date": "2006-09-05", "close": 0.43, "volume": 30000.0}, {"date": "2006-09-06", "close": 0.44, "volume": 37000.0}, {"date": "2006-09-07", "close": 0.43, "volume": 12000.0}, {"date": "2006-09-08", "close": 0.43, "volume": 13525.0}, {"date": "2006-09-12", "close": 0.43, "volume": 7380.0}, {"date": "2006-09-13", "close": 0.425, "volume": 22000.0}, {"date": "2006-09-18", "close": 0.43, "volume": 53041.0}, {"date": "2006-09-19", "close": 0.43, "volume": 4650.0}, {"date": "2006-09-20", "close": 0.435, "volume": 5800.0}, {"date": "2006-09-21", "close": 0.425, "volume": 171509.0}, {"date": "2006-09-25", "close": 0.425, "volume": 10000.0}, {"date": "2006-09-26", "close": 0.41, "volume": 47645.0}, {"date": "2006-09-27", "close": 0.415, "volume": 26000.0}, {"date": "2006-09-29", "close": 0.425, "volume": 154500.0}, {"date": "2006-10-02", "close": 0.42, "volume": 11500.0}, {"date": "2006-10-03", "close": 0.415, "volume": 4000.0}, {"date": "2006-10-04", "close": 0.42, "volume": 11000.0}, {"date": "2006-10-05", "close": 0.415, "volume": 8744.0}, {"date": "2006-10-06", "close": 0.415, "volume": 20000.0}, {"date": "2006-10-09", "close": 0.425, "volume": 103050.0}, {"date": "2006-10-10", "close": 0.415, "volume": 10000.0}, {"date": "2006-10-11", "close": 0.43, "volume": 73000.0}, {"date": "2006-10-12", "close": 0.43, "volume": 24400.0}, {"date": "2006-10-13", "close": 0.42, "volume": 11700.0}, {"date": "2006-10-16", "close": 0.43, "volume": 81500.0}, {"date": "2006-10-17", "close": 0.43, "volume": 12322.0}, {"date": "2006-10-18", "close": 0.43, "volume": 76469.0}, {"date": "2006-10-19", "close": 0.44, "volume": 67000.0}, {"date": "2006-10-20", "close": 0.43, "volume": 27250.0}, {"date": "2006-10-23", "close": 0.425, "volume": 40500.0}, {"date": "2006-10-24", "close": 0.42, "volume": 26837.0}, {"date": "2006-10-25", "close": 0.425, "volume": 155663.0}, {"date": "2006-10-26", "close": 0.43, "volume": 14500.0}, {"date": "2006-10-30", "close": 0.42, "volume": 49153.0}, {"date": "2006-10-31", "close": 0.43, "volume": 23302.0}, {"date": "2006-11-01", "close": 0.425, "volume": 12382.0}, {"date": "2006-11-02", "close": 0.42, "volume": 192018.0}, {"date": "2006-11-03", "close": 0.415, "volume": 60000.0}, {"date": "2006-11-06", "close": 0.42, "volume": 555982.0}, {"date": "2006-11-07", "close": 0.415, "volume": 41000.0}, {"date": "2006-11-08", "close": 0.425, "volume": 79200.0}, {"date": "2006-11-09", "close": 0.41, "volume": 175600.0}, {"date": "2006-11-10", "close": 0.41, "volume": 17000.0}, {"date": "2006-11-13", "close": 0.395, "volume": 141600.0}, {"date": "2006-11-14", "close": 0.395, "volume": 40000.0}, {"date": "2006-11-15", "close": 0.4, "volume": 37254.0}, {"date": "2006-11-16", "close": 0.395, "volume": 31300.0}, {"date": "2006-11-17", "close": 0.4, "volume": 5000.0}, {"date": "2006-11-20", "close": 0.4, "volume": 29000.0}, {"date": "2006-11-21", "close": 0.395, "volume": 37045.0}, {"date": "2006-11-22", "close": 0.395, "volume": 53900.0}, {"date": "2006-11-23", "close": 0.39, "volume": 111500.0}, {"date": "2006-11-24", "close": 0.415, "volume": 20000.0}, {"date": "2006-11-27", "close": 0.395, "volume": 72000.0}, {"date": "2006-11-28", "close": 0.415, "volume": 11000.0}, {"date": "2006-11-29", "close": 0.4, "volume": 36025.0}, {"date": "2006-11-30", "close": 0.405, "volume": 93425.0}, {"date": "2006-12-01", "close": 0.4, "volume": 9000.0}, {"date": "2006-12-04", "close": 0.4, "volume": 38975.0}, {"date": "2006-12-05", "close": 0.405, "volume": 15000.0}, {"date": "2006-12-06", "close": 0.405, "volume": 25000.0}, {"date": "2006-12-07", "close": 0.39, "volume": 21275.0}, {"date": "2006-12-08", "close": 0.39, "volume": 59755.0}, {"date": "2006-12-11", "close": 0.38, "volume": 34000.0}, {"date": "2006-12-12", "close": 0.39, "volume": 93026.0}, {"date": "2006-12-13", "close": 0.39, "volume": 25000.0}, {"date": "2006-12-14", "close": 0.405, "volume": 191398.0}, {"date": "2006-12-15", "close": 0.4, "volume": 9000.0}, {"date": "2006-12-18", "close": 0.4, "volume": 12000.0}, {"date": "2006-12-19", "close": 0.39, "volume": 41000.0}, {"date": "2006-12-20", "close": 0.4, "volume": 67000.0}, {"date": "2006-12-21", "close": 0.4, "volume": 14500.0}, {"date": "2006-12-22", "close": 0.395, "volume": 18200.0}, {"date": "2006-12-27", "close": 0.39, "volume": 37650.0}, {"date": "2006-12-29", "close": 0.395, "volume": 8850.0}, {"date": "2007-01-02", "close": 0.39, "volume": 85250.0}, {"date": "2007-01-03", "close": 0.4, "volume": 40779.0}, {"date": "2007-01-04", "close": 0.4, "volume": 109471.0}, {"date": "2007-01-05", "close": 0.4, "volume": 130948.0}, {"date": "2007-01-08", "close": 0.4, "volume": 68000.0}, {"date": "2007-01-09", "close": 0.4, "volume": 49900.0}, {"date": "2007-01-10", "close": 0.405, "volume": 16210.0}, {"date": "2007-01-11", "close": 0.41, "volume": 46035.0}, {"date": "2007-01-12", "close": 0.415, "volume": 60440.0}, {"date": "2007-01-15", "close": 0.42, "volume": 139000.0}, {"date": "2007-01-16", "close": 0.44, "volume": 145470.0}, {"date": "2007-01-17", "close": 0.43, "volume": 27300.0}, {"date": "2007-01-18", "close": 0.43, "volume": 23065.0}, {"date": "2007-01-19", "close": 0.43, "volume": 72814.0}, {"date": "2007-01-22", "close": 0.44, "volume": 96949.0}, {"date": "2007-01-23", "close": 0.43, "volume": 58500.0}, {"date": "2007-01-24", "close": 0.42, "volume": 80721.0}, {"date": "2007-01-29", "close": 0.435, "volume": 79860.0}, {"date": "2007-01-30", "close": 0.42, "volume": 8000.0}, {"date": "2007-01-31", "close": 0.42, "volume": 65400.0}, {"date": "2007-02-01", "close": 0.42, "volume": 106000.0}, {"date": "2007-02-02", "close": 0.43, "volume": 11940.0}, {"date": "2007-02-05", "close": 0.425, "volume": 3380.0}, {"date": "2007-02-06", "close": 0.43, "volume": 9268.0}, {"date": "2007-02-07", "close": 0.42, "volume": 44732.0}, {"date": "2007-02-08", "close": 0.41, "volume": 43229.0}, {"date": "2007-02-12", "close": 0.42, "volume": 39100.0}, {"date": "2007-02-13", "close": 0.405, "volume": 89847.0}, {"date": "2007-02-14", "close": 0.4, "volume": 85194.0}, {"date": "2007-02-15", "close": 0.4, "volume": 115000.0}, {"date": "2007-02-16", "close": 0.41, "volume": 100000.0}, {"date": "2007-02-19", "close": 0.425, "volume": 92640.0}, {"date": "2007-02-20", "close": 0.42, "volume": 20042.0}, {"date": "2007-02-21", "close": 0.42, "volume": 29186.0}, {"date": "2007-02-22", "close": 0.42, "volume": 133579.0}, {"date": "2007-02-23", "close": 0.415, "volume": 45000.0}, {"date": "2007-02-26", "close": 0.42, "volume": 72550.0}, {"date": "2007-02-27", "close": 0.42, "volume": 15000.0}, {"date": "2007-02-28", "close": 0.415, "volume": 127450.0}, {"date": "2007-03-01", "close": 0.4, "volume": 119950.0}, {"date": "2007-03-02", "close": 0.39, "volume": 13200.0}, {"date": "2007-03-05", "close": 0.38, "volume": 68001.0}, {"date": "2007-03-06", "close": 0.38, "volume": 58500.0}, {"date": "2007-03-08", "close": 0.4, "volume": 84606.0}, {"date": "2007-03-09", "close": 0.4, "volume": 2400.0}, {"date": "2007-03-12", "close": 0.39, "volume": 14000.0}, {"date": "2007-03-13", "close": 0.395, "volume": 34750.0}, {"date": "2007-03-14", "close": 0.395, "volume": 34600.0}, {"date": "2007-03-15", "close": 0.4, "volume": 4000.0}, {"date": "2007-03-16", "close": 0.39, "volume": 38836.0}, {"date": "2007-03-19", "close": 0.395, "volume": 42500.0}, {"date": "2007-03-20", "close": 0.4, "volume": 68000.0}, {"date": "2007-03-21", "close": 0.4, "volume": 78600.0}, {"date": "2007-03-22", "close": 0.39, "volume": 12500.0}, {"date": "2007-03-23", "close": 0.39, "volume": 31210.0}, {"date": "2007-03-26", "close": 0.395, "volume": 23000.0}, {"date": "2007-03-27", "close": 0.395, "volume": 116461.0}, {"date": "2007-03-28", "close": 0.38, "volume": 205398.0}, {"date": "2007-03-29", "close": 0.385, "volume": 42000.0}, {"date": "2007-03-30", "close": 0.4, "volume": 116100.0}, {"date": "2007-04-02", "close": 0.39, "volume": 21342.0}, {"date": "2007-04-03", "close": 0.4, "volume": 48350.0}, {"date": "2007-04-04", "close": 0.39, "volume": 50000.0}, {"date": "2007-04-10", "close": 0.38, "volume": 71000.0}, {"date": "2007-04-11", "close": 0.39, "volume": 36000.0}, {"date": "2007-04-12", "close": 0.38, "volume": 40000.0}, {"date": "2007-04-13", "close": 0.395, "volume": 104297.0}, {"date": "2007-04-16", "close": 0.38, "volume": 86400.0}, {"date": "2007-04-17", "close": 0.385, "volume": 149884.0}, {"date": "2007-04-18", "close": 0.39, "volume": 120372.0}, {"date": "2007-04-19", "close": 0.385, "volume": 6000.0}, {"date": "2007-04-20", "close": 0.375, "volume": 82500.0}, {"date": "2007-04-23", "close": 0.37, "volume": 37250.0}, {"date": "2007-04-24", "close": 0.38, "volume": 90500.0}, {"date": "2007-04-26", "close": 0.37, "volume": 78400.0}, {"date": "2007-04-27", "close": 0.37, "volume": 89350.0}, {"date": "2007-04-30", "close": 0.375, "volume": 37050.0}, {"date": "2007-05-01", "close": 0.385, "volume": 249850.0}, {"date": "2007-05-02", "close": 0.365, "volume": 61000.0}, {"date": "2007-05-03", "close": 0.37, "volume": 17000.0}, {"date": "2007-05-04", "close": 0.37, "volume": 53930.0}, {"date": "2007-05-07", "close": 0.37, "volume": 85400.0}, {"date": "2007-05-08", "close": 0.36, "volume": 55000.0}, {"date": "2007-05-09", "close": 0.38, "volume": 78000.0}, {"date": "2007-05-10", "close": 0.38, "volume": 67814.0}, {"date": "2007-05-11", "close": 0.38, "volume": 17556.0}, {"date": "2007-05-14", "close": 0.385, "volume": 272500.0}, {"date": "2007-05-15", "close": 0.375, "volume": 117536.0}, {"date": "2007-05-16", "close": 0.375, "volume": 200.0}, {"date": "2007-05-17", "close": 0.38, "volume": 33000.0}, {"date": "2007-05-18", "close": 0.375, "volume": 33100.0}, {"date": "2007-05-21", "close": 0.38, "volume": 99176.0}, {"date": "2007-05-22", "close": 0.375, "volume": 58500.0}, {"date": "2007-05-23", "close": 0.375, "volume": 24000.0}, {"date": "2007-05-24", "close": 0.37, "volume": 26000.0}, {"date": "2007-05-25", "close": 0.38, "volume": 40000.0}, {"date": "2007-05-28", "close": 0.365, "volume": 17064.0}, {"date": "2007-05-29", "close": 0.37, "volume": 139100.0}, {"date": "2007-05-30", "close": 0.38, "volume": 235488.0}, {"date": "2007-05-31", "close": 0.395, "volume": 418789.0}, {"date": "2007-06-01", "close": 0.4, "volume": 166900.0}, {"date": "2007-06-04", "close": 0.41, "volume": 131250.0}, {"date": "2007-06-05", "close": 0.39, "volume": 120590.0}, {"date": "2007-06-06", "close": 0.38, "volume": 24000.0}, {"date": "2007-06-07", "close": 0.39, "volume": 18050.0}, {"date": "2007-06-08", "close": 0.385, "volume": 96000.0}, {"date": "2007-06-12", "close": 0.38, "volume": 44833.0}, {"date": "2007-06-13", "close": 0.38, "volume": 78167.0}, {"date": "2007-06-14", "close": 0.38, "volume": 55000.0}, {"date": "2007-06-15", "close": 0.385, "volume": 49500.0}, {"date": "2007-06-18", "close": 0.37, "volume": 159500.0}, {"date": "2007-06-19", "close": 0.365, "volume": 258500.0}, {"date": "2007-06-20", "close": 0.37, "volume": 63729.0}, {"date": "2007-06-21", "close": 0.37, "volume": 26263.0}, {"date": "2007-06-22", "close": 0.36, "volume": 30000.0}, {"date": "2007-06-25", "close": 0.355, "volume": 144482.0}, {"date": "2007-06-26", "close": 0.35, "volume": 203000.0}, {"date": "2007-06-27", "close": 0.34, "volume": 104149.0}, {"date": "2007-06-28", "close": 0.35, "volume": 124645.0}, {"date": "2007-06-29", "close": 0.35, "volume": 98342.0}, {"date": "2007-07-02", "close": 0.36, "volume": 29344.0}, {"date": "2007-07-03", "close": 0.385, "volume": 48706.0}, {"date": "2007-07-04", "close": 0.37, "volume": 16000.0}, {"date": "2007-07-05", "close": 0.37, "volume": 4000.0}, {"date": "2007-07-06", "close": 0.365, "volume": 34500.0}, {"date": "2007-07-09", "close": 0.36, "volume": 32900.0}, {"date": "2007-07-10", "close": 0.385, "volume": 120010.0}, {"date": "2007-07-11", "close": 0.385, "volume": 77428.0}, {"date": "2007-07-12", "close": 0.39, "volume": 74783.0}, {"date": "2007-07-13", "close": 0.385, "volume": 37827.0}, {"date": "2007-07-16", "close": 0.385, "volume": 26000.0}, {"date": "2007-07-17", "close": 0.385, "volume": 15000.0}, {"date": "2007-07-18", "close": 0.38, "volume": 4000.0}, {"date": "2007-07-19", "close": 0.37, "volume": 11428.0}, {"date": "2007-07-20", "close": 0.36, "volume": 38768.0}, {"date": "2007-07-23", "close": 0.36, "volume": 6000.0}, {"date": "2007-07-24", "close": 0.37, "volume": 54690.0}, {"date": "2007-07-25", "close": 0.365, "volume": 23830.0}, {"date": "2007-07-26", "close": 0.37, "volume": 14830.0}, {"date": "2007-07-27", "close": 0.36, "volume": 67250.0}, {"date": "2007-07-30", "close": 0.35, "volume": 42700.0}, {"date": "2007-07-31", "close": 0.355, "volume": 108000.0}, {"date": "2007-08-01", "close": 0.355, "volume": 27482.0}, {"date": "2007-08-02", "close": 0.355, "volume": 16000.0}, {"date": "2007-08-03", "close": 0.35, "volume": 58872.0}, {"date": "2007-08-06", "close": 0.345, "volume": 27118.0}, {"date": "2007-08-07", "close": 0.345, "volume": 72970.0}, {"date": "2007-08-08", "close": 0.35, "volume": 17500.0}, {"date": "2007-08-09", "close": 0.36, "volume": 51767.0}, {"date": "2007-08-10", "close": 0.365, "volume": 4100.0}, {"date": "2007-08-13", "close": 0.365, "volume": 30000.0}, {"date": "2007-08-14", "close": 0.365, "volume": 32600.0}, {"date": "2007-08-15", "close": 0.34, "volume": 20000.0}, {"date": "2007-08-16", "close": 0.335, "volume": 49695.0}, {"date": "2007-08-17", "close": 0.325, "volume": 65176.0}, {"date": "2007-08-20", "close": 0.36, "volume": 47805.0}, {"date": "2007-08-22", "close": 0.33, "volume": 40000.0}, {"date": "2007-08-23", "close": 0.335, "volume": 104000.0}, {"date": "2007-08-24", "close": 0.33, "volume": 4000.0}, {"date": "2007-08-27", "close": 0.34, "volume": 3000.0}, {"date": "2007-08-28", "close": 0.345, "volume": 62510.0}, {"date": "2007-08-29", "close": 0.345, "volume": 32000.0}, {"date": "2007-08-30", "close": 0.34, "volume": 1170.0}, {"date": "2007-08-31", "close": 0.35, "volume": 89180.0}, {"date": "2007-09-03", "close": 0.335, "volume": 14000.0}, {"date": "2007-09-04", "close": 0.35, "volume": 25000.0}, {"date": "2007-09-05", "close": 0.345, "volume": 7037.0}, {"date": "2007-09-06", "close": 0.35, "volume": 47000.0}, {"date": "2007-09-07", "close": 0.345, "volume": 10600.0}, {"date": "2007-09-10", "close": 0.345, "volume": 26305.0}, {"date": "2007-09-11", "close": 0.335, "volume": 22128.0}, {"date": "2007-09-12", "close": 0.34, "volume": 8000.0}, {"date": "2007-09-13", "close": 0.33, "volume": 130000.0}, {"date": "2007-09-14", "close": 0.33, "volume": 26000.0}, {"date": "2007-09-17", "close": 0.335, "volume": 20000.0}, {"date": "2007-09-18", "close": 0.335, "volume": 65641.0}, {"date": "2007-09-19", "close": 0.34, "volume": 11300.0}, {"date": "2007-09-20", "close": 0.34, "volume": 11000.0}, {"date": "2007-09-21", "close": 0.335, "volume": 45000.0}, {"date": "2007-09-24", "close": 0.33, "volume": 5750.0}, {"date": "2007-09-25", "close": 0.345, "volume": 7740.0}, {"date": "2007-09-27", "close": 0.34, "volume": 13573.0}, {"date": "2007-09-28", "close": 0.35, "volume": 42844.0}, {"date": "2007-10-01", "close": 0.34, "volume": 10000.0}, {"date": "2007-10-02", "close": 0.34, "volume": 59825.0}, {"date": "2007-10-03", "close": 0.335, "volume": 21306.0}, {"date": "2007-10-04", "close": 0.335, "volume": 30146.0}, {"date": "2007-10-05", "close": 0.335, "volume": 3000.0}, {"date": "2007-10-08", "close": 0.33, "volume": 15000.0}, {"date": "2007-10-09", "close": 0.34, "volume": 17500.0}, {"date": "2007-10-10", "close": 0.33, "volume": 28773.0}, {"date": "2007-10-11", "close": 0.335, "volume": 12000.0}, {"date": "2007-10-12", "close": 0.35, "volume": 5250.0}, {"date": "2007-10-15", "close": 0.34, "volume": 36500.0}, {"date": "2007-10-16", "close": 0.335, "volume": 37000.0}, {"date": "2007-10-17", "close": 0.335, "volume": 45000.0}, {"date": "2007-10-18", "close": 0.335, "volume": 46000.0}, {"date": "2007-10-22", "close": 0.335, "volume": 10000.0}, {"date": "2007-10-23", "close": 0.335, "volume": 24000.0}, {"date": "2007-10-24", "close": 0.335, "volume": 15000.0}, {"date": "2007-10-25", "close": 0.335, "volume": 5250.0}, {"date": "2007-10-26", "close": 0.33, "volume": 51150.0}, {"date": "2007-10-29", "close": 0.335, "volume": 69194.0}, {"date": "2007-10-30", "close": 0.34, "volume": 28000.0}, {"date": "2007-10-31", "close": 0.33, "volume": 111757.0}, {"date": "2007-11-01", "close": 0.325, "volume": 38000.0}, {"date": "2007-11-02", "close": 0.325, "volume": 9000.0}, {"date": "2007-11-05", "close": 0.3, "volume": 83600.0}, {"date": "2007-11-06", "close": 0.29, "volume": 49683.0}, {"date": "2007-11-07", "close": 0.295, "volume": 32000.0}, {"date": "2007-11-08", "close": 0.295, "volume": 12900.0}, {"date": "2007-11-09", "close": 0.3, "volume": 76825.0}, {"date": "2007-11-12", "close": 0.29, "volume": 27175.0}, {"date": "2007-11-13", "close": 0.285, "volume": 15000.0}, {"date": "2007-11-14", "close": 0.29, "volume": 31000.0}, {"date": "2007-11-15", "close": 0.32, "volume": 1750.0}, {"date": "2007-11-16", "close": 0.295, "volume": 11600.0}, {"date": "2007-11-19", "close": 0.295, "volume": 25300.0}, {"date": "2007-11-20", "close": 0.3, "volume": 52200.0}, {"date": "2007-11-21", "close": 0.325, "volume": 60919.0}, {"date": "2007-11-22", "close": 0.325, "volume": 72675.0}, {"date": "2007-11-23", "close": 0.3, "volume": 45240.0}, {"date": "2007-11-26", "close": 0.295, "volume": 61200.0}, {"date": "2007-11-27", "close": 0.3, "volume": 2000.0}, {"date": "2007-11-28", "close": 0.31, "volume": 19000.0}, {"date": "2007-12-03", "close": 0.29, "volume": 63500.0}, {"date": "2007-12-04", "close": 0.31, "volume": 20000.0}, {"date": "2007-12-05", "close": 0.3, "volume": 6985.0}, {"date": "2007-12-06", "close": 0.315, "volume": 39000.0}, {"date": "2007-12-10", "close": 0.3, "volume": 85700.0}, {"date": "2007-12-11", "close": 0.31, "volume": 20000.0}, {"date": "2007-12-12", "close": 0.31, "volume": 49335.0}, {"date": "2007-12-13", "close": 0.305, "volume": 28500.0}, {"date": "2007-12-14", "close": 0.3, "volume": 27415.0}, {"date": "2007-12-17", "close": 0.3, "volume": 32000.0}, {"date": "2007-12-18", "close": 0.32, "volume": 84406.0}, {"date": "2007-12-19", "close": 0.31, "volume": 12000.0}, {"date": "2007-12-20", "close": 0.31, "volume": 43000.0}, {"date": "2007-12-21", "close": 0.305, "volume": 20000.0}, {"date": "2007-12-24", "close": 0.305, "volume": 8000.0}, {"date": "2007-12-27", "close": 0.32, "volume": 25500.0}, {"date": "2007-12-28", "close": 0.315, "volume": 1628.0}, {"date": "2007-12-31", "close": 0.315, "volume": 36872.0}, {"date": "2008-01-02", "close": 0.29, "volume": 6000.0}, {"date": "2008-01-03", "close": 0.29, "volume": 2000.0}, {"date": "2008-01-07", "close": 0.295, "volume": 2000.0}, {"date": "2008-01-08", "close": 0.28, "volume": 131600.0}, {"date": "2008-01-09", "close": 0.28, "volume": 2000.0}, {"date": "2008-01-10", "close": 0.285, "volume": 60000.0}, {"date": "2008-01-11", "close": 0.285, "volume": 15000.0}, {"date": "2008-01-14", "close": 0.27, "volume": 30400.0}, {"date": "2008-01-15", "close": 0.265, "volume": 6900.0}, {"date": "2008-01-16", "close": 0.26, "volume": 41746.0}, {"date": "2008-01-17", "close": 0.255, "volume": 2000.0}, {"date": "2008-01-18", "close": 0.25, "volume": 28250.0}, {"date": "2008-01-21", "close": 0.24, "volume": 60000.0}, {"date": "2008-01-22", "close": 0.25, "volume": 183651.0}, {"date": "2008-01-23", "close": 0.225, "volume": 50195.0}, {"date": "2008-01-24", "close": 0.225, "volume": 10000.0}, {"date": "2008-01-25", "close": 0.23, "volume": 30000.0}, {"date": "2008-01-29", "close": 0.245, "volume": 12000.0}, {"date": "2008-01-31", "close": 0.26, "volume": 60000.0}, {"date": "2008-02-01", "close": 0.25, "volume": 5000.0}, {"date": "2008-02-04", "close": 0.25, "volume": 8000.0}, {"date": "2008-02-06", "close": 0.25, "volume": 35600.0}, {"date": "2008-02-07", "close": 0.23, "volume": 14887.0}, {"date": "2008-02-12", "close": 0.23, "volume": 38500.0}, {"date": "2008-02-13", "close": 0.23, "volume": 29000.0}, {"date": "2008-02-18", "close": 0.23, "volume": 2500.0}, {"date": "2008-02-19", "close": 0.23, "volume": 54500.0}, {"date": "2008-02-20", "close": 0.225, "volume": 37500.0}, {"date": "2008-02-21", "close": 0.235, "volume": 76840.0}, {"date": "2008-02-22", "close": 0.23, "volume": 52000.0}, {"date": "2008-02-25", "close": 0.24, "volume": 68500.0}, {"date": "2008-02-26", "close": 0.24, "volume": 101500.0}, {"date": "2008-02-27", "close": 0.24, "volume": 2100.0}, {"date": "2008-02-28", "close": 0.25, "volume": 50000.0}, {"date": "2008-02-29", "close": 0.23, "volume": 60628.0}, {"date": "2008-03-03", "close": 0.225, "volume": 75000.0}, {"date": "2008-03-04", "close": 0.23, "volume": 79725.0}, {"date": "2008-03-05", "close": 0.22, "volume": 210000.0}, {"date": "2008-03-06", "close": 0.22, "volume": 22300.0}, {"date": "2008-03-07", "close": 0.215, "volume": 12000.0}, {"date": "2008-03-10", "close": 0.215, "volume": 4000.0}, {"date": "2008-03-11", "close": 0.21, "volume": 120000.0}, {"date": "2008-03-12", "close": 0.24, "volume": 97000.0}, {"date": "2008-03-13", "close": 0.22, "volume": 4000.0}, {"date": "2008-03-14", "close": 0.22, "volume": 20000.0}, {"date": "2008-03-17", "close": 0.23, "volume": 44350.0}, {"date": "2008-03-18", "close": 0.225, "volume": 15000.0}, {"date": "2008-03-19", "close": 0.225, "volume": 12500.0}, {"date": "2008-03-20", "close": 0.22, "volume": 34400.0}, {"date": "2008-03-25", "close": 0.21, "volume": 39000.0}, {"date": "2008-03-26", "close": 0.22, "volume": 15000.0}, {"date": "2008-03-27", "close": 0.21, "volume": 6000.0}, {"date": "2008-03-28", "close": 0.215, "volume": 36700.0}, {"date": "2008-03-31", "close": 0.21, "volume": 54000.0}, {"date": "2008-04-02", "close": 0.22, "volume": 115250.0}, {"date": "2008-04-03", "close": 0.23, "volume": 100000.0}, {"date": "2008-04-07", "close": 0.22, "volume": 30000.0}, {"date": "2008-04-08", "close": 0.22, "volume": 74000.0}, {"date": "2008-04-09", "close": 0.22, "volume": 6000.0}, {"date": "2008-04-10", "close": 0.225, "volume": 46000.0}, {"date": "2008-04-14", "close": 0.22, "volume": 46960.0}, {"date": "2008-04-15", "close": 0.215, "volume": 100000.0}, {"date": "2008-04-16", "close": 0.21, "volume": 130000.0}, {"date": "2008-04-17", "close": 0.21, "volume": 10000.0}, {"date": "2008-04-18", "close": 0.21, "volume": 1617.0}, {"date": "2008-04-21", "close": 0.21, "volume": 14883.0}, {"date": "2008-04-23", "close": 0.205, "volume": 8000.0}, {"date": "2008-04-28", "close": 0.205, "volume": 11500.0}, {"date": "2008-04-29", "close": 0.2, "volume": 177000.0}, {"date": "2008-04-30", "close": 0.19, "volume": 142000.0}, {"date": "2008-05-01", "close": 0.19, "volume": 9500.0}, {"date": "2008-05-02", "close": 0.2, "volume": 20000.0}, {"date": "2008-05-05", "close": 0.2, "volume": 17000.0}, {"date": "2008-05-06", "close": 0.19, "volume": 30000.0}, {"date": "2008-05-08", "close": 0.19, "volume": 10900.0}, {"date": "2008-05-12", "close": 0.19, "volume": 86188.0}, {"date": "2008-05-13", "close": 0.185, "volume": 39593.0}, {"date": "2008-05-14", "close": 0.18, "volume": 45000.0}, {"date": "2008-05-16", "close": 0.19, "volume": 60000.0}, {"date": "2008-05-19", "close": 0.2, "volume": 199700.0}, {"date": "2008-05-20", "close": 0.185, "volume": 16000.0}, {"date": "2008-05-21", "close": 0.195, "volume": 10000.0}, {"date": "2008-05-22", "close": 0.185, "volume": 6000.0}, {"date": "2008-05-23", "close": 0.18, "volume": 49900.0}, {"date": "2008-05-26", "close": 0.18, "volume": 99365.0}, {"date": "2008-05-27", "close": 0.165, "volume": 102000.0}, {"date": "2008-05-28", "close": 0.18, "volume": 118535.0}, {"date": "2008-05-29", "close": 0.16, "volume": 9000.0}, {"date": "2008-06-02", "close": 0.18, "volume": 49817.0}, {"date": "2008-06-03", "close": 0.18, "volume": 1683.0}, {"date": "2008-06-04", "close": 0.19, "volume": 98500.0}, {"date": "2008-06-05", "close": 0.19, "volume": 133500.0}, {"date": "2008-06-06", "close": 0.185, "volume": 51000.0}, {"date": "2008-06-10", "close": 0.175, "volume": 43000.0}, {"date": "2008-06-11", "close": 0.17, "volume": 56000.0}, {"date": "2008-06-12", "close": 0.17, "volume": 77700.0}, {"date": "2008-06-13", "close": 0.18, "volume": 31000.0}, {"date": "2008-06-16", "close": 0.19, "volume": 126500.0}, {"date": "2008-06-17", "close": 0.18, "volume": 52000.0}, {"date": "2008-06-18", "close": 0.18, "volume": 27500.0}, {"date": "2008-06-19", "close": 0.19, "volume": 28000.0}, {"date": "2008-06-20", "close": 0.175, "volume": 116890.0}, {"date": "2008-06-23", "close": 0.18, "volume": 63750.0}, {"date": "2008-06-24", "close": 0.18, "volume": 51000.0}, {"date": "2008-06-25", "close": 0.18, "volume": 59167.0}, {"date": "2008-06-26", "close": 0.175, "volume": 71511.0}, {"date": "2008-06-27", "close": 0.18, "volume": 56700.0}, {"date": "2008-06-30", "close": 0.185, "volume": 205589.0}, {"date": "2008-07-03", "close": 0.175, "volume": 9000.0}, {"date": "2008-07-07", "close": 0.18, "volume": 6000.0}, {"date": "2008-07-11", "close": 0.175, "volume": 11500.0}, {"date": "2008-07-15", "close": 0.17, "volume": 3000.0}, {"date": "2008-07-16", "close": 0.17, "volume": 30000.0}, {"date": "2008-07-17", "close": 0.17, "volume": 4000.0}, {"date": "2008-07-21", "close": 0.17, "volume": 35000.0}, {"date": "2008-07-29", "close": 0.17, "volume": 25000.0}, {"date": "2008-07-30", "close": 0.175, "volume": 100000.0}, {"date": "2008-08-04", "close": 0.17, "volume": 61789.0}, {"date": "2008-08-06", "close": 0.17, "volume": 18211.0}, {"date": "2008-08-08", "close": 0.16, "volume": 14000.0}, {"date": "2008-08-11", "close": 0.155, "volume": 20625.0}, {"date": "2008-08-12", "close": 0.155, "volume": 4000.0}, {"date": "2008-08-13", "close": 0.15, "volume": 10000.0}, {"date": "2008-08-18", "close": 0.165, "volume": 16875.0}, {"date": "2008-08-19", "close": 0.17, "volume": 33680.0}, {"date": "2008-08-21", "close": 0.15, "volume": 500.0}, {"date": "2008-08-22", "close": 0.15, "volume": 6550.0}, {"date": "2008-08-25", "close": 0.15, "volume": 15000.0}, {"date": "2008-08-27", "close": 0.165, "volume": 34000.0}, {"date": "2008-08-29", "close": 0.17, "volume": 30000.0}, {"date": "2008-09-02", "close": 0.155, "volume": 10000.0}, {"date": "2008-09-04", "close": 0.155, "volume": 4000.0}, {"date": "2008-09-05", "close": 0.155, "volume": 21000.0}, {"date": "2008-09-09", "close": 0.165, "volume": 65000.0}, {"date": "2008-09-11", "close": 0.15, "volume": 27500.0}, {"date": "2008-09-12", "close": 0.155, "volume": 11000.0}, {"date": "2008-09-15", "close": 0.155, "volume": 4000.0}, {"date": "2008-09-16", "close": 0.15, "volume": 32050.0}, {"date": "2008-09-17", "close": 0.15, "volume": 3450.0}, {"date": "2008-09-25", "close": 0.145, "volume": 29000.0}, {"date": "2008-09-29", "close": 0.14, "volume": 29000.0}, {"date": "2008-09-30", "close": 0.145, "volume": 26502.0}, {"date": "2008-10-06", "close": 0.135, "volume": 11494.0}, {"date": "2008-10-07", "close": 0.13, "volume": 95000.0}, {"date": "2008-10-08", "close": 0.13, "volume": 20000.0}, {"date": "2008-10-10", "close": 0.12, "volume": 50000.0}, {"date": "2008-10-13", "close": 0.125, "volume": 15000.0}, {"date": "2008-10-14", "close": 0.105, "volume": 30330.0}, {"date": "2008-10-15", "close": 0.12, "volume": 20000.0}, {"date": "2008-10-16", "close": 0.12, "volume": 1000.0}, {"date": "2008-10-17", "close": 0.115, "volume": 94434.0}, {"date": "2008-10-20", "close": 0.115, "volume": 30000.0}, {"date": "2008-10-21", "close": 0.11, "volume": 8186.0}, {"date": "2008-10-22", "close": 0.11, "volume": 16600.0}, {"date": "2008-10-24", "close": 0.1, "volume": 210000.0}, {"date": "2008-10-27", "close": 0.095, "volume": 321600.0}, {"date": "2008-10-28", "close": 0.105, "volume": 25000.0}, {"date": "2008-10-29", "close": 0.1, "volume": 50769.0}, {"date": "2008-10-31", "close": 0.1, "volume": 14000.0}, {"date": "2008-11-03", "close": 0.1, "volume": 71000.0}, {"date": "2008-11-04", "close": 0.115, "volume": 514.0}, {"date": "2008-11-06", "close": 0.13, "volume": 7500.0}, {"date": "2008-11-10", "close": 0.097, "volume": 40800.0}, {"date": "2008-11-11", "close": 0.097, "volume": 2800.0}, {"date": "2008-11-12", "close": 0.098, "volume": 40000.0}, {"date": "2008-11-18", "close": 0.099, "volume": 20000.0}, {"date": "2008-11-19", "close": 0.1, "volume": 10002.0}, {"date": "2008-11-20", "close": 0.075, "volume": 100000.0}, {"date": "2008-11-24", "close": 0.083, "volume": 80000.0}, {"date": "2008-11-27", "close": 0.11, "volume": 13103.0}, {"date": "2008-11-28", "close": 0.11, "volume": 10000.0}, {"date": "2008-12-09", "close": 0.115, "volume": 12000.0}, {"date": "2008-12-10", "close": 0.115, "volume": 4000.0}, {"date": "2008-12-11", "close": 0.115, "volume": 10000.0}, {"date": "2008-12-16", "close": 0.115, "volume": 20000.0}, {"date": "2008-12-17", "close": 0.115, "volume": 20000.0}, {"date": "2008-12-18", "close": 0.125, "volume": 10000.0}, {"date": "2008-12-30", "close": 0.125, "volume": 4000.0}, {"date": "2008-12-31", "close": 0.115, "volume": 5000.0}, {"date": "2009-01-06", "close": 0.115, "volume": 1220.0}, {"date": "2009-01-12", "close": 0.11, "volume": 106677.0}, {"date": "2009-01-14", "close": 0.091, "volume": 11000.0}, {"date": "2009-01-19", "close": 0.085, "volume": 23700.0}, {"date": "2009-01-20", "close": 0.081, "volume": 3500.0}, {"date": "2009-01-21", "close": 0.085, "volume": 8000.0}, {"date": "2009-01-22", "close": 0.085, "volume": 18323.0}, {"date": "2009-01-27", "close": 0.085, "volume": 11000.0}, {"date": "2009-01-29", "close": 0.085, "volume": 20000.0}, {"date": "2009-01-30", "close": 0.08, "volume": 100000.0}, {"date": "2009-02-06", "close": 0.081, "volume": 20000.0}, {"date": "2009-02-12", "close": 0.1, "volume": 5000.0}, {"date": "2009-02-13", "close": 0.09, "volume": 25000.0}, {"date": "2009-02-17", "close": 0.088, "volume": 80000.0}, {"date": "2009-02-18", "close": 0.091, "volume": 4000.0}, {"date": "2009-02-19", "close": 0.093, "volume": 10000.0}, {"date": "2009-02-23", "close": 0.093, "volume": 51390.0}, {"date": "2009-02-24", "close": 0.096, "volume": 50000.0}, {"date": "2009-02-26", "close": 0.095, "volume": 50000.0}, {"date": "2009-02-27", "close": 0.098, "volume": 218698.0}, {"date": "2009-03-02", "close": 0.099, "volume": 10000.0}, {"date": "2009-03-03", "close": 0.1, "volume": 3000.0}, {"date": "2009-03-04", "close": 0.1, "volume": 30000.0}, {"date": "2009-03-06", "close": 0.1, "volume": 27000.0}, {"date": "2009-03-10", "close": 0.1, "volume": 5000.0}, {"date": "2009-03-12", "close": 0.105, "volume": 13000.0}, {"date": "2009-03-18", "close": 0.13, "volume": 10000.0}, {"date": "2009-03-19", "close": 0.12, "volume": 5000.0}, {"date": "2009-03-23", "close": 0.12, "volume": 6000.0}, {"date": "2009-03-25", "close": 0.12, "volume": 7500.0}, {"date": "2009-03-26", "close": 0.13, "volume": 9050.0}, {"date": "2009-03-27", "close": 0.13, "volume": 16000.0}, {"date": "2009-03-31", "close": 0.15, "volume": 3711.0}, {"date": "2009-04-02", "close": 0.14, "volume": 20000.0}, {"date": "2009-04-03", "close": 0.14, "volume": 14000.0}, {"date": "2009-04-07", "close": 0.145, "volume": 26320.0}, {"date": "2009-04-14", "close": 0.14, "volume": 30000.0}, {"date": "2009-04-15", "close": 0.15, "volume": 11000.0}, {"date": "2009-04-16", "close": 0.15, "volume": 20000.0}, {"date": "2009-04-17", "close": 0.15, "volume": 50000.0}, {"date": "2009-04-20", "close": 0.15, "volume": 10000.0}, {"date": "2009-04-27", "close": 0.155, "volume": 10000.0}, {"date": "2009-04-28", "close": 0.16, "volume": 238092.0}, {"date": "2009-04-29", "close": 0.175, "volume": 56500.0}, {"date": "2009-04-30", "close": 0.19, "volume": 107000.0}, {"date": "2009-05-01", "close": 0.19, "volume": 10300.0}, {"date": "2009-05-04", "close": 0.19, "volume": 80300.0}, {"date": "2009-05-05", "close": 0.2, "volume": 5000.0}, {"date": "2009-05-06", "close": 0.195, "volume": 80000.0}, {"date": "2009-05-07", "close": 0.195, "volume": 15173.0}, {"date": "2009-05-08", "close": 0.195, "volume": 139827.0}, {"date": "2009-05-11", "close": 0.2, "volume": 120150.0}, {"date": "2009-05-12", "close": 0.19, "volume": 11000.0}, {"date": "2009-05-13", "close": 0.19, "volume": 68000.0}, {"date": "2009-05-14", "close": 0.2, "volume": 70000.0}, {"date": "2009-05-18", "close": 0.19, "volume": 6023.0}, {"date": "2009-05-19", "close": 0.19, "volume": 1400.0}, {"date": "2009-05-20", "close": 0.2, "volume": 123577.0}, {"date": "2009-05-21", "close": 0.2, "volume": 260000.0}, {"date": "2009-05-22", "close": 0.2, "volume": 75000.0}, {"date": "2009-05-26", "close": 0.2, "volume": 103500.0}, {"date": "2009-05-27", "close": 0.19, "volume": 111000.0}, {"date": "2009-05-28", "close": 0.19, "volume": 31850.0}, {"date": "2009-05-29", "close": 0.19, "volume": 70000.0}, {"date": "2009-06-01", "close": 0.19, "volume": 16000.0}, {"date": "2009-06-02", "close": 0.19, "volume": 45000.0}, {"date": "2009-06-04", "close": 0.18, "volume": 50000.0}, {"date": "2009-06-10", "close": 0.17, "volume": 30000.0}, {"date": "2009-06-11", "close": 0.17, "volume": 70000.0}, {"date": "2009-06-12", "close": 0.18, "volume": 15000.0}, {"date": "2009-06-15", "close": 0.16, "volume": 16150.0}, {"date": "2009-06-16", "close": 0.16, "volume": 5000.0}, {"date": "2009-06-18", "close": 0.16, "volume": 20000.0}, {"date": "2009-06-19", "close": 0.175, "volume": 53000.0}, {"date": "2009-06-22", "close": 0.16, "volume": 38000.0}, {"date": "2009-06-24", "close": 0.16, "volume": 21200.0}, {"date": "2009-06-25", "close": 0.16, "volume": 150000.0}, {"date": "2009-06-26", "close": 0.16, "volume": 32500.0}, {"date": "2009-06-29", "close": 0.16, "volume": 64000.0}, {"date": "2009-06-30", "close": 0.16, "volume": 35400.0}, {"date": "2009-07-02", "close": 0.16, "volume": 7600.0}, {"date": "2009-07-14", "close": 0.18, "volume": 4000.0}, {"date": "2009-07-16", "close": 0.18, "volume": 1000.0}, {"date": "2009-07-21", "close": 0.165, "volume": 6000.0}, {"date": "2009-07-22", "close": 0.165, "volume": 70000.0}, {"date": "2009-07-23", "close": 0.17, "volume": 19200.0}, {"date": "2009-07-24", "close": 0.175, "volume": 26800.0}, {"date": "2009-07-27", "close": 0.175, "volume": 10000.0}, {"date": "2009-07-28", "close": 0.175, "volume": 8500.0}, {"date": "2009-07-29", "close": 0.2, "volume": 25000.0}, {"date": "2009-07-31", "close": 0.2, "volume": 51500.0}, {"date": "2009-08-04", "close": 0.19, "volume": 125800.0}, {"date": "2009-08-05", "close": 0.18, "volume": 54200.0}, {"date": "2009-08-07", "close": 0.18, "volume": 5800.0}, {"date": "2009-08-10", "close": 0.18, "volume": 24200.0}, {"date": "2009-08-11", "close": 0.185, "volume": 28000.0}, {"date": "2009-08-12", "close": 0.195, "volume": 4800.0}, {"date": "2009-08-13", "close": 0.18, "volume": 54592.0}, {"date": "2009-08-14", "close": 0.19, "volume": 7000.0}, {"date": "2009-08-17", "close": 0.19, "volume": 10000.0}, {"date": "2009-08-19", "close": 0.19, "volume": 63146.0}, {"date": "2009-08-21", "close": 0.19, "volume": 30608.0}, {"date": "2009-08-24", "close": 0.195, "volume": 15000.0}, {"date": "2009-08-25", "close": 0.2, "volume": 5000.0}, {"date": "2009-08-27", "close": 0.2, "volume": 19000.0}, {"date": "2009-08-28", "close": 0.2, "volume": 20000.0}, {"date": "2009-08-31", "close": 0.225, "volume": 81034.0}, {"date": "2009-09-02", "close": 0.2, "volume": 42775.0}, {"date": "2009-09-03", "close": 0.2, "volume": 32500.0}, {"date": "2009-09-04", "close": 0.22, "volume": 54000.0}, {"date": "2009-09-07", "close": 0.215, "volume": 13000.0}, {"date": "2009-09-09", "close": 0.215, "volume": 33037.0}, {"date": "2009-09-10", "close": 0.215, "volume": 66490.0}, {"date": "2009-09-14", "close": 0.22, "volume": 12500.0}, {"date": "2009-09-16", "close": 0.22, "volume": 4500.0}, {"date": "2009-09-17", "close": 0.225, "volume": 59400.0}, {"date": "2009-09-18", "close": 0.23, "volume": 7500.0}, {"date": "2009-09-21", "close": 0.245, "volume": 5080.0}, {"date": "2009-09-22", "close": 0.245, "volume": 4920.0}, {"date": "2009-09-23", "close": 0.23, "volume": 55000.0}, {"date": "2009-09-24", "close": 0.2, "volume": 43374.0}, {"date": "2009-09-25", "close": 0.24, "volume": 122676.0}, {"date": "2009-09-29", "close": 0.24, "volume": 2000.0}, {"date": "2009-10-01", "close": 0.24, "volume": 8500.0}, {"date": "2009-10-02", "close": 0.24, "volume": 16500.0}, {"date": "2009-10-07", "close": 0.24, "volume": 45500.0}, {"date": "2009-10-08", "close": 0.24, "volume": 16500.0}, {"date": "2009-10-09", "close": 0.25, "volume": 65500.0}, {"date": "2009-10-12", "close": 0.25, "volume": 13400.0}, {"date": "2009-10-13", "close": 0.25, "volume": 85666.0}, {"date": "2009-10-15", "close": 0.25, "volume": 27700.0}, {"date": "2009-10-16", "close": 0.25, "volume": 20000.0}, {"date": "2009-10-19", "close": 0.25, "volume": 7500.0}, {"date": "2009-10-20", "close": 0.25, "volume": 6000.0}, {"date": "2009-10-21", "close": 0.25, "volume": 19100.0}, {"date": "2009-10-22", "close": 0.26, "volume": 97000.0}, {"date": "2009-10-26", "close": 0.27, "volume": 44500.0}, {"date": "2009-10-27", "close": 0.275, "volume": 48050.0}, {"date": "2009-10-28", "close": 0.27, "volume": 37700.0}, {"date": "2009-10-29", "close": 0.265, "volume": 51950.0}, {"date": "2009-10-30", "close": 0.275, "volume": 55204.0}, {"date": "2009-11-04", "close": 0.275, "volume": 41790.0}, {"date": "2009-11-09", "close": 0.3, "volume": 37710.0}, {"date": "2009-11-11", "close": 0.3, "volume": 89200.0}, {"date": "2009-11-12", "close": 0.3, "volume": 10800.0}, {"date": "2009-11-13", "close": 0.295, "volume": 15500.0}, {"date": "2009-11-16", "close": 0.295, "volume": 27000.0}, {"date": "2009-11-17", "close": 0.295, "volume": 300000.0}, {"date": "2009-11-18", "close": 0.295, "volume": 194700.0}, {"date": "2009-11-19", "close": 0.295, "volume": 5000.0}, {"date": "2009-11-20", "close": 0.295, "volume": 10000.0}, {"date": "2009-11-23", "close": 0.28, "volume": 80526.0}, {"date": "2009-11-24", "close": 0.295, "volume": 62974.0}, {"date": "2009-11-25", "close": 0.295, "volume": 1000000.0}, {"date": "2009-11-26", "close": 0.27, "volume": 4000.0}, {"date": "2009-11-27", "close": 0.27, "volume": 50165.0}, {"date": "2009-11-30", "close": 0.27, "volume": 125000.0}, {"date": "2009-12-02", "close": 0.28, "volume": 20000.0}, {"date": "2009-12-03", "close": 0.295, "volume": 168800.0}, {"date": "2009-12-04", "close": 0.29, "volume": 203000.0}, {"date": "2009-12-07", "close": 0.295, "volume": 355200.0}, {"date": "2009-12-09", "close": 0.295, "volume": 5000.0}, {"date": "2009-12-10", "close": 0.295, "volume": 137500.0}, {"date": "2009-12-14", "close": 0.295, "volume": 10250.0}, {"date": "2009-12-15", "close": 0.3, "volume": 48300.0}, {"date": "2009-12-16", "close": 0.29, "volume": 6000.0}, {"date": "2009-12-17", "close": 0.3, "volume": 102500.0}, {"date": "2009-12-18", "close": 0.29, "volume": 22000.0}, {"date": "2009-12-21", "close": 0.3, "volume": 278411.0}, {"date": "2009-12-22", "close": 0.3, "volume": 3000.0}, {"date": "2009-12-23", "close": 0.3, "volume": 167000.0}, {"date": "2009-12-31", "close": 0.3, "volume": 2000.0}, {"date": "2010-01-06", "close": 0.3, "volume": 54000.0}, {"date": "2010-01-07", "close": 0.3, "volume": 6500.0}, {"date": "2010-01-08", "close": 0.3, "volume": 5000.0}, {"date": "2010-01-11", "close": 0.28, "volume": 24500.0}, {"date": "2010-01-12", "close": 0.28, "volume": 5000.0}, {"date": "2010-01-15", "close": 0.29, "volume": 50000.0}, {"date": "2010-01-18", "close": 0.29, "volume": 30000.0}, {"date": "2010-01-19", "close": 0.29, "volume": 22500.0}, {"date": "2010-01-20", "close": 0.295, "volume": 105000.0}, {"date": "2010-01-21", "close": 0.295, "volume": 27500.0}, {"date": "2010-01-25", "close": 0.295, "volume": 26000.0}, {"date": "2010-01-27", "close": 0.3, "volume": 164317.0}, {"date": "2010-01-28", "close": 0.3, "volume": 211000.0}, {"date": "2010-01-29", "close": 0.3, "volume": 6000.0}, {"date": "2010-02-01", "close": 0.31, "volume": 18200.0}, {"date": "2010-02-02", "close": 0.3, "volume": 50302.0}, {"date": "2010-02-03", "close": 0.3, "volume": 3000.0}, {"date": "2010-02-04", "close": 0.3, "volume": 30381.0}, {"date": "2010-02-10", "close": 0.25, "volume": 2000.0}, {"date": "2010-02-11", "close": 0.25, "volume": 6000.0}, {"date": "2010-02-15", "close": 0.225, "volume": 2225.0}, {"date": "2010-02-16", "close": 0.225, "volume": 2000.0}, {"date": "2010-02-17", "close": 0.225, "volume": 4000.0}, {"date": "2010-02-18", "close": 0.225, "volume": 6000.0}, {"date": "2010-02-19", "close": 0.24, "volume": 16500.0}, {"date": "2010-02-23", "close": 0.22, "volume": 41500.0}, {"date": "2010-02-24", "close": 0.215, "volume": 17000.0}, {"date": "2010-02-25", "close": 0.21, "volume": 21000.0}, {"date": "2010-03-02", "close": 0.21, "volume": 19865.0}, {"date": "2010-03-04", "close": 0.22, "volume": 20000.0}, {"date": "2010-03-09", "close": 0.21, "volume": 20000.0}, {"date": "2010-03-15", "close": 0.21, "volume": 20000.0}, {"date": "2010-03-16", "close": 0.21, "volume": 15000.0}, {"date": "2010-03-17", "close": 0.21, "volume": 30000.0}, {"date": "2010-03-19", "close": 0.21, "volume": 22000.0}, {"date": "2010-03-22", "close": 0.21, "volume": 12250.0}, {"date": "2010-03-23", "close": 0.21, "volume": 2500.0}, {"date": "2010-03-24", "close": 0.21, "volume": 14000.0}, {"date": "2010-03-25", "close": 0.21, "volume": 2000.0}, {"date": "2010-03-26", "close": 0.21, "volume": 65000.0}, {"date": "2010-03-30", "close": 0.2, "volume": 42385.0}, {"date": "2010-03-31", "close": 0.21, "volume": 49145.0}, {"date": "2010-04-07", "close": 0.21, "volume": 5000.0}, {"date": "2010-04-08", "close": 0.22, "volume": 10000.0}, {"date": "2010-04-12", "close": 0.215, "volume": 1000.0}, {"date": "2010-04-13", "close": 0.215, "volume": 17990.0}, {"date": "2010-04-14", "close": 0.215, "volume": 22000.0}, {"date": "2010-04-15", "close": 0.215, "volume": 20000.0}, {"date": "2010-04-16", "close": 0.215, "volume": 30000.0}, {"date": "2010-04-19", "close": 0.215, "volume": 15854.0}, {"date": "2010-04-20", "close": 0.22, "volume": 14100.0}, {"date": "2010-04-21", "close": 0.22, "volume": 15000.0}, {"date": "2010-04-22", "close": 0.22, "volume": 4000.0}, {"date": "2010-04-23", "close": 0.22, "volume": 27000.0}, {"date": "2010-04-27", "close": 0.22, "volume": 6000.0}, {"date": "2010-04-28", "close": 0.22, "volume": 39183.0}, {"date": "2010-04-29", "close": 0.22, "volume": 6000.0}, {"date": "2010-04-30", "close": 0.22, "volume": 35000.0}, {"date": "2010-05-04", "close": 0.22, "volume": 19000.0}, {"date": "2010-05-05", "close": 0.22, "volume": 73800.0}, {"date": "2010-05-06", "close": 0.22, "volume": 8304.0}, {"date": "2010-05-07", "close": 0.22, "volume": 72500.0}, {"date": "2010-05-10", "close": 0.23, "volume": 119828.0}, {"date": "2010-05-11", "close": 0.23, "volume": 111000.0}, {"date": "2010-05-14", "close": 0.23, "volume": 39000.0}, {"date": "2010-05-17", "close": 0.23, "volume": 4000.0}, {"date": "2010-05-18", "close": 0.235, "volume": 107552.0}, {"date": "2010-05-19", "close": 0.235, "volume": 116200.0}, {"date": "2010-05-20", "close": 0.24, "volume": 106475.0}, {"date": "2010-05-21", "close": 0.24, "volume": 7447.0}, {"date": "2010-05-24", "close": 0.24, "volume": 3500.0}, {"date": "2010-05-25", "close": 0.24, "volume": 76300.0}, {"date": "2010-05-26", "close": 0.24, "volume": 64500.0}, {"date": "2010-05-28", "close": 0.24, "volume": 5000.0}, {"date": "2010-05-31", "close": 0.24, "volume": 10000.0}, {"date": "2010-06-01", "close": 0.245, "volume": 16200.0}, {"date": "2010-06-03", "close": 0.245, "volume": 150000.0}, {"date": "2010-06-04", "close": 0.245, "volume": 124330.0}, {"date": "2010-06-07", "close": 0.245, "volume": 2250.0}, {"date": "2010-06-08", "close": 0.25, "volume": 109950.0}, {"date": "2010-06-09", "close": 0.25, "volume": 6000.0}, {"date": "2010-06-10", "close": 0.25, "volume": 45000.0}, {"date": "2010-06-15", "close": 0.255, "volume": 11300.0}, {"date": "2010-06-16", "close": 0.25, "volume": 73800.0}, {"date": "2010-06-21", "close": 0.21, "volume": 18000.0}, {"date": "2010-06-22", "close": 0.2, "volume": 29200.0}, {"date": "2010-06-23", "close": 0.2, "volume": 5000.0}, {"date": "2010-06-28", "close": 0.18, "volume": 28990.0}, {"date": "2010-06-29", "close": 0.18, "volume": 3000.0}, {"date": "2010-06-30", "close": 0.18, "volume": 47000.0}, {"date": "2010-07-02", "close": 0.18, "volume": 20010.0}, {"date": "2010-07-05", "close": 0.18, "volume": 8050.0}, {"date": "2010-07-06", "close": 0.18, "volume": 9000.0}, {"date": "2010-07-08", "close": 0.19, "volume": 10400.0}, {"date": "2010-07-09", "close": 0.19, "volume": 9600.0}, {"date": "2010-07-12", "close": 0.19, "volume": 11364.0}, {"date": "2010-07-14", "close": 0.18, "volume": 10000.0}, {"date": "2010-07-16", "close": 0.18, "volume": 5000.0}, {"date": "2010-07-20", "close": 0.16, "volume": 129171.0}, {"date": "2010-07-21", "close": 0.16, "volume": 10000.0}, {"date": "2010-07-22", "close": 0.16, "volume": 2805.0}, {"date": "2010-07-23", "close": 0.15, "volume": 4000.0}, {"date": "2010-07-29", "close": 0.145, "volume": 22700.0}, {"date": "2010-07-30", "close": 0.15, "volume": 50000.0}, {"date": "2010-08-02", "close": 0.15, "volume": 60000.0}, {"date": "2010-08-03", "close": 0.16, "volume": 7000.0}, {"date": "2010-08-04", "close": 0.175, "volume": 13430.0}, {"date": "2010-08-06", "close": 0.175, "volume": 22000.0}, {"date": "2010-08-09", "close": 0.155, "volume": 19000.0}, {"date": "2010-08-12", "close": 0.18, "volume": 110000.0}, {"date": "2010-08-13", "close": 0.18, "volume": 2000.0}, {"date": "2010-08-16", "close": 0.16, "volume": 141170.0}, {"date": "2010-08-17", "close": 0.155, "volume": 45700.0}, {"date": "2010-08-20", "close": 0.16, "volume": 66000.0}, {"date": "2010-08-23", "close": 0.145, "volume": 4000.0}, {"date": "2010-08-24", "close": 0.15, "volume": 15000.0}, {"date": "2010-08-25", "close": 0.15, "volume": 18400.0}, {"date": "2010-08-31", "close": 0.17, "volume": 49000.0}, {"date": "2010-09-02", "close": 0.165, "volume": 65000.0}, {"date": "2010-09-13", "close": 0.125, "volume": 8900.0}, {"date": "2010-09-14", "close": 0.135, "volume": 40000.0}, {"date": "2010-09-15", "close": 0.14, "volume": 40000.0}, {"date": "2010-09-16", "close": 0.14, "volume": 110000.0}, {"date": "2010-09-22", "close": 0.15, "volume": 56000.0}, {"date": "2010-09-23", "close": 0.13, "volume": 25000.0}, {"date": "2010-09-24", "close": 0.14, "volume": 25557.0}, {"date": "2010-09-27", "close": 0.14, "volume": 10000.0}, {"date": "2010-09-28", "close": 0.14, "volume": 15000.0}, {"date": "2010-09-29", "close": 0.15, "volume": 8000.0}, {"date": "2010-10-01", "close": 0.15, "volume": 11800.0}, {"date": "2010-10-04", "close": 0.15, "volume": 20000.0}, {"date": "2010-10-06", "close": 0.145, "volume": 9600.0}, {"date": "2010-10-07", "close": 0.145, "volume": 34000.0}, {"date": "2010-10-11", "close": 0.135, "volume": 12000.0}, {"date": "2010-10-12", "close": 0.13, "volume": 20000.0}, {"date": "2010-10-13", "close": 0.15, "volume": 17000.0}, {"date": "2010-10-15", "close": 0.145, "volume": 10000.0}, {"date": "2010-10-19", "close": 0.145, "volume": 50230.0}, {"date": "2010-10-21", "close": 0.145, "volume": 22313.0}, {"date": "2010-10-22", "close": 0.125, "volume": 6000.0}, {"date": "2010-10-25", "close": 0.14, "volume": 18468.0}, {"date": "2010-10-26", "close": 0.14, "volume": 8000.0}, {"date": "2010-10-27", "close": 0.14, "volume": 2900.0}, {"date": "2010-10-28", "close": 0.14, "volume": 9100.0}, {"date": "2010-11-01", "close": 0.135, "volume": 50000.0}, {"date": "2010-11-04", "close": 0.13, "volume": 65350.0}, {"date": "2010-11-05", "close": 0.13, "volume": 20000.0}, {"date": "2010-11-08", "close": 0.13, "volume": 4000.0}, {"date": "2010-11-09", "close": 0.13, "volume": 12000.0}, {"date": "2010-11-10", "close": 0.13, "volume": 3187.0}, {"date": "2010-11-11", "close": 0.13, "volume": 7500.0}, {"date": "2010-11-19", "close": 0.125, "volume": 25000.0}, {"date": "2010-11-22", "close": 0.125, "volume": 4000.0}, {"date": "2010-11-23", "close": 0.125, "volume": 38000.0}, {"date": "2010-11-26", "close": 0.125, "volume": 11350.0}, {"date": "2010-11-30", "close": 0.13, "volume": 2200.0}, {"date": "2010-12-01", "close": 0.13, "volume": 24800.0}, {"date": "2010-12-02", "close": 0.13, "volume": 18000.0}, {"date": "2010-12-03", "close": 0.13, "volume": 8000.0}, {"date": "2010-12-06", "close": 0.15, "volume": 15000.0}, {"date": "2010-12-07", "close": 0.135, "volume": 4000.0}, {"date": "2010-12-08", "close": 0.14, "volume": 34000.0}, {"date": "2010-12-09", "close": 0.14, "volume": 4000.0}, {"date": "2010-12-10", "close": 0.135, "volume": 12700.0}, {"date": "2010-12-13", "close": 0.135, "volume": 8050.0}, {"date": "2010-12-14", "close": 0.13, "volume": 72850.0}, {"date": "2010-12-15", "close": 0.13, "volume": 800.0}, {"date": "2010-12-21", "close": 0.135, "volume": 111350.0}, {"date": "2010-12-22", "close": 0.125, "volume": 5000.0}, {"date": "2010-12-23", "close": 0.125, "volume": 25000.0}, {"date": "2010-12-24", "close": 0.125, "volume": 18334.0}, {"date": "2011-01-04", "close": 0.125, "volume": 36000.0}, {"date": "2011-01-05", "close": 0.125, "volume": 3334.0}, {"date": "2011-01-06", "close": 0.125, "volume": 4300.0}, {"date": "2011-01-13", "close": 0.125, "volume": 60200.0}, {"date": "2011-01-14", "close": 0.15, "volume": 15000.0}, {"date": "2011-01-18", "close": 0.15, "volume": 40000.0}, {"date": "2011-01-19", "close": 0.15, "volume": 7466.0}, {"date": "2011-01-20", "close": 0.15, "volume": 15000.0}, {"date": "2011-01-27", "close": 0.15, "volume": 284.0}, {"date": "2011-01-28", "close": 0.125, "volume": 10000.0}, {"date": "2011-01-31", "close": 0.14, "volume": 39416.0}, {"date": "2011-02-03", "close": 0.13, "volume": 50000.0}, {"date": "2011-02-04", "close": 0.13, "volume": 10000.0}, {"date": "2011-02-09", "close": 0.13, "volume": 22000.0}, {"date": "2011-02-11", "close": 0.13, "volume": 10000.0}, {"date": "2011-02-14", "close": 0.13, "volume": 41000.0}, {"date": "2011-02-15", "close": 0.13, "volume": 10000.0}, {"date": "2011-02-16", "close": 0.13, "volume": 1368.0}, {"date": "2011-02-17", "close": 0.13, "volume": 4000.0}, {"date": "2011-02-18", "close": 0.16, "volume": 64000.0}, {"date": "2011-02-21", "close": 0.16, "volume": 23200.0}, {"date": "2011-02-22", "close": 0.16, "volume": 42000.0}, {"date": "2011-02-23", "close": 0.155, "volume": 18800.0}, {"date": "2011-02-24", "close": 0.155, "volume": 34900.0}, {"date": "2011-03-03", "close": 0.14, "volume": 16500.0}, {"date": "2011-03-08", "close": 0.14, "volume": 4000.0}, {"date": "2011-03-09", "close": 0.16, "volume": 2800.0}, {"date": "2011-03-10", "close": 0.13, "volume": 40000.0}, {"date": "2011-03-11", "close": 0.13, "volume": 10000.0}, {"date": "2011-03-22", "close": 0.12, "volume": 21276.0}, {"date": "2011-03-23", "close": 0.155, "volume": 34724.0}, {"date": "2011-03-25", "close": 0.16, "volume": 5000.0}, {"date": "2011-04-01", "close": 0.13, "volume": 2500.0}, {"date": "2011-04-04", "close": 0.13, "volume": 15000.0}, {"date": "2011-04-06", "close": 0.125, "volume": 28800.0}, {"date": "2011-04-07", "close": 0.125, "volume": 36000.0}, {"date": "2011-04-08", "close": 0.14, "volume": 25000.0}, {"date": "2011-04-11", "close": 0.15, "volume": 37000.0}, {"date": "2011-04-15", "close": 0.14, "volume": 3670.0}, {"date": "2011-04-19", "close": 0.13, "volume": 23000.0}, {"date": "2011-04-20", "close": 0.15, "volume": 50000.0}, {"date": "2011-04-21", "close": 0.14, "volume": 10000.0}, {"date": "2011-05-02", "close": 0.125, "volume": 20000.0}, {"date": "2011-05-04", "close": 0.12, "volume": 50000.0}, {"date": "2011-05-05", "close": 0.12, "volume": 22000.0}, {"date": "2011-05-06", "close": 0.12, "volume": 10000.0}, {"date": "2011-05-09", "close": 0.12, "volume": 30001.0}, {"date": "2011-05-11", "close": 0.12, "volume": 49500.0}, {"date": "2011-05-16", "close": 0.11, "volume": 24000.0}, {"date": "2011-05-20", "close": 0.115, "volume": 15000.0}, {"date": "2011-05-23", "close": 0.11, "volume": 80000.0}, {"date": "2011-05-24", "close": 0.12, "volume": 10000.0}, {"date": "2011-05-25", "close": 0.12, "volume": 120000.0}, {"date": "2011-05-26", "close": 0.12, "volume": 2500.0}, {"date": "2011-05-27", "close": 0.12, "volume": 56757.0}, {"date": "2011-05-30", "close": 0.125, "volume": 35000.0}, {"date": "2011-05-31", "close": 0.125, "volume": 170000.0}, {"date": "2011-06-01", "close": 0.125, "volume": 105000.0}, {"date": "2011-06-02", "close": 0.12, "volume": 14000.0}, {"date": "2011-06-06", "close": 0.125, "volume": 147200.0}, {"date": "2011-06-09", "close": 0.12, "volume": 11170.0}, {"date": "2011-06-10", "close": 0.125, "volume": 4200.0}, {"date": "2011-06-14", "close": 0.11, "volume": 24000.0}, {"date": "2011-06-15", "close": 0.11, "volume": 6000.0}, {"date": "2011-06-16", "close": 0.11, "volume": 86230.0}, {"date": "2011-06-17", "close": 0.1, "volume": 515700.0}, {"date": "2011-06-21", "close": 0.11, "volume": 9294.0}, {"date": "2011-06-22", "close": 0.12, "volume": 3206.0}, {"date": "2011-06-27", "close": 0.105, "volume": 15333.0}, {"date": "2011-06-28", "close": 0.105, "volume": 6000.0}, {"date": "2011-06-29", "close": 0.1, "volume": 30000.0}, {"date": "2011-06-30", "close": 0.12, "volume": 113095.0}, {"date": "2011-07-01", "close": 0.125, "volume": 11800.0}, {"date": "2011-07-04", "close": 0.125, "volume": 55615.0}, {"date": "2011-07-07", "close": 0.125, "volume": 9500.0}, {"date": "2011-07-13", "close": 0.1, "volume": 55698.0}, {"date": "2011-07-14", "close": 0.1, "volume": 20000.0}, {"date": "2011-07-18", "close": 0.095, "volume": 6600.0}, {"date": "2011-07-19", "close": 0.1, "volume": 9000.0}, {"date": "2011-07-20", "close": 0.1, "volume": 10000.0}, {"date": "2011-07-22", "close": 0.1, "volume": 6000.0}, {"date": "2011-07-25", "close": 0.1, "volume": 15000.0}, {"date": "2011-07-26", "close": 0.105, "volume": 6000.0}, {"date": "2011-07-28", "close": 0.105, "volume": 3670.0}, {"date": "2011-08-01", "close": 0.1, "volume": 60000.0}, {"date": "2011-08-04", "close": 0.1, "volume": 4000.0}, {"date": "2011-08-05", "close": 0.09, "volume": 94000.0}, {"date": "2011-08-08", "close": 0.09, "volume": 38867.0}, {"date": "2011-08-09", "close": 0.077, "volume": 23133.0}, {"date": "2011-08-18", "close": 0.085, "volume": 82000.0}, {"date": "2011-08-19", "close": 0.086, "volume": 4000.0}, {"date": "2011-08-22", "close": 0.086, "volume": 4200.0}, {"date": "2011-08-23", "close": 0.09, "volume": 10000.0}, {"date": "2011-08-26", "close": 0.08, "volume": 162000.0}, {"date": "2011-09-01", "close": 0.08, "volume": 50000.0}, {"date": "2011-09-05", "close": 0.08, "volume": 8000.0}, {"date": "2011-09-07", "close": 0.081, "volume": 10135.0}, {"date": "2011-09-08", "close": 0.08, "volume": 20000.0}, {"date": "2011-09-14", "close": 0.081, "volume": 1500.0}, {"date": "2011-09-16", "close": 0.081, "volume": 20000.0}, {"date": "2011-09-19", "close": 0.085, "volume": 30000.0}, {"date": "2011-09-22", "close": 0.09, "volume": 6600.0}, {"date": "2011-09-23", "close": 0.09, "volume": 4100.0}, {"date": "2011-10-11", "close": 0.09, "volume": 24250.0}, {"date": "2011-10-12", "close": 0.09, "volume": 6000.0}, {"date": "2011-10-17", "close": 0.09, "volume": 17382.0}, {"date": "2011-10-18", "close": 0.085, "volume": 6000.0}, {"date": "2011-10-19", "close": 0.085, "volume": 4000.0}, {"date": "2011-10-28", "close": 0.085, "volume": 31000.0}, {"date": "2011-11-03", "close": 0.075, "volume": 10000.0}, {"date": "2011-11-04", "close": 0.075, "volume": 2000.0}, {"date": "2011-11-07", "close": 0.08, "volume": 6500.0}, {"date": "2011-11-10", "close": 0.078, "volume": 10000.0}, {"date": "2011-11-15", "close": 0.075, "volume": 10000.0}, {"date": "2011-11-16", "close": 0.075, "volume": 75737.0}, {"date": "2011-11-17", "close": 0.078, "volume": 33998.0}, {"date": "2011-11-23", "close": 0.08, "volume": 2000.0}, {"date": "2011-11-25", "close": 0.078, "volume": 20000.0}, {"date": "2011-11-29", "close": 0.07, "volume": 54000.0}, {"date": "2011-12-07", "close": 0.07, "volume": 18000.0}, {"date": "2011-12-12", "close": 0.07, "volume": 104000.0}, {"date": "2011-12-20", "close": 0.071, "volume": 4000.0}, {"date": "2011-12-21", "close": 0.071, "volume": 29000.0}, {"date": "2012-01-10", "close": 0.078, "volume": 2564.0}, {"date": "2012-01-12", "close": 0.1, "volume": 6000.0}, {"date": "2012-01-18", "close": 0.07, "volume": 94157.0}, {"date": "2012-01-23", "close": 0.072, "volume": 32963.0}, {"date": "2012-01-24", "close": 0.08, "volume": 5000.0}, {"date": "2012-01-25", "close": 0.075, "volume": 20684.0}, {"date": "2012-01-27", "close": 0.075, "volume": 11408.0}, {"date": "2012-02-02", "close": 0.067, "volume": 20000.0}, {"date": "2012-02-07", "close": 0.066, "volume": 178000.0}, {"date": "2012-02-09", "close": 0.066, "volume": 8000.0}, {"date": "2012-02-10", "close": 0.066, "volume": 100000.0}, {"date": "2012-02-20", "close": 0.068, "volume": 25036.0}, {"date": "2012-02-22", "close": 0.068, "volume": 10000.0}, {"date": "2012-02-24", "close": 0.063, "volume": 100000.0}, {"date": "2012-02-27", "close": 0.064, "volume": 30674.0}, {"date": "2012-03-07", "close": 0.063, "volume": 755.0}, {"date": "2012-03-13", "close": 0.06, "volume": 24245.0}, {"date": "2012-03-15", "close": 0.058, "volume": 55195.0}, {"date": "2012-03-19", "close": 0.058, "volume": 5280.0}, {"date": "2012-03-20", "close": 0.058, "volume": 4000.0}, {"date": "2012-03-22", "close": 0.058, "volume": 7000.0}, {"date": "2012-03-26", "close": 0.058, "volume": 6000.0}, {"date": "2012-03-27", "close": 0.058, "volume": 12500.0}, {"date": "2012-03-29", "close": 0.065, "volume": 7690.0}, {"date": "2012-03-30", "close": 0.065, "volume": 57700.0}, {"date": "2012-04-02", "close": 0.06, "volume": 6000.0}, {"date": "2012-04-03", "close": 0.06, "volume": 610.0}, {"date": "2012-04-04", "close": 0.058, "volume": 10000.0}, {"date": "2012-04-12", "close": 0.065, "volume": 50000.0}, {"date": "2012-04-13", "close": 0.065, "volume": 12000.0}, {"date": "2012-04-16", "close": 0.05, "volume": 72500.0}, {"date": "2012-04-17", "close": 0.051, "volume": 17200.0}, {"date": "2012-04-23", "close": 0.051, "volume": 15000.0}, {"date": "2012-04-26", "close": 0.05, "volume": 18000.0}, {"date": "2012-04-27", "close": 0.05, "volume": 12000.0}, {"date": "2012-04-30", "close": 0.05, "volume": 100000.0}, {"date": "2012-05-01", "close": 0.04, "volume": 50000.0}, {"date": "2012-05-02", "close": 0.042, "volume": 10000.0}, {"date": "2012-05-08", "close": 0.041, "volume": 198225.0}, {"date": "2012-05-11", "close": 0.041, "volume": 10000.0}, {"date": "2012-05-21", "close": 0.04, "volume": 28000.0}, {"date": "2012-05-24", "close": 0.041, "volume": 30000.0}, {"date": "2012-05-25", "close": 0.041, "volume": 68000.0}, {"date": "2012-05-29", "close": 0.042, "volume": 6000.0}, {"date": "2012-05-31", "close": 0.042, "volume": 17751.0}, {"date": "2012-06-01", "close": 0.042, "volume": 65000.0}, {"date": "2012-06-05", "close": 0.04, "volume": 38500.0}, {"date": "2012-06-07", "close": 0.041, "volume": 20000.0}, {"date": "2012-06-08", "close": 0.041, "volume": 9000.0}, {"date": "2012-06-14", "close": 0.041, "volume": 140000.0}, {"date": "2012-06-15", "close": 0.041, "volume": 25000.0}, {"date": "2012-06-18", "close": 0.041, "volume": 5154.0}, {"date": "2012-06-21", "close": 0.035, "volume": 75000.0}, {"date": "2012-06-25", "close": 0.03, "volume": 4000.0}, {"date": "2012-06-26", "close": 0.03, "volume": 20910.0}, {"date": "2012-06-27", "close": 0.035, "volume": 71000.0}, {"date": "2012-06-28", "close": 0.04, "volume": 20000.0}, {"date": "2012-06-29", "close": 0.04, "volume": 2090.0}, {"date": "2012-08-01", "close": 0.033, "volume": 12000.0}, {"date": "2012-08-02", "close": 0.033, "volume": 10000.0}, {"date": "2012-08-06", "close": 0.033, "volume": 10000.0}, {"date": "2012-08-07", "close": 0.034, "volume": 5000.0}, {"date": "2012-08-08", "close": 0.04, "volume": 48165.0}, {"date": "2012-08-09", "close": 0.042, "volume": 11835.0}, {"date": "2012-08-13", "close": 0.04, "volume": 10000.0}, {"date": "2012-08-15", "close": 0.04, "volume": 4000.0}, {"date": "2012-08-16", "close": 0.036, "volume": 30000.0}, {"date": "2012-08-17", "close": 0.034, "volume": 1415.0}, {"date": "2012-08-20", "close": 0.034, "volume": 40000.0}, {"date": "2012-08-21", "close": 0.035, "volume": 12000.0}, {"date": "2012-08-22", "close": 0.035, "volume": 23400.0}, {"date": "2012-08-23", "close": 0.04, "volume": 59415.0}, {"date": "2012-08-24", "close": 0.043, "volume": 7157.0}, {"date": "2012-08-27", "close": 0.043, "volume": 7843.0}, {"date": "2012-08-28", "close": 0.038, "volume": 30000.0}, {"date": "2012-09-03", "close": 0.038, "volume": 5000.0}, {"date": "2012-09-05", "close": 0.04, "volume": 2000.0}, {"date": "2012-09-06", "close": 0.042, "volume": 20000.0}, {"date": "2012-09-07", "close": 0.043, "volume": 9935.0}, {"date": "2012-09-10", "close": 0.04, "volume": 25000.0}, {"date": "2012-09-12", "close": 0.04, "volume": 4000.0}, {"date": "2012-09-14", "close": 0.045, "volume": 60000.0}, {"date": "2012-09-20", "close": 0.04, "volume": 2000.0}, {"date": "2012-09-24", "close": 0.04, "volume": 5000.0}, {"date": "2012-10-02", "close": 0.04, "volume": 2400.0}, {"date": "2012-10-03", "close": 0.04, "volume": 34960.0}, {"date": "2012-10-15", "close": 0.039, "volume": 11500.0}, {"date": "2012-10-16", "close": 0.039, "volume": 2500.0}, {"date": "2012-10-17", "close": 0.039, "volume": 21000.0}, {"date": "2012-10-18", "close": 0.04, "volume": 5000.0}, {"date": "2012-10-26", "close": 0.03, "volume": 33000.0}, {"date": "2012-10-30", "close": 0.031, "volume": 20000.0}, {"date": "2012-10-31", "close": 0.028, "volume": 26000.0}, {"date": "2012-11-02", "close": 0.032, "volume": 10000.0}, {"date": "2012-11-05", "close": 0.032, "volume": 10000.0}, {"date": "2012-11-07", "close": 0.036, "volume": 15000.0}, {"date": "2012-11-08", "close": 0.036, "volume": 111860.0}, {"date": "2012-11-09", "close": 0.033, "volume": 15000.0}, {"date": "2012-11-16", "close": 0.038, "volume": 14000.0}, {"date": "2012-11-20", "close": 0.039, "volume": 15000.0}, {"date": "2012-11-22", "close": 0.04, "volume": 18000.0}, {"date": "2012-11-23", "close": 0.039, "volume": 7000.0}, {"date": "2012-11-26", "close": 0.035, "volume": 64000.0}, {"date": "2012-11-28", "close": 0.035, "volume": 95000.0}, {"date": "2012-11-29", "close": 0.037, "volume": 16300.0}, {"date": "2012-11-30", "close": 0.035, "volume": 10000.0}, {"date": "2012-12-05", "close": 0.035, "volume": 9000.0}, {"date": "2012-12-06", "close": 0.035, "volume": 297900.0}, {"date": "2012-12-07", "close": 0.035, "volume": 48425.0}, {"date": "2012-12-10", "close": 0.034, "volume": 4336.0}, {"date": "2012-12-11", "close": 0.034, "volume": 15000.0}, {"date": "2012-12-14", "close": 0.034, "volume": 30000.0}, {"date": "2012-12-17", "close": 0.031, "volume": 12599749.0}, {"date": "2012-12-27", "close": 0.035, "volume": 32000.0}, {"date": "2013-01-04", "close": 0.036, "volume": 25000.0}, {"date": "2013-01-08", "close": 0.04, "volume": 20000.0}, {"date": "2013-01-09", "close": 0.041, "volume": 50000.0}, {"date": "2013-01-11", "close": 0.04, "volume": 20001.0}, {"date": "2013-01-14", "close": 0.039, "volume": 120000.0}, {"date": "2013-01-16", "close": 0.04, "volume": 19999.0}, {"date": "2013-01-17", "close": 0.039, "volume": 3000.0}, {"date": "2013-01-18", "close": 0.04, "volume": 180000.0}, {"date": "2013-01-21", "close": 0.04, "volume": 27000.0}, {"date": "2013-01-30", "close": 0.038, "volume": 277000.0}, {"date": "2013-01-31", "close": 0.038, "volume": 50000.0}, {"date": "2013-02-04", "close": 0.036, "volume": 203000.0}, {"date": "2013-02-08", "close": 0.035, "volume": 50000.0}, {"date": "2013-02-11", "close": 0.035, "volume": 20000.0}, {"date": "2013-02-13", "close": 0.035, "volume": 4500.0}, {"date": "2013-02-19", "close": 0.035, "volume": 50000.0}, {"date": "2013-02-22", "close": 0.035, "volume": 20000.0}, {"date": "2013-03-04", "close": 0.035, "volume": 33000.0}, {"date": "2013-03-05", "close": 0.035, "volume": 58000.0}, {"date": "2013-03-07", "close": 0.035, "volume": 334500.0}, {"date": "2013-03-08", "close": 0.035, "volume": 139500.0}, {"date": "2013-03-11", "close": 0.035, "volume": 130687.0}, {"date": "2013-03-12", "close": 0.035, "volume": 50000.0}, {"date": "2013-03-13", "close": 0.035, "volume": 11000.0}, {"date": "2013-03-15", "close": 0.035, "volume": 30000.0}, {"date": "2013-03-18", "close": 0.035, "volume": 40000.0}, {"date": "2013-03-21", "close": 0.034, "volume": 510000.0}, {"date": "2013-03-22", "close": 0.034, "volume": 200000.0}, {"date": "2013-03-25", "close": 0.034, "volume": 267000.0}, {"date": "2013-03-26", "close": 0.034, "volume": 233000.0}, {"date": "2013-03-27", "close": 0.033, "volume": 50000.0}, {"date": "2013-03-28", "close": 0.034, "volume": 103054.0}, {"date": "2013-04-03", "close": 0.032, "volume": 190927.0}, {"date": "2013-04-05", "close": 0.032, "volume": 785698.0}, {"date": "2013-04-08", "close": 0.028, "volume": 327802.0}, {"date": "2013-04-12", "close": 0.029, "volume": 73728.0}, {"date": "2013-04-16", "close": 0.028, "volume": 20000.0}, {"date": "2013-04-17", "close": 0.03, "volume": 18000.0}, {"date": "2013-04-23", "close": 0.024, "volume": 234201.0}, {"date": "2013-04-26", "close": 0.025, "volume": 20000.0}, {"date": "2013-05-01", "close": 0.025, "volume": 10000.0}, {"date": "2013-05-03", "close": 0.025, "volume": 20000.0}, {"date": "2013-05-06", "close": 0.024, "volume": 3500.0}, {"date": "2013-05-09", "close": 0.024, "volume": 9000.0}, {"date": "2013-05-13", "close": 0.024, "volume": 1450.0}, {"date": "2013-05-27", "close": 0.024, "volume": 23500.0}, {"date": "2013-06-03", "close": 0.024, "volume": 7644.0}, {"date": "2013-06-21", "close": 0.02, "volume": 4000.0}, {"date": "2013-06-26", "close": 0.02, "volume": 60000.0}, {"date": "2013-06-27", "close": 0.02, "volume": 50000.0}, {"date": "2013-06-28", "close": 0.02, "volume": 25000.0}, {"date": "2013-07-03", "close": 0.021, "volume": 70000.0}, {"date": "2013-07-08", "close": 0.023, "volume": 18000.0}, {"date": "2013-07-10", "close": 0.025, "volume": 1450000.0}, {"date": "2013-07-12", "close": 0.023, "volume": 20000.0}, {"date": "2013-07-17", "close": 0.023, "volume": 40000.0}, {"date": "2013-07-19", "close": 0.02, "volume": 779545.0}, {"date": "2013-07-23", "close": 0.022, "volume": 526190.0}, {"date": "2013-07-24", "close": 0.02, "volume": 4000.0}, {"date": "2013-07-29", "close": 0.022, "volume": 30000.0}, {"date": "2013-07-31", "close": 0.02, "volume": 1381960.0}, {"date": "2013-08-02", "close": 0.02, "volume": 3991882.0}, {"date": "2013-08-06", "close": 0.021, "volume": 50000.0}, {"date": "2013-08-21", "close": 0.023, "volume": 159000.0}, {"date": "2013-08-29", "close": 0.025, "volume": 450000.0}, {"date": "2013-09-02", "close": 0.025, "volume": 65000.0}, {"date": "2013-09-09", "close": 0.023, "volume": 25000.0}, {"date": "2013-09-13", "close": 0.023, "volume": 25050.0}, {"date": "2013-09-17", "close": 0.021, "volume": 40000.0}, {"date": "2013-09-24", "close": 0.022, "volume": 20000.0}, {"date": "2013-10-02", "close": 0.022, "volume": 38500.0}, {"date": "2013-10-10", "close": 0.023, "volume": 261500.0}, {"date": "2013-10-14", "close": 0.022, "volume": 562640.0}, {"date": "2013-10-18", "close": 0.025, "volume": 50000.0}, {"date": "2013-10-23", "close": 0.022, "volume": 18000.0}, {"date": "2013-10-24", "close": 0.022, "volume": 20000.0}, {"date": "2013-10-29", "close": 0.024, "volume": 266000.0}, {"date": "2013-10-30", "close": 0.024, "volume": 1445796.0}, {"date": "2013-10-31", "close": 0.024, "volume": 273000.0}, {"date": "2013-11-04", "close": 0.024, "volume": 4000.0}, {"date": "2013-11-05", "close": 0.025, "volume": 123540.0}, {"date": "2013-11-06", "close": 0.025, "volume": 808704.0}, {"date": "2013-11-08", "close": 0.026, "volume": 110000.0}, {"date": "2013-11-15", "close": 0.025, "volume": 36000.0}, {"date": "2013-11-18", "close": 0.025, "volume": 50000.0}, {"date": "2013-11-22", "close": 0.025, "volume": 40000.0}, {"date": "2013-11-26", "close": 0.025, "volume": 44000.0}, {"date": "2013-11-27", "close": 0.025, "volume": 49000.0}, {"date": "2013-12-03", "close": 0.025, "volume": 20000.0}, {"date": "2013-12-05", "close": 0.025, "volume": 40000.0}, {"date": "2013-12-06", "close": 0.025, "volume": 48000.0}, {"date": "2014-01-02", "close": 0.02, "volume": 22000.0}, {"date": "2014-01-08", "close": 0.02, "volume": 15000.0}, {"date": "2014-01-17", "close": 0.018, "volume": 209900.0}, {"date": "2014-01-28", "close": 0.018, "volume": 20000.0}, {"date": "2014-02-07", "close": 0.022, "volume": 283272.0}, {"date": "2014-02-11", "close": 0.022, "volume": null}, {"date": "2014-02-17", "close": 0.021, "volume": 20000.0}, {"date": "2014-02-20", "close": 0.021, "volume": 96728.0}, {"date": "2014-02-21", "close": 0.021, "volume": 66000.0}, {"date": "2014-02-24", "close": 0.022, "volume": 1005000.0}, {"date": "2014-02-25", "close": 0.021, "volume": 37772.0}, {"date": "2014-03-04", "close": 0.021, "volume": 10000.0}, {"date": "2014-03-06", "close": 0.03, "volume": 28500.0}, {"date": "2014-03-10", "close": 0.021, "volume": 7500.0}, {"date": "2014-03-14", "close": 0.022, "volume": 30000.0}, {"date": "2014-03-18", "close": 0.021, "volume": 600000.0}, {"date": "2014-03-19", "close": 0.025, "volume": 17293669.0}, {"date": "2014-03-24", "close": 0.025, "volume": 9000.0}, {"date": "2014-03-26", "close": 0.025, "volume": 20000.0}, {"date": "2014-03-27", "close": 0.025, "volume": 132135.0}, {"date": "2014-03-28", "close": 0.025, "volume": 25000.0}, {"date": "2014-04-02", "close": 0.025, "volume": 12000.0}, {"date": "2014-04-08", "close": 0.025, "volume": 255865.0}, {"date": "2014-04-10", "close": 0.023, "volume": 20000.0}, {"date": "2014-04-11", "close": 0.022, "volume": 17000.0}, {"date": "2014-04-22", "close": 0.023, "volume": 17000.0}, {"date": "2014-04-23", "close": 0.023, "volume": 18000.0}, {"date": "2014-04-24", "close": 0.023, "volume": 28500.0}, {"date": "2014-05-01", "close": 0.021, "volume": 7500.0}, {"date": "2014-05-06", "close": 0.022, "volume": 100000.0}, {"date": "2014-05-08", "close": 0.022, "volume": 14000.0}, {"date": "2014-05-09", "close": 0.02, "volume": 6000.0}, {"date": "2014-05-12", "close": 0.02, "volume": 400000.0}, {"date": "2014-05-16", "close": 0.022, "volume": 36000.0}, {"date": "2014-05-23", "close": 0.02, "volume": 25000.0}, {"date": "2014-05-26", "close": 0.02, "volume": 967000.0}, {"date": "2014-05-28", "close": 0.02, "volume": 26000.0}, {"date": "2014-05-30", "close": 0.02, "volume": 60000.0}, {"date": "2014-06-12", "close": 0.02, "volume": 20000.0}, {"date": "2014-06-18", "close": 0.03, "volume": 4971600.0}, {"date": "2014-06-19", "close": 0.026, "volume": 359220.0}, {"date": "2014-06-20", "close": 0.025, "volume": 491320.0}, {"date": "2014-06-23", "close": 0.025, "volume": 86000.0}, {"date": "2014-06-24", "close": 0.025, "volume": 100000.0}, {"date": "2014-06-27", "close": 0.025, "volume": 10000.0}, {"date": "2014-06-30", "close": 0.025, "volume": 14000.0}, {"date": "2014-07-04", "close": 0.026, "volume": 109000.0}, {"date": "2014-07-10", "close": 0.026, "volume": 100000.0}, {"date": "2014-07-14", "close": 0.025, "volume": 200000.0}, {"date": "2014-07-15", "close": 0.026, "volume": 160000.0}, {"date": "2014-07-21", "close": 0.025, "volume": 20000.0}, {"date": "2014-07-22", "close": 0.026, "volume": 5651.0}, {"date": "2014-07-23", "close": 0.025, "volume": 50000.0}, {"date": "2014-07-24", "close": 0.025, "volume": 20000.0}, {"date": "2014-07-30", "close": 0.025, "volume": 16950820.0}, {"date": "2014-07-31", "close": 0.026, "volume": 124000.0}, {"date": "2014-08-01", "close": 0.036, "volume": 1692471.0}, {"date": "2014-08-04", "close": 0.05, "volume": 1912698.0}, {"date": "2014-08-05", "close": 0.051, "volume": 349097.0}, {"date": "2014-08-06", "close": 0.05, "volume": 703080.0}, {"date": "2014-08-07", "close": 0.055, "volume": 82500.0}, {"date": "2014-08-12", "close": 0.055, "volume": 10910.0}, {"date": "2014-08-13", "close": 0.055, "volume": 150637.0}, {"date": "2014-08-14", "close": 0.05, "volume": 130359.0}, {"date": "2014-08-18", "close": 0.051, "volume": 6000.0}, {"date": "2014-08-20", "close": 0.05, "volume": 129640.0}, {"date": "2014-08-21", "close": 0.055, "volume": 50000.0}, {"date": "2014-08-25", "close": 0.051, "volume": 35000.0}, {"date": "2014-08-26", "close": 0.051, "volume": 70055.0}, {"date": "2014-08-28", "close": 0.051, "volume": 15200.0}, {"date": "2014-09-02", "close": 0.053, "volume": 220090.0}, {"date": "2014-09-04", "close": 0.058, "volume": 26210.0}, {"date": "2014-09-08", "close": 0.053, "volume": 78827.0}, {"date": "2014-09-09", "close": 0.053, "volume": 510000.0}, {"date": "2014-09-11", "close": 0.05, "volume": 112000.0}, {"date": "2014-09-12", "close": 0.051, "volume": 170000.0}, {"date": "2014-09-16", "close": 0.051, "volume": 80000.0}, {"date": "2014-09-18", "close": 0.051, "volume": 373466.0}, {"date": "2014-09-19", "close": 0.051, "volume": 450000.0}, {"date": "2014-09-22", "close": 0.054, "volume": 205454.0}, {"date": "2014-09-23", "close": 0.054, "volume": 11300.0}, {"date": "2014-09-26", "close": 0.051, "volume": 94365.0}, {"date": "2014-09-29", "close": 0.051, "volume": 10000.0}, {"date": "2014-09-30", "close": 0.051, "volume": 33635.0}, {"date": "2014-10-01", "close": 0.05, "volume": 90000.0}, {"date": "2014-10-02", "close": 0.05, "volume": 3311.0}, {"date": "2014-10-08", "close": 0.05, "volume": 2193116.0}, {"date": "2014-10-09", "close": 0.054, "volume": 889317.0}, {"date": "2014-10-10", "close": 0.058, "volume": 376000.0}, {"date": "2014-10-13", "close": 0.06, "volume": 155792.0}, {"date": "2014-10-14", "close": 0.081, "volume": 456467.0}, {"date": "2014-10-15", "close": 0.08, "volume": 933000.0}, {"date": "2014-10-16", "close": 0.079, "volume": 775602.0}, {"date": "2014-10-17", "close": 0.078, "volume": 22466.0}, {"date": "2014-10-20", "close": 0.082, "volume": 1505070.0}, {"date": "2014-10-21", "close": 0.085, "volume": 428278.0}, {"date": "2014-10-22", "close": 0.088, "volume": 106000.0}, {"date": "2014-10-23", "close": 0.085, "volume": 168409.0}, {"date": "2014-10-24", "close": 0.088, "volume": 213000.0}, {"date": "2014-10-27", "close": 0.085, "volume": 401355.0}, {"date": "2014-10-28", "close": 0.08, "volume": 96529.0}, {"date": "2014-10-30", "close": 0.077, "volume": 560552.0}, {"date": "2014-10-31", "close": 0.071, "volume": 173669.0}, {"date": "2014-11-03", "close": 0.071, "volume": 160600.0}, {"date": "2014-11-04", "close": 0.07, "volume": 419231.0}, {"date": "2014-11-05", "close": 0.07, "volume": 30000.0}, {"date": "2014-11-06", "close": 0.072, "volume": 172500.0}, {"date": "2014-11-07", "close": 0.073, "volume": 35700.0}, {"date": "2014-11-10", "close": 0.08, "volume": 213300.0}, {"date": "2014-11-11", "close": 0.08, "volume": 21899.0}, {"date": "2014-11-12", "close": 0.08, "volume": 270000.0}, {"date": "2014-11-13", "close": 0.08, "volume": 134101.0}, {"date": "2014-11-14", "close": 0.08, "volume": 15899.0}, {"date": "2014-11-18", "close": 0.085, "volume": 10000.0}, {"date": "2014-11-19", "close": 0.085, "volume": 167000.0}, {"date": "2014-11-21", "close": 0.085, "volume": 116000.0}, {"date": "2014-11-25", "close": 0.085, "volume": 223101.0}, {"date": "2014-11-26", "close": 0.081, "volume": 280079.0}, {"date": "2014-11-27", "close": 0.081, "volume": 40000.0}, {"date": "2014-11-28", "close": 0.083, "volume": 32471.0}, {"date": "2014-12-01", "close": 0.081, "volume": 130000.0}, {"date": "2014-12-02", "close": 0.082, "volume": 73000.0}, {"date": "2014-12-03", "close": 0.082, "volume": 15000.0}, {"date": "2014-12-08", "close": 0.085, "volume": 109590.0}, {"date": "2014-12-09", "close": 0.1, "volume": 74210.0}, {"date": "2014-12-15", "close": 0.085, "volume": 34000.0}, {"date": "2014-12-19", "close": 0.085, "volume": 32003.0}, {"date": "2014-12-23", "close": 0.092, "volume": 6010.0}, {"date": "2014-12-29", "close": 0.092, "volume": 50000.0}, {"date": "2015-01-05", "close": 0.09, "volume": 6000.0}, {"date": "2015-01-07", "close": 0.087, "volume": 224800.0}, {"date": "2015-01-09", "close": 0.088, "volume": 200000.0}, {"date": "2015-01-12", "close": 0.09, "volume": 200000.0}, {"date": "2015-01-13", "close": 0.09, "volume": 243590.0}, {"date": "2015-01-20", "close": 0.09, "volume": 200000.0}, {"date": "2015-01-27", "close": 0.09, "volume": 6700.0}, {"date": "2015-01-29", "close": 0.095, "volume": 40409.0}, {"date": "2015-01-30", "close": 0.1, "volume": 59529.0}, {"date": "2015-02-03", "close": 0.099, "volume": 100000.0}, {"date": "2015-02-04", "close": 0.097, "volume": 339828.0}, {"date": "2015-02-06", "close": 0.1, "volume": 6000.0}, {"date": "2015-02-09", "close": 0.11, "volume": 85315.0}, {"date": "2015-02-10", "close": 0.11, "volume": 27500.0}, {"date": "2015-02-11", "close": 0.11, "volume": 64500.0}, {"date": "2015-02-12", "close": 0.1, "volume": 290000.0}, {"date": "2015-02-17", "close": 0.1, "volume": 25000.0}, {"date": "2015-02-19", "close": 0.11, "volume": 5000.0}, {"date": "2015-02-25", "close": 0.1, "volume": 37685.0}, {"date": "2015-02-26", "close": 0.1, "volume": 64450.0}, {"date": "2015-02-27", "close": 0.1, "volume": 152865.0}, {"date": "2015-03-02", "close": 0.1, "volume": 15000.0}, {"date": "2015-03-03", "close": 0.095, "volume": 118000.0}, {"date": "2015-03-04", "close": 0.1, "volume": 50000.0}, {"date": "2015-03-09", "close": 0.105, "volume": 9500.0}, {"date": "2015-03-10", "close": 0.1, "volume": 1857.0}, {"date": "2015-03-11", "close": 0.1, "volume": 56000.0}, {"date": "2015-03-12", "close": 0.1, "volume": 40000.0}, {"date": "2015-03-13", "close": 0.1, "volume": 602143.0}, {"date": "2015-03-16", "close": 0.12, "volume": 31000.0}, {"date": "2015-03-18", "close": 0.13, "volume": 120857.0}, {"date": "2015-03-19", "close": 0.14, "volume": 74000.0}, {"date": "2015-03-20", "close": 0.14, "volume": 6000.0}, {"date": "2015-03-23", "close": 0.13, "volume": 24500.0}, {"date": "2015-03-24", "close": 0.13, "volume": 20696.0}, {"date": "2015-03-25", "close": 0.13, "volume": 10304.0}, {"date": "2015-04-07", "close": 0.11, "volume": 120696.0}, {"date": "2015-04-08", "close": 0.12, "volume": 30000.0}, {"date": "2015-04-09", "close": 0.125, "volume": 12000.0}, {"date": "2015-04-13", "close": 0.13, "volume": 69000.0}, {"date": "2015-04-15", "close": 0.115, "volume": 6000.0}, {"date": "2015-04-21", "close": 0.12, "volume": 10001.0}, {"date": "2015-04-24", "close": 0.115, "volume": 10000.0}, {"date": "2015-04-28", "close": 0.11, "volume": 52869.0}, {"date": "2015-04-30", "close": 0.11, "volume": 120000.0}, {"date": "2015-05-01", "close": 0.115, "volume": 5000.0}, {"date": "2015-05-05", "close": 0.105, "volume": 172000.0}, {"date": "2015-05-14", "close": 0.105, "volume": 1000.0}, {"date": "2015-05-15", "close": 0.11, "volume": 13000.0}, {"date": "2015-05-20", "close": 0.11, "volume": 55000.0}, {"date": "2015-05-22", "close": 0.11, "volume": 102000.0}, {"date": "2015-05-25", "close": 0.11, "volume": 340907.0}, {"date": "2015-05-28", "close": 0.11, "volume": 160000.0}, {"date": "2015-05-29", "close": 0.105, "volume": 74479.0}, {"date": "2015-06-02", "close": 0.105, "volume": 5521.0}, {"date": "2015-06-11", "close": 0.1, "volume": 9615.0}, {"date": "2015-06-16", "close": 0.1, "volume": 70000.0}, {"date": "2015-06-17", "close": 0.095, "volume": 100000.0}, {"date": "2015-06-18", "close": 0.1, "volume": 100000.0}, {"date": "2015-06-25", "close": 0.1, "volume": 47304.0}, {"date": "2015-07-01", "close": 0.1, "volume": 62196.0}, {"date": "2015-07-02", "close": 0.1, "volume": 24500.0}, {"date": "2015-07-06", "close": 0.1, "volume": 164000.0}, {"date": "2015-07-09", "close": 0.09, "volume": 304.0}, {"date": "2015-07-10", "close": 0.07, "volume": 127696.0}, {"date": "2015-07-15", "close": 0.082, "volume": 26375.0}, {"date": "2015-07-17", "close": 0.082, "volume": 90000.0}, {"date": "2015-07-20", "close": 0.082, "volume": 15000.0}, {"date": "2015-07-24", "close": 0.082, "volume": 20000.0}, {"date": "2015-07-29", "close": 0.082, "volume": 15000.0}, {"date": "2015-08-03", "close": 0.082, "volume": 14625.0}, {"date": "2015-08-04", "close": 0.082, "volume": 5375.0}, {"date": "2015-08-10", "close": 0.078, "volume": 100000.0}, {"date": "2015-08-11", "close": 0.08, "volume": 20000.0}, {"date": "2015-08-18", "close": 0.086, "volume": 20000.0}, {"date": "2015-08-21", "close": 0.075, "volume": 50000.0}, {"date": "2015-08-24", "close": 0.075, "volume": 72259.0}, {"date": "2015-08-28", "close": 0.075, "volume": 15000.0}, {"date": "2015-09-01", "close": 0.115, "volume": 429192.0}, {"date": "2015-09-02", "close": 0.12, "volume": 333000.0}, {"date": "2015-09-03", "close": 0.135, "volume": 176500.0}, {"date": "2015-09-04", "close": 0.125, "volume": 115000.0}, {"date": "2015-09-07", "close": 0.12, "volume": 119107.0}, {"date": "2015-09-08", "close": 0.13, "volume": 124000.0}, {"date": "2015-09-09", "close": 0.13, "volume": 114992.0}, {"date": "2015-09-10", "close": 0.14, "volume": 3578.0}, {"date": "2015-09-15", "close": 0.125, "volume": 30975.0}, {"date": "2015-09-16", "close": 0.115, "volume": 68525.0}, {"date": "2015-09-21", "close": 0.115, "volume": 100000.0}, {"date": "2015-09-28", "close": 0.12, "volume": 12000.0}, {"date": "2015-10-01", "close": 0.12, "volume": 118000.0}, {"date": "2015-10-05", "close": 0.125, "volume": 6000.0}, {"date": "2015-10-12", "close": 0.12, "volume": 42413.0}, {"date": "2015-10-13", "close": 0.135, "volume": 143219.0}, {"date": "2015-10-14", "close": 0.14, "volume": 28500.0}, {"date": "2015-10-19", "close": 0.125, "volume": 4000.0}, {"date": "2015-10-27", "close": 0.12, "volume": 4000.0}, {"date": "2015-10-29", "close": 0.135, "volume": 56781.0}, {"date": "2015-11-02", "close": 0.125, "volume": 2130.0}, {"date": "2015-11-03", "close": 0.12, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.115, "volume": 269892.0}, {"date": "2015-11-05", "close": 0.12, "volume": 10000.0}, {"date": "2015-11-06", "close": 0.115, "volume": 6010.0}, {"date": "2015-11-12", "close": 0.105, "volume": 20000.0}, {"date": "2015-11-17", "close": 0.12, "volume": 100000.0}, {"date": "2015-11-23", "close": 0.115, "volume": 173869.0}, {"date": "2015-11-27", "close": 0.14, "volume": 46727.0}, {"date": "2015-12-01", "close": 0.12, "volume": 25150.0}, {"date": "2015-12-02", "close": 0.12, "volume": 4000.0}, {"date": "2015-12-03", "close": 0.11, "volume": 240850.0}, {"date": "2015-12-07", "close": 0.105, "volume": 140000.0}, {"date": "2015-12-08", "close": 0.105, "volume": 53000.0}, {"date": "2015-12-09", "close": 0.105, "volume": 12000.0}, {"date": "2015-12-10", "close": 0.105, "volume": 4761.0}, {"date": "2015-12-17", "close": 0.1, "volume": 14000.0}, {"date": "2015-12-23", "close": 0.1, "volume": 20000.0}, {"date": "2015-12-30", "close": 0.11, "volume": 4600.0}, {"date": "2015-12-31", "close": 0.1, "volume": 160000.0}, {"date": "2016-01-05", "close": 0.1, "volume": 18761.0}, {"date": "2016-01-11", "close": 0.11, "volume": 175400.0}, {"date": "2016-01-12", "close": 0.11, "volume": 111000.0}, {"date": "2016-01-15", "close": 0.11, "volume": 10318.0}, {"date": "2016-01-25", "close": 0.09, "volume": 20000.0}, {"date": "2016-01-28", "close": 0.095, "volume": 4000.0}, {"date": "2016-02-02", "close": 0.1, "volume": 16850.0}, {"date": "2016-02-05", "close": 0.1, "volume": 7500.0}, {"date": "2016-02-15", "close": 0.1, "volume": 20000.0}, {"date": "2016-02-16", "close": 0.1, "volume": 30877.0}, {"date": "2016-02-17", "close": 0.115, "volume": 37377.0}, {"date": "2016-02-19", "close": 0.1, "volume": 15000.0}, {"date": "2016-02-24", "close": 0.105, "volume": 69623.0}, {"date": "2016-02-29", "close": 0.105, "volume": 3000.0}, {"date": "2016-03-01", "close": 0.105, "volume": 1200.0}, {"date": "2016-03-02", "close": 0.105, "volume": 5000.0}, {"date": "2016-03-08", "close": 0.12, "volume": 115000.0}, {"date": "2016-03-11", "close": 0.115, "volume": 100000.0}, {"date": "2016-03-15", "close": 0.115, "volume": 80000.0}, {"date": "2016-03-16", "close": 0.12, "volume": 30000.0}, {"date": "2016-03-17", "close": 0.115, "volume": 2500.0}, {"date": "2016-03-18", "close": 0.12, "volume": 120000.0}, {"date": "2016-03-29", "close": 0.13, "volume": 75000.0}, {"date": "2016-03-30", "close": 0.13, "volume": 28500.0}, {"date": "2016-03-31", "close": 0.12, "volume": 65777.0}, {"date": "2016-04-01", "close": 0.13, "volume": 51177.0}, {"date": "2016-04-04", "close": 0.14, "volume": 171123.0}, {"date": "2016-04-05", "close": 0.155, "volume": 76408.0}, {"date": "2016-04-06", "close": 0.165, "volume": 97072.0}, {"date": "2016-04-08", "close": 0.16, "volume": 6250.0}, {"date": "2016-04-11", "close": 0.165, "volume": 17000.0}, {"date": "2016-04-13", "close": 0.165, "volume": 4000.0}, {"date": "2016-04-14", "close": 0.16, "volume": 35000.0}, {"date": "2016-04-15", "close": 0.16, "volume": 45742.0}, {"date": "2016-04-18", "close": 0.16, "volume": 9090.0}, {"date": "2016-04-19", "close": 0.175, "volume": 48168.0}, {"date": "2016-04-20", "close": 0.175, "volume": 20000.0}, {"date": "2016-04-21", "close": 0.18, "volume": 11140.0}, {"date": "2016-05-02", "close": 0.175, "volume": 11043.0}, {"date": "2016-05-03", "close": 0.175, "volume": 5000.0}, {"date": "2016-05-04", "close": 0.165, "volume": 5578.0}, {"date": "2016-05-12", "close": 0.165, "volume": 50000.0}, {"date": "2016-05-13", "close": 0.165, "volume": 9950.0}, {"date": "2016-05-16", "close": 0.165, "volume": 10258.0}, {"date": "2016-05-17", "close": 0.165, "volume": 10000.0}, {"date": "2016-05-19", "close": 0.13, "volume": 106450.0}, {"date": "2016-05-23", "close": 0.13, "volume": 16000.0}, {"date": "2016-05-24", "close": 0.13, "volume": 100000.0}, {"date": "2016-05-25", "close": 0.13, "volume": 40000.0}, {"date": "2016-05-30", "close": 0.13, "volume": 50000.0}, {"date": "2016-05-31", "close": 0.13, "volume": 6307.0}, {"date": "2016-06-03", "close": 0.13, "volume": 25000.0}, {"date": "2016-06-07", "close": 0.13, "volume": 20000.0}, {"date": "2016-06-08", "close": 0.13, "volume": 90296.0}, {"date": "2016-06-09", "close": 0.13, "volume": 34704.0}, {"date": "2016-06-15", "close": 0.115, "volume": 18300.0}, {"date": "2016-06-17", "close": 0.115, "volume": 3036.0}, {"date": "2016-06-20", "close": 0.115, "volume": 17000.0}, {"date": "2016-06-21", "close": 0.11, "volume": 200000.0}, {"date": "2016-06-23", "close": 0.11, "volume": 44579.0}, {"date": "2016-06-24", "close": 0.105, "volume": 58004.0}, {"date": "2016-06-27", "close": 0.1, "volume": 528079.0}, {"date": "2016-06-29", "close": 0.1, "volume": 7577.0}, {"date": "2016-06-30", "close": 0.105, "volume": 29000.0}, {"date": "2016-07-01", "close": 0.11, "volume": 100000.0}, {"date": "2016-07-05", "close": 0.11, "volume": 5000.0}, {"date": "2016-07-06", "close": 0.11, "volume": 45000.0}, {"date": "2016-07-07", "close": 0.11, "volume": 3900.0}, {"date": "2016-07-08", "close": 0.11, "volume": 5000.0}, {"date": "2016-07-11", "close": 0.11, "volume": 2500.0}, {"date": "2016-07-12", "close": 0.11, "volume": 64000.0}, {"date": "2016-07-14", "close": 0.11, "volume": 150000.0}, {"date": "2016-07-15", "close": 0.11, "volume": 102500.0}, {"date": "2016-07-21", "close": 0.13, "volume": 7538.0}, {"date": "2016-07-25", "close": 0.115, "volume": 20000.0}, {"date": "2016-08-01", "close": 0.11, "volume": 100000.0}, {"date": "2016-08-02", "close": 0.11, "volume": 100000.0}, {"date": "2016-08-03", "close": 0.11, "volume": 100000.0}, {"date": "2016-08-05", "close": 0.11, "volume": 20000.0}, {"date": "2016-08-11", "close": 0.11, "volume": 100000.0}, {"date": "2016-08-22", "close": 0.11, "volume": 68066.0}, {"date": "2016-08-23", "close": 0.11, "volume": 20000.0}, {"date": "2016-08-25", "close": 0.115, "volume": 8950.0}, {"date": "2016-08-26", "close": 0.11, "volume": 23000.0}, {"date": "2016-08-29", "close": 0.11, "volume": 82050.0}, {"date": "2016-08-30", "close": 0.11, "volume": 17950.0}, {"date": "2016-09-05", "close": 0.11, "volume": 100000.0}, {"date": "2016-09-06", "close": 0.11, "volume": 20000.0}, {"date": "2016-09-08", "close": 0.11, "volume": 11050.0}, {"date": "2016-09-13", "close": 0.11, "volume": 192990.0}, {"date": "2016-09-14", "close": 0.115, "volume": 50000.0}, {"date": "2016-09-15", "close": 0.11, "volume": 190000.0}, {"date": "2016-09-16", "close": 0.11, "volume": 100000.0}, {"date": "2016-09-23", "close": 0.11, "volume": 5000.0}, {"date": "2016-09-26", "close": 0.11, "volume": 52923.0}, {"date": "2016-10-03", "close": 0.11, "volume": 35000.0}, {"date": "2016-10-05", "close": 0.1, "volume": 400000.0}, {"date": "2016-10-06", "close": 0.1, "volume": 4000.0}, {"date": "2016-10-19", "close": 0.11, "volume": 660000.0}, {"date": "2016-10-21", "close": 0.125, "volume": 520000.0}, {"date": "2016-10-24", "close": 0.13, "volume": 10000.0}, {"date": "2016-10-25", "close": 0.135, "volume": 59840.0}, {"date": "2016-10-26", "close": 0.11, "volume": 10000.0}, {"date": "2016-11-08", "close": 0.11, "volume": 6363.0}, {"date": "2016-11-11", "close": 0.11, "volume": 1022545.0}, {"date": "2016-11-16", "close": 0.11, "volume": 127455.0}, {"date": "2016-11-21", "close": 0.12, "volume": 5000.0}, {"date": "2016-11-22", "close": 0.12, "volume": 157592.0}, {"date": "2016-11-28", "close": 0.12, "volume": 107408.0}, {"date": "2016-11-29", "close": 0.12, "volume": 60361.0}, {"date": "2016-12-05", "close": 0.11, "volume": 4000.0}, {"date": "2016-12-09", "close": 0.13, "volume": 25462.0}, {"date": "2016-12-13", "close": 0.145, "volume": 123139.0}, {"date": "2016-12-15", "close": 0.13, "volume": 11861.0}, {"date": "2016-12-16", "close": 0.14, "volume": 125000.0}, {"date": "2016-12-21", "close": 0.115, "volume": 70000.0}, {"date": "2016-12-22", "close": 0.125, "volume": 20000.0}, {"date": "2016-12-28", "close": 0.115, "volume": 242068.0}, {"date": "2017-01-20", "close": 0.12, "volume": 1299744.0}, {"date": "2017-01-30", "close": 0.12, "volume": 7500.0}, {"date": "2017-02-01", "close": 0.12, "volume": 10000.0}, {"date": "2017-02-16", "close": 0.13, "volume": 193000.0}, {"date": "2017-02-17", "close": 0.13, "volume": 100000.0}, {"date": "2017-02-20", "close": 0.13, "volume": 217500.0}, {"date": "2017-02-21", "close": 0.11, "volume": 247010.0}, {"date": "2017-02-24", "close": 0.12, "volume": 75912.0}, {"date": "2017-02-27", "close": 0.115, "volume": 28323.0}, {"date": "2017-02-28", "close": 0.12, "volume": 148925.0}, {"date": "2017-03-01", "close": 0.11, "volume": 10000.0}, {"date": "2017-03-02", "close": 0.11, "volume": 100000.0}, {"date": "2017-03-06", "close": 0.11, "volume": 31000.0}, {"date": "2017-03-07", "close": 0.12, "volume": 26542.0}, {"date": "2017-03-09", "close": 0.12, "volume": 311149.0}, {"date": "2017-03-15", "close": 0.13, "volume": 221841.0}, {"date": "2017-03-17", "close": 0.14, "volume": 60909.0}, {"date": "2017-03-21", "close": 0.13, "volume": 145000.0}, {"date": "2017-03-27", "close": 0.135, "volume": 4000.0}, {"date": "2017-03-29", "close": 0.125, "volume": 65000.0}, {"date": "2017-04-06", "close": 0.11, "volume": 91870.0}, {"date": "2017-04-07", "close": 0.135, "volume": 90000.0}, {"date": "2017-04-20", "close": 0.13, "volume": 2700.0}, {"date": "2017-04-21", "close": 0.13, "volume": 14000.0}, {"date": "2017-04-24", "close": 0.12, "volume": 19000.0}, {"date": "2017-04-27", "close": 0.12, "volume": 281000.0}, {"date": "2017-04-28", "close": 0.13, "volume": 308749.0}, {"date": "2017-05-02", "close": 0.12, "volume": 217227.0}, {"date": "2017-05-04", "close": 0.13, "volume": 35000.0}, {"date": "2017-05-05", "close": 0.13, "volume": 21408.0}, {"date": "2017-05-08", "close": 0.13, "volume": 23592.0}, {"date": "2017-05-09", "close": 0.12, "volume": 226408.0}, {"date": "2017-05-10", "close": 0.13, "volume": 40000.0}, {"date": "2017-05-11", "close": 0.13, "volume": 54393.0}, {"date": "2017-05-15", "close": 0.13, "volume": 70365.0}, {"date": "2017-05-16", "close": 0.13, "volume": 193233.0}, {"date": "2017-05-17", "close": 0.13, "volume": 123015.0}, {"date": "2017-05-18", "close": 0.13, "volume": 33704.0}, {"date": "2017-05-22", "close": 0.13, "volume": 243208.0}, {"date": "2017-05-23", "close": 0.13, "volume": 39350.0}, {"date": "2017-05-25", "close": 0.145, "volume": 30000.0}, {"date": "2017-06-01", "close": 0.145, "volume": 320000.0}, {"date": "2017-06-06", "close": 0.14, "volume": 171000.0}, {"date": "2017-06-08", "close": 0.14, "volume": 10000.0}, {"date": "2017-06-09", "close": 0.14, "volume": 51950.0}, {"date": "2017-06-13", "close": 0.14, "volume": 94000.0}, {"date": "2017-06-14", "close": 0.145, "volume": 181140.0}, {"date": "2017-06-15", "close": 0.155, "volume": 181121.0}, {"date": "2017-06-16", "close": 0.16, "volume": 20854.0}, {"date": "2017-06-22", "close": 0.145, "volume": 10000.0}, {"date": "2017-06-26", "close": 0.155, "volume": 23500.0}, {"date": "2017-06-27", "close": 0.16, "volume": 79500.0}, {"date": "2017-07-03", "close": 0.16, "volume": 44438.0}, {"date": "2017-07-05", "close": 0.15, "volume": 78562.0}, {"date": "2017-07-06", "close": 0.16, "volume": 133438.0}, {"date": "2017-07-12", "close": 0.16, "volume": 3200.0}, {"date": "2017-07-13", "close": 0.16, "volume": 72800.0}, {"date": "2017-07-17", "close": 0.16, "volume": 290000.0}, {"date": "2017-07-18", "close": 0.16, "volume": 245240.0}, {"date": "2017-07-19", "close": 0.16, "volume": 35000.0}, {"date": "2017-07-24", "close": 0.165, "volume": 26000.0}, {"date": "2017-07-25", "close": 0.17, "volume": 25000.0}, {"date": "2017-07-26", "close": 0.195, "volume": 24600.0}, {"date": "2017-07-27", "close": 0.165, "volume": 50000.0}, {"date": "2017-07-31", "close": 0.165, "volume": 30000.0}, {"date": "2017-08-02", "close": 0.165, "volume": 32500.0}, {"date": "2017-08-04", "close": 0.165, "volume": 45455.0}, {"date": "2017-08-07", "close": 0.165, "volume": 15000.0}, {"date": "2017-08-10", "close": 0.165, "volume": 5000.0}, {"date": "2017-08-14", "close": 0.165, "volume": 7000.0}, {"date": "2017-08-15", "close": 0.18, "volume": 6725.0}, {"date": "2017-08-16", "close": 0.18, "volume": 16045.0}, {"date": "2017-08-17", "close": 0.18, "volume": 501.0}, {"date": "2017-08-21", "close": 0.18, "volume": 1125000.0}, {"date": "2017-08-22", "close": 0.18, "volume": 17513.0}, {"date": "2017-08-23", "close": 0.18, "volume": 2500.0}, {"date": "2017-08-24", "close": 0.18, "volume": 59250.0}, {"date": "2017-08-25", "close": 0.185, "volume": 96042.0}, {"date": "2017-08-28", "close": 0.185, "volume": 2709.0}, {"date": "2017-08-29", "close": 0.18, "volume": 45000.0}, {"date": "2017-08-30", "close": 0.19, "volume": 34301.0}, {"date": "2017-08-31", "close": 0.19, "volume": 2000.0}, {"date": "2017-09-01", "close": 0.19, "volume": 470.0}, {"date": "2017-09-04", "close": 0.18, "volume": 2500.0}, {"date": "2017-09-06", "close": 0.18, "volume": 9263.0}, {"date": "2017-09-07", "close": 0.19, "volume": 36010.0}, {"date": "2017-09-08", "close": 0.2, "volume": 113978.0}, {"date": "2017-09-11", "close": 0.18, "volume": 11627.0}, {"date": "2017-09-13", "close": 0.2, "volume": 3000.0}, {"date": "2017-09-15", "close": 0.185, "volume": 32798.0}, {"date": "2017-09-18", "close": 0.2, "volume": 26892.0}, {"date": "2017-09-19", "close": 0.2, "volume": 12500.0}, {"date": "2017-09-20", "close": 0.2, "volume": 23400.0}, {"date": "2017-09-21", "close": 0.2, "volume": 2635.0}, {"date": "2017-09-22", "close": 0.19, "volume": 134734.0}, {"date": "2017-09-25", "close": 0.195, "volume": 24997.0}, {"date": "2017-10-02", "close": 0.185, "volume": 82619.0}, {"date": "2017-10-04", "close": 0.185, "volume": 234.0}, {"date": "2017-10-05", "close": 0.185, "volume": 950.0}, {"date": "2017-10-09", "close": 0.18, "volume": 15000.0}, {"date": "2017-10-13", "close": 0.18, "volume": 46.0}, {"date": "2017-10-17", "close": 0.18, "volume": 56134.0}, {"date": "2017-10-18", "close": 0.185, "volume": 14700.0}, {"date": "2017-10-23", "close": 0.195, "volume": 86273.0}, {"date": "2017-10-24", "close": 0.19, "volume": 5700.0}, {"date": "2017-10-25", "close": 0.185, "volume": 3000.0}, {"date": "2017-10-30", "close": 0.175, "volume": 82700.0}, {"date": "2017-11-01", "close": 0.175, "volume": 99621.0}, {"date": "2017-11-02", "close": 0.175, "volume": 1555600.0}, {"date": "2017-11-03", "close": 0.175, "volume": 80158.0}, {"date": "2017-11-06", "close": 0.195, "volume": 3083.0}, {"date": "2017-11-09", "close": 0.195, "volume": 2500.0}, {"date": "2017-11-13", "close": 0.2, "volume": 26949.0}, {"date": "2017-11-15", "close": 0.195, "volume": 2500.0}, {"date": "2017-11-17", "close": 0.195, "volume": 23897.0}, {"date": "2017-11-20", "close": 0.195, "volume": 43752.0}, {"date": "2017-11-21", "close": 0.195, "volume": 39046.0}, {"date": "2017-11-27", "close": 0.195, "volume": 10500.0}, {"date": "2017-11-28", "close": 0.18, "volume": 3200.0}, {"date": "2017-11-29", "close": 0.185, "volume": 180000.0}, {"date": "2017-11-30", "close": 0.195, "volume": 22500.0}, {"date": "2017-12-01", "close": 0.19, "volume": 15662.0}, {"date": "2017-12-04", "close": 0.19, "volume": 10644.0}, {"date": "2017-12-05", "close": 0.185, "volume": 15000.0}, {"date": "2017-12-07", "close": 0.185, "volume": 18675.0}, {"date": "2017-12-08", "close": 0.18, "volume": 100000.0}, {"date": "2017-12-12", "close": 0.18, "volume": 195959.0}, {"date": "2017-12-13", "close": 0.185, "volume": 7523.0}, {"date": "2017-12-14", "close": 0.185, "volume": 122018.0}, {"date": "2017-12-18", "close": 0.2, "volume": 19906.0}, {"date": "2017-12-19", "close": 0.21, "volume": 5000.0}, {"date": "2017-12-21", "close": 0.23, "volume": 6500.0}, {"date": "2017-12-22", "close": 0.23, "volume": 38475.0}, {"date": "2017-12-28", "close": 0.24, "volume": 13000.0}, {"date": "2017-12-29", "close": 0.23, "volume": 12000.0}, {"date": "2018-01-05", "close": 0.2, "volume": 42250.0}, {"date": "2018-01-08", "close": 0.23, "volume": 59650.0}, {"date": "2018-01-10", "close": 0.2, "volume": 11000.0}, {"date": "2018-01-11", "close": 0.2, "volume": 15000.0}, {"date": "2018-01-15", "close": 0.19, "volume": 3000.0}, {"date": "2018-01-16", "close": 0.18, "volume": 12683.0}, {"date": "2018-01-17", "close": 0.225, "volume": 44248.0}, {"date": "2018-01-18", "close": 0.2, "volume": 13347.0}, {"date": "2018-01-19", "close": 0.21, "volume": 7694.0}, {"date": "2018-01-22", "close": 0.21, "volume": 29326.0}, {"date": "2018-01-23", "close": 0.21, "volume": 44683.0}, {"date": "2018-01-25", "close": 0.21, "volume": 63100.0}, {"date": "2018-01-29", "close": 0.2, "volume": 29011.0}, {"date": "2018-01-30", "close": 0.2, "volume": 2442.0}, {"date": "2018-01-31", "close": 0.2, "volume": 10600.0}, {"date": "2018-02-05", "close": 0.2, "volume": 31998.0}, {"date": "2018-02-06", "close": 0.2, "volume": 4500000.0}, {"date": "2018-02-08", "close": 0.2, "volume": 2500.0}, {"date": "2018-02-12", "close": 0.21, "volume": 20000.0}, {"date": "2018-02-14", "close": 0.225, "volume": 103000.0}, {"date": "2018-02-19", "close": 0.215, "volume": 11140.0}, {"date": "2018-02-20", "close": 0.21, "volume": 143242.0}, {"date": "2018-02-23", "close": 0.225, "volume": 29700.0}, {"date": "2018-02-28", "close": 0.21, "volume": 20000.0}, {"date": "2018-03-08", "close": 0.21, "volume": 4000.0}, {"date": "2018-03-12", "close": 0.205, "volume": 36725.0}, {"date": "2018-03-13", "close": 0.2, "volume": 100000.0}, {"date": "2018-03-15", "close": 0.2, "volume": 2784.0}, {"date": "2018-03-19", "close": 0.19, "volume": 24999.0}, {"date": "2018-03-23", "close": 0.2, "volume": 50000.0}, {"date": "2018-03-26", "close": 0.19, "volume": 9629.0}, {"date": "2018-03-27", "close": 0.22, "volume": 62500.0}, {"date": "2018-04-03", "close": 0.22, "volume": 12200.0}, {"date": "2018-04-06", "close": 0.205, "volume": 2050.0}, {"date": "2018-04-16", "close": 0.2, "volume": 50000.0}, {"date": "2018-04-17", "close": 0.205, "volume": 85008.0}, {"date": "2018-04-18", "close": 0.205, "volume": 3797.0}, {"date": "2018-04-19", "close": 0.205, "volume": 1195.0}, {"date": "2018-04-27", "close": 0.2, "volume": 194335.0}, {"date": "2018-05-01", "close": 0.2, "volume": 52000.0}, {"date": "2018-05-04", "close": 0.21, "volume": 35959.0}, {"date": "2018-05-10", "close": 0.2, "volume": 6800.0}, {"date": "2018-05-14", "close": 0.2, "volume": 3633.0}, {"date": "2018-05-16", "close": 0.2, "volume": 50000.0}, {"date": "2018-05-22", "close": 0.185, "volume": 200000.0}, {"date": "2018-06-01", "close": 0.185, "volume": 42749.0}, {"date": "2018-06-05", "close": 0.185, "volume": 2661.0}, {"date": "2018-06-07", "close": 0.185, "volume": 979.0}, {"date": "2018-06-12", "close": 0.185, "volume": 1508.0}, {"date": "2018-06-13", "close": 0.18, "volume": 6770.0}, {"date": "2018-06-14", "close": 0.18, "volume": 112230.0}, {"date": "2018-06-21", "close": 0.185, "volume": 189901.0}, {"date": "2018-06-22", "close": 0.18, "volume": 117099.0}, {"date": "2018-06-25", "close": 0.18, "volume": 100000.0}, {"date": "2018-06-27", "close": 0.19, "volume": 42000.0}, {"date": "2018-06-28", "close": 0.185, "volume": 33000.0}, {"date": "2018-06-29", "close": 0.2, "volume": 282718.0}, {"date": "2018-07-03", "close": 0.185, "volume": 44000.0}, {"date": "2018-07-05", "close": 0.19, "volume": 3763.0}, {"date": "2018-07-10", "close": 0.2, "volume": 50000.0}, {"date": "2018-07-17", "close": 0.2, "volume": 195812.0}, {"date": "2018-07-19", "close": 0.2, "volume": 50000.0}, {"date": "2018-07-20", "close": 0.185, "volume": 10000.0}, {"date": "2018-07-24", "close": 0.195, "volume": 200000.0}, {"date": "2018-07-26", "close": 0.19, "volume": 115000.0}, {"date": "2018-07-27", "close": 0.195, "volume": 1042.0}, {"date": "2018-07-30", "close": 0.21, "volume": 4571.0}, {"date": "2018-07-31", "close": 0.2, "volume": 96000.0}, {"date": "2018-08-01", "close": 0.195, "volume": 4999.0}, {"date": "2018-08-06", "close": 0.19, "volume": 5000.0}, {"date": "2018-08-07", "close": 0.185, "volume": 216500.0}, {"date": "2018-08-15", "close": 0.18, "volume": 947.0}, {"date": "2018-08-17", "close": 0.175, "volume": 51000.0}, {"date": "2018-08-20", "close": 0.175, "volume": 15000.0}, {"date": "2018-08-21", "close": 0.175, "volume": 15000.0}, {"date": "2018-08-22", "close": 0.18, "volume": 10000.0}, {"date": "2018-08-30", "close": 0.18, "volume": 3500.0}, {"date": "2018-08-31", "close": 0.175, "volume": 1355.0}, {"date": "2018-09-13", "close": 0.175, "volume": 90000.0}, {"date": "2018-09-17", "close": 0.16, "volume": 95454.0}, {"date": "2018-09-24", "close": 0.175, "volume": 30000.0}, {"date": "2018-09-28", "close": 0.175, "volume": 8000.0}, {"date": "2018-10-05", "close": 0.175, "volume": 3500.0}, {"date": "2018-10-09", "close": 0.175, "volume": 56321.0}, {"date": "2018-10-31", "close": 0.175, "volume": 86264.0}, {"date": "2018-11-01", "close": 0.18, "volume": 7500.0}, {"date": "2018-11-02", "close": 0.17, "volume": 80058.0}, {"date": "2018-11-07", "close": 0.17, "volume": 10000.0}, {"date": "2018-11-15", "close": 0.15, "volume": 56000.0}, {"date": "2018-11-21", "close": 0.15, "volume": 65862.0}, {"date": "2018-11-23", "close": 0.15, "volume": 3500.0}, {"date": "2018-11-28", "close": 0.15, "volume": 50000.0}, {"date": "2018-12-05", "close": 0.15, "volume": 27050.0}, {"date": "2018-12-13", "close": 0.14, "volume": 60000.0}, {"date": "2018-12-14", "close": 0.14, "volume": 6600.0}, {"date": "2019-02-11", "close": 0.135, "volume": 5000.0}, {"date": "2019-02-12", "close": 0.135, "volume": 70.0}, {"date": "2019-02-14", "close": 0.135, "volume": 64.0}, {"date": "2019-02-15", "close": 0.145, "volume": 67841.0}, {"date": "2019-02-18", "close": 0.145, "volume": 1060.0}, {"date": "2019-02-19", "close": 0.145, "volume": 33255.0}, {"date": "2019-02-20", "close": 0.145, "volume": 32710.0}, {"date": "2019-03-08", "close": 0.1, "volume": 20000.0}, {"date": "2019-03-11", "close": 0.09, "volume": 63770.0}, {"date": "2019-03-15", "close": 0.12, "volume": 10000.0}, {"date": "2019-03-19", "close": 0.115, "volume": 3335.0}, {"date": "2019-03-20", "close": 0.115, "volume": 2340.0}, {"date": "2019-03-21", "close": 0.115, "volume": 2186.0}, {"date": "2019-03-22", "close": 0.115, "volume": 301.0}, {"date": "2019-04-11", "close": 0.075, "volume": 8740.0}, {"date": "2019-04-15", "close": 0.08, "volume": 9699.0}, {"date": "2019-04-18", "close": 0.085, "volume": 30000.0}, {"date": "2019-04-23", "close": 0.09, "volume": 12000.0}, {"date": "2019-04-29", "close": 0.095, "volume": 20000.0}, {"date": "2019-05-03", "close": 0.095, "volume": 10301.0}, {"date": "2019-05-06", "close": 0.07, "volume": 9699.0}, {"date": "2019-05-09", "close": 0.085, "volume": 9000.0}, {"date": "2019-05-15", "close": 0.115, "volume": 50000.0}, {"date": "2019-05-16", "close": 0.115, "volume": 249578.0}, {"date": "2019-05-17", "close": 0.115, "volume": 51500.0}, {"date": "2019-05-20", "close": 0.11, "volume": 105240.0}, {"date": "2019-05-23", "close": 0.11, "volume": 35000.0}, {"date": "2019-05-28", "close": 0.105, "volume": 112881.0}, {"date": "2019-05-29", "close": 0.11, "volume": 81214.0}, {"date": "2019-05-30", "close": 0.11, "volume": 147986.0}, {"date": "2019-05-31", "close": 0.105, "volume": 366690.0}, {"date": "2019-06-03", "close": 0.105, "volume": 4000.0}, {"date": "2019-06-04", "close": 0.1, "volume": 75864.0}, {"date": "2019-06-06", "close": 0.1, "volume": 28500.0}, {"date": "2019-06-07", "close": 0.1, "volume": 100486.0}, {"date": "2019-06-11", "close": 0.11, "volume": 20618.0}, {"date": "2019-06-12", "close": 0.1, "volume": 130000.0}, {"date": "2019-06-13", "close": 0.1, "volume": 20000.0}, {"date": "2019-06-18", "close": 0.088, "volume": 543884.0}, {"date": "2019-06-19", "close": 0.089, "volume": 230127.0}, {"date": "2019-06-20", "close": 0.09, "volume": 50000.0}, {"date": "2019-06-21", "close": 0.092, "volume": 72986.0}, {"date": "2019-06-24", "close": 0.092, "volume": 25000.0}, {"date": "2019-06-27", "close": 0.088, "volume": 4000.0}, {"date": "2019-06-28", "close": 0.085, "volume": 201888.0}, {"date": "2019-07-01", "close": 0.086, "volume": 1137812.0}, {"date": "2019-07-02", "close": 0.09, "volume": 8000.0}, {"date": "2019-07-03", "close": 0.086, "volume": 357308.0}, {"date": "2019-07-04", "close": 0.087, "volume": 344251.0}, {"date": "2019-07-05", "close": 0.089, "volume": 201969.0}, {"date": "2019-07-08", "close": 0.091, "volume": 46632.0}, {"date": "2019-07-09", "close": 0.09, "volume": 5699.0}, {"date": "2019-07-10", "close": 0.09, "volume": 1025239.0}, {"date": "2019-07-11", "close": 0.092, "volume": 10000.0}, {"date": "2019-07-12", "close": 0.092, "volume": 52500.0}, {"date": "2019-07-15", "close": 0.092, "volume": 50000.0}, {"date": "2019-07-17", "close": 0.097, "volume": 50000.0}, {"date": "2019-07-22", "close": 0.098, "volume": 109138.0}, {"date": "2019-07-25", "close": 0.099, "volume": 62500.0}, {"date": "2019-07-26", "close": 0.1, "volume": 362986.0}, {"date": "2019-07-29", "close": 0.105, "volume": 2823.0}, {"date": "2019-07-30", "close": 0.11, "volume": 218985.0}, {"date": "2019-08-01", "close": 0.099, "volume": 287388.0}, {"date": "2019-08-02", "close": 0.1, "volume": 258029.0}, {"date": "2019-08-05", "close": 0.1, "volume": 340975.0}, {"date": "2019-08-06", "close": 0.099, "volume": 430380.0}, {"date": "2019-08-07", "close": 0.097, "volume": 56475.0}, {"date": "2019-08-08", "close": 0.097, "volume": 689336.0}, {"date": "2019-08-09", "close": 0.097, "volume": 50000.0}, {"date": "2019-08-12", "close": 0.098, "volume": 30000.0}, {"date": "2019-08-14", "close": 0.097, "volume": 1000.0}, {"date": "2019-08-15", "close": 0.11, "volume": 292963.0}, {"date": "2019-08-16", "close": 0.12, "volume": 138080.0}, {"date": "2019-08-19", "close": 0.14, "volume": 201709.0}, {"date": "2019-08-20", "close": 0.145, "volume": 306690.0}, {"date": "2019-08-21", "close": 0.15, "volume": 300000.0}, {"date": "2019-08-22", "close": 0.145, "volume": 114717.0}, {"date": "2019-08-23", "close": 0.145, "volume": 25000.0}, {"date": "2019-08-26", "close": 0.14, "volume": 9000.0}, {"date": "2019-08-27", "close": 0.145, "volume": 83256.0}, {"date": "2019-08-28", "close": 0.135, "volume": 68420.0}, {"date": "2019-08-29", "close": 0.14, "volume": 133339.0}, {"date": "2019-09-03", "close": 0.135, "volume": 21187.0}, {"date": "2019-09-10", "close": 0.135, "volume": 15000.0}, {"date": "2019-09-12", "close": 0.125, "volume": 55000.0}, {"date": "2019-09-13", "close": 0.13, "volume": 23972.0}, {"date": "2019-09-16", "close": 0.12, "volume": 73586.0}, {"date": "2019-09-18", "close": 0.11, "volume": 104204.0}, {"date": "2019-09-19", "close": 0.11, "volume": 15000.0}, {"date": "2019-09-20", "close": 0.115, "volume": 79388.0}, {"date": "2019-09-23", "close": 0.12, "volume": 11096.0}, {"date": "2019-09-24", "close": 0.11, "volume": 59000.0}, {"date": "2019-09-25", "close": 0.12, "volume": 20000.0}, {"date": "2019-09-26", "close": 0.125, "volume": 34078.0}, {"date": "2019-09-27", "close": 0.125, "volume": 15820.0}, {"date": "2019-10-03", "close": 0.115, "volume": 10000.0}, {"date": "2019-10-07", "close": 0.12, "volume": 135000.0}, {"date": "2019-10-09", "close": 0.115, "volume": 6184.0}, {"date": "2019-10-10", "close": 0.115, "volume": 10000.0}, {"date": "2019-10-15", "close": 0.12, "volume": 15000.0}, {"date": "2019-10-16", "close": 0.125, "volume": 146962.0}, {"date": "2019-10-18", "close": 0.12, "volume": 14827.0}, {"date": "2019-10-21", "close": 0.12, "volume": 8000.0}, {"date": "2019-10-22", "close": 0.125, "volume": 10000.0}, {"date": "2019-10-25", "close": 0.115, "volume": 60000.0}, {"date": "2019-10-28", "close": 0.11, "volume": 426080.0}, {"date": "2019-10-29", "close": 0.11, "volume": 120000.0}, {"date": "2019-10-30", "close": 0.11, "volume": 271176.0}, {"date": "2019-10-31", "close": 0.115, "volume": 50000.0}, {"date": "2019-11-01", "close": 0.11, "volume": 622049.0}, {"date": "2019-11-04", "close": 0.105, "volume": 47634.0}, {"date": "2019-11-11", "close": 0.105, "volume": 41563.0}, {"date": "2019-11-12", "close": 0.1, "volume": 15000.0}, {"date": "2019-11-13", "close": 0.105, "volume": 270637.0}, {"date": "2019-11-15", "close": 0.1, "volume": 26216.0}, {"date": "2019-11-18", "close": 0.11, "volume": 104864.0}, {"date": "2019-11-20", "close": 0.11, "volume": 5500.0}, {"date": "2019-11-21", "close": 0.105, "volume": 48269.0}, {"date": "2019-11-22", "close": 0.11, "volume": 9636.0}, {"date": "2019-11-25", "close": 0.105, "volume": 68238.0}, {"date": "2019-11-26", "close": 0.115, "volume": 1538210.0}, {"date": "2019-11-27", "close": 0.094, "volume": 118000.0}, {"date": "2019-11-28", "close": 0.1, "volume": 74652.0}, {"date": "2019-12-06", "close": 0.1, "volume": 30000.0}, {"date": "2019-12-09", "close": 0.1, "volume": 22500.0}, {"date": "2019-12-11", "close": 0.099, "volume": 58523.0}, {"date": "2019-12-13", "close": 0.099, "volume": 15041.0}, {"date": "2019-12-23", "close": 0.099, "volume": 22500.0}, {"date": "2019-12-27", "close": 0.1, "volume": 637210.0}, {"date": "2019-12-30", "close": 0.1, "volume": 328102.0}, {"date": "2019-12-31", "close": 0.11, "volume": 176786.0}, {"date": "2020-01-02", "close": 0.11, "volume": 132655.0}, {"date": "2020-01-07", "close": 0.105, "volume": 14953.0}, {"date": "2020-01-08", "close": 0.105, "volume": 200000.0}, {"date": "2020-01-09", "close": 0.11, "volume": 395034.0}, {"date": "2020-01-10", "close": 0.11, "volume": 645000.0}, {"date": "2020-01-13", "close": 0.11, "volume": 1600405.0}, {"date": "2020-01-14", "close": 0.115, "volume": 80000.0}, {"date": "2020-01-17", "close": 0.125, "volume": 135100.0}, {"date": "2020-01-20", "close": 0.13, "volume": 194150.0}, {"date": "2020-01-21", "close": 0.13, "volume": 96167.0}, {"date": "2020-01-22", "close": 0.135, "volume": 20000.0}, {"date": "2020-01-23", "close": 0.14, "volume": 515621.0}, {"date": "2020-01-24", "close": 0.15, "volume": 198017.0}, {"date": "2020-01-28", "close": 0.145, "volume": 334622.0}, {"date": "2020-01-29", "close": 0.145, "volume": 71000.0}, {"date": "2020-01-31", "close": 0.15, "volume": 160318.0}, {"date": "2020-02-03", "close": 0.14, "volume": 170146.0}, {"date": "2020-02-04", "close": 0.14, "volume": 146.0}, {"date": "2020-02-05", "close": 0.14, "volume": 35236.0}, {"date": "2020-02-06", "close": 0.145, "volume": 10000.0}, {"date": "2020-02-07", "close": 0.145, "volume": 111266.0}, {"date": "2020-02-11", "close": 0.155, "volume": 36266.0}, {"date": "2020-02-12", "close": 0.15, "volume": 24959.0}, {"date": "2020-02-13", "close": 0.16, "volume": 100000.0}, {"date": "2020-02-18", "close": 0.16, "volume": 12824.0}, {"date": "2020-02-25", "close": 0.155, "volume": 15000.0}, {"date": "2020-02-26", "close": 0.15, "volume": 449000.0}, {"date": "2020-02-27", "close": 0.14, "volume": 300269.0}, {"date": "2020-02-28", "close": 0.13, "volume": 265716.0}, {"date": "2020-03-02", "close": 0.12, "volume": 75000.0}, {"date": "2020-03-03", "close": 0.115, "volume": 65000.0}, {"date": "2020-03-04", "close": 0.11, "volume": 190000.0}, {"date": "2020-03-05", "close": 0.11, "volume": 100000.0}, {"date": "2020-03-06", "close": 0.098, "volume": 228186.0}, {"date": "2020-03-10", "close": 0.083, "volume": 528338.0}, {"date": "2020-03-11", "close": 0.09, "volume": 29432.0}, {"date": "2020-03-12", "close": 0.079, "volume": 80000.0}, {"date": "2020-03-16", "close": 0.078, "volume": 40000.0}, {"date": "2020-03-17", "close": 0.07, "volume": 210000.0}, {"date": "2020-03-18", "close": 0.076, "volume": 118121.0}, {"date": "2020-03-19", "close": 0.07, "volume": 281451.0}, {"date": "2020-03-20", "close": 0.07, "volume": 5000.0}, {"date": "2020-03-25", "close": 0.07, "volume": 50000.0}, {"date": "2020-03-27", "close": 0.07, "volume": 120881.0}, {"date": "2020-03-30", "close": 0.081, "volume": 130000.0}, {"date": "2020-03-31", "close": 0.08, "volume": 104372.0}, {"date": "2020-04-01", "close": 0.08, "volume": 5128.0}, {"date": "2020-04-14", "close": 0.079, "volume": 10000.0}, {"date": "2020-04-15", "close": 0.08, "volume": 50000.0}, {"date": "2020-04-21", "close": 0.078, "volume": 47298.0}, {"date": "2020-04-22", "close": 0.071, "volume": 3168.0}, {"date": "2020-04-23", "close": 0.07, "volume": 7000.0}, {"date": "2020-04-24", "close": 0.07, "volume": 3000.0}, {"date": "2020-04-30", "close": 0.074, "volume": 10000.0}, {"date": "2020-05-01", "close": 0.078, "volume": 23947.0}, {"date": "2020-05-04", "close": 0.078, "volume": 9743.0}, {"date": "2020-05-07", "close": 0.075, "volume": 1319.0}, {"date": "2020-05-11", "close": 0.075, "volume": 42777.0}, {"date": "2020-05-14", "close": 0.075, "volume": 62916.0}, {"date": "2020-05-15", "close": 0.074, "volume": 173731.0}, {"date": "2020-05-19", "close": 0.08, "volume": 50000.0}, {"date": "2020-05-20", "close": 0.083, "volume": 52574.0}, {"date": "2020-05-21", "close": 0.087, "volume": 24030.0}, {"date": "2020-05-22", "close": 0.093, "volume": 123970.0}, {"date": "2020-05-25", "close": 0.105, "volume": 219500.0}, {"date": "2020-05-26", "close": 0.1, "volume": 191800.0}, {"date": "2020-05-27", "close": 0.1, "volume": 492000.0}, {"date": "2020-05-28", "close": 0.1, "volume": 91625.0}, {"date": "2020-05-29", "close": 0.1, "volume": 22743.0}, {"date": "2020-06-02", "close": 0.1, "volume": 5000.0}, {"date": "2020-06-04", "close": 0.1, "volume": 12627.0}, {"date": "2020-06-05", "close": 0.105, "volume": 4500.0}, {"date": "2020-06-09", "close": 0.1, "volume": 25000.0}, {"date": "2020-06-10", "close": 0.105, "volume": 7233.0}, {"date": "2020-06-11", "close": 0.1, "volume": 11100.0}, {"date": "2020-06-12", "close": 0.095, "volume": 4500.0}, {"date": "2020-06-15", "close": 0.1, "volume": 50000.0}, {"date": "2020-06-18", "close": 0.095, "volume": 6000.0}, {"date": "2020-06-25", "close": 0.095, "volume": 45932.0}, {"date": "2020-06-26", "close": 0.098, "volume": 24068.0}, {"date": "2020-07-01", "close": 0.099, "volume": 1141202.0}, {"date": "2020-07-02", "close": 0.1, "volume": 200068.0}, {"date": "2020-07-03", "close": 0.105, "volume": 109832.0}, {"date": "2020-07-07", "close": 0.1, "volume": 2.0}, {"date": "2020-07-09", "close": 0.095, "volume": 240000.0}, {"date": "2020-07-10", "close": 0.095, "volume": 276000.0}, {"date": "2020-07-13", "close": 0.095, "volume": 311000.0}, {"date": "2020-07-16", "close": 0.095, "volume": 6000.0}, {"date": "2020-07-17", "close": 0.095, "volume": 123150.0}, {"date": "2020-07-21", "close": 0.1, "volume": 900.0}, {"date": "2020-07-22", "close": 0.1, "volume": 10368.0}, {"date": "2020-07-23", "close": 0.095, "volume": 15000.0}, {"date": "2020-07-24", "close": 0.1, "volume": 50000.0}, {"date": "2020-07-27", "close": 0.1, "volume": 5000.0}, {"date": "2020-07-28", "close": 0.1, "volume": 219049.0}, {"date": "2020-07-30", "close": 0.105, "volume": 2000.0}, {"date": "2020-07-31", "close": 0.1, "volume": 164209.0}, {"date": "2020-08-03", "close": 0.1, "volume": 8897.0}, {"date": "2020-08-04", "close": 0.1, "volume": 151250.0}, {"date": "2020-08-07", "close": 0.098, "volume": 224262.0}, {"date": "2020-08-10", "close": 0.096, "volume": 20000.0}, {"date": "2020-08-11", "close": 0.098, "volume": 59900.0}, {"date": "2020-08-14", "close": 0.098, "volume": 4000.0}, {"date": "2020-08-17", "close": 0.098, "volume": 10519.0}, {"date": "2020-08-20", "close": 0.1, "volume": 114740.0}, {"date": "2020-08-21", "close": 0.1, "volume": 1902.0}, {"date": "2020-08-24", "close": 0.099, "volume": 10021.0}, {"date": "2020-08-25", "close": 0.099, "volume": 40250.0}, {"date": "2020-08-27", "close": 0.1, "volume": 5000.0}, {"date": "2020-08-28", "close": 0.095, "volume": 341262.0}, {"date": "2020-09-04", "close": 0.09, "volume": 2502048.0}, {"date": "2020-09-09", "close": 0.081, "volume": 20000.0}, {"date": "2020-09-15", "close": 0.088, "volume": 15000.0}, {"date": "2020-09-17", "close": 0.1, "volume": 34333.0}, {"date": "2020-09-18", "close": 0.1, "volume": 60000.0}, {"date": "2020-09-24", "close": 0.099, "volume": 91250.0}, {"date": "2020-09-29", "close": 0.091, "volume": 347823.0}, {"date": "2020-09-30", "close": 0.091, "volume": 59880.0}, {"date": "2020-10-02", "close": 0.094, "volume": 6000.0}, {"date": "2020-10-06", "close": 0.094, "volume": 114039.0}, {"date": "2020-10-08", "close": 0.093, "volume": 12469.0}, {"date": "2020-10-09", "close": 0.093, "volume": 144000.0}, {"date": "2020-10-12", "close": 0.093, "volume": 3000.0}, {"date": "2020-10-15", "close": 0.09, "volume": 101859.0}, {"date": "2020-10-19", "close": 0.093, "volume": 30000.0}, {"date": "2020-10-23", "close": 0.093, "volume": 143000.0}, {"date": "2020-10-26", "close": 0.094, "volume": 3000.0}, {"date": "2020-10-27", "close": 0.09, "volume": 178500.0}, {"date": "2020-11-04", "close": 0.089, "volume": 5618.0}, {"date": "2020-11-05", "close": 0.089, "volume": 56200.0}, {"date": "2020-11-09", "close": 0.089, "volume": 100000.0}, {"date": "2020-11-10", "close": 0.09, "volume": 20000.0}, {"date": "2020-11-16", "close": 0.09, "volume": 5748.0}, {"date": "2020-11-17", "close": 0.088, "volume": 218707.0}, {"date": "2020-11-18", "close": 0.09, "volume": 50000.0}, {"date": "2020-11-19", "close": 0.091, "volume": 133355.0}, {"date": "2020-11-20", "close": 0.088, "volume": 11372.0}, {"date": "2020-11-23", "close": 0.083, "volume": 179206.0}, {"date": "2020-11-24", "close": 0.088, "volume": 240900.0}, {"date": "2020-11-25", "close": 0.086, "volume": 57735.0}, {"date": "2020-11-26", "close": 0.09, "volume": 191752.0}, {"date": "2020-11-27", "close": 0.09, "volume": 25171.0}, {"date": "2020-11-30", "close": 0.091, "volume": 126045.0}, {"date": "2020-12-01", "close": 0.095, "volume": 160712.0}, {"date": "2020-12-02", "close": 0.095, "volume": 50797.0}, {"date": "2020-12-07", "close": 0.09, "volume": 39500.0}, {"date": "2020-12-09", "close": 0.092, "volume": 50000.0}, {"date": "2020-12-10", "close": 0.088, "volume": 56000.0}, {"date": "2020-12-11", "close": 0.088, "volume": 190000.0}, {"date": "2020-12-14", "close": 0.088, "volume": 111079.0}, {"date": "2020-12-15", "close": 0.08, "volume": 227810.0}, {"date": "2020-12-16", "close": 0.08, "volume": 9487.0}, {"date": "2020-12-17", "close": 0.08, "volume": 11494.0}, {"date": "2020-12-29", "close": 0.087, "volume": 173881.0}, {"date": "2021-01-04", "close": 0.085, "volume": 104639.0}, {"date": "2021-01-05", "close": 0.089, "volume": 57788.0}, {"date": "2021-01-06", "close": 0.089, "volume": 21629.0}, {"date": "2021-01-07", "close": 0.087, "volume": 56977.0}, {"date": "2021-01-08", "close": 0.09, "volume": 47000.0}, {"date": "2021-01-11", "close": 0.085, "volume": 6000.0}, {"date": "2021-01-12", "close": 0.086, "volume": 229000.0}, {"date": "2021-01-13", "close": 0.086, "volume": 134883.0}, {"date": "2021-01-14", "close": 0.09, "volume": 246269.0}, {"date": "2021-01-15", "close": 0.087, "volume": 369006.0}, {"date": "2021-01-18", "close": 0.093, "volume": 236869.0}, {"date": "2021-01-19", "close": 0.092, "volume": 145750.0}, {"date": "2021-01-20", "close": 0.092, "volume": 433000.0}, {"date": "2021-01-21", "close": 0.092, "volume": 1420000.0}, {"date": "2021-01-22", "close": 0.1, "volume": 1566388.0}, {"date": "2021-01-25", "close": 0.089, "volume": 659462.0}, {"date": "2021-01-27", "close": 0.089, "volume": 297270.0}, {"date": "2021-01-28", "close": 0.086, "volume": 97496.0}, {"date": "2021-01-29", "close": 0.09, "volume": 309351.0}, {"date": "2021-02-01", "close": 0.09, "volume": 250649.0}, {"date": "2021-02-03", "close": 0.09, "volume": 11000.0}, {"date": "2021-02-04", "close": 0.087, "volume": 1312346.0}, {"date": "2021-02-05", "close": 0.087, "volume": 4000.0}, {"date": "2021-02-09", "close": 0.089, "volume": 100000.0}, {"date": "2021-02-10", "close": 0.086, "volume": 150089.0}, {"date": "2021-02-15", "close": 0.086, "volume": 27000.0}, {"date": "2021-02-16", "close": 0.082, "volume": 125274.0}, {"date": "2021-02-17", "close": 0.08, "volume": 274650.0}, {"date": "2021-02-18", "close": 0.08, "volume": 900.0}, {"date": "2021-02-22", "close": 0.079, "volume": 25619682.0}, {"date": "2021-02-23", "close": 0.075, "volume": 1951288.0}, {"date": "2021-02-24", "close": 0.078, "volume": 465116.0}, {"date": "2021-02-25", "close": 0.077, "volume": 132093.0}, {"date": "2021-02-26", "close": 0.074, "volume": 1888611.0}, {"date": "2021-03-01", "close": 0.078, "volume": 260000.0}, {"date": "2021-03-02", "close": 0.072, "volume": 1413765.0}, {"date": "2021-03-03", "close": 0.071, "volume": 416868.0}, {"date": "2021-03-04", "close": 0.071, "volume": 137958.0}, {"date": "2021-03-05", "close": 0.07, "volume": 620096.0}, {"date": "2021-03-08", "close": 0.074, "volume": 382042.0}, {"date": "2021-03-09", "close": 0.074, "volume": 60398.0}, {"date": "2021-03-10", "close": 0.075, "volume": 1223642.0}, {"date": "2021-03-11", "close": 0.075, "volume": 1299666.0}, {"date": "2021-03-12", "close": 0.076, "volume": 2693590.0}, {"date": "2021-03-15", "close": 0.077, "volume": 66450.0}, {"date": "2021-03-16", "close": 0.074, "volume": 347586.0}, {"date": "2021-03-17", "close": 0.073, "volume": 809517.0}, {"date": "2021-03-18", "close": 0.075, "volume": 100000.0}, {"date": "2021-03-19", "close": 0.08, "volume": 211481.0}, {"date": "2021-03-22", "close": 0.075, "volume": 430100.0}, {"date": "2021-03-24", "close": 0.075, "volume": 250000.0}, {"date": "2021-03-25", "close": 0.074, "volume": 697264.0}, {"date": "2021-03-26", "close": 0.08, "volume": 221780.0}, {"date": "2021-03-29", "close": 0.079, "volume": 37824.0}, {"date": "2021-03-30", "close": 0.076, "volume": 324636.0}, {"date": "2021-03-31", "close": 0.078, "volume": 255068.0}, {"date": "2021-04-01", "close": 0.075, "volume": 56730.0}, {"date": "2021-04-06", "close": 0.077, "volume": 12689.0}, {"date": "2021-04-07", "close": 0.078, "volume": 2990163.0}, {"date": "2021-04-08", "close": 0.076, "volume": 70336.0}, {"date": "2021-04-09", "close": 0.076, "volume": 123633.0}, {"date": "2021-04-13", "close": 0.077, "volume": 44988.0}, {"date": "2021-04-14", "close": 0.078, "volume": 371146.0}, {"date": "2021-04-15", "close": 0.079, "volume": 14500.0}, {"date": "2021-04-16", "close": 0.078, "volume": 17524.0}, {"date": "2021-04-19", "close": 0.078, "volume": 63360.0}, {"date": "2021-04-20", "close": 0.079, "volume": 50026.0}, {"date": "2021-04-21", "close": 0.079, "volume": 109956.0}, {"date": "2021-04-22", "close": 0.081, "volume": 287777.0}, {"date": "2021-04-23", "close": 0.08, "volume": 44890.0}, {"date": "2021-04-27", "close": 0.078, "volume": 15100.0}, {"date": "2021-04-28", "close": 0.078, "volume": 4554.0}, {"date": "2021-04-29", "close": 0.08, "volume": 60891.0}, {"date": "2021-04-30", "close": 0.081, "volume": 18915.0}, {"date": "2021-05-03", "close": 0.081, "volume": 68642.0}, {"date": "2021-05-04", "close": 0.08, "volume": 28750.0}, {"date": "2021-05-05", "close": 0.076, "volume": 23067.0}, {"date": "2021-05-06", "close": 0.076, "volume": 51006.0}, {"date": "2021-05-10", "close": 0.076, "volume": 20000.0}, {"date": "2021-05-11", "close": 0.08, "volume": 87893.0}, {"date": "2021-05-13", "close": 0.071, "volume": 672040.0}, {"date": "2021-05-17", "close": 0.072, "volume": 18070.0}, {"date": "2021-05-19", "close": 0.075, "volume": 10200.0}, {"date": "2021-05-20", "close": 0.074, "volume": 25445.0}, {"date": "2021-05-21", "close": 0.072, "volume": 272900.0}, {"date": "2021-05-26", "close": 0.074, "volume": 20000.0}, {"date": "2021-05-27", "close": 0.073, "volume": 43302.0}, {"date": "2021-05-28", "close": 0.073, "volume": 12000.0}, {"date": "2021-05-31", "close": 0.07, "volume": 102200.0}, {"date": "2021-06-01", "close": 0.074, "volume": 18400.0}, {"date": "2021-06-02", "close": 0.072, "volume": 25087.0}, {"date": "2021-06-03", "close": 0.072, "volume": 5495.0}, {"date": "2021-06-04", "close": 0.072, "volume": 323864.0}, {"date": "2021-06-08", "close": 0.072, "volume": 200368.0}, {"date": "2021-06-09", "close": 0.07, "volume": 743882.0}, {"date": "2021-06-10", "close": 0.07, "volume": 184000.0}, {"date": "2021-06-11", "close": 0.07, "volume": 226000.0}, {"date": "2021-06-15", "close": 0.07, "volume": 2004114.0}, {"date": "2021-06-16", "close": 0.07, "volume": 496150.0}, {"date": "2021-06-17", "close": 0.073, "volume": 795730.0}, {"date": "2021-06-22", "close": 0.071, "volume": 94510.0}, {"date": "2021-06-23", "close": 0.072, "volume": 7112.0}, {"date": "2021-06-25", "close": 0.071, "volume": 102260.0}, {"date": "2021-06-28", "close": 0.075, "volume": 30000.0}, {"date": "2021-06-29", "close": 0.071, "volume": 13468.0}, {"date": "2021-06-30", "close": 0.074, "volume": 143285.0}, {"date": "2021-07-02", "close": 0.078, "volume": 723539.0}, {"date": "2021-07-05", "close": 0.078, "volume": 405416.0}, {"date": "2021-07-06", "close": 0.079, "volume": 60000.0}, {"date": "2021-07-07", "close": 0.079, "volume": 341.0}, {"date": "2021-07-08", "close": 0.079, "volume": 264617.0}, {"date": "2021-07-09", "close": 0.08, "volume": 1121796.0}, {"date": "2021-07-12", "close": 0.08, "volume": 701708.0}, {"date": "2021-07-13", "close": 0.082, "volume": 142225.0}, {"date": "2021-07-14", "close": 0.081, "volume": 19900.0}, {"date": "2021-07-15", "close": 0.082, "volume": 20000.0}, {"date": "2021-07-16", "close": 0.082, "volume": 349899.0}, {"date": "2021-07-19", "close": 0.082, "volume": 577691.0}, {"date": "2021-07-20", "close": 0.082, "volume": 12886.0}, {"date": "2021-07-21", "close": 0.084, "volume": 1812.0}, {"date": "2021-07-22", "close": 0.082, "volume": 12385.0}, {"date": "2021-07-26", "close": 0.081, "volume": 106928.0}, {"date": "2021-07-27", "close": 0.081, "volume": 30000.0}, {"date": "2021-07-28", "close": 0.081, "volume": 106309.0}, {"date": "2021-07-29", "close": 0.08, "volume": 150000.0}, {"date": "2021-08-02", "close": 0.08, "volume": 100000.0}, {"date": "2021-08-03", "close": 0.081, "volume": 20000.0}, {"date": "2021-08-04", "close": 0.081, "volume": 20000.0}, {"date": "2021-08-05", "close": 0.08, "volume": 300592.0}, {"date": "2021-08-06", "close": 0.08, "volume": 552600.0}, {"date": "2021-08-09", "close": 0.08, "volume": 219043.0}, {"date": "2021-08-10", "close": 0.08, "volume": 200000.0}, {"date": "2021-08-11", "close": 0.08, "volume": 492228.0}, {"date": "2021-08-12", "close": 0.084, "volume": 100.0}, {"date": "2021-08-13", "close": 0.08, "volume": 18500.0}, {"date": "2021-08-16", "close": 0.081, "volume": 252233.0}, {"date": "2021-08-17", "close": 0.08, "volume": 130251.0}, {"date": "2021-08-18", "close": 0.08, "volume": 2313586.0}, {"date": "2021-08-19", "close": 0.08, "volume": 656766.0}, {"date": "2021-08-20", "close": 0.08, "volume": 19922.0}, {"date": "2021-08-24", "close": 0.081, "volume": 45000.0}, {"date": "2021-08-27", "close": 0.083, "volume": 1199.0}, {"date": "2021-08-30", "close": 0.083, "volume": 106160.0}, {"date": "2021-09-01", "close": 0.082, "volume": 12109.0}, {"date": "2021-09-03", "close": 0.083, "volume": 480.0}, {"date": "2021-09-06", "close": 0.083, "volume": 102647.0}, {"date": "2021-09-07", "close": 0.083, "volume": 341213.0}, {"date": "2021-09-08", "close": 0.084, "volume": 330004.0}, {"date": "2021-09-09", "close": 0.087, "volume": 10971.0}, {"date": "2021-09-10", "close": 0.085, "volume": 41000.0}, {"date": "2021-09-13", "close": 0.085, "volume": 80689.0}, {"date": "2021-09-14", "close": 0.085, "volume": 925.0}, {"date": "2021-09-15", "close": 0.085, "volume": 1930.0}, {"date": "2021-09-16", "close": 0.084, "volume": 130574.0}, {"date": "2021-09-17", "close": 0.084, "volume": 652.0}, {"date": "2021-09-20", "close": 0.084, "volume": 125230.0}, {"date": "2021-09-21", "close": 0.083, "volume": 87654.0}, {"date": "2021-09-22", "close": 0.083, "volume": 69.0}, {"date": "2021-09-23", "close": 0.083, "volume": 11100.0}, {"date": "2021-09-27", "close": 0.085, "volume": 5882.0}, {"date": "2021-10-01", "close": 0.083, "volume": 19512.0}, {"date": "2021-10-04", "close": 0.085, "volume": 260747.0}, {"date": "2021-10-05", "close": 0.08, "volume": 293445.0}, {"date": "2021-10-06", "close": 0.081, "volume": 15026.0}, {"date": "2021-10-07", "close": 0.082, "volume": 6000.0}, {"date": "2021-10-11", "close": 0.086, "volume": 80011.0}, {"date": "2021-10-12", "close": 0.087, "volume": 15000.0}, {"date": "2021-10-15", "close": 0.087, "volume": 137061.0}, {"date": "2021-10-19", "close": 0.086, "volume": 41644.0}, {"date": "2021-10-20", "close": 0.086, "volume": 61588.0}, {"date": "2021-10-21", "close": 0.088, "volume": 101194.0}, {"date": "2021-10-22", "close": 0.088, "volume": 1136.0}, {"date": "2021-10-25", "close": 0.088, "volume": 92865.0}, {"date": "2021-10-26", "close": 0.088, "volume": 1858.0}, {"date": "2021-10-27", "close": 0.088, "volume": 5277.0}, {"date": "2021-10-29", "close": 0.077, "volume": 295144.0}, {"date": "2021-11-01", "close": 0.078, "volume": 9550.0}, {"date": "2021-11-02", "close": 0.079, "volume": 176.0}, {"date": "2021-11-04", "close": 0.082, "volume": 1836.0}, {"date": "2021-11-05", "close": 0.078, "volume": 35040.0}, {"date": "2021-11-10", "close": 0.085, "volume": 35698.0}, {"date": "2021-11-11", "close": 0.076, "volume": 100000.0}, {"date": "2021-11-15", "close": 0.078, "volume": 36480.0}, {"date": "2021-11-16", "close": 0.076, "volume": 79850.0}, {"date": "2021-11-17", "close": 0.076, "volume": 20000.0}, {"date": "2021-11-18", "close": 0.082, "volume": 6250.0}, {"date": "2021-11-19", "close": 0.082, "volume": 12195.0}, {"date": "2021-11-22", "close": 0.082, "volume": 9225.0}, {"date": "2021-11-23", "close": 0.082, "volume": 192044.0}, {"date": "2021-11-24", "close": 0.082, "volume": 4156.0}, {"date": "2021-11-26", "close": 0.082, "volume": 1219.0}, {"date": "2021-11-30", "close": 0.076, "volume": 14347.0}, {"date": "2021-12-01", "close": 0.082, "volume": 100000.0}, {"date": "2021-12-02", "close": 0.082, "volume": 25000.0}, {"date": "2021-12-03", "close": 0.082, "volume": 6000.0}, {"date": "2021-12-06", "close": 0.082, "volume": 5906.0}, {"date": "2021-12-08", "close": 0.08, "volume": 18750.0}, {"date": "2021-12-10", "close": 0.083, "volume": 361048.0}, {"date": "2021-12-13", "close": 0.083, "volume": 6144.0}, {"date": "2021-12-14", "close": 0.077, "volume": 16000.0}, {"date": "2021-12-17", "close": 0.077, "volume": 12820.0}, {"date": "2021-12-20", "close": 0.076, "volume": 10000.0}, {"date": "2021-12-21", "close": 0.076, "volume": 5967.0}, {"date": "2021-12-22", "close": 0.08, "volume": 103073.0}, {"date": "2021-12-23", "close": 0.074, "volume": 6929.0}, {"date": "2021-12-29", "close": 0.076, "volume": 11400.0}, {"date": "2022-01-04", "close": 0.078, "volume": 5064.0}, {"date": "2022-01-05", "close": 0.079, "volume": 1054.0}, {"date": "2022-01-07", "close": 0.079, "volume": 5148.0}, {"date": "2022-01-13", "close": 0.075, "volume": 8000.0}, {"date": "2022-01-14", "close": 0.075, "volume": 49428.0}, {"date": "2022-01-17", "close": 0.077, "volume": 131493.0}, {"date": "2022-01-19", "close": 0.074, "volume": 226000.0}, {"date": "2022-01-20", "close": 0.074, "volume": 12000.0}, {"date": "2022-01-21", "close": 0.074, "volume": 6250.0}, {"date": "2022-01-25", "close": 0.076, "volume": 3420.0}, {"date": "2022-01-27", "close": 0.074, "volume": 6356.0}, {"date": "2022-01-28", "close": 0.073, "volume": 24936.0}, {"date": "2022-01-31", "close": 0.072, "volume": 103562.0}, {"date": "2022-02-01", "close": 0.076, "volume": 350358.0}, {"date": "2022-02-07", "close": 0.07, "volume": 12500.0}, {"date": "2022-02-09", "close": 0.074, "volume": 7599.0}, {"date": "2022-02-11", "close": 0.07, "volume": 30000.0}, {"date": "2022-02-14", "close": 0.07, "volume": 82396.0}, {"date": "2022-02-15", "close": 0.07, "volume": 129.0}, {"date": "2022-02-16", "close": 0.074, "volume": 6735.0}, {"date": "2022-02-17", "close": 0.069, "volume": 39175.0}, {"date": "2022-02-18", "close": 0.073, "volume": 21959.0}, {"date": "2022-02-21", "close": 0.073, "volume": 98376.0}, {"date": "2022-02-22", "close": 0.073, "volume": 11809.0}, {"date": "2022-02-24", "close": 0.073, "volume": 20065.0}, {"date": "2022-02-25", "close": 0.073, "volume": 170682.0}, {"date": "2022-03-01", "close": 0.069, "volume": 3013.0}, {"date": "2022-03-02", "close": 0.065, "volume": 6078.0}, {"date": "2022-03-03", "close": 0.065, "volume": 3922.0}, {"date": "2022-03-09", "close": 0.065, "volume": 10000.0}, {"date": "2022-03-10", "close": 0.067, "volume": 43269.0}, {"date": "2022-03-16", "close": 0.069, "volume": 25744.0}, {"date": "2022-03-17", "close": 0.069, "volume": 40000.0}, {"date": "2022-03-21", "close": 0.065, "volume": 69500.0}, {"date": "2022-03-23", "close": 0.066, "volume": 6000.0}, {"date": "2022-03-24", "close": 0.065, "volume": 19551.0}, {"date": "2022-03-28", "close": 0.058, "volume": 7746.0}, {"date": "2022-04-06", "close": 0.068, "volume": 666.0}, {"date": "2022-04-07", "close": 0.0715, "volume": 13075.0}, {"date": "2022-04-11", "close": 0.068, "volume": 1122.0}, {"date": "2022-04-12", "close": 0.075, "volume": 33494.0}, {"date": "2022-04-13", "close": 0.062, "volume": 40850.0}, {"date": "2022-04-19", "close": 0.06, "volume": 199712.0}, {"date": "2022-05-04", "close": 0.044, "volume": 4000.0}, {"date": "2022-05-05", "close": 0.056, "volume": 62551.0}, {"date": "2022-05-06", "close": 0.055, "volume": 2800.0}, {"date": "2022-05-10", "close": 0.05, "volume": 341555.0}, {"date": "2022-05-12", "close": 0.047, "volume": 30348.0}, {"date": "2022-05-13", "close": 0.052, "volume": 204999.0}, {"date": "2022-05-16", "close": 0.052, "volume": 6000.0}, {"date": "2022-05-18", "close": 0.053, "volume": 205105.0}, {"date": "2022-05-20", "close": 0.053, "volume": 25478.0}, {"date": "2022-05-25", "close": 0.049, "volume": 71760.0}, {"date": "2022-05-26", "close": 0.049, "volume": 19335.0}, {"date": "2022-05-27", "close": 0.048, "volume": 28805.0}, {"date": "2022-05-30", "close": 0.047, "volume": 5714.0}, {"date": "2022-06-01", "close": 0.047, "volume": 24286.0}, {"date": "2022-06-03", "close": 0.045, "volume": 44064.0}, {"date": "2022-06-07", "close": 0.044, "volume": 233936.0}, {"date": "2022-06-09", "close": 0.04, "volume": 111909.0}, {"date": "2022-06-14", "close": 0.04, "volume": 178750.0}, {"date": "2022-06-16", "close": 0.04, "volume": 1192383.0}, {"date": "2022-06-21", "close": 0.04, "volume": 247263.0}, {"date": "2022-06-23", "close": 0.04, "volume": 471553.0}, {"date": "2022-06-28", "close": 0.04, "volume": 313291.0}, {"date": "2022-06-29", "close": 0.04, "volume": 263820.0}, {"date": "2022-07-01", "close": 0.04, "volume": 76520.0}, {"date": "2022-07-04", "close": 0.04, "volume": 143771.0}, {"date": "2022-07-05", "close": 0.04, "volume": 150000.0}, {"date": "2022-07-12", "close": 0.045, "volume": 380727.0}, {"date": "2022-07-13", "close": 0.045, "volume": 250000.0}, {"date": "2022-07-14", "close": 0.045, "volume": 252127.0}, {"date": "2022-07-20", "close": 0.048, "volume": 200000.0}, {"date": "2022-07-22", "close": 0.053, "volume": 200000.0}, {"date": "2022-07-29", "close": 0.05, "volume": 268812.0}, {"date": "2022-08-01", "close": 0.058, "volume": 53297.0}, {"date": "2022-08-05", "close": 0.058, "volume": 114953.0}, {"date": "2022-08-12", "close": 0.063, "volume": 37571.0}, {"date": "2022-08-15", "close": 0.062, "volume": 226806.0}, {"date": "2022-08-16", "close": 0.062, "volume": 355848.0}, {"date": "2022-08-17", "close": 0.062, "volume": 100381.0}, {"date": "2022-08-18", "close": 0.062, "volume": 77448.0}, {"date": "2022-08-19", "close": 0.064, "volume": 63413.0}, {"date": "2022-08-22", "close": 0.056, "volume": 4000.0}, {"date": "2022-08-23", "close": 0.057, "volume": 32159.0}, {"date": "2022-08-24", "close": 0.059, "volume": 351534.0}, {"date": "2022-08-25", "close": 0.055, "volume": 9090.0}, {"date": "2022-08-29", "close": 0.06, "volume": 200000.0}, {"date": "2022-08-31", "close": 0.058, "volume": 100000.0}, {"date": "2022-09-02", "close": 0.059, "volume": 34.0}, {"date": "2022-09-05", "close": 0.054, "volume": 500000.0}, {"date": "2022-09-08", "close": 0.054, "volume": 12793.0}, {"date": "2022-09-09", "close": 0.059, "volume": 20054.0}, {"date": "2022-09-20", "close": 0.055, "volume": 400000.0}, {"date": "2022-09-21", "close": 0.056, "volume": 36.0}, {"date": "2022-09-26", "close": 0.052, "volume": 20000.0}, {"date": "2022-09-29", "close": 0.044, "volume": 29881.0}, {"date": "2022-09-30", "close": 0.043, "volume": 1348700.0}, {"date": "2022-10-04", "close": 0.046, "volume": 130000.0}, {"date": "2022-10-06", "close": 0.05, "volume": 40.0}, {"date": "2022-10-07", "close": 0.05, "volume": 510.0}, {"date": "2022-10-10", "close": 0.045, "volume": 3102.0}, {"date": "2022-10-11", "close": 0.05, "volume": 300040.0}, {"date": "2022-10-12", "close": 0.05, "volume": 1900.0}, {"date": "2022-10-28", "close": 0.043, "volume": 20.0}, {"date": "2022-11-01", "close": 0.042, "volume": 923778.0}, {"date": "2022-11-02", "close": 0.041, "volume": 1062646.0}, {"date": "2022-11-03", "close": 0.04, "volume": 297280.0}, {"date": "2022-11-04", "close": 0.038, "volume": 300000.0}, {"date": "2022-11-07", "close": 0.035, "volume": 100000.0}, {"date": "2022-11-08", "close": 0.036, "volume": 1.0}, {"date": "2022-11-09", "close": 0.038, "volume": 30564.0}, {"date": "2022-11-10", "close": 0.038, "volume": 2095.0}, {"date": "2022-11-11", "close": 0.04, "volume": 24000.0}, {"date": "2022-11-14", "close": 0.044, "volume": 101777.0}, {"date": "2022-11-15", "close": 0.044, "volume": 608709.0}, {"date": "2022-11-16", "close": 0.044, "volume": 310873.0}, {"date": "2022-11-21", "close": 0.042, "volume": 12000.0}, {"date": "2022-11-28", "close": 0.038, "volume": 20292.0}, {"date": "2022-12-08", "close": 0.041, "volume": 122.0}, {"date": "2022-12-13", "close": 0.037, "volume": 2095.0}, {"date": "2022-12-14", "close": 0.038, "volume": 99999.0}, {"date": "2022-12-16", "close": 0.038, "volume": 400001.0}, {"date": "2022-12-19", "close": 0.038, "volume": 26341.0}, {"date": "2022-12-21", "close": 0.037, "volume": 186656.0}, {"date": "2022-12-22", "close": 0.037, "volume": 135.0}, {"date": "2022-12-28", "close": 0.036, "volume": 100208.0}, {"date": "2022-12-30", "close": 0.037, "volume": 190354.0}, {"date": "2023-01-04", "close": 0.037, "volume": 300000.0}, {"date": "2023-01-06", "close": 0.0385, "volume": 59070.0}, {"date": "2023-01-09", "close": 0.037, "volume": 249958.0}, {"date": "2023-01-10", "close": 0.037, "volume": 6036.0}, {"date": "2023-01-11", "close": 0.035, "volume": 104032.0}, {"date": "2023-01-12", "close": 0.038, "volume": 253769.0}, {"date": "2023-01-13", "close": 0.039, "volume": 25641.0}, {"date": "2023-01-16", "close": 0.038, "volume": 78800.0}, {"date": "2023-01-17", "close": 0.038, "volume": 504.0}, {"date": "2023-01-18", "close": 0.038, "volume": 52600.0}, {"date": "2023-01-19", "close": 0.038, "volume": 2500.0}, {"date": "2023-01-20", "close": 0.038, "volume": 2500.0}, {"date": "2023-01-23", "close": 0.038, "volume": 3000.0}, {"date": "2023-01-24", "close": 0.037, "volume": 15000.0}, {"date": "2023-01-27", "close": 0.038, "volume": 7000.0}, {"date": "2023-01-30", "close": 0.037, "volume": 90940.0}, {"date": "2023-01-31", "close": 0.038, "volume": 91915.0}, {"date": "2023-02-02", "close": 0.037, "volume": 347250.0}, {"date": "2023-02-03", "close": 0.035, "volume": 51401.0}, {"date": "2023-02-06", "close": 0.032, "volume": 9090.0}, {"date": "2023-02-08", "close": 0.032, "volume": 25292.0}, {"date": "2023-02-10", "close": 0.03, "volume": 30000.0}, {"date": "2023-02-13", "close": 0.03, "volume": 47326.0}, {"date": "2023-02-20", "close": 0.028, "volume": 92500.0}, {"date": "2023-02-28", "close": 0.026, "volume": 241910.0}, {"date": "2023-03-03", "close": 0.02, "volume": 48536.0}, {"date": "2023-03-07", "close": 0.022, "volume": 338471.0}, {"date": "2023-03-08", "close": 0.026, "volume": 432405.0}, {"date": "2023-03-09", "close": 0.026, "volume": 755.0}, {"date": "2023-03-10", "close": 0.026, "volume": 85328.0}, {"date": "2023-03-13", "close": 0.024, "volume": 275388.0}, {"date": "2023-03-14", "close": 0.025, "volume": 246000.0}, {"date": "2023-03-15", "close": 0.026, "volume": 20188.0}, {"date": "2023-03-16", "close": 0.026, "volume": 37.0}, {"date": "2023-03-17", "close": 0.024, "volume": 719.0}, {"date": "2023-03-24", "close": 0.027, "volume": 584009.0}, {"date": "2023-03-27", "close": 0.027, "volume": 100000.0}, {"date": "2023-03-28", "close": 0.027, "volume": 32000.0}, {"date": "2023-03-29", "close": 0.023, "volume": 32000.0}, {"date": "2023-04-03", "close": 0.023, "volume": 5043.0}, {"date": "2023-04-11", "close": 0.025, "volume": 79060.0}, {"date": "2023-04-12", "close": 0.025, "volume": 197.0}, {"date": "2023-04-17", "close": 0.016, "volume": 386000.0}, {"date": "2023-04-18", "close": 0.018, "volume": 55500.0}, {"date": "2023-04-26", "close": 0.015, "volume": 399942.0}, {"date": "2023-04-27", "close": 0.015, "volume": 52891.0}, {"date": "2023-04-28", "close": 0.018, "volume": 451636.0}, {"date": "2023-05-03", "close": 0.0165, "volume": 6150000.0}, {"date": "2023-05-04", "close": 0.0165, "volume": 4750000.0}, {"date": "2023-05-05", "close": 0.018, "volume": 148363.0}, {"date": "2023-05-08", "close": 0.021, "volume": 595787.0}, {"date": "2023-05-09", "close": 0.022, "volume": 82666.0}, {"date": "2023-05-10", "close": 0.021, "volume": 2231.0}, {"date": "2023-05-11", "close": 0.019, "volume": 178537.0}, {"date": "2023-05-15", "close": 0.017, "volume": 3633870.0}, {"date": "2023-05-16", "close": 0.017, "volume": 393221.0}, {"date": "2023-05-18", "close": 0.017, "volume": 30000.0}, {"date": "2023-05-23", "close": 0.02, "volume": 331000.0}, {"date": "2023-05-24", "close": 0.02, "volume": 250000.0}, {"date": "2023-05-25", "close": 0.02, "volume": 14552.0}, {"date": "2023-06-01", "close": 0.02, "volume": 52600.0}, {"date": "2023-06-05", "close": 0.02, "volume": 20.0}, {"date": "2023-06-07", "close": 0.019, "volume": 31250.0}, {"date": "2023-06-09", "close": 0.019, "volume": 1007.0}, {"date": "2023-06-13", "close": 0.02, "volume": 25.0}, {"date": "2023-06-14", "close": 0.02, "volume": 309000.0}, {"date": "2023-06-15", "close": 0.02, "volume": 23800.0}, {"date": "2023-06-19", "close": 0.02, "volume": 100000.0}, {"date": "2023-06-20", "close": 0.021, "volume": 166000.0}, {"date": "2023-06-21", "close": 0.02, "volume": 100000.0}, {"date": "2023-06-26", "close": 0.021, "volume": 34440.0}, {"date": "2023-06-27", "close": 0.022, "volume": 52892.0}, {"date": "2023-06-29", "close": 0.022, "volume": 2000.0}, {"date": "2023-06-30", "close": 0.026, "volume": 75000.0}, {"date": "2023-07-03", "close": 0.024, "volume": 171488.0}, {"date": "2023-07-04", "close": 0.021, "volume": 15000.0}, {"date": "2023-07-06", "close": 0.021, "volume": 26.0}, {"date": "2023-07-11", "close": 0.021, "volume": 14000.0}, {"date": "2023-07-20", "close": 0.023, "volume": 4892.0}, {"date": "2023-08-04", "close": 0.023, "volume": 6790.0}, {"date": "2023-08-07", "close": 0.02, "volume": 25000.0}, {"date": "2023-08-16", "close": 0.021, "volume": 8000.0}, {"date": "2023-08-30", "close": 0.021, "volume": 5000.0}, {"date": "2023-09-01", "close": 0.026, "volume": 777892.0}, {"date": "2023-09-04", "close": 0.026, "volume": 207172.0}, {"date": "2023-09-05", "close": 0.023, "volume": 147142.0}, {"date": "2023-09-07", "close": 0.024, "volume": 18000.0}, {"date": "2023-09-12", "close": 0.024, "volume": 20000.0}, {"date": "2023-09-15", "close": 0.026, "volume": 146864.0}, {"date": "2023-09-18", "close": 0.033, "volume": 492528.0}, {"date": "2023-09-19", "close": 0.034, "volume": 50000.0}, {"date": "2023-09-20", "close": 0.036, "volume": 11448.0}, {"date": "2023-09-21", "close": 0.04, "volume": 168007.0}, {"date": "2023-09-22", "close": 0.04, "volume": 370947.0}, {"date": "2023-09-25", "close": 0.04, "volume": 157549.0}, {"date": "2023-09-26", "close": 0.043, "volume": 6448.0}, {"date": "2023-09-27", "close": 0.04, "volume": 4027.0}, {"date": "2023-09-28", "close": 0.04, "volume": 79117.0}, {"date": "2023-10-03", "close": 0.041, "volume": 278307.0}, {"date": "2023-10-04", "close": 0.041, "volume": 170731.0}, {"date": "2023-10-05", "close": 0.04, "volume": 1500.0}, {"date": "2023-10-09", "close": 0.041, "volume": 144335.0}, {"date": "2023-10-10", "close": 0.041, "volume": 269666.0}, {"date": "2023-10-16", "close": 0.041, "volume": 14852.0}, {"date": "2023-10-17", "close": 0.044, "volume": 85156.0}, {"date": "2023-10-18", "close": 0.047, "volume": 200000.0}, {"date": "2023-10-19", "close": 0.047, "volume": 40531.0}, {"date": "2023-10-24", "close": 0.048, "volume": 5.0}, {"date": "2023-10-26", "close": 0.055, "volume": 118206.0}, {"date": "2023-10-27", "close": 0.058, "volume": 175000.0}, {"date": "2023-10-30", "close": 0.055, "volume": 284411.0}, {"date": "2023-10-31", "close": 0.058, "volume": 415655.0}, {"date": "2023-11-01", "close": 0.06, "volume": 379909.0}, {"date": "2023-11-03", "close": 0.06, "volume": 9000.0}, {"date": "2023-11-06", "close": 0.065, "volume": 8696.0}, {"date": "2023-11-07", "close": 0.065, "volume": 200000.0}, {"date": "2023-11-08", "close": 0.065, "volume": 7668.0}, {"date": "2023-11-09", "close": 0.065, "volume": 343.0}, {"date": "2023-11-10", "close": 0.065, "volume": 24486.0}, {"date": "2023-11-13", "close": 0.067, "volume": 361752.0}, {"date": "2023-11-14", "close": 0.065, "volume": 254438.0}, {"date": "2023-11-15", "close": 0.064, "volume": 96858.0}, {"date": "2023-11-17", "close": 0.064, "volume": 921.0}, {"date": "2023-11-20", "close": 0.058, "volume": 449918.0}, {"date": "2023-11-21", "close": 0.064, "volume": 384890.0}, {"date": "2023-11-22", "close": 0.06, "volume": 34520.0}, {"date": "2023-11-24", "close": 0.055, "volume": 120000.0}, {"date": "2023-11-29", "close": 0.05, "volume": 33660.0}, {"date": "2023-11-30", "close": 0.052, "volume": 2307.0}, {"date": "2023-12-04", "close": 0.053, "volume": 9259.0}, {"date": "2023-12-05", "close": 0.055, "volume": 188997.0}, {"date": "2023-12-06", "close": 0.055, "volume": 3770.0}, {"date": "2023-12-11", "close": 0.055, "volume": 1370.0}, {"date": "2023-12-12", "close": 0.051, "volume": 125000.0}, {"date": "2023-12-13", "close": 0.052, "volume": 108899.0}, {"date": "2023-12-14", "close": 0.055, "volume": 18000.0}, {"date": "2023-12-15", "close": 0.05, "volume": 177127.0}, {"date": "2023-12-18", "close": 0.055, "volume": 15739.0}, {"date": "2023-12-19", "close": 0.052, "volume": 11250.0}, {"date": "2024-01-04", "close": 0.053, "volume": 15844.0}, {"date": "2024-01-05", "close": 0.054, "volume": 406.0}, {"date": "2024-01-10", "close": 0.053, "volume": 20001.0}, {"date": "2024-01-11", "close": 0.054, "volume": 21834.0}, {"date": "2024-01-12", "close": 0.056, "volume": 62523.0}, {"date": "2024-01-15", "close": 0.052, "volume": 25000.0}, {"date": "2024-01-19", "close": 0.055, "volume": 250000.0}, {"date": "2024-01-31", "close": 0.049, "volume": 166477.0}, {"date": "2024-02-01", "close": 0.05, "volume": 158965.0}, {"date": "2024-02-06", "close": 0.051, "volume": 36316.0}, {"date": "2024-02-13", "close": 0.052, "volume": 50008.0}, {"date": "2024-02-14", "close": 0.051, "volume": 10000.0}, {"date": "2024-02-16", "close": 0.049, "volume": 186884.0}, {"date": "2024-02-19", "close": 0.048, "volume": 126281.0}, {"date": "2024-02-21", "close": 0.047, "volume": 40000.0}, {"date": "2024-02-22", "close": 0.047, "volume": 11.0}, {"date": "2024-02-23", "close": 0.045, "volume": 50000.0}, {"date": "2024-02-29", "close": 0.045, "volume": 72.0}, {"date": "2024-03-01", "close": 0.045, "volume": 49939.0}, {"date": "2024-03-04", "close": 0.04, "volume": 1139348.0}, {"date": "2024-03-05", "close": 0.04, "volume": 26911.0}, {"date": "2024-03-06", "close": 0.04, "volume": 30192.0}, {"date": "2024-03-07", "close": 0.04, "volume": 20000.0}, {"date": "2024-03-11", "close": 0.04, "volume": 390223.0}, {"date": "2024-03-12", "close": 0.045, "volume": 12333.0}, {"date": "2024-03-13", "close": 0.045, "volume": 80.0}, {"date": "2024-03-14", "close": 0.045, "volume": 71346.0}, {"date": "2024-03-15", "close": 0.045, "volume": 10000.0}, {"date": "2024-03-25", "close": 0.045, "volume": 7632.0}, {"date": "2024-03-27", "close": 0.045, "volume": 39.0}, {"date": "2024-03-28", "close": 0.04, "volume": 17333.0}, {"date": "2024-04-02", "close": 0.04, "volume": 70381.0}, {"date": "2024-04-08", "close": 0.057, "volume": 594946.0}, {"date": "2024-04-09", "close": 0.052, "volume": 246900.0}, {"date": "2024-04-10", "close": 0.052, "volume": 980.0}, {"date": "2024-04-12", "close": 0.049, "volume": 103550.0}, {"date": "2024-04-15", "close": 0.045, "volume": 11122.0}, {"date": "2024-04-16", "close": 0.043, "volume": 8877.0}, {"date": "2024-04-18", "close": 0.043, "volume": 13000.0}, {"date": "2024-04-19", "close": 0.043, "volume": 1300.0}, {"date": "2024-04-26", "close": 0.043, "volume": 9501.0}, {"date": "2024-05-10", "close": 0.043, "volume": 99392.0}, {"date": "2024-05-13", "close": 0.044, "volume": 94206.0}, {"date": "2024-05-14", "close": 0.044, "volume": 11121.0}, {"date": "2024-05-15", "close": 0.045, "volume": 2.0}, {"date": "2024-05-21", "close": 0.046, "volume": 10000.0}, {"date": "2024-05-22", "close": 0.045, "volume": 320000.0}, {"date": "2024-05-23", "close": 0.045, "volume": 9060.0}, {"date": "2024-05-27", "close": 0.046, "volume": 12000.0}, {"date": "2024-05-29", "close": 0.046, "volume": 4267.0}, {"date": "2024-06-03", "close": 0.051, "volume": 109803.0}, {"date": "2024-06-04", "close": 0.051, "volume": 39215.0}, {"date": "2024-06-06", "close": 0.046, "volume": 30687.0}, {"date": "2024-06-07", "close": 0.041, "volume": 24475.0}, {"date": "2024-06-11", "close": 0.041, "volume": 83942.0}, {"date": "2024-06-12", "close": 0.038, "volume": 38980.0}, {"date": "2024-06-13", "close": 0.036, "volume": 158957.0}, {"date": "2024-06-17", "close": 0.04, "volume": 300047.0}, {"date": "2024-06-18", "close": 0.037, "volume": 86239.0}, {"date": "2024-06-20", "close": 0.037, "volume": 1184.0}, {"date": "2024-06-21", "close": 0.038, "volume": 26344.0}, {"date": "2024-06-24", "close": 0.04, "volume": 206832.0}, {"date": "2024-06-25", "close": 0.04, "volume": 50.0}, {"date": "2024-06-26", "close": 0.038, "volume": 141515.0}, {"date": "2024-06-27", "close": 0.038, "volume": 20000.0}, {"date": "2024-07-02", "close": 0.039, "volume": 37463.0}, {"date": "2024-07-03", "close": 0.039, "volume": 24000.0}, {"date": "2024-07-04", "close": 0.038, "volume": 38537.0}, {"date": "2024-07-09", "close": 0.039, "volume": 37690.0}, {"date": "2024-07-10", "close": 0.039, "volume": 12314.0}, {"date": "2024-07-12", "close": 0.04, "volume": 30027.0}, {"date": "2024-07-15", "close": 0.039, "volume": 99636.0}, {"date": "2024-07-16", "close": 0.04, "volume": 200697.0}, {"date": "2024-07-18", "close": 0.04, "volume": 130027.0}, {"date": "2024-07-23", "close": 0.039, "volume": 98050.0}, {"date": "2024-07-24", "close": 0.038, "volume": 14000.0}, {"date": "2024-07-26", "close": 0.038, "volume": 40000.0}, {"date": "2024-07-31", "close": 0.035, "volume": 160531.0}, {"date": "2024-08-05", "close": 0.035, "volume": 25000.0}, {"date": "2024-08-06", "close": 0.035, "volume": 784.0}, {"date": "2024-08-13", "close": 0.036, "volume": 40215.0}, {"date": "2024-08-16", "close": 0.036, "volume": 11816.0}, {"date": "2024-08-26", "close": 0.038, "volume": 5000.0}, {"date": "2024-08-29", "close": 0.045, "volume": 670598.0}, {"date": "2024-08-30", "close": 0.045, "volume": 22000.0}, {"date": "2024-09-03", "close": 0.045, "volume": 40000.0}, {"date": "2024-09-04", "close": 0.045, "volume": 48334.0}, {"date": "2024-09-13", "close": 0.045, "volume": 13455.0}, {"date": "2024-09-16", "close": 0.045, "volume": 12500.0}, {"date": "2024-09-17", "close": 0.045, "volume": 20000.0}, {"date": "2024-09-18", "close": 0.048, "volume": 30901.0}, {"date": "2024-09-20", "close": 0.05, "volume": 10000.0}, {"date": "2024-09-23", "close": 0.055, "volume": 22200.0}, {"date": "2024-09-24", "close": 0.058, "volume": 24000.0}, {"date": "2024-09-25", "close": 0.064, "volume": 80680.0}, {"date": "2024-09-26", "close": 0.065, "volume": 377202.0}, {"date": "2024-09-30", "close": 0.065, "volume": 28977.0}, {"date": "2024-10-01", "close": 0.065, "volume": 21531.0}, {"date": "2024-10-03", "close": 0.065, "volume": 10000.0}, {"date": "2024-10-04", "close": 0.065, "volume": 109.0}, {"date": "2024-10-07", "close": 0.065, "volume": 4000.0}, {"date": "2024-10-08", "close": 0.065, "volume": 15128.0}, {"date": "2024-10-09", "close": 0.065, "volume": 40001.0}, {"date": "2024-10-14", "close": 0.065, "volume": 50000.0}, {"date": "2024-10-15", "close": 0.065, "volume": 118892.0}, {"date": "2024-10-16", "close": 0.065, "volume": 277.0}, {"date": "2024-10-18", "close": 0.065, "volume": 221765.0}, {"date": "2024-10-21", "close": 0.064, "volume": 97963.0}, {"date": "2024-10-22", "close": 0.065, "volume": 191493.0}, {"date": "2024-10-23", "close": 0.065, "volume": 172284.0}, {"date": "2024-10-24", "close": 0.065, "volume": 46327.0}, {"date": "2024-10-28", "close": 0.066, "volume": 45748.0}, {"date": "2024-10-29", "close": 0.065, "volume": 147601.0}, {"date": "2024-10-31", "close": 0.058, "volume": 38068.0}, {"date": "2024-11-04", "close": 0.05, "volume": 10000.0}, {"date": "2024-11-05", "close": 0.048, "volume": 10230.0}, {"date": "2024-11-06", "close": 0.05, "volume": 19262.0}, {"date": "2024-11-12", "close": 0.055, "volume": 214885.0}, {"date": "2024-11-15", "close": 0.055, "volume": 4000.0}, {"date": "2024-11-20", "close": 0.057, "volume": 25000.0}, {"date": "2024-11-25", "close": 0.057, "volume": 67032.0}, {"date": "2024-11-26", "close": 0.055, "volume": 290295.0}, {"date": "2024-11-27", "close": 0.055, "volume": 1000.0}, {"date": "2024-11-28", "close": 0.057, "volume": 86093.0}, {"date": "2024-12-02", "close": 0.059, "volume": 821.0}, {"date": "2024-12-03", "close": 0.06, "volume": 20739.0}, {"date": "2024-12-05", "close": 0.059, "volume": 499.0}, {"date": "2024-12-09", "close": 0.06, "volume": 8165.0}, {"date": "2024-12-10", "close": 0.059, "volume": 147246.0}, {"date": "2024-12-12", "close": 0.067, "volume": 56837.0}, {"date": "2024-12-13", "close": 0.066, "volume": 25878.0}, {"date": "2024-12-17", "close": 0.061, "volume": 194852.0}, {"date": "2024-12-18", "close": 0.065, "volume": 95018.0}, {"date": "2024-12-19", "close": 0.071, "volume": 30928.0}, {"date": "2024-12-20", "close": 0.077, "volume": 144660.0}, {"date": "2024-12-23", "close": 0.072, "volume": 110996.0}, {"date": "2024-12-24", "close": 0.072, "volume": 90883.0}, {"date": "2024-12-27", "close": 0.074, "volume": 67500.0}, {"date": "2024-12-30", "close": 0.073, "volume": 40041.0}, {"date": "2025-01-02", "close": 0.076, "volume": 184455.0}, {"date": "2025-01-06", "close": 0.076, "volume": 265.0}, {"date": "2025-01-07", "close": 0.074, "volume": 311.0}, {"date": "2025-01-16", "close": 0.051, "volume": 54883.0}, {"date": "2025-01-28", "close": 0.06, "volume": 227844.0}, {"date": "2025-01-29", "close": 0.06, "volume": 8628.0}, {"date": "2025-01-30", "close": 0.055, "volume": 27997.0}, {"date": "2025-01-31", "close": 0.055, "volume": 48552.0}, {"date": "2025-02-03", "close": 0.056, "volume": 35125.0}, {"date": "2025-02-04", "close": 0.06, "volume": 27613.0}, {"date": "2025-02-06", "close": 0.056, "volume": 23092.0}, {"date": "2025-02-07", "close": 0.056, "volume": 1.0}, {"date": "2025-02-10", "close": 0.057, "volume": 1.0}, {"date": "2025-02-11", "close": 0.06, "volume": 1.0}, {"date": "2025-02-13", "close": 0.061, "volume": 8368.0}, {"date": "2025-02-14", "close": 0.065, "volume": 1476.0}, {"date": "2025-02-17", "close": 0.064, "volume": 5001.0}, {"date": "2025-02-18", "close": 0.066, "volume": 73777.0}, {"date": "2025-02-20", "close": 0.066, "volume": 13334.0}, {"date": "2025-02-21", "close": 0.066, "volume": 200.0}, {"date": "2025-02-24", "close": 0.066, "volume": 1.0}, {"date": "2025-02-25", "close": 0.066, "volume": 21995.0}, {"date": "2025-03-07", "close": 0.055, "volume": 50001.0}, {"date": "2025-03-11", "close": 0.051, "volume": 241010.0}, {"date": "2025-03-17", "close": 0.053, "volume": 88405.0}, {"date": "2025-03-18", "close": 0.055, "volume": 40872.0}, {"date": "2025-03-19", "close": 0.055, "volume": 33118.0}, {"date": "2025-03-20", "close": 0.064, "volume": 15000.0}, {"date": "2025-03-24", "close": 0.048, "volume": 20000.0}, {"date": "2025-03-25", "close": 0.065, "volume": 83686.0}, {"date": "2025-03-26", "close": 0.065, "volume": 26000.0}, {"date": "2025-04-04", "close": 0.06, "volume": 27830.0}, {"date": "2025-04-07", "close": 0.06, "volume": 10864.0}, {"date": "2025-04-09", "close": 0.05, "volume": 9092.0}, {"date": "2025-04-14", "close": 0.05, "volume": 908.0}, {"date": "2025-04-15", "close": 0.046, "volume": 8129.0}, {"date": "2025-04-16", "close": 0.05, "volume": 49092.0}, {"date": "2025-04-28", "close": 0.054, "volume": 16000.0}, {"date": "2025-05-01", "close": 0.054, "volume": 39906.0}, {"date": "2025-05-02", "close": 0.059, "volume": 18518.0}, {"date": "2025-05-05", "close": 0.06, "volume": 16666.0}, {"date": "2025-05-08", "close": 0.055, "volume": 8550.0}, {"date": "2025-05-13", "close": 0.057, "volume": 853.0}, {"date": "2025-05-14", "close": 0.057, "volume": 8900.0}, {"date": "2025-05-15", "close": 0.054, "volume": 102349.0}, {"date": "2025-05-22", "close": 0.054, "volume": 453660.0}, {"date": "2025-05-29", "close": 0.052, "volume": 99321.0}, {"date": "2025-06-03", "close": 0.052, "volume": 10003.0}, {"date": "2025-06-04", "close": 0.052, "volume": 50322.0}, {"date": "2025-06-05", "close": 0.052, "volume": 4000.0}, {"date": "2025-06-11", "close": 0.052, "volume": 35227.0}, {"date": "2025-06-12", "close": 0.052, "volume": 2500.0}, {"date": "2025-06-13", "close": 0.052, "volume": 10000.0}, {"date": "2025-06-16", "close": 0.052, "volume": 118800.0}, {"date": "2025-06-19", "close": 0.052, "volume": 46582.0}, {"date": "2025-06-23", "close": 0.052, "volume": 3.0}, {"date": "2025-06-24", "close": 0.05, "volume": 11364.0}, {"date": "2025-06-25", "close": 0.056, "volume": 237447.0}, {"date": "2025-06-26", "close": 0.056, "volume": 5000.0}, {"date": "2025-06-27", "close": 0.059, "volume": 18030.0}, {"date": "2025-06-30", "close": 0.06, "volume": 5500.0}, {"date": "2025-07-01", "close": 0.068, "volume": 38866.0}, {"date": "2025-07-07", "close": 0.07, "volume": 266736.0}, {"date": "2025-07-09", "close": 0.07, "volume": 29.0}, {"date": "2025-07-11", "close": 0.07, "volume": 71.0}, {"date": "2025-07-15", "close": 0.065, "volume": 10003.0}, {"date": "2025-07-17", "close": 0.064, "volume": 23584.0}, {"date": "2025-07-18", "close": 0.065, "volume": 58664.0}, {"date": "2025-07-21", "close": 0.064, "volume": 81105.0}, {"date": "2025-07-22", "close": 0.064, "volume": 8828.0}, {"date": "2025-07-23", "close": 0.064, "volume": 41172.0}, {"date": "2025-07-24", "close": 0.063, "volume": 9785.0}, {"date": "2025-07-31", "close": 0.065, "volume": 115476.0}, {"date": "2025-08-06", "close": 0.064, "volume": 499640.0}, {"date": "2025-08-07", "close": 0.064, "volume": 31129.0}, {"date": "2025-08-11", "close": 0.064, "volume": 2.0}, {"date": "2025-08-12", "close": 0.062, "volume": 80598.0}, {"date": "2025-08-13", "close": 0.062, "volume": 2616.0}, {"date": "2025-08-18", "close": 0.061, "volume": 6970.0}, {"date": "2025-08-21", "close": 0.058, "volume": 59734.0}, {"date": "2025-08-22", "close": 0.058, "volume": 76579.0}, {"date": "2025-08-26", "close": 0.062, "volume": 30322.0}, {"date": "2025-08-27", "close": 0.062, "volume": 29678.0}, {"date": "2025-08-29", "close": 0.065, "volume": 207907.0}, {"date": "2025-09-01", "close": 0.064, "volume": 89051.0}, {"date": "2025-09-02", "close": 0.065, "volume": 17599.0}, {"date": "2025-09-03", "close": 0.065, "volume": 306700.0}, {"date": "2025-09-04", "close": 0.065, "volume": 242771.0}, {"date": "2025-09-08", "close": 0.065, "volume": 9138.0}, {"date": "2025-09-09", "close": 0.067, "volume": 562.0}, {"date": "2025-09-12", "close": 0.067, "volume": 10657.0}, {"date": "2025-09-15", "close": 0.067, "volume": 22890.0}, {"date": "2025-09-16", "close": 0.065, "volume": 10655.0}, {"date": "2025-09-22", "close": 0.065, "volume": 285479.0}, {"date": "2025-09-24", "close": 0.065, "volume": 10000.0}, {"date": "2025-09-25", "close": 0.064, "volume": 767.0}, {"date": "2025-09-29", "close": 0.063, "volume": 78.0}, {"date": "2025-10-01", "close": 0.062, "volume": 100193.0}, {"date": "2025-10-06", "close": 0.062, "volume": 16.0}, {"date": "2025-10-09", "close": 0.062, "volume": 10.0}, {"date": "2025-10-13", "close": 0.051, "volume": 20284.0}, {"date": "2025-10-15", "close": 0.053, "volume": 32436.0}, {"date": "2025-10-16", "close": 0.056, "volume": 5000.0}, {"date": "2025-10-20", "close": 0.057, "volume": 26379.0}, {"date": "2025-10-21", "close": 0.053, "volume": 20679.0}, {"date": "2025-10-22", "close": 0.057, "volume": 134800.0}, {"date": "2025-10-23", "close": 0.0585, "volume": 41689.0}, {"date": "2025-10-24", "close": 0.058, "volume": 548395.0}, {"date": "2025-10-28", "close": 0.058, "volume": 10000.0}, {"date": "2025-10-29", "close": 0.058, "volume": 36339.0}, {"date": "2025-10-30", "close": 0.058, "volume": 1.0}, {"date": "2025-10-31", "close": 0.058, "volume": 1661.0}, {"date": "2025-11-10", "close": 0.059, "volume": 22000.0}, {"date": "2025-11-11", "close": 0.061, "volume": 11.0}, {"date": "2025-11-12", "close": 0.06, "volume": 5.0}, {"date": "2025-11-13", "close": 0.062, "volume": 369003.0}, {"date": "2025-11-14", "close": 0.061, "volume": 6956.0}, {"date": "2025-11-17", "close": 0.061, "volume": 252044.0}, {"date": "2025-11-21", "close": 0.06, "volume": 8334.0}, {"date": "2025-11-25", "close": 0.058, "volume": 51990.0}, {"date": "2025-11-27", "close": 0.059, "volume": 85002.0}, {"date": "2025-11-28", "close": 0.06, "volume": 929712.0}, {"date": "2025-12-01", "close": 0.061, "volume": 66840.0}, {"date": "2025-12-03", "close": 0.061, "volume": 1500.0}, {"date": "2025-12-04", "close": 0.062, "volume": 54864.0}, {"date": "2025-12-08", "close": 0.062, "volume": 162.0}, {"date": "2025-12-09", "close": 0.06, "volume": 184488.0}, {"date": "2025-12-10", "close": 0.06, "volume": 37212.0}, {"date": "2025-12-11", "close": 0.061, "volume": 182373.0}, {"date": "2025-12-12", "close": 0.061, "volume": 15000.0}, {"date": "2025-12-17", "close": 0.066, "volume": 37953.0}, {"date": "2025-12-18", "close": 0.061, "volume": 20000.0}, {"date": "2025-12-19", "close": 0.063, "volume": 8250.0}, {"date": "2025-12-22", "close": 0.061, "volume": 113034.0}, {"date": "2025-12-24", "close": 0.062, "volume": 50000.0}, {"date": "2026-01-06", "close": 0.065, "volume": 10000.0}, {"date": "2026-01-07", "close": 0.065, "volume": 44269.0}, {"date": "2026-01-12", "close": 0.065, "volume": 7800.0}, {"date": "2026-01-13", "close": 0.065, "volume": 100000.0}, {"date": "2026-01-19", "close": 0.065, "volume": 3000.0}, {"date": "2026-01-20", "close": 0.065, "volume": 35028.0}, {"date": "2026-01-21", "close": 0.061, "volume": 4000.0}, {"date": "2026-01-22", "close": 0.061, "volume": 26400.0}, {"date": "2026-01-23", "close": 0.061, "volume": 8250.0}, {"date": "2026-01-28", "close": 0.059, "volume": 83727.0}, {"date": "2026-01-30", "close": 0.061, "volume": 20679.0}, {"date": "2026-02-02", "close": 0.062, "volume": 25813.0}, {"date": "2026-02-03", "close": 0.063, "volume": 14335.0}, {"date": "2026-02-04", "close": 0.065, "volume": 30123.0}, {"date": "2026-02-06", "close": 0.065, "volume": 179876.0}, {"date": "2026-02-09", "close": 0.068, "volume": 25000.0}, {"date": "2026-02-10", "close": 0.069, "volume": 53118.0}, {"date": "2026-02-11", "close": 0.068, "volume": 15384.0}, {"date": "2026-02-12", "close": 0.07, "volume": 194519.0}, {"date": "2026-02-13", "close": 0.07, "volume": 32904.0}, {"date": "2026-02-16", "close": 0.07, "volume": 25555.0}, {"date": "2026-02-18", "close": 0.069, "volume": 4000.0}, {"date": "2026-02-19", "close": 0.063, "volume": 108508.0}, {"date": "2026-02-25", "close": 0.063, "volume": 162.0}, {"date": "2026-03-02", "close": 0.064, "volume": 40000.0}, {"date": "2026-03-03", "close": 0.063, "volume": 44041.0}, {"date": "2026-03-09", "close": 0.063, "volume": 95447.0}, {"date": "2026-03-10", "close": 0.063, "volume": 22857.0}, {"date": "2026-03-11", "close": 0.063, "volume": 8070.0}, {"date": "2026-03-13", "close": 0.059, "volume": 506224.0}, {"date": "2026-03-16", "close": 0.057, "volume": 150000.0}, {"date": "2026-03-17", "close": 0.059, "volume": 6166.0}, {"date": "2026-03-18", "close": 0.059, "volume": 7373.0}, {"date": "2026-03-23", "close": 0.055, "volume": 16300.0}, {"date": "2026-04-07", "close": 0.055, "volume": 31038.0}, {"date": "2026-04-10", "close": 0.054, "volume": 15000.0}, {"date": "2026-04-13", "close": 0.054, "volume": 197.0}, {"date": "2026-04-14", "close": 0.054, "volume": 134887.0}, {"date": "2026-04-17", "close": 0.054, "volume": 25033.0}, {"date": "2026-04-20", "close": 0.054, "volume": 6340.0}, {"date": "2026-04-27", "close": 0.054, "volume": 228.0}, {"date": "2026-04-28", "close": 0.056, "volume": 32214.0}, {"date": "2026-04-30", "close": 0.054, "volume": 12214.0}, {"date": "2026-05-01", "close": 0.054, "volume": 11220.0}, {"date": "2026-05-04", "close": 0.054, "volume": 407.0}, {"date": "2026-05-05", "close": 0.054, "volume": 20305.0}, {"date": "2026-05-13", "close": 0.054, "volume": 3500.0}, {"date": "2026-05-14", "close": 0.054, "volume": 37661.0}, {"date": "2026-05-18", "close": 0.055, "volume": 10001.0}, {"date": "2026-05-19", "close": 0.054, "volume": 53303.0}, {"date": "2026-05-21", "close": 0.054, "volume": 5000.0}, {"date": "2026-05-26", "close": 0.054, "volume": 10885.0}, {"date": "2026-06-02", "close": 0.055, "volume": 38097.0}, {"date": "2026-06-10", "close": 0.054, "volume": 92405.0}, {"date": "2026-06-11", "close": 0.052, "volume": 71037.0}, {"date": "2026-06-15", "close": 0.054, "volume": 4000.0}, {"date": "2026-06-16", "close": 0.054, "volume": 127808.0}, {"date": "2026-06-17", "close": 0.054, "volume": 300000.0}, {"date": "2026-06-18", "close": 0.054, "volume": 47908.0}, {"date": "2026-06-19", "close": 0.054, "volume": 164534.0}, {"date": "2026-06-22", "close": 0.055, "volume": 63999.0}, {"date": "2026-06-23", "close": 0.055, "volume": 32194.0}, {"date": "2026-07-01", "close": 0.055, "volume": 21000.0}, {"date": "2026-07-02", "close": 0.058, "volume": 8621.0}, {"date": "2026-07-13", "close": 0.055, "volume": 20000.0}, {"date": "2026-07-16", "close": 0.055, "volume": 11840.0}, {"date": "2026-07-21", "close": 0.053, "volume": 66048.0}, {"date": "2026-07-31", "close": 0.06, "volume": 40000.0}, {"date": "2026-08-03", "close": 0.06, "volume": 17051.0}, {"date": "2026-08-10", "close": 0.06, "volume": 2000.0}, {"date": "2026-08-11", "close": 0.06, "volume": 1.0}, {"date": "2026-08-17", "close": 0.06, "volume": 10000.0}, {"date": "2026-08-21", "close": 0.06, "volume": 48888.0}, {"date": "2026-08-27", "close": 0.061, "volume": 81722.0}, {"date": "2026-08-31", "close": 0.06, "volume": 8196.0}, {"date": "2026-09-07", "close": 0.06, "volume": 12727.0}, {"date": "2026-09-11", "close": 0.06, "volume": 36383.0}, {"date": "2026-09-16", "close": 0.059, "volume": 73278.0}], "refreshing": true}