{"ticker": "JAL", "overview": {"name": "Jameson Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 95035.05, "sell_n": 0, "sell_sum": 0, "net": 95035.05, "insiders": 3, "first_date": "2026-07-10", "last_date": "2026-07-14"}, "metrics": {"ticker": "JAL", "has_prices": true, "as_of": "2026-09-04", "last": 0.044, "prev_close": 0.043461, "change": 0.0005389999999999978, "change_pct": 0.01240192356365472, "session_volume": 206137.0, "vwap_5": 0.04214894607679322, "vwap_20": 0.0410919095891131, "vwap_60": 0.04558230541341312, "vwap_250": 0.04233825474562799, "high_52w": 0.0898194, "low_52w": 0.0357346, "avg_volume_20": 152197.6, "sessions": 400, "market_cap": {"value": 33060166.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03149812", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "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": "Someone big just shifted their JAL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149812", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "ASX-03146630", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Steve van Barneveld", "who_key": "Steve van Barneveld", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Steve van Barneveld files a director's interest notice on JAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146630", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "ASX-03146623", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Michael Gray", "who_key": "Michael Gray", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Michael Gray changes a holding in JAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146623", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "ASX3Y-03111657-1", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Michael Johnny McDonald", "who_key": "Michael Johnny McDonald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25025.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs JAL with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111657", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160781}, {"id": "ASX3Y-03111655-1", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Michael John Gray", "who_key": "Michael John Gray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.05, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $60K of JAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111655", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166541}, {"id": "ASX3Y-03111656-1", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Adrian Lawrence Steven van Barneveld", "who_key": "Adrian Lawrence Steven van Barneveld", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10010.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $10K of JAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111656", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166541}], "recent_buys": [{"id": "ASX3Y-03111657-1", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Michael Johnny McDonald", "who_key": "Michael Johnny McDonald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25025.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs JAL with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111657", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160781}, {"id": "ASX3Y-03111655-1", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Michael John Gray", "who_key": "Michael John Gray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.05, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $60K of JAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111655", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166541}, {"id": "ASX3Y-03111656-1", "src": "ASX", "ticker": "JAL", "cik": "", "company": "Jameson Resources Limited", "company_raw": "Jameson Resources Limited", "who": "Adrian Lawrence Steven van Barneveld", "who_key": "Adrian Lawrence Steven van Barneveld", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10010.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $10K of JAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111656", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166541}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "MICHAEL JOHN GRAY", "notice_type": "3Y", "direct_shares": 3545455.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142564-6A1346872", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ADRIAN LAWRENCE STEVEN VAN BARNEVELD", "notice_type": "3Y", "direct_shares": 1184182.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142571-6A1346875", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve van Barneveld", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MICHAEL JOHN GRAY", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": 1590910.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. EWAM Energy Pty Ltd (ATF EWAM Energy Trust) [Michael Gray is a beneficiary of the trust a", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111655-6A1334147", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ADRIAN LAWRENCE STEVEN VAN BARNEVELD", "notice_type": "3Y", "direct_shares": 802000.0, "indirect_shares": 100000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. STEVEN VAN BARNEVELD", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111656-6A1334148", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MICHAEL JOHNNY MCDONALD", "notice_type": "3Y", "direct_shares": 455000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111657-6A1334149", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven van Barneveld", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Hollows", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Hollows", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Micahel Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Hollows", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven van Barneveld", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McDonald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joel Nicholls", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-07", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole Hollows", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joel Nicholls", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve van Barneveld", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve van Barneveld", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/jal", "needs_ocr": 0}], "directors": [{"name": "Micahel Gray", "first_seen": "2025-01-02", "last_seen": "2025-01-02", "status": "current", "notices": 1}, {"name": "Steven van Barneveld", "first_seen": "2024-08-14", "last_seen": "2025-08-20", "status": "current", "notices": 2}, {"name": "Nicole Hollows", "first_seen": "2021-01-07", "last_seen": "2025-08-20", "status": "current", "notices": 6}, {"name": "Steve van Barneveld", "first_seen": "2022-08-18", "last_seen": "2026-07-16", "status": "current", "notices": 3}, {"name": "Michael McDonald", "first_seen": "2024-07-07", "last_seen": "2026-07-16", "status": "current", "notices": 2}, {"name": "Michael Gray", "first_seen": "2022-01-17", "last_seen": "2026-07-16", "status": "current", "notices": 7}, {"name": "MICHAEL JOHNNY MCDONALD", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "MICHAEL JOHN GRAY", "first_seen": "2026-07-16", "last_seen": "2026-09-30", "status": "current", "notices": 2}, {"name": "ADRIAN LAWRENCE STEVEN VAN BARNEVELD", "first_seen": "2026-07-16", "last_seen": "2026-09-30", "status": "current", "notices": 2}, {"name": "Nicholls", "first_seen": "2018-01-29", "last_seen": "2018-01-29", "status": "past", "notices": 1}, {"name": "Art Palm", "first_seen": "2017-11-27", "last_seen": "2018-10-30", "status": "past", "notices": 2}, {"name": "Joel Nicholls", "first_seen": "2017-11-27", "last_seen": "2024-07-07", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Michael John Gray", "who_key": "Michael John Gray", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60000.05, "sold": 0, "net": 60000.05, "trades": 1, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 60000.05, "date": "2026-07-10", "score": 51.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111655"}], "latest": {"action": "BUY", "amount": 60000.05, "date": "2026-07-10", "score": 51.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111655"}}, {"who": "Michael Johnny McDonald", "who_key": "Michael Johnny McDonald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25025.0, "sold": 0, "net": 25025.0, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25025.0, "date": "2026-07-14", "score": 32.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111657"}], "latest": {"action": "BUY", "amount": 25025.0, "date": "2026-07-14", "score": 32.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111657"}}, {"who": "Adrian Lawrence Steven van Barneveld", "who_key": "Adrian Lawrence Steven van Barneveld", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10010.0, "sold": 0, "net": 10010.0, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10010.0, "date": "2026-07-10", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111656"}], "latest": {"action": "BUY", "amount": 10010.0, "date": "2026-07-10", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111656"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155529-6A1352534"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152770-6A1351211"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145753-6A1348174"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change in Director's interest notice - Steve van Barneveld", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142571-6A1346875"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Michael Gray", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142564-6A1346872"}], "performance": {"ticker": "JAL", "has_prices": true, "summary": {"n": 3, "avg": 0.15307140571170405, "win_rate": 1.0, "best": 0.15307140571170405, "worst": 0.15307140571170405, "as_of": "2026-10-30"}, "buys": [{"who": "Michael Johnny McDonald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25025.0, "date": "2026-07-14", "score": 32.0, "ref_price": 0.0424952, "return": 0.15307140571170405}, {"who": "Michael John Gray", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.05, "date": "2026-07-10", "score": 51.4, "ref_price": 0.0424952, "return": 0.15307140571170405}, {"who": "Adrian Lawrence Steven van Barneveld", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10010.0, "date": "2026-07-10", "score": 31.9, "ref_price": 0.0424952, "return": 0.15307140571170405}]}, "price_series": [{"date": "2007-12-18", "close": 0.20819754, "volume": 539157.0}, {"date": "2007-12-19", "close": 0.21205305, "volume": 384031.0}, {"date": "2007-12-20", "close": 0.20819754, "volume": 38905.0}, {"date": "2007-12-21", "close": 0.18891999, "volume": 48336.0}, {"date": "2007-12-24", "close": 0.20434203, "volume": 25937.0}, {"date": "2007-12-27", "close": 0.20434203, "volume": 25937.0}, {"date": "2008-01-03", "close": 0.20434203, "volume": 2594.0}, {"date": "2008-01-04", "close": 0.20048652, "volume": 19453.0}, {"date": "2008-01-07", "close": 0.19663101, "volume": 40202.0}, {"date": "2008-01-09", "close": 0.19663101, "volume": 24640.0}, {"date": "2008-01-11", "close": 0.20819754, "volume": 62249.0}, {"date": "2008-01-15", "close": 0.21205305, "volume": 3891.0}, {"date": "2008-01-22", "close": 0.20819754, "volume": 15562.0}, {"date": "2008-01-23", "close": 0.20819754, "volume": 118661.0}, {"date": "2008-01-29", "close": 0.18506448, "volume": 25937.0}, {"date": "2008-01-31", "close": 0.1927755, "volume": 15043.0}, {"date": "2008-02-04", "close": 0.1542204, "volume": 2594.0}, {"date": "2008-02-08", "close": 0.18120897, "volume": 7651.0}, {"date": "2008-02-11", "close": 0.18506448, "volume": 368304.0}, {"date": "2008-02-21", "close": 0.1542204, "volume": 12968.0}, {"date": "2008-03-04", "close": 0.15036489, "volume": 25937.0}, {"date": "2008-03-06", "close": 0.14265387, "volume": 40980.0}, {"date": "2008-03-07", "close": 0.11952081, "volume": 2594.0}, {"date": "2008-03-26", "close": 0.12337632, "volume": 4409.0}, {"date": "2008-04-03", "close": 0.0385551, "volume": 12968.0}, {"date": "2008-04-04", "close": 0.09253224, "volume": 3585777.0}, {"date": "2008-04-11", "close": 0.09638775, "volume": 12968.0}, {"date": "2008-04-14", "close": 0.10024326, "volume": 246401.0}, {"date": "2008-04-18", "close": 0.08096571, "volume": 12968.0}, {"date": "2008-04-23", "close": 0.08482122, "volume": 34561.0}, {"date": "2008-05-05", "close": 0.10024326, "volume": 25937.0}, {"date": "2008-05-09", "close": 0.13108734, "volume": 129685.0}, {"date": "2008-05-19", "close": 0.10795428, "volume": 927244.0}, {"date": "2008-05-20", "close": 0.12337632, "volume": 564128.0}, {"date": "2008-05-21", "close": 0.12337632, "volume": 136169.0}, {"date": "2008-05-22", "close": 0.13108734, "volume": 217222.0}, {"date": "2008-05-23", "close": 0.12337632, "volume": 54403.0}, {"date": "2008-05-26", "close": 0.1156653, "volume": 227661.0}, {"date": "2008-05-28", "close": 0.1156653, "volume": 505770.0}, {"date": "2008-05-29", "close": 0.1156653, "volume": 129685.0}, {"date": "2008-06-02", "close": 0.11952081, "volume": 51874.0}, {"date": "2008-06-05", "close": 0.13108734, "volume": 175723.0}, {"date": "2008-06-10", "close": 0.14265387, "volume": 32421.0}, {"date": "2008-06-13", "close": 0.1927755, "volume": 6815.0}, {"date": "2008-06-16", "close": 0.18506448, "volume": 5187.0}, {"date": "2008-06-18", "close": 0.1542204, "volume": 159512.0}, {"date": "2008-06-19", "close": 0.16193142, "volume": 143950.0}, {"date": "2008-06-20", "close": 0.1542204, "volume": 363117.0}, {"date": "2008-06-27", "close": 0.16578693, "volume": 66139.0}, {"date": "2008-06-30", "close": 0.1927755, "volume": 168259.0}, {"date": "2008-07-02", "close": 0.1927755, "volume": 25937.0}, {"date": "2008-07-03", "close": 0.1927755, "volume": 12968.0}, {"date": "2008-07-04", "close": 0.22361958, "volume": 38905.0}, {"date": "2008-07-07", "close": 0.17735346, "volume": 195739.0}, {"date": "2008-07-08", "close": 0.17735346, "volume": 63571.0}, {"date": "2008-07-09", "close": 0.17349795, "volume": 38905.0}, {"date": "2008-07-10", "close": 0.17349795, "volume": 58358.0}, {"date": "2008-07-11", "close": 0.17735346, "volume": 38905.0}, {"date": "2008-07-22", "close": 0.1542204, "volume": 71326.0}, {"date": "2008-07-24", "close": 0.1542204, "volume": 58358.0}, {"date": "2008-07-28", "close": 0.13879836, "volume": 64842.0}, {"date": "2008-07-29", "close": 0.13108734, "volume": 271041.0}, {"date": "2008-08-15", "close": 0.13879836, "volume": 38905.0}, {"date": "2008-08-20", "close": 0.13879836, "volume": 25937.0}, {"date": "2008-08-22", "close": 0.13494285, "volume": 12968.0}, {"date": "2008-08-27", "close": 0.13494285, "volume": 12968.0}, {"date": "2008-08-29", "close": 0.13494285, "volume": 4409.0}, {"date": "2008-09-05", "close": 0.13108734, "volume": 90779.0}, {"date": "2008-09-08", "close": 0.13108734, "volume": 19971.0}, {"date": "2008-12-11", "close": 0.13108734, "volume": 39619.0}, {"date": "2008-12-12", "close": 0.13108734, "volume": 7602.0}, {"date": "2008-12-15", "close": 0.13108734, "volume": 83177.0}, {"date": "2008-12-22", "close": 0.12337632, "volume": 25937.0}, {"date": "2008-12-23", "close": 0.13879836, "volume": 3631.0}, {"date": "2009-01-08", "close": 0.10795428, "volume": 45390.0}, {"date": "2009-01-09", "close": 0.10795428, "volume": 84295.0}, {"date": "2009-01-14", "close": 0.10024326, "volume": 12968.0}, {"date": "2009-01-15", "close": 0.08482122, "volume": 142653.0}, {"date": "2009-01-19", "close": 0.08867673, "volume": 12968.0}, {"date": "2009-01-20", "close": 0.09253224, "volume": 21613.0}, {"date": "2009-01-23", "close": 0.08096571, "volume": 6484.0}, {"date": "2009-01-27", "close": 0.08096571, "volume": 123200.0}, {"date": "2009-02-03", "close": 0.06168816, "volume": 32421.0}, {"date": "2009-02-09", "close": 0.0771102, "volume": 452599.0}, {"date": "2009-02-10", "close": 0.0771102, "volume": 357929.0}, {"date": "2009-02-12", "close": 0.1156653, "volume": 136169.0}, {"date": "2009-02-17", "close": 0.10795428, "volume": 293909.0}, {"date": "2009-02-18", "close": 0.10795428, "volume": 4365.0}, {"date": "2009-02-19", "close": 0.10795428, "volume": 60477.0}, {"date": "2009-02-23", "close": 0.10024326, "volume": 181558.0}, {"date": "2009-02-24", "close": 0.10024326, "volume": 64842.0}, {"date": "2009-02-25", "close": 0.10024326, "volume": 19453.0}, {"date": "2009-02-26", "close": 0.10024326, "volume": 6484.0}, {"date": "2009-02-27", "close": 0.09253224, "volume": 64842.0}, {"date": "2009-03-20", "close": 0.07325469, "volume": 59655.0}, {"date": "2009-03-27", "close": 0.070170282, "volume": 110232.0}, {"date": "2009-03-31", "close": 0.10024326, "volume": 19453.0}, {"date": "2009-04-01", "close": 0.1156653, "volume": 51874.0}, {"date": "2009-04-02", "close": 0.13494285, "volume": 58358.0}, {"date": "2009-04-03", "close": 0.13494285, "volume": 12968.0}, {"date": "2009-04-06", "close": 0.12337632, "volume": 237498.0}, {"date": "2009-04-08", "close": 0.11952081, "volume": 4669.0}, {"date": "2009-04-09", "close": 0.1542204, "volume": 42796.0}, {"date": "2009-04-14", "close": 0.18506448, "volume": 84165.0}, {"date": "2009-04-15", "close": 0.1542204, "volume": 219920.0}, {"date": "2009-04-16", "close": 0.1542204, "volume": 165996.0}, {"date": "2009-04-17", "close": 0.1542204, "volume": 48908.0}, {"date": "2009-04-20", "close": 0.1542204, "volume": 191008.0}, {"date": "2009-04-21", "close": 0.14650938, "volume": 12968.0}, {"date": "2009-04-23", "close": 0.14650938, "volume": 10634.0}, {"date": "2009-04-24", "close": 0.14650938, "volume": 28271.0}, {"date": "2009-04-27", "close": 0.13879836, "volume": 73745.0}, {"date": "2009-05-01", "close": 0.14265387, "volume": 25937.0}, {"date": "2009-05-04", "close": 0.1542204, "volume": 65383.0}, {"date": "2009-05-05", "close": 0.16964244, "volume": 51874.0}, {"date": "2009-05-06", "close": 0.17735346, "volume": 53171.0}, {"date": "2009-05-07", "close": 0.1927755, "volume": 142653.0}, {"date": "2009-05-08", "close": 0.21590856, "volume": 87754.0}, {"date": "2009-05-13", "close": 0.1927755, "volume": 45562.0}, {"date": "2009-05-14", "close": 0.20048652, "volume": 25937.0}, {"date": "2009-05-15", "close": 0.16193142, "volume": 118878.0}, {"date": "2009-05-19", "close": 0.15807591, "volume": 188043.0}, {"date": "2009-05-21", "close": 0.1542204, "volume": 35015.0}, {"date": "2009-05-22", "close": 0.17735346, "volume": 28531.0}, {"date": "2009-05-25", "close": 0.17735346, "volume": 34986.0}, {"date": "2009-05-26", "close": 0.16193142, "volume": 38905.0}, {"date": "2009-05-27", "close": 0.20819754, "volume": 1049859.0}, {"date": "2009-05-28", "close": 0.20819754, "volume": 23603.0}, {"date": "2009-05-29", "close": 0.21205305, "volume": 294384.0}, {"date": "2009-06-01", "close": 0.21590856, "volume": 220896.0}, {"date": "2009-06-02", "close": 0.23518611, "volume": 262336.0}, {"date": "2009-06-03", "close": 0.2313306, "volume": 259378.0}, {"date": "2009-06-04", "close": 0.23904162, "volume": 450005.0}, {"date": "2009-06-05", "close": 0.25446366, "volume": 292439.0}, {"date": "2009-06-09", "close": 0.2698857, "volume": 280441.0}, {"date": "2009-06-10", "close": 0.2698857, "volume": 251243.0}, {"date": "2009-06-11", "close": 0.3084408, "volume": 531058.0}, {"date": "2009-06-12", "close": 0.30072978, "volume": 251805.0}, {"date": "2009-06-15", "close": 0.29687427, "volume": 183287.0}, {"date": "2009-06-16", "close": 0.28530774, "volume": 222668.0}, {"date": "2009-06-17", "close": 0.27759672, "volume": 148992.0}, {"date": "2009-06-18", "close": 0.3084408, "volume": 140975.0}, {"date": "2009-06-19", "close": 0.27759672, "volume": 83257.0}, {"date": "2009-06-22", "close": 0.2698857, "volume": 102674.0}, {"date": "2009-06-23", "close": 0.25831917, "volume": 99857.0}, {"date": "2009-06-24", "close": 0.26603019, "volume": 131759.0}, {"date": "2009-06-25", "close": 0.28530774, "volume": 209959.0}, {"date": "2009-06-26", "close": 0.28530774, "volume": 122351.0}, {"date": "2009-06-29", "close": 0.27759672, "volume": 395753.0}, {"date": "2009-06-30", "close": 0.29301876, "volume": 279910.0}, {"date": "2009-07-01", "close": 0.3084408, "volume": 360111.0}, {"date": "2009-07-02", "close": 0.30072978, "volume": 671226.0}, {"date": "2009-07-03", "close": 0.31615182, "volume": 713654.0}, {"date": "2009-07-06", "close": 0.3084408, "volume": 172130.0}, {"date": "2009-07-07", "close": 0.29301876, "volume": 38905.0}, {"date": "2009-07-08", "close": 0.26217468, "volume": 319838.0}, {"date": "2009-07-09", "close": 0.32000733, "volume": 422232.0}, {"date": "2009-07-10", "close": 0.30072978, "volume": 180857.0}, {"date": "2009-07-13", "close": 0.30458529, "volume": 25548.0}, {"date": "2009-07-14", "close": 0.3084408, "volume": 53754.0}, {"date": "2009-07-15", "close": 0.29301876, "volume": 102710.0}, {"date": "2009-07-16", "close": 0.3469959, "volume": 715818.0}, {"date": "2009-07-17", "close": 0.32000733, "volume": 781712.0}, {"date": "2009-07-20", "close": 0.33157386, "volume": 425354.0}, {"date": "2009-07-21", "close": 0.33928488, "volume": 339653.0}, {"date": "2009-07-22", "close": 0.385551, "volume": 2872785.0}, {"date": "2009-07-23", "close": 0.37783998, "volume": 1013744.0}, {"date": "2009-07-24", "close": 0.36241794, "volume": 433548.0}, {"date": "2009-07-27", "close": 0.35085141, "volume": 161138.0}, {"date": "2009-07-28", "close": 0.37012896, "volume": 528497.0}, {"date": "2009-07-29", "close": 0.38169549, "volume": 1064964.0}, {"date": "2009-07-30", "close": 0.44723916, "volume": 1148845.0}, {"date": "2009-07-31", "close": 0.4241061, "volume": 763682.0}, {"date": "2009-08-03", "close": 0.43952814, "volume": 690885.0}, {"date": "2009-08-04", "close": 0.43952814, "volume": 1243905.0}, {"date": "2009-08-05", "close": 0.44723916, "volume": 455105.0}, {"date": "2009-08-06", "close": 0.43181712, "volume": 235702.0}, {"date": "2009-08-07", "close": 0.43952814, "volume": 133269.0}, {"date": "2009-08-10", "close": 0.41639508, "volume": 433664.0}, {"date": "2009-08-11", "close": 0.45109467, "volume": 1478414.0}, {"date": "2009-08-12", "close": 0.4241061, "volume": 663300.0}, {"date": "2009-08-13", "close": 0.4241061, "volume": 528279.0}, {"date": "2009-08-14", "close": 0.42025059, "volume": 459961.0}, {"date": "2009-08-17", "close": 0.40868406, "volume": 306673.0}, {"date": "2009-08-18", "close": 0.40097304, "volume": 175424.0}, {"date": "2009-08-19", "close": 0.4241061, "volume": 187577.0}, {"date": "2009-08-20", "close": 0.40482855, "volume": 299042.0}, {"date": "2009-08-21", "close": 0.385551, "volume": 217665.0}, {"date": "2009-08-24", "close": 0.40097304, "volume": 97263.0}, {"date": "2009-08-25", "close": 0.385551, "volume": 200299.0}, {"date": "2009-08-26", "close": 0.385551, "volume": 280317.0}, {"date": "2009-08-27", "close": 0.40868406, "volume": 1460891.0}, {"date": "2009-08-28", "close": 0.43952814, "volume": 1843811.0}, {"date": "2009-08-31", "close": 0.4626612, "volume": 963544.0}, {"date": "2009-09-01", "close": 0.45495018, "volume": 1243506.0}, {"date": "2009-09-02", "close": 0.43567263, "volume": 318791.0}, {"date": "2009-09-03", "close": 0.43952814, "volume": 142137.0}, {"date": "2009-09-04", "close": 0.43567263, "volume": 285429.0}, {"date": "2009-09-07", "close": 0.43952814, "volume": 537751.0}, {"date": "2009-09-08", "close": 0.41639508, "volume": 492236.0}, {"date": "2009-09-09", "close": 0.40097304, "volume": 551944.0}, {"date": "2009-09-10", "close": 0.39326202, "volume": 315910.0}, {"date": "2009-09-11", "close": 0.39326202, "volume": 272338.0}, {"date": "2009-09-14", "close": 0.38169549, "volume": 203086.0}, {"date": "2009-09-15", "close": 0.37012896, "volume": 426704.0}, {"date": "2009-09-16", "close": 0.36627345, "volume": 445291.0}, {"date": "2009-09-17", "close": 0.36241794, "volume": 349248.0}, {"date": "2009-09-18", "close": 0.42025059, "volume": 1349234.0}, {"date": "2009-09-21", "close": 0.39711753, "volume": 537737.0}, {"date": "2009-09-22", "close": 0.385551, "volume": 135230.0}, {"date": "2009-09-23", "close": 0.37783998, "volume": 64324.0}, {"date": "2009-09-24", "close": 0.385551, "volume": 146803.0}, {"date": "2009-09-25", "close": 0.37783998, "volume": 67260.0}, {"date": "2009-09-28", "close": 0.36627345, "volume": 105952.0}, {"date": "2009-09-29", "close": 0.35085141, "volume": 291142.0}, {"date": "2009-09-30", "close": 0.3469959, "volume": 617571.0}, {"date": "2009-10-01", "close": 0.37398447, "volume": 470106.0}, {"date": "2009-10-02", "close": 0.3469959, "volume": 278822.0}, {"date": "2009-10-05", "close": 0.35856243, "volume": 82998.0}, {"date": "2009-10-06", "close": 0.33928488, "volume": 729096.0}, {"date": "2009-10-07", "close": 0.33928488, "volume": 135650.0}, {"date": "2009-10-08", "close": 0.33928488, "volume": 307547.0}, {"date": "2009-10-09", "close": 0.33928488, "volume": 227672.0}, {"date": "2009-10-12", "close": 0.3469959, "volume": 198225.0}, {"date": "2009-10-13", "close": 0.3469959, "volume": 320841.0}, {"date": "2009-10-14", "close": 0.34314039, "volume": 217386.0}, {"date": "2009-10-15", "close": 0.37783998, "volume": 2950320.0}, {"date": "2009-10-16", "close": 0.38169549, "volume": 914254.0}, {"date": "2009-10-19", "close": 0.37783998, "volume": 610850.0}, {"date": "2009-10-20", "close": 0.38169549, "volume": 248994.0}, {"date": "2009-10-21", "close": 0.385551, "volume": 51678.0}, {"date": "2009-10-22", "close": 0.39326202, "volume": 543994.0}, {"date": "2009-10-23", "close": 0.37783998, "volume": 379638.0}, {"date": "2009-10-26", "close": 0.37783998, "volume": 185838.0}, {"date": "2009-10-27", "close": 0.3469959, "volume": 40591.0}, {"date": "2009-10-28", "close": 0.33928488, "volume": 291026.0}, {"date": "2009-10-29", "close": 0.31229631, "volume": 566815.0}, {"date": "2009-10-30", "close": 0.31615182, "volume": 251396.0}, {"date": "2009-11-02", "close": 0.3084408, "volume": 121514.0}, {"date": "2009-11-03", "close": 0.30072978, "volume": 47983.0}, {"date": "2009-11-04", "close": 0.28530774, "volume": 133316.0}, {"date": "2009-11-05", "close": 0.27374121, "volume": 167673.0}, {"date": "2009-11-06", "close": 0.30072978, "volume": 142005.0}, {"date": "2009-11-09", "close": 0.3084408, "volume": 174772.0}, {"date": "2009-11-10", "close": 0.30458529, "volume": 130527.0}, {"date": "2009-11-11", "close": 0.33157386, "volume": 130463.0}, {"date": "2009-11-12", "close": 0.32386284, "volume": 260167.0}, {"date": "2009-11-13", "close": 0.30072978, "volume": 406989.0}, {"date": "2009-11-16", "close": 0.29301876, "volume": 95435.0}, {"date": "2009-11-17", "close": 0.28530774, "volume": 73934.0}, {"date": "2009-11-18", "close": 0.28916325, "volume": 110540.0}, {"date": "2009-11-19", "close": 0.28530774, "volume": 519537.0}, {"date": "2009-11-20", "close": 0.27374121, "volume": 252775.0}, {"date": "2009-11-23", "close": 0.26217468, "volume": 284009.0}, {"date": "2009-11-24", "close": 0.26603019, "volume": 460502.0}, {"date": "2009-11-25", "close": 0.25446366, "volume": 604111.0}, {"date": "2009-11-26", "close": 0.24289713, "volume": 118814.0}, {"date": "2009-11-27", "close": 0.2313306, "volume": 547164.0}, {"date": "2009-11-30", "close": 0.2313306, "volume": 282501.0}, {"date": "2009-12-01", "close": 0.25446366, "volume": 249326.0}, {"date": "2009-12-02", "close": 0.27374121, "volume": 366977.0}, {"date": "2009-12-03", "close": 0.28145223, "volume": 266631.0}, {"date": "2009-12-04", "close": 0.26217468, "volume": 38905.0}, {"date": "2009-12-07", "close": 0.24675264, "volume": 322812.0}, {"date": "2009-12-08", "close": 0.24289713, "volume": 542710.0}, {"date": "2009-12-09", "close": 0.23904162, "volume": 207495.0}, {"date": "2009-12-10", "close": 0.23904162, "volume": 348851.0}, {"date": "2009-12-11", "close": 0.24289713, "volume": 28841.0}, {"date": "2009-12-14", "close": 0.23518611, "volume": 29438.0}, {"date": "2009-12-15", "close": 0.23518611, "volume": 1119568.0}, {"date": "2009-12-16", "close": 0.24675264, "volume": 142653.0}, {"date": "2009-12-17", "close": 0.2313306, "volume": 153353.0}, {"date": "2009-12-18", "close": 0.21590856, "volume": 332494.0}, {"date": "2009-12-21", "close": 0.21590856, "volume": 52796.0}, {"date": "2009-12-22", "close": 0.20048652, "volume": 66514.0}, {"date": "2009-12-23", "close": 0.2313306, "volume": 397094.0}, {"date": "2009-12-24", "close": 0.22361958, "volume": 25937.0}, {"date": "2009-12-29", "close": 0.21590856, "volume": 118013.0}, {"date": "2009-12-30", "close": 0.22361958, "volume": 21756.0}, {"date": "2009-12-31", "close": 0.21590856, "volume": 6484.0}, {"date": "2010-01-04", "close": 0.2313306, "volume": 164444.0}, {"date": "2010-01-05", "close": 0.24289713, "volume": 61146.0}, {"date": "2010-01-06", "close": 0.24289713, "volume": 42263.0}, {"date": "2010-01-07", "close": 0.26217468, "volume": 407510.0}, {"date": "2010-01-08", "close": 0.28530774, "volume": 491774.0}, {"date": "2010-01-11", "close": 0.29687427, "volume": 558110.0}, {"date": "2010-01-12", "close": 0.30458529, "volume": 628554.0}, {"date": "2010-01-13", "close": 0.32386284, "volume": 388846.0}, {"date": "2010-01-14", "close": 0.33157386, "volume": 306315.0}, {"date": "2010-01-15", "close": 0.33928488, "volume": 359878.0}, {"date": "2010-01-18", "close": 0.32386284, "volume": 25711.0}, {"date": "2010-01-19", "close": 0.32000733, "volume": 26196.0}, {"date": "2010-01-20", "close": 0.29301876, "volume": 682326.0}, {"date": "2010-01-21", "close": 0.27759672, "volume": 198730.0}, {"date": "2010-01-22", "close": 0.26217468, "volume": 53041.0}, {"date": "2010-01-25", "close": 0.25446366, "volume": 59006.0}, {"date": "2010-01-27", "close": 0.25060815, "volume": 264726.0}, {"date": "2010-01-28", "close": 0.26603019, "volume": 86889.0}, {"date": "2010-01-29", "close": 0.25060815, "volume": 139541.0}, {"date": "2010-02-01", "close": 0.25060815, "volume": 319689.0}, {"date": "2010-02-02", "close": 0.24675264, "volume": 67898.0}, {"date": "2010-02-03", "close": 0.25060815, "volume": 37609.0}, {"date": "2010-02-04", "close": 0.25060815, "volume": 372486.0}, {"date": "2010-02-05", "close": 0.24675264, "volume": 330773.0}, {"date": "2010-02-08", "close": 0.22747509, "volume": 265853.0}, {"date": "2010-02-09", "close": 0.21976407, "volume": 138380.0}, {"date": "2010-02-10", "close": 0.22361958, "volume": 16989.0}, {"date": "2010-02-11", "close": 0.2313306, "volume": 197120.0}, {"date": "2010-02-12", "close": 0.2313306, "volume": 67306.0}, {"date": "2010-02-15", "close": 0.21976407, "volume": 39240.0}, {"date": "2010-02-16", "close": 0.21976407, "volume": 35663.0}, {"date": "2010-02-17", "close": 0.2313306, "volume": 32421.0}, {"date": "2010-02-18", "close": 0.22361958, "volume": 77811.0}, {"date": "2010-02-19", "close": 0.21976407, "volume": 17343.0}, {"date": "2010-02-22", "close": 0.21976407, "volume": 70849.0}, {"date": "2010-02-23", "close": 0.20048652, "volume": 75217.0}, {"date": "2010-02-24", "close": 0.1927755, "volume": 266336.0}, {"date": "2010-02-25", "close": 0.20819754, "volume": 221423.0}, {"date": "2010-02-26", "close": 0.20819754, "volume": 9726.0}, {"date": "2010-03-01", "close": 0.2313306, "volume": 46487.0}, {"date": "2010-03-02", "close": 0.20434203, "volume": 144716.0}, {"date": "2010-03-05", "close": 0.20048652, "volume": 47559.0}, {"date": "2010-03-08", "close": 0.20819754, "volume": 19010.0}, {"date": "2010-03-10", "close": 0.20048652, "volume": 13915.0}, {"date": "2010-03-11", "close": 0.20819754, "volume": 24543.0}, {"date": "2010-03-12", "close": 0.21590856, "volume": 28791.0}, {"date": "2010-03-15", "close": 0.20819754, "volume": 51066.0}, {"date": "2010-03-16", "close": 0.20048652, "volume": 222539.0}, {"date": "2010-03-17", "close": 0.22361958, "volume": 415490.0}, {"date": "2010-03-18", "close": 0.23518611, "volume": 369238.0}, {"date": "2010-03-19", "close": 0.25060815, "volume": 226948.0}, {"date": "2010-03-22", "close": 0.21976407, "volume": 75476.0}, {"date": "2010-03-23", "close": 0.2313306, "volume": 73661.0}, {"date": "2010-03-24", "close": 0.21590856, "volume": 38905.0}, {"date": "2010-03-25", "close": 0.21590856, "volume": 359875.0}, {"date": "2010-03-26", "close": 0.20048652, "volume": 58358.0}, {"date": "2010-03-29", "close": 0.20048652, "volume": 87537.0}, {"date": "2010-03-30", "close": 0.20434203, "volume": 72299.0}, {"date": "2010-03-31", "close": 0.1927755, "volume": 108539.0}, {"date": "2010-04-01", "close": 0.17735346, "volume": 354140.0}, {"date": "2010-04-06", "close": 0.16578693, "volume": 548426.0}, {"date": "2010-04-07", "close": 0.15807591, "volume": 591361.0}, {"date": "2010-04-08", "close": 0.1542204, "volume": 24016.0}, {"date": "2010-04-09", "close": 0.14650938, "volume": 646276.0}, {"date": "2010-04-12", "close": 0.16193142, "volume": 424753.0}, {"date": "2010-04-13", "close": 0.1542204, "volume": 411748.0}, {"date": "2010-04-14", "close": 0.16578693, "volume": 835841.0}, {"date": "2010-04-15", "close": 0.16964244, "volume": 859589.0}, {"date": "2010-04-16", "close": 0.16964244, "volume": 345845.0}, {"date": "2010-04-19", "close": 0.1542204, "volume": 2013907.0}, {"date": "2010-04-20", "close": 0.13108734, "volume": 3124856.0}, {"date": "2010-04-23", "close": 0.068628078, "volume": 14906330.0}, {"date": "2010-04-27", "close": 0.066314772, "volume": 2459586.0}, {"date": "2010-04-28", "close": 0.064001466, "volume": 1256345.0}, {"date": "2010-04-29", "close": 0.060917058, "volume": 795504.0}, {"date": "2010-04-30", "close": 0.057061548, "volume": 1631095.0}, {"date": "2010-05-03", "close": 0.051663834, "volume": 1628458.0}, {"date": "2010-05-04", "close": 0.04626612, "volume": 1568329.0}, {"date": "2010-05-05", "close": 0.037012896, "volume": 375639.0}, {"date": "2010-05-06", "close": 0.052434936, "volume": 7084562.0}, {"date": "2010-05-07", "close": 0.04626612, "volume": 331551.0}, {"date": "2010-05-10", "close": 0.04626612, "volume": 69104.0}, {"date": "2010-05-11", "close": 0.05012163, "volume": 188948.0}, {"date": "2010-05-12", "close": 0.05397714, "volume": 631072.0}, {"date": "2010-05-13", "close": 0.05397714, "volume": 46102.0}, {"date": "2010-05-14", "close": 0.05783265, "volume": 8663.0}, {"date": "2010-05-17", "close": 0.05397714, "volume": 259369.0}, {"date": "2010-05-19", "close": 0.044723916, "volume": 443780.0}, {"date": "2010-05-20", "close": 0.043181712, "volume": 68473.0}, {"date": "2010-05-21", "close": 0.04241061, "volume": 19453.0}, {"date": "2010-05-24", "close": 0.043181712, "volume": 8429.0}, {"date": "2010-05-25", "close": 0.0385551, "volume": 195175.0}, {"date": "2010-05-26", "close": 0.040097304, "volume": 12968.0}, {"date": "2010-05-28", "close": 0.04241061, "volume": 4474.0}, {"date": "2010-06-01", "close": 0.04241061, "volume": 194527.0}, {"date": "2010-06-03", "close": 0.040868406, "volume": 7133.0}, {"date": "2010-06-04", "close": 0.03469959, "volume": 38905.0}, {"date": "2010-06-07", "close": 0.0385551, "volume": 347555.0}, {"date": "2010-06-08", "close": 0.03469959, "volume": 261961.0}, {"date": "2010-06-10", "close": 0.03469959, "volume": 77811.0}, {"date": "2010-06-15", "close": 0.03469959, "volume": 293755.0}, {"date": "2010-06-16", "close": 0.035470692, "volume": 45390.0}, {"date": "2010-06-17", "close": 0.040097304, "volume": 107914.0}, {"date": "2010-06-21", "close": 0.043181712, "volume": 13970.0}, {"date": "2010-06-24", "close": 0.0385551, "volume": 47140.0}, {"date": "2010-06-25", "close": 0.03469959, "volume": 101527.0}, {"date": "2010-06-28", "close": 0.03084408, "volume": 896224.0}, {"date": "2010-06-29", "close": 0.032386284, "volume": 569549.0}, {"date": "2010-06-30", "close": 0.032386284, "volume": 6038883.0}, {"date": "2010-07-01", "close": 0.03084408, "volume": 5187.0}, {"date": "2010-07-02", "close": 0.032386284, "volume": 410549.0}, {"date": "2010-07-05", "close": 0.03084408, "volume": 321618.0}, {"date": "2010-07-08", "close": 0.03084408, "volume": 126345.0}, {"date": "2010-07-09", "close": 0.03084408, "volume": 151470.0}, {"date": "2010-07-12", "close": 0.03084408, "volume": 259369.0}, {"date": "2010-07-13", "close": 0.03084408, "volume": 376085.0}, {"date": "2010-07-14", "close": 0.03084408, "volume": 518737.0}, {"date": "2010-07-16", "close": 0.029301876, "volume": 7911.0}, {"date": "2010-07-21", "close": 0.025446366, "volume": 72507.0}, {"date": "2010-07-22", "close": 0.036241794, "volume": 1413573.0}, {"date": "2010-07-23", "close": 0.037012896, "volume": 878613.0}, {"date": "2010-07-26", "close": 0.033157386, "volume": 518738.0}, {"date": "2010-07-27", "close": 0.043952814, "volume": 1312518.0}, {"date": "2010-07-28", "close": 0.043952814, "volume": 204741.0}, {"date": "2010-07-29", "close": 0.043181712, "volume": 55764.0}, {"date": "2010-08-02", "close": 0.045495018, "volume": 343664.0}, {"date": "2010-08-04", "close": 0.043181712, "volume": 66127.0}, {"date": "2010-08-05", "close": 0.051663834, "volume": 390091.0}, {"date": "2010-08-06", "close": 0.04626612, "volume": 89482.0}, {"date": "2010-08-09", "close": 0.037012896, "volume": 101932.0}, {"date": "2010-08-10", "close": 0.037012896, "volume": 287900.0}, {"date": "2010-08-11", "close": 0.0385551, "volume": 129685.0}, {"date": "2010-08-16", "close": 0.05012163, "volume": 258343.0}, {"date": "2010-08-20", "close": 0.0385551, "volume": 119310.0}, {"date": "2010-08-23", "close": 0.04241061, "volume": 46686.0}, {"date": "2010-08-24", "close": 0.04626612, "volume": 38905.0}, {"date": "2010-08-25", "close": 0.04626612, "volume": 42796.0}, {"date": "2010-08-30", "close": 0.037012896, "volume": 558725.0}, {"date": "2010-08-31", "close": 0.03469959, "volume": 258721.0}, {"date": "2010-09-02", "close": 0.033928488, "volume": 236318.0}, {"date": "2010-09-06", "close": 0.035470692, "volume": 64842.0}, {"date": "2010-09-07", "close": 0.03469959, "volume": 185968.0}, {"date": "2010-09-08", "close": 0.03469959, "volume": 92076.0}, {"date": "2010-09-09", "close": 0.035470692, "volume": 385526.0}, {"date": "2010-09-10", "close": 0.0385551, "volume": 121903.0}, {"date": "2010-09-13", "close": 0.036241794, "volume": 80404.0}, {"date": "2010-09-14", "close": 0.0385551, "volume": 210309.0}, {"date": "2010-09-15", "close": 0.0385551, "volume": 64842.0}, {"date": "2010-09-16", "close": 0.0385551, "volume": 35663.0}, {"date": "2010-09-17", "close": 0.037012896, "volume": 129685.0}, {"date": "2010-09-21", "close": 0.040097304, "volume": 908557.0}, {"date": "2010-09-22", "close": 0.040097304, "volume": 296358.0}, {"date": "2010-09-23", "close": 0.04241061, "volume": 10350.0}, {"date": "2010-09-24", "close": 0.040868406, "volume": 45390.0}, {"date": "2010-09-27", "close": 0.040868406, "volume": 48632.0}, {"date": "2010-09-28", "close": 0.03469959, "volume": 1970777.0}, {"date": "2010-09-29", "close": 0.037012896, "volume": 129685.0}, {"date": "2010-09-30", "close": 0.0385551, "volume": 25937.0}, {"date": "2010-10-01", "close": 0.037012896, "volume": 32421.0}, {"date": "2010-10-04", "close": 0.037012896, "volume": 13665.0}, {"date": "2010-10-05", "close": 0.037012896, "volume": 45390.0}, {"date": "2010-10-06", "close": 0.035470692, "volume": 220464.0}, {"date": "2010-10-07", "close": 0.036241794, "volume": 66269.0}, {"date": "2010-10-08", "close": 0.032386284, "volume": 473214.0}, {"date": "2010-10-11", "close": 0.033157386, "volume": 35534.0}, {"date": "2010-10-12", "close": 0.033157386, "volume": 24640.0}, {"date": "2010-10-13", "close": 0.032386284, "volume": 388794.0}, {"date": "2010-10-14", "close": 0.02698857, "volume": 892318.0}, {"date": "2010-10-15", "close": 0.029301876, "volume": 113117.0}, {"date": "2010-10-19", "close": 0.03084408, "volume": 89385.0}, {"date": "2010-10-20", "close": 0.033928488, "volume": 533084.0}, {"date": "2010-10-21", "close": 0.036241794, "volume": 1217235.0}, {"date": "2010-10-22", "close": 0.033928488, "volume": 162106.0}, {"date": "2010-10-25", "close": 0.032386284, "volume": 95967.0}, {"date": "2010-10-26", "close": 0.041639508, "volume": 1452467.0}, {"date": "2010-10-27", "close": 0.040868406, "volume": 12968.0}, {"date": "2010-10-28", "close": 0.0385551, "volume": 129685.0}, {"date": "2010-10-29", "close": 0.03469959, "volume": 2594.0}, {"date": "2010-11-01", "close": 0.035470692, "volume": 90779.0}, {"date": "2010-11-02", "close": 0.040097304, "volume": 129685.0}, {"date": "2010-11-03", "close": 0.040868406, "volume": 1159150.0}, {"date": "2010-11-04", "close": 0.040097304, "volume": 332222.0}, {"date": "2010-11-09", "close": 0.039326202, "volume": 129685.0}, {"date": "2010-11-10", "close": 0.037783998, "volume": 149534.0}, {"date": "2010-11-11", "close": 0.03469959, "volume": 535200.0}, {"date": "2010-11-12", "close": 0.032386284, "volume": 1987164.0}, {"date": "2010-11-15", "close": 0.032386284, "volume": 1296845.0}, {"date": "2010-11-16", "close": 0.03469959, "volume": 149079.0}, {"date": "2010-11-17", "close": 0.037783998, "volume": 389611.0}, {"date": "2010-11-19", "close": 0.0385551, "volume": 90058.0}, {"date": "2010-11-22", "close": 0.054748242, "volume": 2078195.0}, {"date": "2010-11-23", "close": 0.052434936, "volume": 1791462.0}, {"date": "2010-11-24", "close": 0.056290446, "volume": 843188.0}, {"date": "2010-11-25", "close": 0.06277749, "volume": 166254.0}, {"date": "2010-11-26", "close": 0.06100911, "volume": 40978.0}, {"date": "2010-11-29", "close": 0.05393559, "volume": 169647.0}, {"date": "2010-11-30", "close": 0.05393559, "volume": 243160.0}, {"date": "2010-12-01", "close": 0.0530514, "volume": 226196.0}, {"date": "2010-12-02", "close": 0.05570397, "volume": 541171.0}, {"date": "2010-12-03", "close": 0.05570397, "volume": 25673.0}, {"date": "2010-12-06", "close": 0.0530514, "volume": 524435.0}, {"date": "2010-12-07", "close": 0.0530514, "volume": 201958.0}, {"date": "2010-12-08", "close": 0.0530514, "volume": 100559.0}, {"date": "2010-12-09", "close": 0.05658816, "volume": 138014.0}, {"date": "2010-12-10", "close": 0.05658816, "volume": 30536.0}, {"date": "2010-12-13", "close": 0.05481978, "volume": 30501.0}, {"date": "2010-12-14", "close": 0.05747235, "volume": 112002.0}, {"date": "2010-12-16", "close": 0.05658816, "volume": 169647.0}, {"date": "2010-12-21", "close": 0.05658816, "volume": 11310.0}, {"date": "2010-12-22", "close": 0.05658816, "volume": 22620.0}, {"date": "2010-12-24", "close": 0.05747235, "volume": 183901.0}, {"date": "2010-12-29", "close": 0.05570397, "volume": 296316.0}, {"date": "2010-12-31", "close": 0.06277749, "volume": 335492.0}, {"date": "2011-01-04", "close": 0.07250358, "volume": 196794.0}, {"date": "2011-01-05", "close": 0.08311386, "volume": 1173281.0}, {"date": "2011-01-06", "close": 0.11052375, "volume": 2935650.0}, {"date": "2011-01-07", "close": 0.10168185, "volume": 2502272.0}, {"date": "2011-01-10", "close": 0.10168185, "volume": 734458.0}, {"date": "2011-01-11", "close": 0.088419, "volume": 1405304.0}, {"date": "2011-01-12", "close": 0.088419, "volume": 706862.0}, {"date": "2011-01-13", "close": 0.08399805, "volume": 361913.0}, {"date": "2011-01-14", "close": 0.088419, "volume": 801513.0}, {"date": "2011-01-17", "close": 0.1237866, "volume": 9701264.0}, {"date": "2011-01-18", "close": 0.1326285, "volume": 5325314.0}, {"date": "2011-01-19", "close": 0.1503123, "volume": 11276713.0}, {"date": "2011-01-20", "close": 0.1414704, "volume": 2976668.0}, {"date": "2011-01-21", "close": 0.1326285, "volume": 992412.0}, {"date": "2011-01-24", "close": 0.12820755, "volume": 467801.0}, {"date": "2011-01-25", "close": 0.1237866, "volume": 416820.0}, {"date": "2011-01-27", "close": 0.11936565, "volume": 2711629.0}, {"date": "2011-01-28", "close": 0.11052375, "volume": 829468.0}, {"date": "2011-01-31", "close": 0.1326285, "volume": 3167285.0}, {"date": "2011-02-01", "close": 0.1326285, "volume": 995952.0}, {"date": "2011-02-02", "close": 0.1237866, "volume": 269977.0}, {"date": "2011-02-03", "close": 0.11052375, "volume": 519907.0}, {"date": "2011-02-04", "close": 0.11052375, "volume": 196790.0}, {"date": "2011-02-07", "close": 0.11052375, "volume": 161730.0}, {"date": "2011-02-08", "close": 0.11052375, "volume": 77233.0}, {"date": "2011-02-09", "close": 0.1061028, "volume": 1327989.0}, {"date": "2011-02-10", "close": 0.1149447, "volume": 970940.0}, {"date": "2011-02-11", "close": 0.1149447, "volume": 455784.0}, {"date": "2011-02-14", "close": 0.11936565, "volume": 730100.0}, {"date": "2011-02-15", "close": 0.1149447, "volume": 800063.0}, {"date": "2011-02-16", "close": 0.1061028, "volume": 1310429.0}, {"date": "2011-02-17", "close": 0.11052375, "volume": 70582.0}, {"date": "2011-02-18", "close": 0.1326285, "volume": 6245289.0}, {"date": "2011-02-21", "close": 0.13704945, "volume": 3239905.0}, {"date": "2011-02-22", "close": 0.1237866, "volume": 2799172.0}, {"date": "2011-02-23", "close": 0.1237866, "volume": 1072621.0}, {"date": "2011-02-24", "close": 0.11936565, "volume": 534090.0}, {"date": "2011-02-25", "close": 0.11936565, "volume": 67859.0}, {"date": "2011-02-28", "close": 0.1237866, "volume": 829101.0}, {"date": "2011-03-01", "close": 0.1149447, "volume": 513796.0}, {"date": "2011-03-02", "close": 0.1149447, "volume": 406393.0}, {"date": "2011-03-04", "close": 0.1149447, "volume": 226196.0}, {"date": "2011-03-07", "close": 0.11052375, "volume": 62204.0}, {"date": "2011-03-08", "close": 0.11936565, "volume": 294052.0}, {"date": "2011-03-09", "close": 0.1149447, "volume": 408756.0}, {"date": "2011-03-10", "close": 0.1149447, "volume": 172691.0}, {"date": "2011-03-11", "close": 0.09283995, "volume": 1042460.0}, {"date": "2011-03-14", "close": 0.09283995, "volume": 401709.0}, {"date": "2011-03-15", "close": 0.08488224, "volume": 117622.0}, {"date": "2011-03-16", "close": 0.0972609, "volume": 389057.0}, {"date": "2011-03-17", "close": 0.088419, "volume": 33929.0}, {"date": "2011-03-21", "close": 0.09283995, "volume": 5089.0}, {"date": "2011-03-22", "close": 0.0972609, "volume": 22620.0}, {"date": "2011-03-23", "close": 0.09283995, "volume": 10790.0}, {"date": "2011-03-24", "close": 0.0972609, "volume": 173560.0}, {"date": "2011-03-25", "close": 0.09283995, "volume": 586573.0}, {"date": "2011-03-28", "close": 0.09283995, "volume": 84348.0}, {"date": "2011-03-29", "close": 0.09283995, "volume": 17440.0}, {"date": "2011-03-30", "close": 0.0972609, "volume": 22620.0}, {"date": "2011-03-31", "close": 0.0972609, "volume": 167688.0}, {"date": "2011-04-01", "close": 0.0972609, "volume": 161730.0}, {"date": "2011-04-04", "close": 0.0972609, "volume": 339294.0}, {"date": "2011-04-05", "close": 0.0972609, "volume": 64466.0}, {"date": "2011-04-06", "close": 0.0972609, "volume": 33929.0}, {"date": "2011-04-07", "close": 0.0972609, "volume": 116491.0}, {"date": "2011-04-08", "close": 0.088419, "volume": 11310.0}, {"date": "2011-04-11", "close": 0.08399805, "volume": 65476.0}, {"date": "2011-04-12", "close": 0.08399805, "volume": 190898.0}, {"date": "2011-04-13", "close": 0.08488224, "volume": 45239.0}, {"date": "2011-04-14", "close": 0.1149447, "volume": 1346664.0}, {"date": "2011-04-15", "close": 0.1149447, "volume": 943514.0}, {"date": "2011-04-18", "close": 0.1237866, "volume": 10986515.0}, {"date": "2011-04-19", "close": 0.1149447, "volume": 1299774.0}, {"date": "2011-04-20", "close": 0.1149447, "volume": 992183.0}, {"date": "2011-04-21", "close": 0.12820755, "volume": 1308672.0}, {"date": "2011-04-27", "close": 0.12820755, "volume": 424117.0}, {"date": "2011-04-28", "close": 0.1237866, "volume": 172474.0}, {"date": "2011-04-29", "close": 0.1149447, "volume": 285572.0}, {"date": "2011-05-02", "close": 0.11052375, "volume": 676778.0}, {"date": "2011-05-03", "close": 0.10168185, "volume": 496255.0}, {"date": "2011-05-04", "close": 0.11052375, "volume": 475890.0}, {"date": "2011-05-05", "close": 0.11052375, "volume": 729718.0}, {"date": "2011-05-06", "close": 0.1061028, "volume": 390431.0}, {"date": "2011-05-09", "close": 0.11052375, "volume": 645706.0}, {"date": "2011-05-10", "close": 0.1061028, "volume": 42425.0}, {"date": "2011-05-11", "close": 0.1061028, "volume": 155496.0}, {"date": "2011-05-12", "close": 0.1061028, "volume": 98974.0}, {"date": "2011-05-13", "close": 0.10168185, "volume": 384363.0}, {"date": "2011-05-16", "close": 0.0972609, "volume": 333639.0}, {"date": "2011-05-17", "close": 0.088419, "volume": 378016.0}, {"date": "2011-05-20", "close": 0.09283995, "volume": 11310.0}, {"date": "2011-05-23", "close": 0.09283995, "volume": 31102.0}, {"date": "2011-05-24", "close": 0.088419, "volume": 334393.0}, {"date": "2011-05-25", "close": 0.08399805, "volume": 146732.0}, {"date": "2011-05-26", "close": 0.08399805, "volume": 488583.0}, {"date": "2011-05-27", "close": 0.08399805, "volume": 411406.0}, {"date": "2011-05-31", "close": 0.088419, "volume": 413643.0}, {"date": "2011-06-01", "close": 0.08488224, "volume": 356258.0}, {"date": "2011-06-02", "close": 0.08753481, "volume": 129792.0}, {"date": "2011-06-03", "close": 0.088419, "volume": 102058.0}, {"date": "2011-06-06", "close": 0.07692453, "volume": 164840.0}, {"date": "2011-06-08", "close": 0.07604034, "volume": 121919.0}, {"date": "2011-06-10", "close": 0.07515615, "volume": 11310.0}, {"date": "2011-06-14", "close": 0.07250358, "volume": 170778.0}, {"date": "2011-06-15", "close": 0.06896682, "volume": 317241.0}, {"date": "2011-06-17", "close": 0.06985101, "volume": 110270.0}, {"date": "2011-06-20", "close": 0.0618933, "volume": 213712.0}, {"date": "2011-06-21", "close": 0.06896682, "volume": 261539.0}, {"date": "2011-06-22", "close": 0.06896682, "volume": 296882.0}, {"date": "2011-06-23", "close": 0.06631425, "volume": 448911.0}, {"date": "2011-06-24", "close": 0.06543006, "volume": 541168.0}, {"date": "2011-06-27", "close": 0.06454587, "volume": 137866.0}, {"date": "2011-06-29", "close": 0.06896682, "volume": 290662.0}, {"date": "2011-06-30", "close": 0.07604034, "volume": 330811.0}, {"date": "2011-07-01", "close": 0.07515615, "volume": 15834.0}, {"date": "2011-07-04", "close": 0.08046129, "volume": 1009964.0}, {"date": "2011-07-06", "close": 0.08046129, "volume": 5655.0}, {"date": "2011-07-07", "close": 0.08399805, "volume": 47501.0}, {"date": "2011-07-08", "close": 0.088419, "volume": 254273.0}, {"date": "2011-07-11", "close": 0.088419, "volume": 1422076.0}, {"date": "2011-07-12", "close": 0.08665062, "volume": 848234.0}, {"date": "2011-07-13", "close": 0.088419, "volume": 271434.0}, {"date": "2011-07-14", "close": 0.088419, "volume": 387927.0}, {"date": "2011-07-15", "close": 0.088419, "volume": 444355.0}, {"date": "2011-07-18", "close": 0.0972609, "volume": 563360.0}, {"date": "2011-07-19", "close": 0.1061028, "volume": 2226373.0}, {"date": "2011-07-20", "close": 0.11936565, "volume": 3211982.0}, {"date": "2011-07-21", "close": 0.11936565, "volume": 3015189.0}, {"date": "2011-07-22", "close": 0.1237866, "volume": 1034232.0}, {"date": "2011-07-25", "close": 0.1237866, "volume": 703469.0}, {"date": "2011-07-26", "close": 0.1326285, "volume": 700309.0}, {"date": "2011-07-27", "close": 0.14589135, "volume": 1144503.0}, {"date": "2011-07-28", "close": 0.13704945, "volume": 685412.0}, {"date": "2011-07-29", "close": 0.1414704, "volume": 333639.0}, {"date": "2011-08-01", "close": 0.15473325, "volume": 1945582.0}, {"date": "2011-08-02", "close": 0.1326285, "volume": 170212.0}, {"date": "2011-08-03", "close": 0.1326285, "volume": 665573.0}, {"date": "2011-08-04", "close": 0.1326285, "volume": 639031.0}, {"date": "2011-08-05", "close": 0.12820755, "volume": 1276213.0}, {"date": "2011-08-08", "close": 0.1149447, "volume": 687070.0}, {"date": "2011-08-09", "close": 0.11052375, "volume": 239056.0}, {"date": "2011-08-10", "close": 0.1237866, "volume": 325997.0}, {"date": "2011-08-11", "close": 0.11936565, "volume": 146462.0}, {"date": "2011-08-12", "close": 0.11936565, "volume": 271435.0}, {"date": "2011-08-15", "close": 0.1149447, "volume": 56549.0}, {"date": "2011-08-16", "close": 0.11936565, "volume": 215138.0}, {"date": "2011-08-17", "close": 0.1237866, "volume": 339294.0}, {"date": "2011-08-18", "close": 0.1237866, "volume": 97368.0}, {"date": "2011-08-19", "close": 0.11936565, "volume": 433603.0}, {"date": "2011-08-22", "close": 0.1149447, "volume": 478347.0}, {"date": "2011-08-23", "close": 0.1149447, "volume": 56549.0}, {"date": "2011-08-24", "close": 0.11936565, "volume": 385439.0}, {"date": "2011-08-25", "close": 0.11936565, "volume": 192266.0}, {"date": "2011-08-26", "close": 0.11936565, "volume": 203576.0}, {"date": "2011-08-29", "close": 0.12820755, "volume": 493107.0}, {"date": "2011-08-30", "close": 0.12820755, "volume": 589240.0}, {"date": "2011-08-31", "close": 0.1326285, "volume": 226196.0}, {"date": "2011-09-02", "close": 0.1326285, "volume": 261382.0}, {"date": "2011-09-06", "close": 0.1237866, "volume": 90478.0}, {"date": "2011-09-07", "close": 0.13704945, "volume": 486321.0}, {"date": "2011-09-08", "close": 0.1503123, "volume": 480666.0}, {"date": "2011-09-09", "close": 0.15473325, "volume": 901946.0}, {"date": "2011-09-12", "close": 0.14589135, "volume": 484294.0}, {"date": "2011-09-13", "close": 0.1414704, "volume": 300614.0}, {"date": "2011-09-14", "close": 0.1414704, "volume": 376277.0}, {"date": "2011-09-15", "close": 0.1326285, "volume": 68537.0}, {"date": "2011-09-16", "close": 0.1326285, "volume": 3733.0}, {"date": "2011-09-19", "close": 0.12820755, "volume": 133885.0}, {"date": "2011-09-20", "close": 0.1326285, "volume": 159468.0}, {"date": "2011-09-21", "close": 0.1326285, "volume": 105747.0}, {"date": "2011-09-23", "close": 0.11936565, "volume": 156292.0}, {"date": "2011-09-26", "close": 0.1061028, "volume": 537215.0}, {"date": "2011-09-27", "close": 0.1149447, "volume": 527602.0}, {"date": "2011-09-28", "close": 0.1237866, "volume": 162861.0}, {"date": "2011-10-03", "close": 0.11936565, "volume": 67859.0}, {"date": "2011-10-04", "close": 0.1149447, "volume": 168385.0}, {"date": "2011-10-05", "close": 0.1237866, "volume": 136980.0}, {"date": "2011-10-06", "close": 0.1149447, "volume": 50894.0}, {"date": "2011-10-07", "close": 0.1237866, "volume": 226196.0}, {"date": "2011-10-10", "close": 0.1237866, "volume": 5655.0}, {"date": "2011-10-11", "close": 0.11936565, "volume": 50894.0}, {"date": "2011-10-12", "close": 0.11936565, "volume": 56549.0}, {"date": "2011-10-20", "close": 0.1326285, "volume": 274869.0}, {"date": "2011-10-21", "close": 0.1326285, "volume": 312150.0}, {"date": "2011-10-24", "close": 0.1326285, "volume": 568882.0}, {"date": "2011-10-25", "close": 0.14589135, "volume": 740084.0}, {"date": "2011-10-26", "close": 0.1414704, "volume": 635598.0}, {"date": "2011-10-27", "close": 0.1414704, "volume": 119318.0}, {"date": "2011-10-28", "close": 0.14589135, "volume": 254470.0}, {"date": "2011-10-31", "close": 0.15473325, "volume": 345834.0}, {"date": "2011-11-01", "close": 0.14589135, "volume": 67859.0}, {"date": "2011-11-02", "close": 0.1591542, "volume": 375215.0}, {"date": "2011-11-03", "close": 0.1591542, "volume": 491816.0}, {"date": "2011-11-04", "close": 0.1679961, "volume": 811729.0}, {"date": "2011-11-07", "close": 0.176838, "volume": 207535.0}, {"date": "2011-11-08", "close": 0.19010085, "volume": 452337.0}, {"date": "2011-11-09", "close": 0.1945218, "volume": 487325.0}, {"date": "2011-11-10", "close": 0.2122056, "volume": 936047.0}, {"date": "2011-11-11", "close": 0.2298894, "volume": 1290483.0}, {"date": "2011-11-14", "close": 0.21662655, "volume": 595192.0}, {"date": "2011-11-15", "close": 0.21662655, "volume": 349027.0}, {"date": "2011-11-16", "close": 0.222134, "volume": 1000487.0}, {"date": "2011-11-17", "close": 0.222134, "volume": 324143.0}, {"date": "2011-11-18", "close": 0.226963, "volume": 563306.0}, {"date": "2011-11-21", "close": 0.217305, "volume": 718953.0}, {"date": "2011-11-22", "close": 0.226963, "volume": 273811.0}, {"date": "2011-11-23", "close": 0.212476, "volume": 693732.0}, {"date": "2011-11-24", "close": 0.207647, "volume": 170843.0}, {"date": "2011-11-25", "close": 0.231792, "volume": 151688.0}, {"date": "2011-11-28", "close": 0.212476, "volume": 163077.0}, {"date": "2011-11-29", "close": 0.207647, "volume": 339097.0}, {"date": "2011-11-30", "close": 0.19316, "volume": 299428.0}, {"date": "2011-12-01", "close": 0.19316, "volume": 268741.0}, {"date": "2011-12-02", "close": 0.202818, "volume": 232688.0}, {"date": "2011-12-05", "close": 0.19316, "volume": 296319.0}, {"date": "2011-12-06", "close": 0.197989, "volume": 148064.0}, {"date": "2011-12-07", "close": 0.202818, "volume": 120952.0}, {"date": "2011-12-08", "close": 0.222134, "volume": 247023.0}, {"date": "2011-12-09", "close": 0.212476, "volume": 380130.0}, {"date": "2011-12-12", "close": 0.246279, "volume": 466462.0}, {"date": "2011-12-13", "close": 0.260766, "volume": 383771.0}, {"date": "2011-12-14", "close": 0.28974, "volume": 1993737.0}, {"date": "2011-12-15", "close": 0.284911, "volume": 270925.0}, {"date": "2011-12-16", "close": 0.270424, "volume": 74951.0}, {"date": "2011-12-19", "close": 0.24145, "volume": 867858.0}, {"date": "2011-12-20", "close": 0.217305, "volume": 501023.0}, {"date": "2011-12-23", "close": 0.24145, "volume": 599333.0}, {"date": "2011-12-28", "close": 0.24145, "volume": 25196.0}, {"date": "2011-12-29", "close": 0.24145, "volume": 23531.0}, {"date": "2011-12-30", "close": 0.226963, "volume": 107583.0}, {"date": "2012-01-03", "close": 0.231792, "volume": 75562.0}, {"date": "2012-01-04", "close": 0.231792, "volume": 245737.0}, {"date": "2012-01-05", "close": 0.226963, "volume": 133309.0}, {"date": "2012-01-06", "close": 0.231792, "volume": 147028.0}, {"date": "2012-01-09", "close": 0.231792, "volume": 354341.0}, {"date": "2012-01-10", "close": 0.231792, "volume": 507146.0}, {"date": "2012-01-11", "close": 0.251108, "volume": 628858.0}, {"date": "2012-01-12", "close": 0.255937, "volume": 330684.0}, {"date": "2012-01-13", "close": 0.260766, "volume": 282075.0}, {"date": "2012-01-16", "close": 0.260766, "volume": 174984.0}, {"date": "2012-01-17", "close": 0.265595, "volume": 394492.0}, {"date": "2012-01-18", "close": 0.260766, "volume": 238951.0}, {"date": "2012-01-19", "close": 0.265595, "volume": 284391.0}, {"date": "2012-01-20", "close": 0.255937, "volume": 351421.0}, {"date": "2012-01-23", "close": 0.255937, "volume": 46593.0}, {"date": "2012-01-24", "close": 0.260766, "volume": 279349.0}, {"date": "2012-01-25", "close": 0.260766, "volume": 163495.0}, {"date": "2012-01-27", "close": 0.280082, "volume": 615034.0}, {"date": "2012-01-30", "close": 0.304227, "volume": 1865611.0}, {"date": "2012-01-31", "close": 0.309056, "volume": 202043.0}, {"date": "2012-02-01", "close": 0.304227, "volume": 370617.0}, {"date": "2012-02-02", "close": 0.318714, "volume": 324601.0}, {"date": "2012-02-03", "close": 0.33803, "volume": 514803.0}, {"date": "2012-02-06", "close": 0.323543, "volume": 524715.0}, {"date": "2012-02-07", "close": 0.309056, "volume": 479330.0}, {"date": "2012-02-08", "close": 0.313885, "volume": 272355.0}, {"date": "2012-02-09", "close": 0.313885, "volume": 470594.0}, {"date": "2012-02-10", "close": 0.309056, "volume": 456311.0}, {"date": "2012-02-13", "close": 0.309056, "volume": 399847.0}, {"date": "2012-02-14", "close": 0.318714, "volume": 605214.0}, {"date": "2012-02-15", "close": 0.371833, "volume": 1023474.0}, {"date": "2012-02-16", "close": 0.367004, "volume": 963069.0}, {"date": "2012-02-17", "close": 0.371833, "volume": 269603.0}, {"date": "2012-02-20", "close": 0.395978, "volume": 1127532.0}, {"date": "2012-02-21", "close": 0.38632, "volume": 454093.0}, {"date": "2012-02-22", "close": 0.371833, "volume": 201622.0}, {"date": "2012-02-23", "close": 0.357346, "volume": 105612.0}, {"date": "2012-02-24", "close": 0.376662, "volume": 261698.0}, {"date": "2012-02-27", "close": 0.38632, "volume": 313032.0}, {"date": "2012-02-28", "close": 0.395978, "volume": 253598.0}, {"date": "2012-02-29", "close": 0.405636, "volume": 524902.0}, {"date": "2012-03-01", "close": 0.405636, "volume": 191870.0}, {"date": "2012-03-02", "close": 0.38632, "volume": 914698.0}, {"date": "2012-03-05", "close": 0.367004, "volume": 93187.0}, {"date": "2012-03-06", "close": 0.357346, "volume": 636312.0}, {"date": "2012-03-07", "close": 0.328372, "volume": 956412.0}, {"date": "2012-03-08", "close": 0.347688, "volume": 419862.0}, {"date": "2012-03-09", "close": 0.347688, "volume": 327199.0}, {"date": "2012-03-12", "close": 0.328372, "volume": 145145.0}, {"date": "2012-03-13", "close": 0.342859, "volume": 200151.0}, {"date": "2012-03-14", "close": 0.347688, "volume": 136202.0}, {"date": "2012-03-15", "close": 0.381491, "volume": 504086.0}, {"date": "2012-03-16", "close": 0.400807, "volume": 595611.0}, {"date": "2012-03-19", "close": 0.38632, "volume": 396968.0}, {"date": "2012-03-20", "close": 0.376662, "volume": 421492.0}, {"date": "2012-03-21", "close": 0.376662, "volume": 212279.0}, {"date": "2012-03-22", "close": 0.381491, "volume": 95730.0}, {"date": "2012-03-23", "close": 0.38632, "volume": 94702.0}, {"date": "2012-03-26", "close": 0.376662, "volume": 523918.0}, {"date": "2012-03-27", "close": 0.371833, "volume": 218187.0}, {"date": "2012-03-28", "close": 0.395978, "volume": 729439.0}, {"date": "2012-03-29", "close": 0.381491, "volume": 542144.0}, {"date": "2012-03-30", "close": 0.381491, "volume": 230468.0}, {"date": "2012-04-02", "close": 0.395978, "volume": 590975.0}, {"date": "2012-04-03", "close": 0.376662, "volume": 475473.0}, {"date": "2012-04-04", "close": 0.376662, "volume": 265279.0}, {"date": "2012-04-05", "close": 0.371833, "volume": 319418.0}, {"date": "2012-04-10", "close": 0.357346, "volume": 751806.0}, {"date": "2012-04-11", "close": 0.347688, "volume": 1026368.0}, {"date": "2012-04-12", "close": 0.347688, "volume": 167174.0}, {"date": "2012-04-13", "close": 0.347688, "volume": 633325.0}, {"date": "2012-04-16", "close": 0.342859, "volume": 235937.0}, {"date": "2012-04-17", "close": 0.33803, "volume": 273863.0}, {"date": "2012-04-18", "close": 0.33803, "volume": 16567.0}, {"date": "2012-04-19", "close": 0.342859, "volume": 81701.0}, {"date": "2012-04-20", "close": 0.33803, "volume": 10872.0}, {"date": "2012-04-23", "close": 0.352517, "volume": 254481.0}, {"date": "2012-04-24", "close": 0.352517, "volume": 62336.0}, {"date": "2012-04-26", "close": 0.352517, "volume": 130462.0}, {"date": "2012-04-27", "close": 0.352517, "volume": 107252.0}, {"date": "2012-04-30", "close": 0.357346, "volume": 111772.0}, {"date": "2012-05-01", "close": 0.347688, "volume": 335464.0}, {"date": "2012-05-02", "close": 0.33803, "volume": 480348.0}, {"date": "2012-05-03", "close": 0.342859, "volume": 205612.0}, {"date": "2012-05-04", "close": 0.347688, "volume": 262949.0}, {"date": "2012-05-07", "close": 0.318714, "volume": 494380.0}, {"date": "2012-05-08", "close": 0.33803, "volume": 116816.0}, {"date": "2012-05-09", "close": 0.328372, "volume": 301268.0}, {"date": "2012-05-10", "close": 0.309056, "volume": 259291.0}, {"date": "2012-05-11", "close": 0.323543, "volume": 207911.0}, {"date": "2012-05-14", "close": 0.294569, "volume": 302013.0}, {"date": "2012-05-15", "close": 0.275253, "volume": 475971.0}, {"date": "2012-05-16", "close": 0.270424, "volume": 606524.0}, {"date": "2012-05-17", "close": 0.255937, "volume": 89223.0}, {"date": "2012-05-18", "close": 0.260766, "volume": 376733.0}, {"date": "2012-05-21", "close": 0.265595, "volume": 117079.0}, {"date": "2012-05-22", "close": 0.284911, "volume": 239030.0}, {"date": "2012-05-23", "close": 0.28974, "volume": 32217.0}, {"date": "2012-05-24", "close": 0.299398, "volume": 152415.0}, {"date": "2012-05-25", "close": 0.309056, "volume": 143518.0}, {"date": "2012-05-28", "close": 0.304227, "volume": 99586.0}, {"date": "2012-05-29", "close": 0.318714, "volume": 267553.0}, {"date": "2012-05-31", "close": 0.328372, "volume": 95355.0}, {"date": "2012-06-04", "close": 0.323543, "volume": 246595.0}, {"date": "2012-06-05", "close": 0.323543, "volume": 33050.0}, {"date": "2012-06-06", "close": 0.328372, "volume": 15227.0}, {"date": "2012-06-07", "close": 0.328372, "volume": 106714.0}, {"date": "2012-06-08", "close": 0.313885, "volume": 152551.0}, {"date": "2012-06-12", "close": 0.318714, "volume": 85017.0}, {"date": "2012-06-13", "close": 0.323543, "volume": 177234.0}, {"date": "2012-06-14", "close": 0.313885, "volume": 26251.0}, {"date": "2012-06-15", "close": 0.313885, "volume": 54235.0}, {"date": "2012-06-18", "close": 0.318714, "volume": 174593.0}, {"date": "2012-06-19", "close": 0.318714, "volume": 97342.0}, {"date": "2012-06-20", "close": 0.318714, "volume": 124406.0}, {"date": "2012-06-21", "close": 0.318714, "volume": 207239.0}, {"date": "2012-06-25", "close": 0.318714, "volume": 20866.0}, {"date": "2012-06-26", "close": 0.318714, "volume": 269572.0}, {"date": "2012-06-27", "close": 0.323543, "volume": 104093.0}, {"date": "2012-06-28", "close": 0.318714, "volume": 217913.0}, {"date": "2012-06-29", "close": 0.323543, "volume": 53985.0}, {"date": "2012-07-02", "close": 0.318714, "volume": 53883.0}, {"date": "2012-07-03", "close": 0.313885, "volume": 114691.0}, {"date": "2012-07-04", "close": 0.313885, "volume": 171949.0}, {"date": "2012-07-05", "close": 0.299398, "volume": 145052.0}, {"date": "2012-07-06", "close": 0.304227, "volume": 10872.0}, {"date": "2012-07-09", "close": 0.294569, "volume": 42193.0}, {"date": "2012-07-10", "close": 0.28974, "volume": 264806.0}, {"date": "2012-07-11", "close": 0.294569, "volume": 109638.0}, {"date": "2012-07-12", "close": 0.304227, "volume": 25885.0}, {"date": "2012-07-13", "close": 0.294569, "volume": 310035.0}, {"date": "2012-07-16", "close": 0.304227, "volume": 152057.0}, {"date": "2012-07-17", "close": 0.309056, "volume": 104623.0}, {"date": "2012-07-18", "close": 0.299398, "volume": 35905.0}, {"date": "2012-07-19", "close": 0.299398, "volume": 149814.0}, {"date": "2012-07-20", "close": 0.309056, "volume": 149487.0}, {"date": "2012-07-23", "close": 0.28974, "volume": 161344.0}, {"date": "2012-07-24", "close": 0.275253, "volume": 589808.0}, {"date": "2012-07-25", "close": 0.275253, "volume": 114879.0}, {"date": "2012-07-26", "close": 0.270424, "volume": 168203.0}, {"date": "2012-07-27", "close": 0.280082, "volume": 138745.0}, {"date": "2012-07-30", "close": 0.280082, "volume": 168254.0}, {"date": "2012-07-31", "close": 0.275253, "volume": 156219.0}, {"date": "2012-08-01", "close": 0.270424, "volume": 24850.0}, {"date": "2012-08-02", "close": 0.270424, "volume": 1218276.0}, {"date": "2012-08-03", "close": 0.275253, "volume": 233433.0}, {"date": "2012-08-07", "close": 0.270424, "volume": 38828.0}, {"date": "2012-08-08", "close": 0.270424, "volume": 78381.0}, {"date": "2012-08-09", "close": 0.280082, "volume": 168049.0}, {"date": "2012-08-10", "close": 0.299398, "volume": 909944.0}, {"date": "2012-08-13", "close": 0.299398, "volume": 555007.0}, {"date": "2012-08-14", "close": 0.28974, "volume": 436598.0}, {"date": "2012-08-15", "close": 0.284911, "volume": 24850.0}, {"date": "2012-08-16", "close": 0.28974, "volume": 92152.0}, {"date": "2012-08-17", "close": 0.299398, "volume": 189263.0}, {"date": "2012-08-20", "close": 0.28974, "volume": 30320.0}, {"date": "2012-08-21", "close": 0.280082, "volume": 10679.0}, {"date": "2012-08-22", "close": 0.299398, "volume": 7766.0}, {"date": "2012-08-23", "close": 0.280082, "volume": 181456.0}, {"date": "2012-08-24", "close": 0.284911, "volume": 33326.0}, {"date": "2012-08-27", "close": 0.28974, "volume": 59536.0}, {"date": "2012-08-28", "close": 0.28974, "volume": 56948.0}, {"date": "2012-08-29", "close": 0.280082, "volume": 20702.0}, {"date": "2012-08-30", "close": 0.270424, "volume": 179375.0}, {"date": "2012-08-31", "close": 0.270424, "volume": 359252.0}, {"date": "2012-09-03", "close": 0.260766, "volume": 258853.0}, {"date": "2012-09-04", "close": 0.24145, "volume": 1177096.0}, {"date": "2012-09-05", "close": 0.24145, "volume": 573354.0}, {"date": "2012-09-06", "close": 0.246279, "volume": 487677.0}, {"date": "2012-09-07", "close": 0.246279, "volume": 36241.0}, {"date": "2012-09-10", "close": 0.246279, "volume": 318064.0}, {"date": "2012-09-11", "close": 0.24145, "volume": 155615.0}, {"date": "2012-09-12", "close": 0.24145, "volume": 113895.0}, {"date": "2012-09-13", "close": 0.24145, "volume": 411863.0}, {"date": "2012-09-14", "close": 0.270424, "volume": 247059.0}, {"date": "2012-09-17", "close": 0.280082, "volume": 136461.0}, {"date": "2012-09-18", "close": 0.28974, "volume": 345136.0}, {"date": "2012-09-19", "close": 0.294569, "volume": 212727.0}, {"date": "2012-09-20", "close": 0.28974, "volume": 689325.0}, {"date": "2012-09-21", "close": 0.294569, "volume": 13460.0}, {"date": "2012-09-24", "close": 0.28974, "volume": 88010.0}, {"date": "2012-09-25", "close": 0.280082, "volume": 573273.0}, {"date": "2012-09-26", "close": 0.280082, "volume": 10826.0}, {"date": "2012-09-27", "close": 0.280082, "volume": 10127.0}, {"date": "2012-09-28", "close": 0.280082, "volume": 10561.0}, {"date": "2012-10-01", "close": 0.251108, "volume": 77759.0}, {"date": "2012-10-02", "close": 0.260766, "volume": 41416.0}, {"date": "2012-10-03", "close": 0.260766, "volume": 31062.0}, {"date": "2012-10-04", "close": 0.280082, "volume": 10354.0}, {"date": "2012-10-08", "close": 0.280082, "volume": 42452.0}, {"date": "2012-10-09", "close": 0.275253, "volume": 14065.0}, {"date": "2012-10-10", "close": 0.270424, "volume": 1221204.0}, {"date": "2012-10-12", "close": 0.255937, "volume": 11079.0}, {"date": "2012-10-15", "close": 0.246279, "volume": 119666.0}, {"date": "2012-10-16", "close": 0.260766, "volume": 44869.0}, {"date": "2012-10-17", "close": 0.280082, "volume": 430287.0}, {"date": "2012-10-18", "close": 0.294569, "volume": 526749.0}, {"date": "2012-10-19", "close": 0.284911, "volume": 124696.0}, {"date": "2012-10-22", "close": 0.284911, "volume": 208946.0}, {"date": "2012-10-23", "close": 0.309056, "volume": 124931.0}, {"date": "2012-10-25", "close": 0.284911, "volume": 41416.0}, {"date": "2012-10-26", "close": 0.284911, "volume": 115189.0}, {"date": "2012-10-29", "close": 0.28974, "volume": 124552.0}, {"date": "2012-10-30", "close": 0.280082, "volume": 62010.0}, {"date": "2012-10-31", "close": 0.275253, "volume": 151860.0}, {"date": "2012-11-01", "close": 0.270424, "volume": 67574.0}, {"date": "2012-11-02", "close": 0.275253, "volume": 57826.0}, {"date": "2012-11-05", "close": 0.265595, "volume": 76087.0}, {"date": "2012-11-06", "close": 0.260766, "volume": 110443.0}, {"date": "2012-11-07", "close": 0.28974, "volume": 89736.0}, {"date": "2012-11-08", "close": 0.270424, "volume": 114240.0}, {"date": "2012-11-09", "close": 0.270424, "volume": 31891.0}, {"date": "2012-11-12", "close": 0.260766, "volume": 77656.0}, {"date": "2012-11-13", "close": 0.260766, "volume": 77017.0}, {"date": "2012-11-15", "close": 0.260766, "volume": 72479.0}, {"date": "2012-11-16", "close": 0.251108, "volume": 71260.0}, {"date": "2012-11-19", "close": 0.222134, "volume": 60661.0}, {"date": "2012-11-20", "close": 0.226963, "volume": 149931.0}, {"date": "2012-11-21", "close": 0.231792, "volume": 156466.0}, {"date": "2012-11-22", "close": 0.222134, "volume": 54359.0}, {"date": "2012-11-23", "close": 0.212476, "volume": 224345.0}, {"date": "2012-11-26", "close": 0.202818, "volume": 280089.0}, {"date": "2012-11-27", "close": 0.202818, "volume": 322485.0}, {"date": "2012-11-28", "close": 0.207647, "volume": 398564.0}, {"date": "2012-11-29", "close": 0.226963, "volume": 23013.0}, {"date": "2012-11-30", "close": 0.24145, "volume": 88639.0}, {"date": "2012-12-03", "close": 0.222134, "volume": 65474.0}, {"date": "2012-12-04", "close": 0.231792, "volume": 68094.0}, {"date": "2012-12-05", "close": 0.231792, "volume": 39000.0}, {"date": "2012-12-06", "close": 0.212476, "volume": 51771.0}, {"date": "2012-12-07", "close": 0.212476, "volume": 8527.0}, {"date": "2012-12-11", "close": 0.212476, "volume": 1116020.0}, {"date": "2012-12-12", "close": 0.202818, "volume": 573192.0}, {"date": "2012-12-17", "close": 0.217305, "volume": 100953.0}, {"date": "2012-12-18", "close": 0.212476, "volume": 263167.0}, {"date": "2012-12-19", "close": 0.217305, "volume": 107115.0}, {"date": "2012-12-20", "close": 0.212476, "volume": 168304.0}, {"date": "2012-12-24", "close": 0.212476, "volume": 20708.0}, {"date": "2012-12-28", "close": 0.212476, "volume": 25885.0}, {"date": "2012-12-31", "close": 0.222134, "volume": 8283.0}, {"date": "2013-01-02", "close": 0.231792, "volume": 60423.0}, {"date": "2013-01-03", "close": 0.236621, "volume": 61893.0}, {"date": "2013-01-10", "close": 0.212476, "volume": 201809.0}, {"date": "2013-01-11", "close": 0.236621, "volume": 119072.0}, {"date": "2013-01-14", "close": 0.24145, "volume": 53432.0}, {"date": "2013-01-15", "close": 0.24145, "volume": 19673.0}, {"date": "2013-01-16", "close": 0.265595, "volume": 262501.0}, {"date": "2013-01-17", "close": 0.251108, "volume": 189894.0}, {"date": "2013-01-18", "close": 0.246279, "volume": 243529.0}, {"date": "2013-01-21", "close": 0.265595, "volume": 33133.0}, {"date": "2013-01-23", "close": 0.260766, "volume": 74343.0}, {"date": "2013-01-24", "close": 0.255937, "volume": 19673.0}, {"date": "2013-01-25", "close": 0.251108, "volume": 152154.0}, {"date": "2013-01-29", "close": 0.251108, "volume": 122162.0}, {"date": "2013-01-30", "close": 0.251108, "volume": 25885.0}, {"date": "2013-02-04", "close": 0.265595, "volume": 974135.0}, {"date": "2013-02-05", "close": 0.265595, "volume": 279969.0}, {"date": "2013-02-06", "close": 0.251108, "volume": 214957.0}, {"date": "2013-02-07", "close": 0.260766, "volume": 53841.0}, {"date": "2013-02-08", "close": 0.251108, "volume": 67302.0}, {"date": "2013-02-11", "close": 0.260766, "volume": 219507.0}, {"date": "2013-02-12", "close": 0.251108, "volume": 192614.0}, {"date": "2013-02-13", "close": 0.265595, "volume": 47459.0}, {"date": "2013-02-14", "close": 0.270424, "volume": 107444.0}, {"date": "2013-02-15", "close": 0.265595, "volume": 277160.0}, {"date": "2013-02-18", "close": 0.260766, "volume": 6212.0}, {"date": "2013-02-21", "close": 0.275253, "volume": 197246.0}, {"date": "2013-02-26", "close": 0.265595, "volume": 115408.0}, {"date": "2013-02-27", "close": 0.265595, "volume": 373978.0}, {"date": "2013-02-28", "close": 0.265595, "volume": 310796.0}, {"date": "2013-03-01", "close": 0.304227, "volume": 521676.0}, {"date": "2013-03-04", "close": 0.309056, "volume": 95152.0}, {"date": "2013-03-05", "close": 0.299398, "volume": 1063839.0}, {"date": "2013-03-06", "close": 0.294569, "volume": 1085674.0}, {"date": "2013-03-07", "close": 0.299398, "volume": 498755.0}, {"date": "2013-03-08", "close": 0.318714, "volume": 450530.0}, {"date": "2013-03-11", "close": 0.323543, "volume": 93705.0}, {"date": "2013-03-12", "close": 0.313885, "volume": 179126.0}, {"date": "2013-03-13", "close": 0.318714, "volume": 59870.0}, {"date": "2013-03-14", "close": 0.328372, "volume": 128358.0}, {"date": "2013-03-15", "close": 0.328372, "volume": 216830.0}, {"date": "2013-03-18", "close": 0.33803, "volume": 172844.0}, {"date": "2013-03-19", "close": 0.33803, "volume": 307657.0}, {"date": "2013-03-20", "close": 0.342859, "volume": 182148.0}, {"date": "2013-03-21", "close": 0.342859, "volume": 17645.0}, {"date": "2013-03-22", "close": 0.342859, "volume": 37141.0}, {"date": "2013-03-25", "close": 0.309056, "volume": 280366.0}, {"date": "2013-03-26", "close": 0.309056, "volume": 320613.0}, {"date": "2013-03-27", "close": 0.299398, "volume": 111674.0}, {"date": "2013-03-28", "close": 0.309056, "volume": 104466.0}, {"date": "2013-04-02", "close": 0.299398, "volume": 235684.0}, {"date": "2013-04-03", "close": 0.299398, "volume": 155312.0}, {"date": "2013-04-04", "close": 0.28974, "volume": 364811.0}, {"date": "2013-04-05", "close": 0.28974, "volume": 607349.0}, {"date": "2013-04-08", "close": 0.299398, "volume": 153284.0}, {"date": "2013-04-09", "close": 0.28974, "volume": 23814.0}, {"date": "2013-04-11", "close": 0.28974, "volume": 40505.0}, {"date": "2013-04-12", "close": 0.299398, "volume": 123643.0}, {"date": "2013-04-17", "close": 0.309056, "volume": 422854.0}, {"date": "2013-04-18", "close": 0.280082, "volume": 45558.0}, {"date": "2013-04-19", "close": 0.28974, "volume": 91808.0}, {"date": "2013-04-23", "close": 0.260766, "volume": 113895.0}, {"date": "2013-04-24", "close": 0.270424, "volume": 106130.0}, {"date": "2013-04-29", "close": 0.280082, "volume": 50994.0}, {"date": "2013-05-02", "close": 0.270424, "volume": 165148.0}, {"date": "2013-05-07", "close": 0.251108, "volume": 9319.0}, {"date": "2013-05-08", "close": 0.260766, "volume": 38310.0}, {"date": "2013-05-09", "close": 0.270424, "volume": 371.0}, {"date": "2013-05-10", "close": 0.270424, "volume": 10354.0}, {"date": "2013-05-14", "close": 0.270424, "volume": 20708.0}, {"date": "2013-05-15", "close": 0.24145, "volume": 108176.0}, {"date": "2013-05-17", "close": 0.24145, "volume": 13274.0}, {"date": "2013-05-20", "close": 0.24145, "volume": 14406.0}, {"date": "2013-05-21", "close": 0.24145, "volume": 27740.0}, {"date": "2013-05-22", "close": 0.222134, "volume": 37664.0}, {"date": "2013-05-23", "close": 0.231792, "volume": 255401.0}, {"date": "2013-05-24", "close": 0.231792, "volume": 5177.0}, {"date": "2013-05-30", "close": 0.222134, "volume": 20708.0}, {"date": "2013-05-31", "close": 0.231792, "volume": 8283.0}, {"date": "2013-06-07", "close": 0.226963, "volume": 51949.0}, {"date": "2013-06-11", "close": 0.212476, "volume": 53841.0}, {"date": "2013-06-12", "close": 0.212476, "volume": 16768.0}, {"date": "2013-06-13", "close": 0.212476, "volume": 56609.0}, {"date": "2013-06-14", "close": 0.212476, "volume": 51992.0}, {"date": "2013-06-17", "close": 0.212476, "volume": 31062.0}, {"date": "2013-06-18", "close": 0.222134, "volume": 45558.0}, {"date": "2013-06-19", "close": 0.212476, "volume": 139780.0}, {"date": "2013-06-21", "close": 0.212476, "volume": 2457.0}, {"date": "2013-06-24", "close": 0.212476, "volume": 75678.0}, {"date": "2013-06-25", "close": 0.212476, "volume": 89988.0}, {"date": "2013-06-26", "close": 0.212476, "volume": 19673.0}, {"date": "2013-06-27", "close": 0.212476, "volume": 51771.0}, {"date": "2013-06-28", "close": 0.212476, "volume": 54187.0}, {"date": "2013-07-02", "close": 0.222134, "volume": 5177.0}, {"date": "2013-07-05", "close": 0.212476, "volume": 25282.0}, {"date": "2013-07-10", "close": 0.202818, "volume": 188796.0}, {"date": "2013-07-11", "close": 0.212476, "volume": 49349.0}, {"date": "2013-07-18", "close": 0.207647, "volume": 66525.0}, {"date": "2013-07-19", "close": 0.207647, "volume": 18407.0}, {"date": "2013-07-23", "close": 0.202818, "volume": 25885.0}, {"date": "2013-07-24", "close": 0.202818, "volume": 106130.0}, {"date": "2013-07-26", "close": 0.202818, "volume": 5177.0}, {"date": "2013-07-30", "close": 0.202818, "volume": 20708.0}, {"date": "2013-08-01", "close": 0.202818, "volume": 15531.0}, {"date": "2013-08-07", "close": 0.207647, "volume": 2589.0}, {"date": "2013-08-09", "close": 0.226963, "volume": 18637.0}, {"date": "2013-08-12", "close": 0.226963, "volume": 36239.0}, {"date": "2013-08-14", "close": 0.231792, "volume": 35664.0}, {"date": "2013-08-15", "close": 0.226963, "volume": 103541.0}, {"date": "2013-08-16", "close": 0.226963, "volume": 76620.0}, {"date": "2013-08-19", "close": 0.222134, "volume": 10354.0}, {"date": "2013-08-20", "close": 0.222134, "volume": 118356.0}, {"date": "2013-08-21", "close": 0.212476, "volume": 70926.0}, {"date": "2013-08-22", "close": 0.226963, "volume": 2589.0}, {"date": "2013-08-23", "close": 0.24145, "volume": 182664.0}, {"date": "2013-08-26", "close": 0.251108, "volume": 178607.0}, {"date": "2013-08-27", "close": 0.24145, "volume": 31027.0}, {"date": "2013-08-28", "close": 0.236621, "volume": 51771.0}, {"date": "2013-08-30", "close": 0.255937, "volume": 233140.0}, {"date": "2013-09-02", "close": 0.24145, "volume": 53324.0}, {"date": "2013-09-04", "close": 0.231792, "volume": 38310.0}, {"date": "2013-09-05", "close": 0.236621, "volume": 20967.0}, {"date": "2013-09-06", "close": 0.222134, "volume": 103541.0}, {"date": "2013-09-10", "close": 0.236621, "volume": 103541.0}, {"date": "2013-09-11", "close": 0.24145, "volume": 42832.0}, {"date": "2013-09-16", "close": 0.236621, "volume": 51771.0}, {"date": "2013-09-18", "close": 0.231792, "volume": 10354.0}, {"date": "2013-09-19", "close": 0.231792, "volume": 16256.0}, {"date": "2013-09-20", "close": 0.251108, "volume": 117311.0}, {"date": "2013-09-23", "close": 0.251108, "volume": 1323595.0}, {"date": "2013-09-24", "close": 0.260766, "volume": 20708.0}, {"date": "2013-09-25", "close": 0.270424, "volume": 46593.0}, {"date": "2013-09-26", "close": 0.265595, "volume": 46593.0}, {"date": "2013-10-01", "close": 0.275253, "volume": 20708.0}, {"date": "2013-10-02", "close": 0.270424, "volume": 38310.0}, {"date": "2013-10-03", "close": 0.275253, "volume": 51771.0}, {"date": "2013-10-09", "close": 0.275253, "volume": 105094.0}, {"date": "2013-10-10", "close": 0.270424, "volume": 343065.0}, {"date": "2013-10-11", "close": 0.260766, "volume": 202112.0}, {"date": "2013-10-14", "close": 0.265595, "volume": 20708.0}, {"date": "2013-10-15", "close": 0.270424, "volume": 62125.0}, {"date": "2013-10-16", "close": 0.260766, "volume": 186209.0}, {"date": "2013-10-17", "close": 0.260766, "volume": 49182.0}, {"date": "2013-10-18", "close": 0.251108, "volume": 55973.0}, {"date": "2013-10-21", "close": 0.255937, "volume": 112342.0}, {"date": "2013-10-23", "close": 0.251108, "volume": 204347.0}, {"date": "2013-10-24", "close": 0.251108, "volume": 36088.0}, {"date": "2013-10-25", "close": 0.251108, "volume": 51771.0}, {"date": "2013-10-28", "close": 0.251108, "volume": 80244.0}, {"date": "2013-10-30", "close": 0.251108, "volume": 10354.0}, {"date": "2013-10-31", "close": 0.260766, "volume": 27875.0}, {"date": "2013-11-01", "close": 0.270424, "volume": 18983.0}, {"date": "2013-11-06", "close": 0.260766, "volume": 25885.0}, {"date": "2013-11-08", "close": 0.260766, "volume": 43367.0}, {"date": "2013-11-11", "close": 0.260766, "volume": 96413.0}, {"date": "2013-11-12", "close": 0.260766, "volume": 84941.0}, {"date": "2013-11-13", "close": 0.260766, "volume": 56948.0}, {"date": "2013-11-15", "close": 0.260766, "volume": 2148.0}, {"date": "2013-11-18", "close": 0.255937, "volume": 52806.0}, {"date": "2013-11-19", "close": 0.251108, "volume": 20708.0}, {"date": "2013-11-20", "close": 0.255937, "volume": 32615.0}, {"date": "2013-11-21", "close": 0.255937, "volume": 19103.0}, {"date": "2013-11-25", "close": 0.251108, "volume": 76397.0}, {"date": "2013-11-26", "close": 0.251108, "volume": 69890.0}, {"date": "2013-11-29", "close": 0.24145, "volume": 111824.0}, {"date": "2013-12-02", "close": 0.24145, "volume": 7936.0}, {"date": "2013-12-03", "close": 0.24145, "volume": 6920.0}, {"date": "2013-12-04", "close": 0.217305, "volume": 103541.0}, {"date": "2013-12-05", "close": 0.236621, "volume": 7248.0}, {"date": "2013-12-09", "close": 0.231792, "volume": 20708.0}, {"date": "2013-12-16", "close": 0.236621, "volume": 10354.0}, {"date": "2013-12-31", "close": 0.231792, "volume": 25885.0}, {"date": "2014-01-02", "close": 0.212476, "volume": 424570.0}, {"date": "2014-01-03", "close": 0.212476, "volume": 71081.0}, {"date": "2014-01-06", "close": 0.217305, "volume": 20708.0}, {"date": "2014-01-13", "close": 0.222134, "volume": 8801.0}, {"date": "2014-01-15", "close": 0.222134, "volume": 12425.0}, {"date": "2014-01-17", "close": 0.217305, "volume": 38000.0}, {"date": "2014-01-20", "close": 0.217305, "volume": 10354.0}, {"date": "2014-01-21", "close": 0.212476, "volume": 22434.0}, {"date": "2014-01-22", "close": 0.202818, "volume": 10354.0}, {"date": "2014-01-28", "close": 0.202818, "volume": 56587.0}, {"date": "2014-01-29", "close": 0.19316, "volume": 306826.0}, {"date": "2014-01-31", "close": 0.19316, "volume": 25885.0}, {"date": "2014-02-03", "close": 0.19316, "volume": 96984.0}, {"date": "2014-02-05", "close": 0.183502, "volume": 45765.0}, {"date": "2014-02-06", "close": 0.183502, "volume": 73610.0}, {"date": "2014-02-07", "close": 0.19316, "volume": 25459.0}, {"date": "2014-02-10", "close": 0.202818, "volume": 265311.0}, {"date": "2014-02-11", "close": 0.202818, "volume": 371973.0}, {"date": "2014-02-12", "close": 0.202818, "volume": 98364.0}, {"date": "2014-02-13", "close": 0.202818, "volume": 23297.0}, {"date": "2014-02-17", "close": 0.202818, "volume": 67302.0}, {"date": "2014-02-18", "close": 0.202818, "volume": 26403.0}, {"date": "2014-02-19", "close": 0.202818, "volume": 1028784.0}, {"date": "2014-02-20", "close": 0.202818, "volume": 4142.0}, {"date": "2014-02-21", "close": 0.222134, "volume": 36203.0}, {"date": "2014-02-25", "close": 0.217305, "volume": 73120.0}, {"date": "2014-02-26", "close": 0.212476, "volume": 10354.0}, {"date": "2014-02-27", "close": 0.207647, "volume": 100056.0}, {"date": "2014-02-28", "close": 0.197989, "volume": 113643.0}, {"date": "2014-03-03", "close": 0.197989, "volume": 4538.0}, {"date": "2014-03-05", "close": 0.202818, "volume": 10354.0}, {"date": "2014-03-06", "close": 0.212476, "volume": 2399.0}, {"date": "2014-03-18", "close": 0.207647, "volume": 129426.0}, {"date": "2014-03-21", "close": 0.202818, "volume": 15531.0}, {"date": "2014-03-24", "close": 0.197989, "volume": 639.0}, {"date": "2014-03-31", "close": 0.19316, "volume": 20380.0}, {"date": "2014-04-03", "close": 0.19316, "volume": 81108.0}, {"date": "2014-04-07", "close": 0.19316, "volume": 5177.0}, {"date": "2014-04-10", "close": 0.19316, "volume": 3624.0}, {"date": "2014-04-15", "close": 0.178673, "volume": 28989.0}, {"date": "2014-04-16", "close": 0.173844, "volume": 51719.0}, {"date": "2014-04-17", "close": 0.164186, "volume": 49205.0}, {"date": "2014-04-23", "close": 0.164186, "volume": 8673.0}, {"date": "2014-04-29", "close": 0.173844, "volume": 53841.0}, {"date": "2014-05-02", "close": 0.169015, "volume": 735090.0}, {"date": "2014-05-05", "close": 0.169015, "volume": 120105.0}, {"date": "2014-05-06", "close": 0.173844, "volume": 86236.0}, {"date": "2014-05-07", "close": 0.164186, "volume": 311348.0}, {"date": "2014-05-08", "close": 0.164186, "volume": 51771.0}, {"date": "2014-05-09", "close": 0.164186, "volume": 51771.0}, {"date": "2014-05-12", "close": 0.149699, "volume": 212259.0}, {"date": "2014-05-13", "close": 0.164186, "volume": 3365.0}, {"date": "2014-05-16", "close": 0.159357, "volume": 85929.0}, {"date": "2014-05-20", "close": 0.154528, "volume": 51771.0}, {"date": "2014-05-21", "close": 0.159357, "volume": 32201.0}, {"date": "2014-05-22", "close": 0.149699, "volume": 148996.0}, {"date": "2014-05-23", "close": 0.149699, "volume": 5177.0}, {"date": "2014-05-26", "close": 0.164186, "volume": 420579.0}, {"date": "2014-05-27", "close": 0.164186, "volume": 120553.0}, {"date": "2014-06-02", "close": 0.164186, "volume": 101470.0}, {"date": "2014-06-03", "close": 0.154528, "volume": 51771.0}, {"date": "2014-06-04", "close": 0.149699, "volume": 45817.0}, {"date": "2014-06-05", "close": 0.159357, "volume": 2589.0}, {"date": "2014-06-10", "close": 0.154528, "volume": 164009.0}, {"date": "2014-06-11", "close": 0.149699, "volume": 59018.0}, {"date": "2014-06-12", "close": 0.149699, "volume": 157914.0}, {"date": "2014-06-16", "close": 0.149699, "volume": 20708.0}, {"date": "2014-06-17", "close": 0.149699, "volume": 122523.0}, {"date": "2014-06-18", "close": 0.14487, "volume": 27956.0}, {"date": "2014-06-19", "close": 0.149699, "volume": 59536.0}, {"date": "2014-06-20", "close": 0.149699, "volume": 165666.0}, {"date": "2014-06-23", "close": 0.149699, "volume": 113895.0}, {"date": "2014-06-24", "close": 0.149699, "volume": 196210.0}, {"date": "2014-06-25", "close": 0.14487, "volume": 3346463.0}, {"date": "2014-06-26", "close": 0.149699, "volume": 46593.0}, {"date": "2014-06-27", "close": 0.149699, "volume": 67388.0}, {"date": "2014-06-30", "close": 0.154528, "volume": 53065.0}, {"date": "2014-07-02", "close": 0.149699, "volume": 5491.0}, {"date": "2014-07-03", "close": 0.149699, "volume": 39111.0}, {"date": "2014-07-04", "close": 0.149699, "volume": 31129.0}, {"date": "2014-07-08", "close": 0.154528, "volume": 103541.0}, {"date": "2014-07-09", "close": 0.14487, "volume": 147546.0}, {"date": "2014-07-11", "close": 0.14487, "volume": 31062.0}, {"date": "2014-07-15", "close": 0.14487, "volume": 24160.0}, {"date": "2014-07-21", "close": 0.154528, "volume": 37671.0}, {"date": "2014-07-22", "close": 0.154528, "volume": 1157.0}, {"date": "2014-07-28", "close": 0.14487, "volume": 67516.0}, {"date": "2014-07-30", "close": 0.154528, "volume": 10354.0}, {"date": "2014-08-04", "close": 0.149699, "volume": 51771.0}, {"date": "2014-08-11", "close": 0.14487, "volume": 155312.0}, {"date": "2014-08-12", "close": 0.14487, "volume": 77656.0}, {"date": "2014-08-13", "close": 0.135212, "volume": 1726.0}, {"date": "2014-08-14", "close": 0.14487, "volume": 7766.0}, {"date": "2014-08-15", "close": 0.14487, "volume": 88044.0}, {"date": "2014-08-18", "close": 0.14487, "volume": 74550.0}, {"date": "2014-08-19", "close": 0.14487, "volume": 69728.0}, {"date": "2014-08-20", "close": 0.154528, "volume": 15790.0}, {"date": "2014-08-21", "close": 0.149699, "volume": 65897.0}, {"date": "2014-08-22", "close": 0.154528, "volume": 75008.0}, {"date": "2014-08-25", "close": 0.14487, "volume": 110441.0}, {"date": "2014-08-26", "close": 0.135212, "volume": 40726.0}, {"date": "2014-08-27", "close": 0.14487, "volume": 86284.0}, {"date": "2014-08-28", "close": 0.154528, "volume": 10354.0}, {"date": "2014-08-29", "close": 0.154528, "volume": 10069.0}, {"date": "2014-09-04", "close": 0.14487, "volume": 15531.0}, {"date": "2014-09-05", "close": 0.140041, "volume": 59018.0}, {"date": "2014-09-09", "close": 0.135212, "volume": 78691.0}, {"date": "2014-09-10", "close": 0.135212, "volume": 6833.0}, {"date": "2014-09-12", "close": 0.140041, "volume": 3624.0}, {"date": "2014-09-15", "close": 0.125554, "volume": 36655.0}, {"date": "2014-09-16", "close": 0.135212, "volume": 3883.0}, {"date": "2014-09-22", "close": 0.130383, "volume": 31062.0}, {"date": "2014-09-24", "close": 0.120725, "volume": 57983.0}, {"date": "2014-09-25", "close": 0.130383, "volume": 315244.0}, {"date": "2014-09-26", "close": 0.130383, "volume": 43697.0}, {"date": "2014-09-30", "close": 0.125554, "volume": 36239.0}, {"date": "2014-10-02", "close": 0.115896, "volume": 11656.0}, {"date": "2014-10-03", "close": 0.120725, "volume": 5177.0}, {"date": "2014-10-07", "close": 0.101409, "volume": 47966.0}, {"date": "2014-10-08", "close": 0.115896, "volume": 5177.0}, {"date": "2014-10-22", "close": 0.106238, "volume": 10354.0}, {"date": "2014-10-23", "close": 0.09658, "volume": 739816.0}, {"date": "2014-10-24", "close": 0.106238, "volume": 25885.0}, {"date": "2014-10-28", "close": 0.106238, "volume": 25713.0}, {"date": "2014-10-29", "close": 0.106238, "volume": 45040.0}, {"date": "2014-10-30", "close": 0.111067, "volume": 14496.0}, {"date": "2014-11-03", "close": 0.111067, "volume": 1035.0}, {"date": "2014-11-05", "close": 0.09658, "volume": 162378.0}, {"date": "2014-11-06", "close": 0.09658, "volume": 20449.0}, {"date": "2014-11-07", "close": 0.111067, "volume": 19673.0}, {"date": "2014-11-10", "close": 0.111067, "volume": 13460.0}, {"date": "2014-11-11", "close": 0.106238, "volume": 143180.0}, {"date": "2014-11-13", "close": 0.09658, "volume": 51771.0}, {"date": "2014-11-14", "close": 0.09658, "volume": 103541.0}, {"date": "2014-11-17", "close": 0.09658, "volume": 19509.0}, {"date": "2014-11-19", "close": 0.09658, "volume": 77656.0}, {"date": "2014-11-24", "close": 0.09658, "volume": 25885.0}, {"date": "2014-11-26", "close": 0.0946484, "volume": 14496.0}, {"date": "2014-11-27", "close": 0.09658, "volume": 62001.0}, {"date": "2014-11-28", "close": 0.0946484, "volume": 17889.0}, {"date": "2014-12-01", "close": 0.091751, "volume": 51771.0}, {"date": "2014-12-02", "close": 0.091751, "volume": 71443.0}, {"date": "2014-12-03", "close": 0.091751, "volume": 29624.0}, {"date": "2014-12-04", "close": 0.091751, "volume": 28053.0}, {"date": "2014-12-08", "close": 0.091751, "volume": 132320.0}, {"date": "2014-12-09", "close": 0.086922, "volume": 95776.0}, {"date": "2014-12-12", "close": 0.072435, "volume": 540007.0}, {"date": "2014-12-15", "close": 0.072435, "volume": 326995.0}, {"date": "2014-12-16", "close": 0.0762982, "volume": 36394.0}, {"date": "2014-12-17", "close": 0.072435, "volume": 114931.0}, {"date": "2014-12-18", "close": 0.0762982, "volume": 20708.0}, {"date": "2014-12-19", "close": 0.077264, "volume": 207082.0}, {"date": "2014-12-23", "close": 0.077264, "volume": 3236.0}, {"date": "2014-12-30", "close": 0.077264, "volume": 41416.0}, {"date": "2015-01-05", "close": 0.0878878, "volume": 40381.0}, {"date": "2015-01-12", "close": 0.086922, "volume": 14583.0}, {"date": "2015-01-14", "close": 0.086922, "volume": 15531.0}, {"date": "2015-01-21", "close": 0.086922, "volume": 2788.0}, {"date": "2015-01-23", "close": 0.0811272, "volume": 87434.0}, {"date": "2015-01-27", "close": 0.0811272, "volume": 10354.0}, {"date": "2015-01-28", "close": 0.077264, "volume": 279361.0}, {"date": "2015-01-30", "close": 0.077264, "volume": 54359.0}, {"date": "2015-02-02", "close": 0.077264, "volume": 302642.0}, {"date": "2015-02-06", "close": 0.077264, "volume": 134557.0}, {"date": "2015-02-09", "close": 0.077264, "volume": 7087.0}, {"date": "2015-02-10", "close": 0.0762982, "volume": 48871.0}, {"date": "2015-02-11", "close": 0.0743666, "volume": 263823.0}, {"date": "2015-02-16", "close": 0.0705034, "volume": 223476.0}, {"date": "2015-02-17", "close": 0.0705034, "volume": 100608.0}, {"date": "2015-02-20", "close": 0.067606, "volume": 70074.0}, {"date": "2015-02-27", "close": 0.067606, "volume": 67819.0}, {"date": "2015-03-02", "close": 0.067606, "volume": 97811.0}, {"date": "2015-03-03", "close": 0.067606, "volume": 62125.0}, {"date": "2015-03-06", "close": 0.067606, "volume": 155312.0}, {"date": "2015-03-11", "close": 0.062777, "volume": 49183.0}, {"date": "2015-03-12", "close": 0.062777, "volume": 22261.0}, {"date": "2015-03-16", "close": 0.062777, "volume": 155312.0}, {"date": "2015-03-19", "close": 0.062777, "volume": 283243.0}, {"date": "2015-03-23", "close": 0.057948, "volume": 41416.0}, {"date": "2015-03-26", "close": 0.057948, "volume": 103541.0}, {"date": "2015-03-27", "close": 0.057948, "volume": 2659642.0}, {"date": "2015-03-31", "close": 0.0589138, "volume": 20615.0}, {"date": "2015-04-02", "close": 0.0589138, "volume": 93.0}, {"date": "2015-04-10", "close": 0.053119, "volume": 103541.0}, {"date": "2015-04-22", "close": 0.0453926, "volume": 119072.0}, {"date": "2015-04-23", "close": 0.038632, "volume": 12725.0}, {"date": "2015-04-24", "close": 0.038632, "volume": 397.0}, {"date": "2015-04-28", "close": 0.038632, "volume": 8749299.0}, {"date": "2015-04-29", "close": 0.0453926, "volume": 155312.0}, {"date": "2015-05-05", "close": 0.0405636, "volume": 42077.0}, {"date": "2015-05-12", "close": 0.0405636, "volume": 42077.0}, {"date": "2015-05-13", "close": 0.0415294, "volume": 112201.0}, {"date": "2015-05-21", "close": 0.0415294, "volume": 379651.0}, {"date": "2015-05-25", "close": 0.0395978, "volume": 258853.0}, {"date": "2015-05-26", "close": 0.0415294, "volume": 67302.0}, {"date": "2015-05-27", "close": 0.043461, "volume": 217436.0}, {"date": "2015-05-28", "close": 0.0415294, "volume": 45040.0}, {"date": "2015-06-02", "close": 0.04829, "volume": 178044.0}, {"date": "2015-06-11", "close": 0.04829, "volume": 404121.0}, {"date": "2015-06-12", "close": 0.0473242, "volume": 111824.0}, {"date": "2015-06-15", "close": 0.0444268, "volume": 62125.0}, {"date": "2015-06-16", "close": 0.0395978, "volume": 800969.0}, {"date": "2015-06-17", "close": 0.038632, "volume": 724995.0}, {"date": "2015-06-18", "close": 0.0405636, "volume": 14237.0}, {"date": "2015-06-19", "close": 0.0424952, "volume": 1246635.0}, {"date": "2015-06-22", "close": 0.0453926, "volume": 1092341.0}, {"date": "2015-06-23", "close": 0.0453926, "volume": 434873.0}, {"date": "2015-06-24", "close": 0.0424952, "volume": 36239.0}, {"date": "2015-06-25", "close": 0.0444268, "volume": 88010.0}, {"date": "2015-06-26", "close": 0.0424952, "volume": 30545.0}, {"date": "2015-06-29", "close": 0.0415294, "volume": 639952.0}, {"date": "2015-06-30", "close": 0.0424952, "volume": 292591.0}, {"date": "2015-07-01", "close": 0.0444268, "volume": 72479.0}, {"date": "2015-07-02", "close": 0.0444268, "volume": 232967.0}, {"date": "2015-07-03", "close": 0.043461, "volume": 155312.0}, {"date": "2015-07-06", "close": 0.043461, "volume": 955684.0}, {"date": "2015-07-07", "close": 0.043461, "volume": 103541.0}, {"date": "2015-07-08", "close": 0.0424952, "volume": 49389.0}, {"date": "2015-07-13", "close": 0.0424952, "volume": 34513.0}, {"date": "2015-07-14", "close": 0.0424952, "volume": 103541.0}, {"date": "2015-07-16", "close": 0.0415294, "volume": 447385.0}, {"date": "2015-07-17", "close": 0.0415294, "volume": 80747.0}, {"date": "2015-07-23", "close": 0.0424952, "volume": 126838.0}, {"date": "2015-07-27", "close": 0.0415294, "volume": 152221.0}, {"date": "2015-07-28", "close": 0.0424952, "volume": 150135.0}, {"date": "2015-07-31", "close": 0.0405636, "volume": 46593.0}, {"date": "2015-08-11", "close": 0.038632, "volume": 82833.0}, {"date": "2015-08-12", "close": 0.038632, "volume": 16950.0}, {"date": "2015-08-13", "close": 0.038632, "volume": 517706.0}, {"date": "2015-08-17", "close": 0.038632, "volume": 112860.0}, {"date": "2015-08-19", "close": 0.0357346, "volume": 30907.0}, {"date": "2015-08-25", "close": 0.0347688, "volume": 39863.0}, {"date": "2015-08-27", "close": 0.038632, "volume": 15531.0}, {"date": "2015-08-31", "close": 0.038632, "volume": 129426.0}, {"date": "2015-09-01", "close": 0.038632, "volume": 77656.0}, {"date": "2015-09-02", "close": 0.0347688, "volume": 38943.0}, {"date": "2015-09-10", "close": 0.0357346, "volume": 649549.0}, {"date": "2015-09-16", "close": 0.0357346, "volume": 59640.0}, {"date": "2015-09-17", "close": 0.0357346, "volume": 10354.0}, {"date": "2015-09-21", "close": 0.033803, "volume": 44178.0}, {"date": "2015-09-24", "close": 0.0367004, "volume": 232022.0}, {"date": "2015-09-25", "close": 0.0347688, "volume": 227049.0}, {"date": "2015-10-01", "close": 0.0347688, "volume": 176538.0}, {"date": "2015-10-05", "close": 0.0357346, "volume": 155312.0}, {"date": "2015-10-06", "close": 0.0347688, "volume": 226531.0}, {"date": "2015-10-12", "close": 0.0367004, "volume": 16567.0}, {"date": "2015-10-28", "close": 0.0357346, "volume": 129426.0}, {"date": "2015-10-30", "close": 0.0357346, "volume": 11390.0}, {"date": "2015-11-10", "close": 0.0328372, "volume": 310623.0}, {"date": "2015-11-12", "close": 0.0309056, "volume": 66784.0}, {"date": "2015-11-25", "close": 0.0309056, "volume": 103541.0}, {"date": "2015-11-27", "close": 0.028974, "volume": 27335.0}, {"date": "2015-12-03", "close": 0.0299398, "volume": 197419.0}, {"date": "2015-12-04", "close": 0.0299398, "volume": 278296.0}, {"date": "2015-12-08", "close": 0.0318714, "volume": 78691.0}, {"date": "2015-12-09", "close": 0.0328372, "volume": 21744.0}, {"date": "2015-12-10", "close": 0.0357346, "volume": 483537.0}, {"date": "2015-12-11", "close": 0.033803, "volume": 88010.0}, {"date": "2015-12-15", "close": 0.028974, "volume": 186374.0}, {"date": "2015-12-16", "close": 0.028974, "volume": 51771.0}, {"date": "2015-12-17", "close": 0.028974, "volume": 80244.0}, {"date": "2015-12-21", "close": 0.024145, "volume": 528128.0}, {"date": "2015-12-23", "close": 0.024145, "volume": 155312.0}, {"date": "2015-12-30", "close": 0.024145, "volume": 197993.0}, {"date": "2016-01-05", "close": 0.0212476, "volume": 38517.0}, {"date": "2016-01-12", "close": 0.0212476, "volume": 103541.0}, {"date": "2016-01-13", "close": 0.0202818, "volume": 103541.0}, {"date": "2016-01-14", "close": 0.0202818, "volume": 64897.0}, {"date": "2016-01-19", "close": 0.0173844, "volume": 25885.0}, {"date": "2016-01-20", "close": 0.0202818, "volume": 207082.0}, {"date": "2016-02-01", "close": 0.0173844, "volume": 2899.0}, {"date": "2016-02-02", "close": 0.014487, "volume": 31062.0}, {"date": "2016-02-03", "close": 0.0135212, "volume": 28163.0}, {"date": "2016-02-16", "close": 0.0135212, "volume": 61089.0}, {"date": "2016-02-17", "close": 0.0135212, "volume": 20708.0}, {"date": "2016-02-18", "close": 0.0125554, "volume": 150135.0}, {"date": "2016-02-22", "close": 0.0106238, "volume": 11670118.0}, {"date": "2016-02-23", "close": 0.0154528, "volume": 11495134.0}, {"date": "2016-02-24", "close": 0.014487, "volume": 150135.0}, {"date": "2016-02-26", "close": 0.0154528, "volume": 369504.0}, {"date": "2016-03-03", "close": 0.014487, "volume": 983641.0}, {"date": "2016-03-10", "close": 0.014487, "volume": 155312.0}, {"date": "2016-03-15", "close": 0.014487, "volume": 20708.0}, {"date": "2016-04-07", "close": 0.014487, "volume": 10354.0}, {"date": "2016-04-15", "close": 0.019316, "volume": 258853.0}, {"date": "2016-04-18", "close": 0.0251108, "volume": 414164.0}, {"date": "2016-04-19", "close": 0.028974, "volume": 704080.0}, {"date": "2016-04-20", "close": 0.028974, "volume": 310623.0}, {"date": "2016-04-26", "close": 0.0270424, "volume": 140126.0}, {"date": "2016-04-29", "close": 0.0270424, "volume": 797267.0}, {"date": "2016-05-05", "close": 0.0270424, "volume": 1138952.0}, {"date": "2016-05-09", "close": 0.0270424, "volume": 429432.0}, {"date": "2016-05-10", "close": 0.0270424, "volume": 258853.0}, {"date": "2016-05-11", "close": 0.0270424, "volume": 310623.0}, {"date": "2016-05-12", "close": 0.0280082, "volume": 75844.0}, {"date": "2016-05-13", "close": 0.0309056, "volume": 69114.0}, {"date": "2016-05-20", "close": 0.0309056, "volume": 103541.0}, {"date": "2016-05-24", "close": 0.0309056, "volume": 310623.0}, {"date": "2016-05-26", "close": 0.0299398, "volume": 5177.0}, {"date": "2016-05-30", "close": 0.0299398, "volume": 3624.0}, {"date": "2016-05-31", "close": 0.0309056, "volume": 40046.0}, {"date": "2016-06-02", "close": 0.0309056, "volume": 10354.0}, {"date": "2016-06-06", "close": 0.0309056, "volume": 201905.0}, {"date": "2016-06-08", "close": 0.0309056, "volume": 231104.0}, {"date": "2016-06-14", "close": 0.0309056, "volume": 33651.0}, {"date": "2016-06-20", "close": 0.0309056, "volume": 82833.0}, {"date": "2016-06-21", "close": 0.028974, "volume": 957755.0}, {"date": "2016-06-22", "close": 0.028974, "volume": 233038.0}, {"date": "2016-06-27", "close": 0.028974, "volume": 44178.0}, {"date": "2016-06-29", "close": 0.028974, "volume": 41416.0}, {"date": "2016-06-30", "close": 0.0270424, "volume": 25885.0}, {"date": "2016-07-01", "close": 0.028974, "volume": 77656.0}, {"date": "2016-07-05", "close": 0.0270424, "volume": 25885.0}, {"date": "2016-07-13", "close": 0.0270424, "volume": 20708.0}, {"date": "2016-07-18", "close": 0.0270424, "volume": 74091.0}, {"date": "2016-07-25", "close": 0.0270424, "volume": 51771.0}, {"date": "2016-07-26", "close": 0.0270424, "volume": 10354.0}, {"date": "2016-07-28", "close": 0.0270424, "volume": 10354.0}, {"date": "2016-08-26", "close": 0.033803, "volume": 1034046.0}, {"date": "2016-08-29", "close": 0.0347688, "volume": 12943.0}, {"date": "2016-08-31", "close": 0.0357346, "volume": 31062.0}, {"date": "2016-09-02", "close": 0.04829, "volume": 736964.0}, {"date": "2016-09-05", "close": 0.057948, "volume": 51771.0}, {"date": "2016-09-06", "close": 0.0560164, "volume": 232019.0}, {"date": "2016-09-07", "close": 0.0560164, "volume": 170749.0}, {"date": "2016-09-08", "close": 0.0560164, "volume": 207082.0}, {"date": "2016-09-09", "close": 0.057948, "volume": 526667.0}, {"date": "2016-09-12", "close": 0.057948, "volume": 103541.0}, {"date": "2016-09-15", "close": 0.057948, "volume": 134603.0}, {"date": "2016-09-20", "close": 0.057948, "volume": 112860.0}, {"date": "2016-09-21", "close": 0.0569822, "volume": 51771.0}, {"date": "2016-09-27", "close": 0.04829, "volume": 196557.0}, {"date": "2016-09-28", "close": 0.04829, "volume": 72650.0}, {"date": "2016-10-03", "close": 0.072435, "volume": 325411.0}, {"date": "2016-10-04", "close": 0.0714692, "volume": 2071.0}, {"date": "2016-10-05", "close": 0.0714692, "volume": 7248.0}, {"date": "2016-10-06", "close": 0.0637428, "volume": 315800.0}, {"date": "2016-10-07", "close": 0.0637428, "volume": 43617.0}, {"date": "2016-10-11", "close": 0.067606, "volume": 41416.0}, {"date": "2016-10-13", "close": 0.067606, "volume": 119072.0}, {"date": "2016-10-14", "close": 0.067606, "volume": 82833.0}, {"date": "2016-10-17", "close": 0.0656744, "volume": 39451.0}, {"date": "2016-10-18", "close": 0.067606, "volume": 103541.0}, {"date": "2016-10-19", "close": 0.0705034, "volume": 8283.0}, {"date": "2016-10-20", "close": 0.0705034, "volume": 8801.0}, {"date": "2016-10-21", "close": 0.072435, "volume": 170221.0}, {"date": "2016-10-24", "close": 0.0791956, "volume": 319942.0}, {"date": "2016-10-25", "close": 0.086922, "volume": 1048871.0}, {"date": "2016-10-27", "close": 0.082093, "volume": 16567.0}, {"date": "2016-10-28", "close": 0.0811272, "volume": 161731.0}, {"date": "2016-11-02", "close": 0.0840246, "volume": 98364.0}, {"date": "2016-11-07", "close": 0.086922, "volume": 150135.0}, {"date": "2016-11-08", "close": 0.086922, "volume": 1067601.0}, {"date": "2016-11-09", "close": 0.082093, "volume": 294057.0}, {"date": "2016-11-10", "close": 0.091751, "volume": 362394.0}, {"date": "2016-11-11", "close": 0.115896, "volume": 1446987.0}, {"date": "2016-11-14", "close": 0.115896, "volume": 96509.0}, {"date": "2016-11-15", "close": 0.106238, "volume": 194657.0}, {"date": "2016-11-16", "close": 0.111067, "volume": 207902.0}, {"date": "2016-11-17", "close": 0.111067, "volume": 258853.0}, {"date": "2016-11-18", "close": 0.106238, "volume": 444208.0}, {"date": "2016-11-21", "close": 0.101409, "volume": 840810.0}, {"date": "2016-11-22", "close": 0.09658, "volume": 484562.0}, {"date": "2016-11-23", "close": 0.106238, "volume": 186939.0}, {"date": "2016-11-24", "close": 0.106238, "volume": 155312.0}, {"date": "2016-11-25", "close": 0.101409, "volume": 259796.0}, {"date": "2016-11-28", "close": 0.101409, "volume": 139780.0}, {"date": "2016-12-01", "close": 0.0888536, "volume": 212008.0}, {"date": "2016-12-02", "close": 0.086922, "volume": 279561.0}, {"date": "2016-12-05", "close": 0.086922, "volume": 4142.0}, {"date": "2016-12-06", "close": 0.0898194, "volume": 440050.0}, {"date": "2016-12-07", "close": 0.086922, "volume": 136674.0}, {"date": "2016-12-08", "close": 0.086922, "volume": 132636.0}, {"date": "2016-12-09", "close": 0.086922, "volume": 70660.0}, {"date": "2016-12-13", "close": 0.086922, "volume": 207082.0}, {"date": "2016-12-16", "close": 0.0859562, "volume": 100021.0}, {"date": "2016-12-20", "close": 0.0888536, "volume": 114827.0}, {"date": "2016-12-28", "close": 0.0898194, "volume": 51771.0}, {"date": "2017-01-06", "close": 0.091751, "volume": 4142.0}, {"date": "2017-01-11", "close": 0.091751, "volume": 36239.0}, {"date": "2017-01-16", "close": 0.091751, "volume": 36239.0}, {"date": "2017-01-17", "close": 0.091751, "volume": 983641.0}, {"date": "2017-01-24", "close": 0.091751, "volume": 362497.0}, {"date": "2017-01-25", "close": 0.091751, "volume": 207082.0}, {"date": "2017-01-30", "close": 0.09658, "volume": 38527.0}, {"date": "2017-01-31", "close": 0.106238, "volume": 240215.0}, {"date": "2017-02-02", "close": 0.09658, "volume": 258853.0}, {"date": "2017-02-07", "close": 0.09658, "volume": 4437.0}, {"date": "2017-02-08", "close": 0.101409, "volume": 162669.0}, {"date": "2017-02-13", "close": 0.0956142, "volume": 51771.0}, {"date": "2017-02-15", "close": 0.09658, "volume": 256672.0}, {"date": "2017-02-16", "close": 0.101409, "volume": 105722.0}, {"date": "2017-02-21", "close": 0.091751, "volume": 6937.0}, {"date": "2017-03-06", "close": 0.086922, "volume": 13823.0}, {"date": "2017-03-09", "close": 0.091751, "volume": 103541.0}, {"date": "2017-03-10", "close": 0.091751, "volume": 103541.0}, {"date": "2017-03-13", "close": 0.086922, "volume": 1043.0}, {"date": "2017-03-14", "close": 0.077264, "volume": 61082.0}, {"date": "2017-03-29", "close": 0.077264, "volume": 269207.0}, {"date": "2017-03-31", "close": 0.077264, "volume": 31062.0}, {"date": "2017-04-03", "close": 0.077264, "volume": 109754.0}, {"date": "2017-04-04", "close": 0.077264, "volume": 51771.0}, {"date": "2017-04-10", "close": 0.077264, "volume": 543839.0}, {"date": "2017-04-11", "close": 0.077264, "volume": 93463.0}, {"date": "2017-04-12", "close": 0.077264, "volume": 727962.0}, {"date": "2017-04-13", "close": 0.077264, "volume": 458281.0}, {"date": "2017-04-18", "close": 0.077264, "volume": 62125.0}, {"date": "2017-04-21", "close": 0.077264, "volume": 9940.0}, {"date": "2017-04-24", "close": 0.077264, "volume": 7041.0}, {"date": "2017-04-26", "close": 0.091751, "volume": 371713.0}, {"date": "2017-04-27", "close": 0.09658, "volume": 124249.0}, {"date": "2017-04-28", "close": 0.091751, "volume": 259888.0}, {"date": "2017-05-01", "close": 0.077264, "volume": 1613240.0}, {"date": "2017-05-04", "close": 0.09658, "volume": 5177.0}, {"date": "2017-05-05", "close": 0.101409, "volume": 91116.0}, {"date": "2017-05-08", "close": 0.106238, "volume": 1035.0}, {"date": "2017-05-10", "close": 0.106238, "volume": 42762.0}, {"date": "2017-05-11", "close": 0.106238, "volume": 1035.0}, {"date": "2017-05-12", "close": 0.106238, "volume": 10354.0}, {"date": "2017-05-15", "close": 0.101409, "volume": 69373.0}, {"date": "2017-05-16", "close": 0.09658, "volume": 103541.0}, {"date": "2017-05-17", "close": 0.101409, "volume": 5177.0}, {"date": "2017-05-18", "close": 0.101409, "volume": 7248.0}, {"date": "2017-05-19", "close": 0.101409, "volume": 6212.0}, {"date": "2017-05-22", "close": 0.101409, "volume": 24905.0}, {"date": "2017-05-23", "close": 0.106238, "volume": 5177.0}, {"date": "2017-05-24", "close": 0.106238, "volume": 7766.0}, {"date": "2017-05-25", "close": 0.106238, "volume": 111188.0}, {"date": "2017-05-26", "close": 0.09658, "volume": 49764.0}, {"date": "2017-05-29", "close": 0.091751, "volume": 25885.0}, {"date": "2017-06-02", "close": 0.086922, "volume": 51771.0}, {"date": "2017-06-05", "close": 0.0878878, "volume": 10354.0}, {"date": "2017-06-07", "close": 0.0878878, "volume": 67479.0}, {"date": "2017-06-08", "close": 0.0878878, "volume": 19142.0}, {"date": "2017-06-13", "close": 0.086922, "volume": 357053.0}, {"date": "2017-06-16", "close": 0.0956142, "volume": 5695.0}, {"date": "2017-06-21", "close": 0.082093, "volume": 122007.0}, {"date": "2017-06-22", "close": 0.082093, "volume": 31062.0}, {"date": "2017-07-04", "close": 0.086922, "volume": 7326.0}, {"date": "2017-07-06", "close": 0.0956142, "volume": 303298.0}, {"date": "2017-07-07", "close": 0.09658, "volume": 414164.0}, {"date": "2017-07-25", "close": 0.082093, "volume": 26196.0}, {"date": "2017-07-28", "close": 0.082093, "volume": 106033.0}, {"date": "2017-08-01", "close": 0.0936826, "volume": 155035.0}, {"date": "2017-08-02", "close": 0.0936826, "volume": 276.0}, {"date": "2017-08-03", "close": 0.0927168, "volume": 51771.0}, {"date": "2017-08-04", "close": 0.0927168, "volume": 103541.0}, {"date": "2017-08-07", "close": 0.091751, "volume": 51771.0}, {"date": "2017-08-09", "close": 0.086922, "volume": 51771.0}, {"date": "2017-08-14", "close": 0.072435, "volume": 134603.0}, {"date": "2017-08-17", "close": 0.086922, "volume": 103265.0}, {"date": "2017-08-18", "close": 0.086922, "volume": 155312.0}, {"date": "2017-08-24", "close": 0.0898194, "volume": 82833.0}, {"date": "2017-08-25", "close": 0.09658, "volume": 13482.0}, {"date": "2017-08-28", "close": 0.09658, "volume": 103541.0}, {"date": "2017-08-29", "close": 0.111067, "volume": 56772.0}, {"date": "2017-08-31", "close": 0.106238, "volume": 207082.0}, {"date": "2017-09-01", "close": 0.106238, "volume": 54653.0}, {"date": "2017-09-04", "close": 0.106238, "volume": 362307.0}, {"date": "2017-09-05", "close": 0.106238, "volume": 144227.0}, {"date": "2017-09-06", "close": 0.106238, "volume": 258853.0}, {"date": "2017-09-07", "close": 0.106238, "volume": 231490.0}, {"date": "2017-09-08", "close": 0.106238, "volume": 529961.0}, {"date": "2017-09-13", "close": 0.09658, "volume": 155312.0}, {"date": "2017-09-14", "close": 0.106238, "volume": 108571.0}, {"date": "2017-09-18", "close": 0.101409, "volume": 81950.0}, {"date": "2017-09-19", "close": 0.09658, "volume": 1272868.0}, {"date": "2017-09-20", "close": 0.09658, "volume": 1035411.0}, {"date": "2017-09-22", "close": 0.101409, "volume": 78838.0}, {"date": "2017-09-28", "close": 0.101409, "volume": 15926.0}, {"date": "2017-10-03", "close": 0.106238, "volume": 132349.0}, {"date": "2017-10-06", "close": 0.101409, "volume": 8220.0}, {"date": "2017-10-12", "close": 0.09658, "volume": 51771.0}, {"date": "2017-10-13", "close": 0.09658, "volume": 103541.0}, {"date": "2017-10-17", "close": 0.09658, "volume": 72996.0}, {"date": "2017-10-19", "close": 0.101409, "volume": 28019.0}, {"date": "2017-10-23", "close": 0.0946484, "volume": 57925.0}, {"date": "2017-10-25", "close": 0.09658, "volume": 62125.0}, {"date": "2017-10-26", "close": 0.09658, "volume": 310623.0}, {"date": "2017-10-27", "close": 0.09658, "volume": 57898.0}, {"date": "2017-10-31", "close": 0.0946484, "volume": 63101.0}, {"date": "2017-11-01", "close": 0.09658, "volume": 25885.0}, {"date": "2017-11-02", "close": 0.101409, "volume": 12684.0}, {"date": "2017-11-03", "close": 0.09658, "volume": 51771.0}, {"date": "2017-11-06", "close": 0.09658, "volume": 122179.0}, {"date": "2017-11-08", "close": 0.101409, "volume": 157391.0}, {"date": "2017-11-09", "close": 0.101409, "volume": 460382.0}, {"date": "2017-11-13", "close": 0.111067, "volume": 24212.0}, {"date": "2017-11-14", "close": 0.111067, "volume": 23254.0}, {"date": "2017-11-15", "close": 0.111067, "volume": 136966.0}, {"date": "2017-11-16", "close": 0.106238, "volume": 3757714.0}, {"date": "2017-11-22", "close": 0.135212, "volume": 447757.0}, {"date": "2017-11-23", "close": 0.149699, "volume": 853179.0}, {"date": "2017-11-24", "close": 0.154528, "volume": 181510.0}, {"date": "2017-11-27", "close": 0.154528, "volume": 215153.0}, {"date": "2017-11-29", "close": 0.164186, "volume": 798908.0}, {"date": "2017-11-30", "close": 0.159357, "volume": 18936.0}, {"date": "2017-12-01", "close": 0.159357, "volume": 2080009.0}, {"date": "2017-12-04", "close": 0.159357, "volume": 341275.0}, {"date": "2017-12-05", "close": 0.159357, "volume": 372748.0}, {"date": "2017-12-06", "close": 0.159357, "volume": 96145.0}, {"date": "2017-12-07", "close": 0.164186, "volume": 4975.0}, {"date": "2017-12-08", "close": 0.164186, "volume": 281507.0}, {"date": "2017-12-11", "close": 0.164186, "volume": 79870.0}, {"date": "2017-12-13", "close": 0.164186, "volume": 279263.0}, {"date": "2017-12-14", "close": 0.164186, "volume": 106070.0}, {"date": "2017-12-15", "close": 0.159357, "volume": 54323.0}, {"date": "2017-12-18", "close": 0.154528, "volume": 66030.0}, {"date": "2017-12-19", "close": 0.149699, "volume": 211969.0}, {"date": "2017-12-20", "close": 0.149699, "volume": 214191.0}, {"date": "2017-12-21", "close": 0.154528, "volume": 293251.0}, {"date": "2017-12-22", "close": 0.14487, "volume": 258853.0}, {"date": "2017-12-27", "close": 0.154528, "volume": 9298.0}, {"date": "2017-12-28", "close": 0.154528, "volume": 3918.0}, {"date": "2018-01-02", "close": 0.154528, "volume": 25098.0}, {"date": "2018-01-03", "close": 0.159357, "volume": 2881.0}, {"date": "2018-01-09", "close": 0.159357, "volume": 52806.0}, {"date": "2018-01-10", "close": 0.14487, "volume": 2071.0}, {"date": "2018-01-11", "close": 0.14487, "volume": 65231.0}, {"date": "2018-01-17", "close": 0.14487, "volume": 275549.0}, {"date": "2018-01-19", "close": 0.14487, "volume": 2417.0}, {"date": "2018-01-22", "close": 0.14487, "volume": 5177.0}, {"date": "2018-01-23", "close": 0.14487, "volume": 84663.0}, {"date": "2018-01-24", "close": 0.14487, "volume": 113230.0}, {"date": "2018-01-25", "close": 0.154528, "volume": 13805.0}, {"date": "2018-02-06", "close": 0.135212, "volume": 51771.0}, {"date": "2018-02-09", "close": 0.125554, "volume": 185166.0}, {"date": "2018-02-12", "close": 0.120725, "volume": 117116.0}, {"date": "2018-02-13", "close": 0.125554, "volume": 11629.0}, {"date": "2018-03-05", "close": 0.115896, "volume": 128577.0}, {"date": "2018-03-06", "close": 0.115896, "volume": 1035.0}, {"date": "2018-03-09", "close": 0.115896, "volume": 103541.0}, {"date": "2018-03-12", "close": 0.09658, "volume": 74283.0}, {"date": "2018-03-13", "close": 0.115896, "volume": 99710.0}, {"date": "2018-03-15", "close": 0.101409, "volume": 3659.0}, {"date": "2018-03-19", "close": 0.101409, "volume": 21919.0}, {"date": "2018-03-23", "close": 0.09658, "volume": 20708.0}, {"date": "2018-03-26", "close": 0.09658, "volume": 15531.0}, {"date": "2018-04-06", "close": 0.101409, "volume": 23615.0}, {"date": "2018-04-10", "close": 0.106238, "volume": 59280.0}, {"date": "2018-04-11", "close": 0.115896, "volume": 51771.0}, {"date": "2018-04-12", "close": 0.106238, "volume": 87803.0}, {"date": "2018-04-13", "close": 0.106238, "volume": 82833.0}, {"date": "2018-04-16", "close": 0.106238, "volume": 1274591.0}, {"date": "2018-04-18", "close": 0.106238, "volume": 40166.0}, {"date": "2018-04-19", "close": 0.09658, "volume": 312472.0}, {"date": "2018-04-24", "close": 0.115896, "volume": 186868.0}, {"date": "2018-04-27", "close": 0.120725, "volume": 98270.0}, {"date": "2018-05-01", "close": 0.135212, "volume": 6926.0}, {"date": "2018-05-02", "close": 0.135212, "volume": 22040.0}, {"date": "2018-05-03", "close": 0.125554, "volume": 540274.0}, {"date": "2018-05-09", "close": 0.125554, "volume": 51771.0}, {"date": "2018-05-11", "close": 0.125554, "volume": 46561.0}, {"date": "2018-05-14", "close": 0.125554, "volume": 84677.0}, {"date": "2018-05-16", "close": 0.125554, "volume": 133332.0}, {"date": "2018-05-21", "close": 0.130383, "volume": 179620.0}, {"date": "2018-05-22", "close": 0.130383, "volume": 192285.0}, {"date": "2018-05-23", "close": 0.125554, "volume": 377985.0}, {"date": "2018-05-24", "close": 0.125554, "volume": 74550.0}, {"date": "2018-05-25", "close": 0.125554, "volume": 77656.0}, {"date": "2018-05-30", "close": 0.125554, "volume": 91862.0}, {"date": "2018-05-31", "close": 0.130383, "volume": 165666.0}, {"date": "2018-06-01", "close": 0.125554, "volume": 15063.0}, {"date": "2018-06-05", "close": 0.125554, "volume": 13088.0}, {"date": "2018-06-07", "close": 0.125554, "volume": 207082.0}, {"date": "2018-06-08", "close": 0.120725, "volume": 5742.0}, {"date": "2018-06-12", "close": 0.115896, "volume": 96593.0}, {"date": "2018-06-13", "close": 0.115896, "volume": 99178.0}, {"date": "2018-06-18", "close": 0.125554, "volume": 975941.0}, {"date": "2018-06-19", "close": 0.125554, "volume": 69647.0}, {"date": "2018-06-20", "close": 0.115896, "volume": 196197.0}, {"date": "2018-06-21", "close": 0.125554, "volume": 240791.0}, {"date": "2018-06-22", "close": 0.125554, "volume": 141825.0}, {"date": "2018-06-25", "close": 0.115896, "volume": 170498.0}, {"date": "2018-06-27", "close": 0.125554, "volume": 144958.0}, {"date": "2018-06-28", "close": 0.120725, "volume": 8628.0}, {"date": "2018-06-29", "close": 0.159357, "volume": 971130.0}, {"date": "2018-07-02", "close": 0.197989, "volume": 2720613.0}, {"date": "2018-07-03", "close": 0.19316, "volume": 987632.0}, {"date": "2018-07-04", "close": 0.197989, "volume": 529727.0}, {"date": "2018-07-05", "close": 0.19316, "volume": 578047.0}, {"date": "2018-07-06", "close": 0.19316, "volume": 1071085.0}, {"date": "2018-07-09", "close": 0.197989, "volume": 23662.0}, {"date": "2018-07-12", "close": 0.212476, "volume": 27658.0}, {"date": "2018-07-13", "close": 0.222134, "volume": 247565.0}, {"date": "2018-07-16", "close": 0.236621, "volume": 350004.0}, {"date": "2018-07-17", "close": 0.231792, "volume": 338544.0}, {"date": "2018-07-18", "close": 0.24145, "volume": 16501.0}, {"date": "2018-07-19", "close": 0.24145, "volume": 148389.0}, {"date": "2018-07-20", "close": 0.24145, "volume": 13093.0}, {"date": "2018-07-23", "close": 0.222134, "volume": 217436.0}, {"date": "2018-07-24", "close": 0.212476, "volume": 161801.0}, {"date": "2018-07-25", "close": 0.217305, "volume": 56316.0}, {"date": "2018-07-26", "close": 0.217305, "volume": 10354.0}, {"date": "2018-07-27", "close": 0.217305, "volume": 152101.0}, {"date": "2018-07-30", "close": 0.217305, "volume": 345784.0}, {"date": "2018-07-31", "close": 0.217305, "volume": 90829.0}, {"date": "2018-08-01", "close": 0.217305, "volume": 64131.0}, {"date": "2018-08-02", "close": 0.222134, "volume": 26178.0}, {"date": "2018-08-06", "close": 0.217305, "volume": 196728.0}, {"date": "2018-08-08", "close": 0.202818, "volume": 358027.0}, {"date": "2018-08-09", "close": 0.19316, "volume": 54773.0}, {"date": "2018-08-10", "close": 0.19316, "volume": 25885.0}, {"date": "2018-08-13", "close": 0.19316, "volume": 98433.0}, {"date": "2018-08-14", "close": 0.202818, "volume": 1.0}, {"date": "2018-08-15", "close": 0.197989, "volume": 1.0}, {"date": "2018-08-17", "close": 0.19316, "volume": 607724.0}, {"date": "2018-08-21", "close": 0.188331, "volume": 26112.0}, {"date": "2018-08-22", "close": 0.19316, "volume": 18715.0}, {"date": "2018-08-23", "close": 0.188331, "volume": 19826.0}, {"date": "2018-08-24", "close": 0.188331, "volume": 66.0}, {"date": "2018-08-27", "close": 0.183502, "volume": 58478.0}, {"date": "2018-08-28", "close": 0.183502, "volume": 6041.0}, {"date": "2018-09-03", "close": 0.183502, "volume": 416546.0}, {"date": "2018-09-06", "close": 0.183502, "volume": 3003.0}, {"date": "2018-09-10", "close": 0.169015, "volume": 72479.0}, {"date": "2018-09-11", "close": 0.169015, "volume": 106544.0}, {"date": "2018-09-13", "close": 0.169015, "volume": 19362.0}, {"date": "2018-09-17", "close": 0.169015, "volume": 12629.0}, {"date": "2018-09-20", "close": 0.173844, "volume": 59433.0}, {"date": "2018-09-24", "close": 0.169015, "volume": 125421.0}, {"date": "2018-10-02", "close": 0.173844, "volume": 2465.0}, {"date": "2018-10-05", "close": 0.183502, "volume": 103541.0}, {"date": "2018-10-08", "close": 0.188331, "volume": 72479.0}, {"date": "2018-10-12", "close": 0.183502, "volume": 11671.0}, {"date": "2018-10-16", "close": 0.173844, "volume": 49305.0}, {"date": "2018-10-17", "close": 0.169015, "volume": 86910.0}, {"date": "2018-10-19", "close": 0.169015, "volume": 190909.0}, {"date": "2018-10-22", "close": 0.169015, "volume": 68337.0}, {"date": "2018-10-25", "close": 0.169015, "volume": 124249.0}, {"date": "2018-10-26", "close": 0.164186, "volume": 62125.0}, {"date": "2018-11-05", "close": 0.14487, "volume": 15945.0}, {"date": "2018-11-12", "close": 0.14487, "volume": 14314.0}, {"date": "2018-11-13", "close": 0.14487, "volume": 26921.0}, {"date": "2018-11-14", "close": 0.14487, "volume": 82833.0}, {"date": "2018-11-21", "close": 0.149699, "volume": 21744.0}, {"date": "2018-11-26", "close": 0.154528, "volume": 103541.0}, {"date": "2018-11-27", "close": 0.159357, "volume": 51771.0}, {"date": "2018-11-28", "close": 0.159357, "volume": 51771.0}, {"date": "2018-11-29", "close": 0.164186, "volume": 781851.0}, {"date": "2018-11-30", "close": 0.169015, "volume": 157905.0}, {"date": "2018-12-14", "close": 0.169015, "volume": 37407.0}, {"date": "2018-12-19", "close": 0.164186, "volume": 51771.0}, {"date": "2018-12-21", "close": 0.164186, "volume": 68052.0}, {"date": "2019-01-02", "close": 0.164186, "volume": 103541.0}, {"date": "2019-01-07", "close": 0.164186, "volume": 2589.0}, {"date": "2019-01-16", "close": 0.164186, "volume": 127356.0}, {"date": "2019-01-17", "close": 0.164186, "volume": 73285.0}, {"date": "2019-01-18", "close": 0.169015, "volume": 4255.0}, {"date": "2019-01-23", "close": 0.164186, "volume": 349965.0}, {"date": "2019-01-24", "close": 0.164186, "volume": 8283.0}, {"date": "2019-01-30", "close": 0.164186, "volume": 937182.0}, {"date": "2019-02-01", "close": 0.164186, "volume": 5901843.0}, {"date": "2019-02-07", "close": 0.149699, "volume": 10354.0}, {"date": "2019-02-11", "close": 0.164186, "volume": 26189.0}, {"date": "2019-02-14", "close": 0.164186, "volume": 249141.0}, {"date": "2019-02-15", "close": 0.169015, "volume": 9784.0}, {"date": "2019-02-21", "close": 0.154528, "volume": 48342.0}, {"date": "2019-03-05", "close": 0.169015, "volume": 9399.0}, {"date": "2019-03-07", "close": 0.154528, "volume": 88855.0}, {"date": "2019-03-11", "close": 0.154528, "volume": 28474.0}, {"date": "2019-03-12", "close": 0.173844, "volume": 365322.0}, {"date": "2019-03-21", "close": 0.183502, "volume": 11753.0}, {"date": "2019-03-25", "close": 0.19316, "volume": 100204.0}, {"date": "2019-03-27", "close": 0.19316, "volume": 306700.0}, {"date": "2019-03-28", "close": 0.164186, "volume": 689659.0}, {"date": "2019-03-29", "close": 0.178673, "volume": 137885.0}, {"date": "2019-04-01", "close": 0.1757756, "volume": 398633.0}, {"date": "2019-04-02", "close": 0.178673, "volume": 1035411.0}, {"date": "2019-04-05", "close": 0.173844, "volume": 181197.0}, {"date": "2019-04-08", "close": 0.173844, "volume": 2885.0}, {"date": "2019-04-11", "close": 0.183502, "volume": 10354.0}, {"date": "2019-04-16", "close": 0.178673, "volume": 5177.0}, {"date": "2019-04-17", "close": 0.178673, "volume": 5177.0}, {"date": "2019-04-23", "close": 0.202818, "volume": 379854.0}, {"date": "2019-04-26", "close": 0.19316, "volume": 3221.0}, {"date": "2019-04-29", "close": 0.19316, "volume": 23214.0}, {"date": "2019-04-30", "close": 0.202818, "volume": 108956.0}, {"date": "2019-05-01", "close": 0.202818, "volume": 153042.0}, {"date": "2019-05-07", "close": 0.207647, "volume": 9864.0}, {"date": "2019-05-08", "close": 0.207647, "volume": 46593.0}, {"date": "2019-05-13", "close": 0.212476, "volume": 20191.0}, {"date": "2019-05-15", "close": 0.202818, "volume": 103541.0}, {"date": "2019-05-20", "close": 0.202818, "volume": 136264.0}, {"date": "2019-05-22", "close": 0.207647, "volume": 16567.0}, {"date": "2019-05-24", "close": 0.207647, "volume": 123214.0}, {"date": "2019-05-30", "close": 0.207647, "volume": 51771.0}, {"date": "2019-06-05", "close": 0.207647, "volume": 19686.0}, {"date": "2019-06-11", "close": 0.207647, "volume": 21842.0}, {"date": "2019-06-12", "close": 0.202818, "volume": 103541.0}, {"date": "2019-06-13", "close": 0.197989, "volume": 8284.0}, {"date": "2019-06-14", "close": 0.212476, "volume": 21226.0}, {"date": "2019-06-17", "close": 0.197989, "volume": 132292.0}, {"date": "2019-06-24", "close": 0.202818, "volume": 82150.0}, {"date": "2019-06-25", "close": 0.202818, "volume": 32776.0}, {"date": "2019-06-28", "close": 0.222134, "volume": 142839.0}, {"date": "2019-07-02", "close": 0.207647, "volume": 51771.0}, {"date": "2019-07-05", "close": 0.217305, "volume": 254556.0}, {"date": "2019-07-09", "close": 0.207647, "volume": 102661.0}, {"date": "2019-07-12", "close": 0.212476, "volume": 51771.0}, {"date": "2019-07-19", "close": 0.222134, "volume": 56306.0}, {"date": "2019-07-22", "close": 0.217305, "volume": 26443.0}, {"date": "2019-07-25", "close": 0.202818, "volume": 6920.0}, {"date": "2019-08-06", "close": 0.188331, "volume": 309757.0}, {"date": "2019-08-07", "close": 0.19316, "volume": 30627.0}, {"date": "2019-08-08", "close": 0.19316, "volume": 512140.0}, {"date": "2019-08-12", "close": 0.188331, "volume": 159200.0}, {"date": "2019-08-15", "close": 0.19316, "volume": 54556.0}, {"date": "2019-08-16", "close": 0.188331, "volume": 31062.0}, {"date": "2019-08-19", "close": 0.183502, "volume": 232981.0}, {"date": "2019-08-21", "close": 0.173844, "volume": 119072.0}, {"date": "2019-09-02", "close": 0.197989, "volume": 288363.0}, {"date": "2019-09-03", "close": 0.19316, "volume": 1516.0}, {"date": "2019-09-05", "close": 0.217305, "volume": 32271.0}, {"date": "2019-09-09", "close": 0.188331, "volume": 45104.0}, {"date": "2019-09-10", "close": 0.173844, "volume": 1700.0}, {"date": "2019-09-11", "close": 0.19316, "volume": 51771.0}, {"date": "2019-09-16", "close": 0.19316, "volume": 89922.0}, {"date": "2019-09-20", "close": 0.188331, "volume": 14580.0}, {"date": "2019-09-23", "close": 0.188331, "volume": 38356.0}, {"date": "2019-09-27", "close": 0.183502, "volume": 4659.0}, {"date": "2019-10-01", "close": 0.178673, "volume": 143098.0}, {"date": "2019-10-08", "close": 0.173844, "volume": 148122.0}, {"date": "2019-10-10", "close": 0.183502, "volume": 129426.0}, {"date": "2019-10-17", "close": 0.188331, "volume": 25885.0}, {"date": "2019-10-24", "close": 0.188331, "volume": 4865.0}, {"date": "2019-10-28", "close": 0.188331, "volume": 33236.0}, {"date": "2019-10-29", "close": 0.188331, "volume": 70387.0}, {"date": "2019-10-30", "close": 0.188331, "volume": 8089.0}, {"date": "2019-11-01", "close": 0.1902626, "volume": 51771.0}, {"date": "2019-11-04", "close": 0.188331, "volume": 26561.0}, {"date": "2019-11-05", "close": 0.183502, "volume": 34116.0}, {"date": "2019-11-11", "close": 0.183502, "volume": 1453.0}, {"date": "2019-11-12", "close": 0.183502, "volume": 11391.0}, {"date": "2019-11-14", "close": 0.178673, "volume": 75167.0}, {"date": "2019-11-15", "close": 0.173844, "volume": 4104.0}, {"date": "2019-11-20", "close": 0.178673, "volume": 63988.0}, {"date": "2019-11-28", "close": 0.178673, "volume": 39555.0}, {"date": "2019-12-04", "close": 0.183502, "volume": 10899.0}, {"date": "2019-12-17", "close": 0.183502, "volume": 38801.0}, {"date": "2019-12-20", "close": 0.178673, "volume": 18120.0}, {"date": "2020-01-02", "close": 0.178673, "volume": 58150.0}, {"date": "2020-01-09", "close": 0.173844, "volume": 610038.0}, {"date": "2020-01-10", "close": 0.183502, "volume": 16186.0}, {"date": "2020-01-13", "close": 0.183502, "volume": 4309.0}, {"date": "2020-01-15", "close": 0.173844, "volume": 103541.0}, {"date": "2020-01-21", "close": 0.178673, "volume": 425018.0}, {"date": "2020-01-22", "close": 0.178673, "volume": 39970.0}, {"date": "2020-01-28", "close": 0.178673, "volume": 41416.0}, {"date": "2020-01-29", "close": 0.183502, "volume": 108183.0}, {"date": "2020-02-03", "close": 0.183502, "volume": 21248.0}, {"date": "2020-02-05", "close": 0.178673, "volume": 30382.0}, {"date": "2020-02-17", "close": 0.178673, "volume": 38635.0}, {"date": "2020-02-18", "close": 0.173844, "volume": 77941.0}, {"date": "2020-02-19", "close": 0.178673, "volume": 15531.0}, {"date": "2020-02-20", "close": 0.178673, "volume": 9642.0}, {"date": "2020-02-21", "close": 0.173844, "volume": 11345.0}, {"date": "2020-02-24", "close": 0.173844, "volume": 9836.0}, {"date": "2020-02-27", "close": 0.169015, "volume": 45836.0}, {"date": "2020-02-28", "close": 0.173844, "volume": 121595.0}, {"date": "2020-03-02", "close": 0.173844, "volume": 17724.0}, {"date": "2020-03-03", "close": 0.173844, "volume": 267068.0}, {"date": "2020-03-06", "close": 0.159357, "volume": 23467.0}, {"date": "2020-03-09", "close": 0.14487, "volume": 51771.0}, {"date": "2020-03-10", "close": 0.14487, "volume": 33365.0}, {"date": "2020-03-11", "close": 0.14487, "volume": 34363.0}, {"date": "2020-03-13", "close": 0.125554, "volume": 10354.0}, {"date": "2020-03-16", "close": 0.125554, "volume": 62125.0}, {"date": "2020-03-25", "close": 0.14487, "volume": 5177.0}, {"date": "2020-03-31", "close": 0.140041, "volume": 12425.0}, {"date": "2020-04-02", "close": 0.125554, "volume": 16109.0}, {"date": "2020-04-08", "close": 0.135212, "volume": 10354.0}, {"date": "2020-04-15", "close": 0.135212, "volume": 155312.0}, {"date": "2020-04-22", "close": 0.125554, "volume": 10354.0}, {"date": "2020-04-24", "close": 0.125554, "volume": 8974.0}, {"date": "2020-04-30", "close": 0.125554, "volume": 3770.0}, {"date": "2020-05-06", "close": 0.135212, "volume": 14703.0}, {"date": "2020-05-18", "close": 0.125554, "volume": 14496.0}, {"date": "2020-05-21", "close": 0.14487, "volume": 8491.0}, {"date": "2020-05-22", "close": 0.125554, "volume": 67302.0}, {"date": "2020-05-27", "close": 0.149699, "volume": 3184.0}, {"date": "2020-06-03", "close": 0.149699, "volume": 7518.0}, {"date": "2020-06-04", "close": 0.115896, "volume": 1553.0}, {"date": "2020-06-05", "close": 0.115896, "volume": 60400.0}, {"date": "2020-06-10", "close": 0.130383, "volume": 103541.0}, {"date": "2020-06-11", "close": 0.130383, "volume": 157808.0}, {"date": "2020-06-12", "close": 0.140041, "volume": 10354.0}, {"date": "2020-06-15", "close": 0.140041, "volume": 2472.0}, {"date": "2020-06-16", "close": 0.149699, "volume": 3790.0}, {"date": "2020-06-17", "close": 0.149699, "volume": 10471.0}, {"date": "2020-06-22", "close": 0.140041, "volume": 27163.0}, {"date": "2020-06-25", "close": 0.135212, "volume": 3317.0}, {"date": "2020-06-26", "close": 0.135212, "volume": 420.0}, {"date": "2020-06-29", "close": 0.115896, "volume": 14703.0}, {"date": "2020-06-30", "close": 0.111067, "volume": 149320.0}, {"date": "2020-07-03", "close": 0.130383, "volume": 8969.0}, {"date": "2020-07-07", "close": 0.14487, "volume": 6562.0}, {"date": "2020-07-09", "close": 0.164186, "volume": 9865.0}, {"date": "2020-07-10", "close": 0.149699, "volume": 3624.0}, {"date": "2020-07-20", "close": 0.125554, "volume": 2446171.0}, {"date": "2020-07-21", "close": 0.125554, "volume": 151881.0}, {"date": "2020-07-22", "close": 0.130383, "volume": 103541.0}, {"date": "2020-07-27", "close": 0.115896, "volume": 211742.0}, {"date": "2020-07-28", "close": 0.125554, "volume": 289667.0}, {"date": "2020-07-29", "close": 0.130383, "volume": 96995.0}, {"date": "2020-07-30", "close": 0.130383, "volume": 31062.0}, {"date": "2020-07-31", "close": 0.120725, "volume": 13460.0}, {"date": "2020-08-10", "close": 0.115896, "volume": 68074.0}, {"date": "2020-08-11", "close": 0.115896, "volume": 52238.0}, {"date": "2020-08-13", "close": 0.130383, "volume": 2996.0}, {"date": "2020-08-17", "close": 0.120725, "volume": 41416.0}, {"date": "2020-08-19", "close": 0.111067, "volume": 144260.0}, {"date": "2020-08-20", "close": 0.115896, "volume": 51771.0}, {"date": "2020-08-21", "close": 0.130383, "volume": 48350.0}, {"date": "2020-08-25", "close": 0.130383, "volume": 745.0}, {"date": "2020-08-26", "close": 0.125554, "volume": 161035.0}, {"date": "2020-08-27", "close": 0.120725, "volume": 17188.0}, {"date": "2020-09-01", "close": 0.125554, "volume": 54744.0}, {"date": "2020-09-02", "close": 0.115896, "volume": 92152.0}, {"date": "2020-09-15", "close": 0.106238, "volume": 71443.0}, {"date": "2020-09-16", "close": 0.120725, "volume": 86874.0}, {"date": "2020-09-17", "close": 0.111067, "volume": 241251.0}, {"date": "2020-09-21", "close": 0.135212, "volume": 70013.0}, {"date": "2020-09-23", "close": 0.115896, "volume": 30563.0}, {"date": "2020-09-24", "close": 0.111067, "volume": 144543.0}, {"date": "2020-09-25", "close": 0.111067, "volume": 361289.0}, {"date": "2020-10-02", "close": 0.115896, "volume": 40754.0}, {"date": "2020-10-09", "close": 0.115896, "volume": 213829.0}, {"date": "2020-10-12", "close": 0.115896, "volume": 1898.0}, {"date": "2020-10-13", "close": 0.120725, "volume": 260545.0}, {"date": "2020-10-14", "close": 0.125554, "volume": 180058.0}, {"date": "2020-10-15", "close": 0.115896, "volume": 44523.0}, {"date": "2020-10-20", "close": 0.115896, "volume": 20708.0}, {"date": "2020-10-26", "close": 0.111067, "volume": 4315.0}, {"date": "2020-10-27", "close": 0.111067, "volume": 25885.0}, {"date": "2020-10-29", "close": 0.115896, "volume": 51771.0}, {"date": "2020-10-30", "close": 0.106238, "volume": 188112.0}, {"date": "2020-11-03", "close": 0.111067, "volume": 50895.0}, {"date": "2020-11-04", "close": 0.106238, "volume": 55912.0}, {"date": "2020-11-05", "close": 0.111067, "volume": 94063.0}, {"date": "2020-11-06", "close": 0.115896, "volume": 102506.0}, {"date": "2020-11-09", "close": 0.120725, "volume": 42611.0}, {"date": "2020-11-17", "close": 0.115896, "volume": 22261.0}, {"date": "2020-11-18", "close": 0.115896, "volume": 63160.0}, {"date": "2020-11-19", "close": 0.120725, "volume": 5177.0}, {"date": "2020-11-24", "close": 0.120725, "volume": 20708.0}, {"date": "2020-12-02", "close": 0.106238, "volume": 362394.0}, {"date": "2020-12-08", "close": 0.101409, "volume": 29768.0}, {"date": "2020-12-11", "close": 0.115896, "volume": 52288.0}, {"date": "2020-12-15", "close": 0.106238, "volume": 517706.0}, {"date": "2020-12-18", "close": 0.106238, "volume": 103541.0}, {"date": "2021-01-04", "close": 0.106238, "volume": 54321.0}, {"date": "2021-01-05", "close": 0.106238, "volume": 80348.0}, {"date": "2021-01-14", "close": 0.106238, "volume": 11870.0}, {"date": "2021-01-15", "close": 0.106238, "volume": 176020.0}, {"date": "2021-01-18", "close": 0.0956142, "volume": 2071.0}, {"date": "2021-01-19", "close": 0.09658, "volume": 7041.0}, {"date": "2021-01-20", "close": 0.106238, "volume": 171756.0}, {"date": "2021-01-29", "close": 0.09658, "volume": 130146.0}, {"date": "2021-02-01", "close": 0.101409, "volume": 75139.0}, {"date": "2021-02-03", "close": 0.09658, "volume": 258479.0}, {"date": "2021-02-04", "close": 0.086922, "volume": 41726.0}, {"date": "2021-02-10", "close": 0.086922, "volume": 54941.0}, {"date": "2021-02-11", "close": 0.086922, "volume": 51771.0}, {"date": "2021-02-12", "close": 0.086922, "volume": 100371.0}, {"date": "2021-02-15", "close": 0.091751, "volume": 5177.0}, {"date": "2021-02-16", "close": 0.0936826, "volume": 6212.0}, {"date": "2021-02-18", "close": 0.0927168, "volume": 20708.0}, {"date": "2021-02-24", "close": 0.091751, "volume": 51771.0}, {"date": "2021-02-25", "close": 0.09658, "volume": 45232.0}, {"date": "2021-02-26", "close": 0.09658, "volume": 503749.0}, {"date": "2021-03-16", "close": 0.101409, "volume": 174778.0}, {"date": "2021-03-17", "close": 0.101409, "volume": 5324.0}, {"date": "2021-03-18", "close": 0.09658, "volume": 1242.0}, {"date": "2021-03-25", "close": 0.115896, "volume": 88151.0}, {"date": "2021-03-26", "close": 0.125554, "volume": 18948.0}, {"date": "2021-03-29", "close": 0.115896, "volume": 25022.0}, {"date": "2021-03-30", "close": 0.091751, "volume": 7766.0}, {"date": "2021-04-01", "close": 0.091751, "volume": 25976.0}, {"date": "2021-04-07", "close": 0.0946484, "volume": 212381.0}, {"date": "2021-04-08", "close": 0.0956142, "volume": 2788.0}, {"date": "2021-04-14", "close": 0.0956142, "volume": 3464.0}, {"date": "2021-04-16", "close": 0.0946484, "volume": 17044.0}, {"date": "2021-04-19", "close": 0.0956142, "volume": 3564.0}, {"date": "2021-04-20", "close": 0.0956142, "volume": 14496.0}, {"date": "2021-04-21", "close": 0.111067, "volume": 6212.0}, {"date": "2021-04-27", "close": 0.0927168, "volume": 129426.0}, {"date": "2021-05-07", "close": 0.0927168, "volume": 20708.0}, {"date": "2021-05-11", "close": 0.091751, "volume": 73633.0}, {"date": "2021-05-17", "close": 0.086922, "volume": 103541.0}, {"date": "2021-05-18", "close": 0.086922, "volume": 103005.0}, {"date": "2021-05-31", "close": 0.086922, "volume": 13273.0}, {"date": "2021-06-01", "close": 0.086922, "volume": 400891.0}, {"date": "2021-06-15", "close": 0.0840246, "volume": 25885.0}, {"date": "2021-06-22", "close": 0.082093, "volume": 8551.0}, {"date": "2021-06-24", "close": 0.082093, "volume": 569476.0}, {"date": "2021-07-02", "close": 0.0840246, "volume": 155312.0}, {"date": "2021-07-14", "close": 0.086922, "volume": 144958.0}, {"date": "2021-07-15", "close": 0.09658, "volume": 105702.0}, {"date": "2021-07-19", "close": 0.111067, "volume": 10354.0}, {"date": "2021-07-26", "close": 0.111067, "volume": 20708.0}, {"date": "2021-08-02", "close": 0.111067, "volume": 20708.0}, {"date": "2021-08-06", "close": 0.09658, "volume": 51771.0}, {"date": "2021-08-11", "close": 0.106238, "volume": 10354.0}, {"date": "2021-08-12", "close": 0.091751, "volume": 41416.0}, {"date": "2021-08-20", "close": 0.091751, "volume": 144302.0}, {"date": "2021-08-24", "close": 0.086922, "volume": 51771.0}, {"date": "2021-08-26", "close": 0.086922, "volume": 2163.0}, {"date": "2021-08-30", "close": 0.086922, "volume": 15013.0}, {"date": "2021-09-01", "close": 0.077264, "volume": 88010.0}, {"date": "2021-09-07", "close": 0.082093, "volume": 26001.0}, {"date": "2021-09-13", "close": 0.077264, "volume": 14449.0}, {"date": "2021-09-14", "close": 0.082093, "volume": 1732285.0}, {"date": "2021-09-15", "close": 0.077264, "volume": 1037119.0}, {"date": "2021-09-20", "close": 0.077264, "volume": 1590288.0}, {"date": "2021-09-23", "close": 0.077264, "volume": 94866.0}, {"date": "2021-10-05", "close": 0.0782298, "volume": 72479.0}, {"date": "2021-10-06", "close": 0.082093, "volume": 119274.0}, {"date": "2021-10-15", "close": 0.082093, "volume": 20756.0}, {"date": "2021-10-18", "close": 0.082093, "volume": 15220.0}, {"date": "2021-10-21", "close": 0.082093, "volume": 5349.0}, {"date": "2021-10-26", "close": 0.082093, "volume": 34514.0}, {"date": "2021-11-03", "close": 0.082093, "volume": 15013.0}, {"date": "2021-11-04", "close": 0.0830588, "volume": 2118.0}, {"date": "2021-11-08", "close": 0.0830588, "volume": 20708.0}, {"date": "2021-11-18", "close": 0.0830588, "volume": 71128.0}, {"date": "2021-11-26", "close": 0.086922, "volume": 10354.0}, {"date": "2021-11-29", "close": 0.077264, "volume": 12943.0}, {"date": "2021-12-10", "close": 0.0714692, "volume": 7010.0}, {"date": "2021-12-13", "close": 0.067606, "volume": 207082.0}, {"date": "2021-12-14", "close": 0.067606, "volume": 10354.0}, {"date": "2021-12-15", "close": 0.0647086, "volume": 197794.0}, {"date": "2021-12-21", "close": 0.067606, "volume": 104282.0}, {"date": "2022-01-05", "close": 0.067606, "volume": 14013.0}, {"date": "2022-01-06", "close": 0.0705034, "volume": 31062.0}, {"date": "2022-01-13", "close": 0.0685718, "volume": 17823.0}, {"date": "2022-01-19", "close": 0.0743666, "volume": 347498.0}, {"date": "2022-01-31", "close": 0.072435, "volume": 348689.0}, {"date": "2022-02-01", "close": 0.072435, "volume": 35180.0}, {"date": "2022-02-03", "close": 0.072435, "volume": 54766.0}, {"date": "2022-02-18", "close": 0.0656744, "volume": 103541.0}, {"date": "2022-02-22", "close": 0.0647086, "volume": 914026.0}, {"date": "2022-02-23", "close": 0.0656744, "volume": 6565.0}, {"date": "2022-03-03", "close": 0.0705034, "volume": 62125.0}, {"date": "2022-03-09", "close": 0.077264, "volume": 11943.0}, {"date": "2022-03-11", "close": 0.077264, "volume": 155312.0}, {"date": "2022-03-14", "close": 0.077264, "volume": 51771.0}, {"date": "2022-03-17", "close": 0.082093, "volume": 7778.0}, {"date": "2022-03-18", "close": 0.082093, "volume": 15001.0}, {"date": "2022-03-22", "close": 0.0811272, "volume": 38310.0}, {"date": "2022-03-23", "close": 0.077264, "volume": 140311.0}, {"date": "2022-03-25", "close": 0.077264, "volume": 62125.0}, {"date": "2022-03-31", "close": 0.0791956, "volume": 10354.0}, {"date": "2022-04-04", "close": 0.0791956, "volume": 129.0}, {"date": "2022-04-07", "close": 0.0830588, "volume": 41416.0}, {"date": "2022-04-08", "close": 0.0830588, "volume": 10225.0}, {"date": "2022-04-13", "close": 0.0811272, "volume": 54400.0}, {"date": "2022-04-14", "close": 0.0811272, "volume": 121619.0}, {"date": "2022-04-19", "close": 0.0811272, "volume": 33692.0}, {"date": "2022-04-26", "close": 0.0811272, "volume": 4094.0}, {"date": "2022-05-09", "close": 0.0753324, "volume": 41416.0}, {"date": "2022-05-10", "close": 0.077264, "volume": 19414.0}, {"date": "2022-05-11", "close": 0.0762982, "volume": 15540.0}, {"date": "2022-05-12", "close": 0.0753324, "volume": 10354.0}, {"date": "2022-05-16", "close": 0.0714692, "volume": 5177.0}, {"date": "2022-05-24", "close": 0.072435, "volume": 313089.0}, {"date": "2022-05-30", "close": 0.072435, "volume": 8368.0}, {"date": "2022-06-01", "close": 0.072435, "volume": 924.0}, {"date": "2022-06-14", "close": 0.072435, "volume": 103541.0}, {"date": "2022-06-20", "close": 0.072435, "volume": 56948.0}, {"date": "2022-06-22", "close": 0.067606, "volume": 10564.0}, {"date": "2022-06-23", "close": 0.067606, "volume": 39346.0}, {"date": "2022-06-27", "close": 0.067606, "volume": 101322.0}, {"date": "2022-06-28", "close": 0.067606, "volume": 5.0}, {"date": "2022-07-28", "close": 0.067606, "volume": 12813.0}, {"date": "2022-08-02", "close": 0.0762982, "volume": 319721.0}, {"date": "2022-08-03", "close": 0.082093, "volume": 312743.0}, {"date": "2022-08-05", "close": 0.082093, "volume": 103541.0}, {"date": "2022-08-08", "close": 0.082093, "volume": 51771.0}, {"date": "2022-08-19", "close": 0.077264, "volume": 103541.0}, {"date": "2022-08-22", "close": 0.077264, "volume": 156396.0}, {"date": "2022-08-29", "close": 0.077264, "volume": 50686.0}, {"date": "2022-09-14", "close": 0.067606, "volume": 970522.0}, {"date": "2022-10-17", "close": 0.067606, "volume": 173550.0}, {"date": "2022-10-19", "close": 0.067606, "volume": 16900.0}, {"date": "2022-10-21", "close": 0.062777, "volume": 169129.0}, {"date": "2022-10-24", "close": 0.062777, "volume": 51771.0}, {"date": "2022-11-07", "close": 0.09658, "volume": 1355597.0}, {"date": "2022-11-08", "close": 0.101409, "volume": 2527632.0}, {"date": "2022-11-09", "close": 0.106238, "volume": 1097010.0}, {"date": "2022-11-10", "close": 0.091751, "volume": 490437.0}, {"date": "2022-11-11", "close": 0.0946484, "volume": 60627.0}, {"date": "2022-11-14", "close": 0.09658, "volume": 515677.0}, {"date": "2022-11-15", "close": 0.101409, "volume": 1172058.0}, {"date": "2022-11-16", "close": 0.101409, "volume": 280093.0}, {"date": "2022-11-17", "close": 0.101409, "volume": 306539.0}, {"date": "2022-11-18", "close": 0.101409, "volume": 416692.0}, {"date": "2022-11-21", "close": 0.101409, "volume": 277459.0}, {"date": "2022-11-22", "close": 0.101409, "volume": 19414.0}, {"date": "2022-11-23", "close": 0.106238, "volume": 135846.0}, {"date": "2022-11-24", "close": 0.111067, "volume": 222151.0}, {"date": "2022-11-25", "close": 0.115896, "volume": 403070.0}, {"date": "2022-11-28", "close": 0.115896, "volume": 103541.0}, {"date": "2022-11-29", "close": 0.111067, "volume": 28474.0}, {"date": "2022-11-30", "close": 0.111067, "volume": 44233.0}, {"date": "2022-12-05", "close": 0.120725, "volume": 17216637.0}, {"date": "2022-12-06", "close": 0.120725, "volume": 114931.0}, {"date": "2022-12-07", "close": 0.115896, "volume": 94886.0}, {"date": "2022-12-08", "close": 0.115896, "volume": 49433.0}, {"date": "2022-12-09", "close": 0.115896, "volume": 28896.0}, {"date": "2022-12-12", "close": 0.115896, "volume": 1121274.0}, {"date": "2022-12-14", "close": 0.111067, "volume": 10354.0}, {"date": "2022-12-15", "close": 0.111067, "volume": 390868.0}, {"date": "2022-12-16", "close": 0.106238, "volume": 297215.0}, {"date": "2022-12-19", "close": 0.09658, "volume": 116146.0}, {"date": "2022-12-20", "close": 0.09658, "volume": 23770.0}, {"date": "2022-12-21", "close": 0.0936826, "volume": 1021.0}, {"date": "2022-12-28", "close": 0.0878878, "volume": 80090.0}, {"date": "2023-01-03", "close": 0.086922, "volume": 47424.0}, {"date": "2023-01-05", "close": 0.086922, "volume": 71.0}, {"date": "2023-01-10", "close": 0.086922, "volume": 10491.0}, {"date": "2023-01-12", "close": 0.086922, "volume": 41162.0}, {"date": "2023-01-19", "close": 0.091751, "volume": 10354.0}, {"date": "2023-02-03", "close": 0.086922, "volume": 273736.0}, {"date": "2023-02-09", "close": 0.0782298, "volume": 111266.0}, {"date": "2023-02-10", "close": 0.0782298, "volume": 37275.0}, {"date": "2023-02-15", "close": 0.0782298, "volume": 16473.0}, {"date": "2023-02-16", "close": 0.0695376, "volume": 87068.0}, {"date": "2023-02-17", "close": 0.067606, "volume": 28245.0}, {"date": "2023-02-20", "close": 0.0695376, "volume": 305457.0}, {"date": "2023-02-21", "close": 0.072435, "volume": 41416.0}, {"date": "2023-02-23", "close": 0.072435, "volume": 21744.0}, {"date": "2023-02-27", "close": 0.0705034, "volume": 55996.0}, {"date": "2023-03-01", "close": 0.0734008, "volume": 15532.0}, {"date": "2023-03-02", "close": 0.0695376, "volume": 204925.0}, {"date": "2023-03-13", "close": 0.0695376, "volume": 65954.0}, {"date": "2023-03-23", "close": 0.0695376, "volume": 7.0}, {"date": "2023-03-28", "close": 0.0685718, "volume": 207082.0}, {"date": "2023-03-30", "close": 0.067606, "volume": 85810.0}, {"date": "2023-03-31", "close": 0.067606, "volume": 12990.0}, {"date": "2023-04-12", "close": 0.067606, "volume": 29102.0}, {"date": "2023-04-13", "close": 0.0762982, "volume": 72479.0}, {"date": "2023-04-24", "close": 0.067606, "volume": 20708.0}, {"date": "2023-05-10", "close": 0.067606, "volume": 271278.0}, {"date": "2023-05-11", "close": 0.072435, "volume": 103541.0}, {"date": "2023-06-06", "close": 0.067606, "volume": 207082.0}, {"date": "2023-06-09", "close": 0.067606, "volume": 41416.0}, {"date": "2023-06-19", "close": 0.057948, "volume": 741053.0}, {"date": "2023-06-21", "close": 0.057948, "volume": 3634.0}, {"date": "2023-06-22", "close": 0.053119, "volume": 304470.0}, {"date": "2023-06-26", "close": 0.0589138, "volume": 11029.0}, {"date": "2023-06-30", "close": 0.0569822, "volume": 10354.0}, {"date": "2023-07-10", "close": 0.0569822, "volume": 10354.0}, {"date": "2023-07-11", "close": 0.053119, "volume": 155312.0}, {"date": "2023-07-12", "close": 0.053119, "volume": 186379.0}, {"date": "2023-07-13", "close": 0.04829, "volume": 205524.0}, {"date": "2023-07-24", "close": 0.0685718, "volume": 111562.0}, {"date": "2023-07-27", "close": 0.0685718, "volume": 511.0}, {"date": "2023-07-28", "close": 0.0492558, "volume": 26183.0}, {"date": "2023-08-15", "close": 0.0502216, "volume": 101479.0}, {"date": "2023-08-16", "close": 0.0502216, "volume": 2278.0}, {"date": "2023-08-18", "close": 0.0492558, "volume": 145055.0}, {"date": "2023-09-21", "close": 0.0444268, "volume": 63914.0}, {"date": "2023-09-28", "close": 0.0492558, "volume": 349234.0}, {"date": "2023-10-24", "close": 0.0395978, "volume": 93187.0}, {"date": "2023-10-27", "close": 0.0395978, "volume": 25885.0}, {"date": "2023-11-08", "close": 0.038632, "volume": 517706.0}, {"date": "2023-11-28", "close": 0.043461, "volume": 310623.0}, {"date": "2023-11-29", "close": 0.043461, "volume": 1047672.0}, {"date": "2024-01-02", "close": 0.0299398, "volume": 181197.0}, {"date": "2024-01-11", "close": 0.028974, "volume": 90029.0}, {"date": "2024-01-15", "close": 0.033803, "volume": 517188.0}, {"date": "2024-01-18", "close": 0.0309056, "volume": 109582.0}, {"date": "2024-01-23", "close": 0.0318714, "volume": 515117.0}, {"date": "2024-02-02", "close": 0.0309056, "volume": 517347.0}, {"date": "2024-02-06", "close": 0.0309056, "volume": 26665.0}, {"date": "2024-02-08", "close": 0.0280082, "volume": 414164.0}, {"date": "2024-02-16", "close": 0.0299398, "volume": 848127.0}, {"date": "2024-02-20", "close": 0.028974, "volume": 539944.0}, {"date": "2024-02-23", "close": 0.028974, "volume": 2343380.0}, {"date": "2024-03-01", "close": 0.028974, "volume": 31062.0}, {"date": "2024-03-04", "close": 0.0299398, "volume": 241906.0}, {"date": "2024-03-05", "close": 0.0299398, "volume": 1449575.0}, {"date": "2024-03-13", "close": 0.0251108, "volume": 233575.0}, {"date": "2024-03-18", "close": 0.0212476, "volume": 158686.0}, {"date": "2024-03-22", "close": 0.0212476, "volume": 15994710.0}, {"date": "2024-04-04", "close": 0.0260766, "volume": 1796312.0}, {"date": "2024-04-05", "close": 0.0260766, "volume": 1618147.0}, {"date": "2024-04-08", "close": 0.0260766, "volume": 108307.0}, {"date": "2024-04-11", "close": 0.0260766, "volume": 183463.0}, {"date": "2024-04-23", "close": 0.028974, "volume": 103542.0}, {"date": "2024-04-24", "close": 0.0299398, "volume": 103541.0}, {"date": "2024-04-26", "close": 0.028974, "volume": 134603.0}, {"date": "2024-04-29", "close": 0.0299398, "volume": 17913.0}, {"date": "2024-05-16", "close": 0.0299398, "volume": 114000.0}, {"date": "2024-05-17", "close": 0.0299398, "volume": 25885.0}, {"date": "2024-06-11", "close": 0.0328372, "volume": 161938.0}, {"date": "2024-06-12", "close": 0.0328372, "volume": 9836.0}, {"date": "2024-06-14", "close": 0.0328372, "volume": 225202.0}, {"date": "2024-06-17", "close": 0.0328372, "volume": 144648.0}, {"date": "2024-06-19", "close": 0.0347688, "volume": 331956.0}, {"date": "2024-06-21", "close": 0.033803, "volume": 6643.0}, {"date": "2024-06-24", "close": 0.0347688, "volume": 2058573.0}, {"date": "2024-07-02", "close": 0.038632, "volume": 36730.0}, {"date": "2024-07-08", "close": 0.043461, "volume": 3624.0}, {"date": "2024-07-09", "close": 0.04829, "volume": 6041.0}, {"date": "2024-07-11", "close": 0.057948, "volume": 72483.0}, {"date": "2024-07-12", "close": 0.057948, "volume": 791.0}, {"date": "2024-07-17", "close": 0.057948, "volume": 4.0}, {"date": "2024-07-25", "close": 0.057948, "volume": 62125.0}, {"date": "2024-08-05", "close": 0.0569822, "volume": 5.0}, {"date": "2024-08-06", "close": 0.057948, "volume": 165261.0}, {"date": "2024-08-07", "close": 0.0589138, "volume": 51771.0}, {"date": "2024-08-14", "close": 0.0502216, "volume": 261545.0}, {"date": "2024-08-15", "close": 0.053119, "volume": 2220533.0}, {"date": "2024-08-22", "close": 0.0502216, "volume": 22579.0}, {"date": "2024-08-28", "close": 0.053119, "volume": 182626.0}, {"date": "2024-08-29", "close": 0.053119, "volume": 94047.0}, {"date": "2024-09-05", "close": 0.0540848, "volume": 17257.0}, {"date": "2024-09-20", "close": 0.0550506, "volume": 177179.0}, {"date": "2024-09-23", "close": 0.0550506, "volume": 64226.0}, {"date": "2024-09-27", "close": 0.0550506, "volume": 113895.0}, {"date": "2024-10-08", "close": 0.0540848, "volume": 150119.0}, {"date": "2024-10-15", "close": 0.057948, "volume": 362394.0}, {"date": "2024-10-18", "close": 0.057948, "volume": 1294264.0}, {"date": "2024-10-21", "close": 0.0618112, "volume": 35204.0}, {"date": "2024-10-24", "close": 0.053119, "volume": 250126.0}, {"date": "2024-10-28", "close": 0.053119, "volume": 91116.0}, {"date": "2024-10-29", "close": 0.04829, "volume": 220137.0}, {"date": "2024-10-30", "close": 0.04829, "volume": 265552.0}, {"date": "2024-11-04", "close": 0.04829, "volume": 660825.0}, {"date": "2024-11-05", "close": 0.0473242, "volume": 184343.0}, {"date": "2024-11-06", "close": 0.04829, "volume": 1515089.0}, {"date": "2024-11-11", "close": 0.0511874, "volume": 20708.0}, {"date": "2024-11-25", "close": 0.0540848, "volume": 72479.0}, {"date": "2024-11-26", "close": 0.0545677, "volume": 60946.0}, {"date": "2024-11-27", "close": 0.0550506, "volume": 50735.0}, {"date": "2024-11-28", "close": 0.0550506, "volume": 446.0}, {"date": "2024-11-29", "close": 0.053119, "volume": 733.0}, {"date": "2024-12-03", "close": 0.043461, "volume": 581394.0}, {"date": "2024-12-05", "close": 0.0453926, "volume": 7248.0}, {"date": "2024-12-12", "close": 0.0453926, "volume": 392152.0}, {"date": "2024-12-13", "close": 0.0463584, "volume": 65552.0}, {"date": "2024-12-17", "close": 0.0463584, "volume": 192.0}, {"date": "2024-12-18", "close": 0.043461, "volume": 103541.0}, {"date": "2024-12-27", "close": 0.038632, "volume": 1194.0}, {"date": "2024-12-30", "close": 0.038632, "volume": 1144.0}, {"date": "2025-01-03", "close": 0.038632, "volume": 36603.0}, {"date": "2025-01-15", "close": 0.033803, "volume": 242373.0}, {"date": "2025-02-06", "close": 0.0367004, "volume": 41416.0}, {"date": "2025-03-03", "close": 0.038632, "volume": 511.0}, {"date": "2025-03-05", "close": 0.0357346, "volume": 56948.0}, {"date": "2025-04-07", "close": 0.033803, "volume": 103541.0}, {"date": "2025-04-11", "close": 0.024145, "volume": 207082.0}, {"date": "2025-05-02", "close": 0.028974, "volume": 24245.0}, {"date": "2025-05-09", "close": 0.038632, "volume": 51259.0}, {"date": "2025-05-15", "close": 0.038632, "volume": 456561.0}, {"date": "2025-05-16", "close": 0.038632, "volume": 6.0}, {"date": "2025-05-26", "close": 0.038632, "volume": 2660.0}, {"date": "2025-05-27", "close": 0.0367004, "volume": 41416.0}, {"date": "2025-05-30", "close": 0.038632, "volume": 5.0}, {"date": "2025-06-04", "close": 0.038632, "volume": 3520.0}, {"date": "2025-06-12", "close": 0.0424952, "volume": 67302.0}, {"date": "2025-06-13", "close": 0.0453926, "volume": 25026.0}, {"date": "2025-06-16", "close": 0.04829, "volume": 145544.0}, {"date": "2025-06-18", "close": 0.04829, "volume": 5.0}, {"date": "2025-06-19", "close": 0.04829, "volume": 399582.0}, {"date": "2025-06-20", "close": 0.0453926, "volume": 66.0}, {"date": "2025-06-23", "close": 0.0453926, "volume": 19.0}, {"date": "2025-06-24", "close": 0.0463584, "volume": 51.0}, {"date": "2025-06-26", "close": 0.04829, "volume": 7976574.0}, {"date": "2025-06-27", "close": 0.04829, "volume": 8904836.0}, {"date": "2025-06-30", "close": 0.0492558, "volume": 5177.0}, {"date": "2025-07-07", "close": 0.0560164, "volume": 893.0}, {"date": "2025-07-08", "close": 0.0550506, "volume": 176871.0}, {"date": "2025-07-21", "close": 0.067606, "volume": 103541.0}, {"date": "2025-07-22", "close": 0.077264, "volume": 13955.0}, {"date": "2025-07-23", "close": 0.0811272, "volume": 58762.0}, {"date": "2025-07-24", "close": 0.082093, "volume": 23814.0}, {"date": "2025-07-29", "close": 0.082093, "volume": 245600.0}, {"date": "2025-07-31", "close": 0.0811272, "volume": 47629.0}, {"date": "2025-08-05", "close": 0.082093, "volume": 17687.0}, {"date": "2025-08-07", "close": 0.086922, "volume": 2127058.0}, {"date": "2025-08-08", "close": 0.09658, "volume": 289915.0}, {"date": "2025-08-11", "close": 0.09658, "volume": 180883.0}, {"date": "2025-08-12", "close": 0.09658, "volume": 5177.0}, {"date": "2025-08-18", "close": 0.0956142, "volume": 64713.0}, {"date": "2025-08-21", "close": 0.0888536, "volume": 5229.0}, {"date": "2025-08-22", "close": 0.086922, "volume": 49421.0}, {"date": "2025-08-26", "close": 0.0888536, "volume": 18387.0}, {"date": "2025-09-01", "close": 0.115896, "volume": 182006.0}, {"date": "2025-09-02", "close": 0.120725, "volume": 46095.0}, {"date": "2025-09-04", "close": 0.09658, "volume": 55912.0}, {"date": "2025-09-09", "close": 0.09658, "volume": 4142.0}, {"date": "2025-09-16", "close": 0.101409, "volume": 5177.0}, {"date": "2025-09-18", "close": 0.115896, "volume": 46793.0}, {"date": "2025-09-19", "close": 0.115896, "volume": 34243.0}, {"date": "2025-09-23", "close": 0.115896, "volume": 42995.0}, {"date": "2025-09-24", "close": 0.106238, "volume": 10354.0}, {"date": "2025-09-29", "close": 0.101409, "volume": 22865.0}, {"date": "2025-10-02", "close": 0.101409, "volume": 53841.0}, {"date": "2025-10-03", "close": 0.09658, "volume": 10354.0}, {"date": "2025-10-08", "close": 0.09658, "volume": 163715.0}, {"date": "2025-10-09", "close": 0.09658, "volume": 115.0}, {"date": "2025-10-13", "close": 0.09658, "volume": 12023.0}, {"date": "2025-10-14", "close": 0.101409, "volume": 802.0}, {"date": "2025-10-15", "close": 0.101409, "volume": 212.0}, {"date": "2025-10-17", "close": 0.106238, "volume": 185910.0}, {"date": "2025-10-22", "close": 0.101409, "volume": 1918.0}, {"date": "2025-10-23", "close": 0.09658, "volume": 44836.0}, {"date": "2025-11-03", "close": 0.082093, "volume": 362484.0}, {"date": "2025-11-07", "close": 0.082093, "volume": 3082.0}, {"date": "2025-11-10", "close": 0.0840246, "volume": 141053.0}, {"date": "2025-11-11", "close": 0.0898194, "volume": 155638.0}, {"date": "2025-11-12", "close": 0.0888536, "volume": 1008.0}, {"date": "2025-11-13", "close": 0.0888536, "volume": 33205.0}, {"date": "2025-11-14", "close": 0.0859562, "volume": 11531.0}, {"date": "2025-11-17", "close": 0.0845075, "volume": 33763.0}, {"date": "2025-11-18", "close": 0.0830588, "volume": 47033.0}, {"date": "2025-11-20", "close": 0.0705034, "volume": 24085.0}, {"date": "2025-11-26", "close": 0.057948, "volume": 100149.0}, {"date": "2025-11-28", "close": 0.0695376, "volume": 22779.0}, {"date": "2025-12-02", "close": 0.0762982, "volume": 103541.0}, {"date": "2025-12-03", "close": 0.0762982, "volume": 3378.0}, {"date": "2025-12-11", "close": 0.0762982, "volume": 169807.0}, {"date": "2025-12-12", "close": 0.0753324, "volume": 103541.0}, {"date": "2025-12-15", "close": 0.0714692, "volume": 41416.0}, {"date": "2026-01-02", "close": 0.0714692, "volume": 875.0}, {"date": "2026-01-14", "close": 0.0705034, "volume": 1391.0}, {"date": "2026-01-15", "close": 0.0714692, "volume": 147621.0}, {"date": "2026-01-16", "close": 0.067606, "volume": 42867.0}, {"date": "2026-01-22", "close": 0.0666402, "volume": 68700.0}, {"date": "2026-01-23", "close": 0.067606, "volume": 310.0}, {"date": "2026-01-27", "close": 0.0695376, "volume": 227829.0}, {"date": "2026-01-28", "close": 0.0705034, "volume": 182789.0}, {"date": "2026-02-02", "close": 0.0705034, "volume": 88010.0}, {"date": "2026-02-03", "close": 0.0705034, "volume": 77656.0}, {"date": "2026-02-06", "close": 0.0705034, "volume": 51943.0}, {"date": "2026-02-09", "close": 0.0705034, "volume": 1450.0}, {"date": "2026-02-17", "close": 0.0705034, "volume": 22158.0}, {"date": "2026-02-19", "close": 0.0666402, "volume": 134603.0}, {"date": "2026-02-20", "close": 0.067606, "volume": 43694.0}, {"date": "2026-02-26", "close": 0.0685718, "volume": 25885.0}, {"date": "2026-02-27", "close": 0.067606, "volume": 130314.0}, {"date": "2026-03-16", "close": 0.067606, "volume": 103541.0}, {"date": "2026-03-30", "close": 0.0666402, "volume": 34135.0}, {"date": "2026-04-07", "close": 0.067606, "volume": 38235.0}, {"date": "2026-04-08", "close": 0.077264, "volume": 141874.0}, {"date": "2026-04-16", "close": 0.0656744, "volume": 11732.0}, {"date": "2026-04-17", "close": 0.0511874, "volume": 94128.0}, {"date": "2026-04-20", "close": 0.053119, "volume": 415985.0}, {"date": "2026-04-21", "close": 0.053119, "volume": 1956837.0}, {"date": "2026-04-23", "close": 0.0502216, "volume": 10354.0}, {"date": "2026-04-27", "close": 0.0492558, "volume": 2866.0}, {"date": "2026-04-28", "close": 0.0492558, "volume": 94964.0}, {"date": "2026-04-29", "close": 0.0492558, "volume": 133380.0}, {"date": "2026-05-01", "close": 0.0473242, "volume": 365332.0}, {"date": "2026-05-04", "close": 0.0453926, "volume": 18223.0}, {"date": "2026-05-05", "close": 0.043461, "volume": 67170.0}, {"date": "2026-05-06", "close": 0.0415294, "volume": 11699.0}, {"date": "2026-05-08", "close": 0.0405636, "volume": 12425.0}, {"date": "2026-05-13", "close": 0.0444268, "volume": 66230.0}, {"date": "2026-05-14", "close": 0.043461, "volume": 21122.0}, {"date": "2026-05-19", "close": 0.043461, "volume": 205282.0}, {"date": "2026-05-26", "close": 0.0405636, "volume": 341686.0}, {"date": "2026-05-27", "close": 0.0424952, "volume": 10354.0}, {"date": "2026-05-28", "close": 0.043461, "volume": 402443.0}, {"date": "2026-06-02", "close": 0.0405636, "volume": 571127.0}, {"date": "2026-06-04", "close": 0.0395978, "volume": 7620.0}, {"date": "2026-06-05", "close": 0.0395978, "volume": 1047609.0}, {"date": "2026-06-09", "close": 0.0444268, "volume": 207082.0}, {"date": "2026-06-10", "close": 0.038632, "volume": 69202.0}, {"date": "2026-06-11", "close": 0.038632, "volume": 179659.0}, {"date": "2026-06-12", "close": 0.0405636, "volume": 361035.0}, {"date": "2026-06-15", "close": 0.0395978, "volume": 299525.0}, {"date": "2026-06-16", "close": 0.0367004, "volume": 639294.0}, {"date": "2026-06-18", "close": 0.0367004, "volume": 16503.0}, {"date": "2026-06-19", "close": 0.0367004, "volume": 103541.0}, {"date": "2026-06-30", "close": 0.0376662, "volume": 10561.0}, {"date": "2026-07-02", "close": 0.0357346, "volume": 292465.0}, {"date": "2026-07-03", "close": 0.0367004, "volume": 296900.0}, {"date": "2026-07-06", "close": 0.0395978, "volume": 19934.0}, {"date": "2026-07-07", "close": 0.0405636, "volume": 41802.0}, {"date": "2026-07-08", "close": 0.043461, "volume": 496036.0}, {"date": "2026-07-16", "close": 0.0424952, "volume": 45552.0}, {"date": "2026-07-17", "close": 0.0424952, "volume": 84676.0}, {"date": "2026-07-20", "close": 0.043461, "volume": 193584.0}, {"date": "2026-08-05", "close": 0.043461, "volume": 77656.0}, {"date": "2026-08-12", "close": 0.0463584, "volume": 20708.0}, {"date": "2026-08-18", "close": 0.043461, "volume": 20708.0}, {"date": "2026-08-25", "close": 0.0395978, "volume": 21103.0}, {"date": "2026-08-26", "close": 0.0395978, "volume": 42181.0}, {"date": "2026-08-27", "close": 0.038632, "volume": 51771.0}, {"date": "2026-08-28", "close": 0.0405636, "volume": 12425.0}, {"date": "2026-08-31", "close": 0.0405636, "volume": 517706.0}, {"date": "2026-09-01", "close": 0.043461, "volume": 488506.0}, {"date": "2026-09-04", "close": 0.044, "volume": 206137.0}], "refreshing": true}