{"ticker": "APL", "overview": {"name": "Associate Global Partners Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "APL", "has_prices": true, "as_of": "2026-08-06", "last": 0.275, "prev_close": 0.27, "change": 0.0050000000000000044, "change_pct": 0.018518518518518535, "session_volume": 75.0, "vwap_5": 0.26504103218747155, "vwap_20": 0.2686898013156093, "vwap_60": 0.20486098990217194, "vwap_250": 0.173666172599046, "high_52w": 0.315, "low_52w": 0.11, "avg_volume_20": 19359.85, "sessions": 400, "market_cap": {"value": 15137929.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155767", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "B Cairns", "who_key": "B Cairns", "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: B Cairns changes a holding in APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155767", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "ASX-03155766", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "N Campbell", "who_key": "N Campbell", "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: N Campbell changes a holding in APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155766", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "ASX-03155762", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "J Billings", "who_key": "J Billings", "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": "J Billings just moved their APL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155762", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "ASX-03142715", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "B Cairns", "who_key": "B Cairns", "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: B Cairns changes a holding in APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142715", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03142712", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "J Billings", "who_key": "J Billings", "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": "J Billings just moved their APL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142712", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "ASX-03137160", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "B Cairns", "who_key": "B Cairns", "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": "B Cairns files a director's interest notice on APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137160", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03135799", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "B Cairns", "who_key": "B Cairns", "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": "B Cairns files a director's interest notice on APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135799", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03135797", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "N Campbell", "who_key": "N Campbell", "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": "N Campbell just moved their APL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135797", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03135793", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "J Billings", "who_key": "J Billings", "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": "J Billings files a director's interest notice on APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135793", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03128263", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "B Cairns", "who_key": "B Cairns", "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": "B Cairns files a director's interest notice on APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128263", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX-03128262", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "J Billings", "who_key": "J Billings", "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": "J Billings files a director's interest notice on APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128262", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX-03117639", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Ltd", "who": "N Campbell", "who_key": "N Campbell", "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": "APL: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117639", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}, {"id": "ASX-03117637", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Ltd", "who": "J Billings", "who_key": "J Billings", "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": "APL: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117637", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}, {"id": "ASX-03117631", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Ltd", "who": "B Cairns", "who_key": "B Cairns", "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": "APL: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117631", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147762}, {"id": "ASX3Y-03113646-1", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "Brett Peter Cairns", "who_key": "Brett Peter Cairns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Brett Peter Cairns and APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113646", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "ASX3Y-03113646-2", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "Brett Peter Cairns", "who_key": "Brett Peter Cairns", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Brett Peter Cairns and APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113646", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "ASX3Y-03113652-1", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "Jason Craig Billings", "who_key": "Jason Craig Billings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jason Craig Billings lodges a filing in APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113652", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "ASX3Y-03113652-2", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "Jason Craig Billings", "who_key": "Jason Craig Billings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jason Craig Billings lodges a filing in APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113652", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "ASX3Y-03113654-1", "src": "ASX", "ticker": "APL", "cik": "", "company": "Associate Global Partners Limited", "company_raw": "Associate Global Partners Limited", "who": "Nerida Campbell", "who_key": "Nerida Campbell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Nerida Campbell lodges a filing in APL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113654", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jason Craig Billings", "notice_type": "3Y", "direct_shares": 1006432.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151703-3A704694", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nerida Campbell", "notice_type": "3Y", "direct_shares": 320074.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151707-3A704695", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Peter Cairns", "notice_type": "3Y", "direct_shares": 7952204.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151708-3A704696", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Billings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Peter Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 7952204.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1) Euclid Pty Limited - director and a shareholder 2) Euclid Pty Limited (Azeotropic Supe", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113646-3A697540", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Jason Craig Billings", "notice_type": "3Y", "direct_shares": 1006432.0, "indirect_shares": 10612.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Jasbaat Super Pty Ltd atf Jasbaat Super A/C Mr Billings is a director and shareholder of ", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113652-3A697543", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Nerida Campbell", "notice_type": "3Y", "direct_shares": 320074.0, "indirect_shares": 23359.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director of corporate trustee and beneficiary of trust: Oliver Road Investments Pty Ltd a", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113654-3A697544", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M Switzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Francis Switzer", "notice_type": "3Y", "direct_shares": 491000.0, "indirect_shares": 752021.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1) Barcom Holdings Pty Ltd (ACN 613 555 847) - controlled entity 2) Hopewell Super Fund \u2013", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109051-3A696840", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "J Billings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Billings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Campbell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Billings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Switzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Switzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Switzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Switzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Switzer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/apl", "needs_ocr": 0}], "directors": [{"name": "K Poutakidis", "first_seen": "2022-09-09", "last_seen": "2024-12-11", "status": "current", "notices": 6}, {"name": "Martin Francis Switzer", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "M Switzer", "first_seen": "2021-12-31", "last_seen": "2026-07-08", "status": "current", "notices": 18}, {"name": "N Campbell", "first_seen": "2022-09-23", "last_seen": "2026-07-23", "status": "current", "notices": 9}, {"name": "J Billings", "first_seen": "2022-04-05", "last_seen": "2026-07-23", "status": "current", "notices": 10}, {"name": "B Cairns", "first_seen": "2024-08-28", "last_seen": "2026-07-23", "status": "current", "notices": 17}, {"name": "Nerida Campbell", "first_seen": "2026-07-23", "last_seen": "2026-10-22", "status": "current", "notices": 2}, {"name": "Jason Craig Billings", "first_seen": "2026-07-23", "last_seen": "2026-10-22", "status": "current", "notices": 2}, {"name": "Brett Peter Cairns", "first_seen": "2026-07-23", "last_seen": "2026-10-22", "status": "current", "notices": 2}, {"name": "G Boubouras", "first_seen": "2017-10-30", "last_seen": "2017-10-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - B Cairns", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151708-3A704696"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - N Campbell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151707-3A704695"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Billings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151703-3A704694"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149270-3A704283"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149266-3A704281"}], "performance": {"ticker": "APL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-09-30", "close": 224.47953576, "volume": 1590.0}, {"date": "2004-10-01", "close": 227.18410848, "volume": 638.0}, {"date": "2004-10-04", "close": 229.8886812, "volume": 44.0}, {"date": "2004-10-05", "close": 235.29782664, "volume": 76.0}, {"date": "2004-10-06", "close": 238.00239936, "volume": 142.0}, {"date": "2004-10-07", "close": 238.00239936, "volume": 9.0}, {"date": "2004-10-08", "close": 243.4115448, "volume": 127.0}, {"date": "2004-10-11", "close": 243.4115448, "volume": 61.0}, {"date": "2004-10-12", "close": 240.70697208, "volume": 7.0}, {"date": "2004-10-13", "close": 235.29782664, "volume": 17.0}, {"date": "2004-10-14", "close": 235.29782664, "volume": 75.0}, {"date": "2004-10-18", "close": 219.07039032, "volume": 196.0}, {"date": "2004-10-19", "close": 216.3658176, "volume": 82.0}, {"date": "2004-10-20", "close": 216.3658176, "volume": 55.0}, {"date": "2004-10-21", "close": 216.3658176, "volume": 56.0}, {"date": "2004-10-22", "close": 210.95667216, "volume": 6.0}, {"date": "2004-10-25", "close": 200.13838128, "volume": 181.0}, {"date": "2004-10-26", "close": 186.61551768, "volume": 157.0}, {"date": "2004-10-27", "close": 197.43380856, "volume": 162.0}, {"date": "2004-10-28", "close": 189.3200904, "volume": 43.0}, {"date": "2004-10-29", "close": 189.3200904, "volume": 107.0}, {"date": "2004-11-01", "close": 189.3200904, "volume": 31.0}, {"date": "2004-11-02", "close": 183.91094496, "volume": 30.0}, {"date": "2004-11-03", "close": 183.91094496, "volume": 31.0}, {"date": "2004-11-04", "close": 178.50179952, "volume": 75.0}, {"date": "2004-11-05", "close": 178.50179952, "volume": 87.0}, {"date": "2004-11-08", "close": 170.38808136, "volume": 242.0}, {"date": "2004-11-09", "close": 175.7972268, "volume": 152.0}, {"date": "2004-11-10", "close": 170.38808136, "volume": 75.0}, {"date": "2004-11-11", "close": 167.68350864, "volume": 2.0}, {"date": "2004-11-12", "close": 148.7514996, "volume": 443.0}, {"date": "2004-11-15", "close": 175.7972268, "volume": 617.0}, {"date": "2004-11-16", "close": 178.50179952, "volume": 15.0}, {"date": "2004-11-18", "close": 170.38808136, "volume": 22.0}, {"date": "2004-11-19", "close": 173.09265408, "volume": 84.0}, {"date": "2004-11-22", "close": 173.09265408, "volume": 143.0}, {"date": "2004-11-23", "close": 173.09265408, "volume": 55.0}, {"date": "2004-11-24", "close": 170.38808136, "volume": 61.0}, {"date": "2004-11-25", "close": 170.38808136, "volume": 64.0}, {"date": "2004-11-26", "close": 189.3200904, "volume": 0.0}, {"date": "2004-11-29", "close": 186.61551768, "volume": 11.0}, {"date": "2004-11-30", "close": 175.7972268, "volume": 68.0}, {"date": "2004-12-01", "close": 175.7972268, "volume": 185.0}, {"date": "2004-12-02", "close": 173.09265408, "volume": 864.0}, {"date": "2004-12-03", "close": 173.09265408, "volume": 41.0}, {"date": "2004-12-06", "close": 175.7972268, "volume": 45.0}, {"date": "2004-12-07", "close": 175.7972268, "volume": 18.0}, {"date": "2004-12-08", "close": 189.3200904, "volume": 28.0}, {"date": "2004-12-09", "close": 170.38808136, "volume": 377.0}, {"date": "2004-12-10", "close": 167.68350864, "volume": 351.0}, {"date": "2004-12-13", "close": 175.7972268, "volume": 7.0}, {"date": "2004-12-14", "close": 162.2743632, "volume": 488.0}, {"date": "2004-12-15", "close": 159.56979048, "volume": 501.0}, {"date": "2004-12-16", "close": 151.45607232, "volume": 174.0}, {"date": "2004-12-17", "close": 159.56979048, "volume": 18.0}, {"date": "2004-12-21", "close": 162.2743632, "volume": 14.0}, {"date": "2004-12-22", "close": 159.56979048, "volume": 37.0}, {"date": "2004-12-29", "close": 156.86521776, "volume": 26.0}, {"date": "2004-12-30", "close": 159.56979048, "volume": 22.0}, {"date": "2005-01-05", "close": 140.63778144, "volume": 511.0}, {"date": "2005-01-06", "close": 146.04692688, "volume": 35.0}, {"date": "2005-01-07", "close": 132.52406328, "volume": 106.0}, {"date": "2005-01-10", "close": 133.87634964, "volume": 92.0}, {"date": "2005-01-11", "close": 121.7057724, "volume": 337.0}, {"date": "2005-01-12", "close": 119.00119968, "volume": 116.0}, {"date": "2005-01-13", "close": 121.7057724, "volume": 55.0}, {"date": "2005-01-14", "close": 132.52406328, "volume": 4.0}, {"date": "2005-01-17", "close": 121.7057724, "volume": 148.0}, {"date": "2005-01-19", "close": 121.7057724, "volume": 92.0}, {"date": "2005-01-20", "close": 121.7057724, "volume": 111.0}, {"date": "2005-01-21", "close": 121.7057724, "volume": 96.0}, {"date": "2005-01-27", "close": 108.1829088, "volume": 128.0}, {"date": "2005-01-28", "close": 110.88748152, "volume": 37.0}, {"date": "2005-01-31", "close": 121.7057724, "volume": 83.0}, {"date": "2005-02-01", "close": 121.7057724, "volume": 1.0}, {"date": "2005-02-02", "close": 121.7057724, "volume": 36.0}, {"date": "2005-02-03", "close": 114.9443406, "volume": 18.0}, {"date": "2005-02-04", "close": 116.29662696, "volume": 18.0}, {"date": "2005-02-07", "close": 121.7057724, "volume": 92.0}, {"date": "2005-02-08", "close": 108.1829088, "volume": 83.0}, {"date": "2005-02-17", "close": 108.1829088, "volume": 26.0}, {"date": "2005-02-18", "close": 105.47833608, "volume": 22.0}, {"date": "2005-02-21", "close": 116.29662696, "volume": 58.0}, {"date": "2005-02-23", "close": 108.1829088, "volume": 17.0}, {"date": "2005-03-01", "close": 102.77376336, "volume": 74.0}, {"date": "2005-03-03", "close": 100.06919064, "volume": 69.0}, {"date": "2005-03-04", "close": 110.88748152, "volume": 55.0}, {"date": "2005-03-07", "close": 110.88748152, "volume": 63.0}, {"date": "2005-03-08", "close": 110.88748152, "volume": 11.0}, {"date": "2005-03-09", "close": 91.95547248, "volume": 18.0}, {"date": "2005-03-10", "close": 86.54632704, "volume": 555.0}, {"date": "2005-03-11", "close": 91.95547248, "volume": 237.0}, {"date": "2005-03-14", "close": 89.25089976, "volume": 15.0}, {"date": "2005-03-15", "close": 91.95547248, "volume": 89.0}, {"date": "2005-03-16", "close": 86.54632704, "volume": 18.0}, {"date": "2005-03-17", "close": 78.43260888, "volume": 137.0}, {"date": "2005-03-18", "close": 81.1371816, "volume": 115.0}, {"date": "2005-03-21", "close": 81.1371816, "volume": 55.0}, {"date": "2005-03-22", "close": 81.1371816, "volume": 2495.0}, {"date": "2005-03-23", "close": 81.1371816, "volume": 398.0}, {"date": "2005-03-24", "close": 75.72803616, "volume": 241.0}, {"date": "2005-03-29", "close": 75.72803616, "volume": 6.0}, {"date": "2005-03-30", "close": 75.72803616, "volume": 87.0}, {"date": "2005-04-04", "close": 62.20517256, "volume": 580.0}, {"date": "2005-04-06", "close": 59.50059984, "volume": 462.0}, {"date": "2005-04-08", "close": 60.8528862, "volume": 1242.0}, {"date": "2005-04-11", "close": 75.72803616, "volume": 466.0}, {"date": "2005-04-12", "close": 81.1371816, "volume": 563.0}, {"date": "2005-04-14", "close": 73.02346344, "volume": 122.0}, {"date": "2005-04-18", "close": 73.02346344, "volume": 48.0}, {"date": "2005-04-20", "close": 71.67117708, "volume": 492.0}, {"date": "2005-04-21", "close": 74.3757498, "volume": 18.0}, {"date": "2005-04-28", "close": 81.1371816, "volume": 165.0}, {"date": "2005-05-02", "close": 74.3757498, "volume": 11.0}, {"date": "2005-05-03", "close": 78.43260888, "volume": 15.0}, {"date": "2005-05-05", "close": 75.72803616, "volume": 366.0}, {"date": "2005-05-06", "close": 67.614318, "volume": 74.0}, {"date": "2005-05-09", "close": 73.02346344, "volume": 373.0}, {"date": "2005-05-11", "close": 64.90974528, "volume": 102.0}, {"date": "2005-05-16", "close": 54.0914544, "volume": 200.0}, {"date": "2005-05-17", "close": 55.44374076, "volume": 166.0}, {"date": "2005-05-19", "close": 55.44374076, "volume": 96.0}, {"date": "2005-05-23", "close": 54.0914544, "volume": 37.0}, {"date": "2005-05-25", "close": 56.79602712, "volume": 1181.0}, {"date": "2005-05-26", "close": 51.38688168, "volume": 50.0}, {"date": "2005-05-27", "close": 45.97773624, "volume": 122.0}, {"date": "2005-05-30", "close": 45.97773624, "volume": 81.0}, {"date": "2005-05-31", "close": 48.68230896, "volume": 115.0}, {"date": "2005-06-01", "close": 48.68230896, "volume": 18.0}, {"date": "2005-06-02", "close": 59.50059984, "volume": 45.0}, {"date": "2005-06-06", "close": 51.38688168, "volume": 155.0}, {"date": "2005-06-08", "close": 51.38688168, "volume": 66.0}, {"date": "2005-06-10", "close": 45.97773624, "volume": 80.0}, {"date": "2005-06-14", "close": 51.38688168, "volume": 148.0}, {"date": "2005-06-15", "close": 48.68230896, "volume": 26.0}, {"date": "2005-06-16", "close": 41.92087716, "volume": 175.0}, {"date": "2005-06-17", "close": 43.27316352, "volume": 346.0}, {"date": "2005-06-21", "close": 108.1829088, "volume": 1456.0}, {"date": "2005-06-22", "close": 114.9443406, "volume": 3106.0}, {"date": "2005-06-23", "close": 100.06919064, "volume": 1059.0}, {"date": "2005-06-24", "close": 94.6600452, "volume": 185.0}, {"date": "2005-06-27", "close": 97.36461792, "volume": 317.0}, {"date": "2005-06-28", "close": 102.77376336, "volume": 212.0}, {"date": "2005-06-29", "close": 98.71690428, "volume": 242.0}, {"date": "2005-06-30", "close": 90.60318612, "volume": 283.0}, {"date": "2005-07-01", "close": 82.48946796, "volume": 135.0}, {"date": "2005-07-04", "close": 82.48946796, "volume": 71.0}, {"date": "2005-07-05", "close": 78.43260888, "volume": 54.0}, {"date": "2005-07-06", "close": 78.43260888, "volume": 26.0}, {"date": "2005-07-07", "close": 86.54632704, "volume": 634.0}, {"date": "2005-07-08", "close": 94.6600452, "volume": 259.0}, {"date": "2005-07-11", "close": 93.30775884, "volume": 33.0}, {"date": "2005-07-12", "close": 89.25089976, "volume": 161.0}, {"date": "2005-07-13", "close": 89.25089976, "volume": 2.0}, {"date": "2005-07-14", "close": 94.6600452, "volume": 67.0}, {"date": "2005-07-18", "close": 90.60318612, "volume": 63.0}, {"date": "2005-07-19", "close": 90.60318612, "volume": 44.0}, {"date": "2005-07-20", "close": 94.6600452, "volume": 4.0}, {"date": "2005-07-21", "close": 89.25089976, "volume": 7.0}, {"date": "2005-07-22", "close": 89.25089976, "volume": 39.0}, {"date": "2005-07-25", "close": 89.25089976, "volume": 43.0}, {"date": "2005-07-26", "close": 86.54632704, "volume": 92.0}, {"date": "2005-07-27", "close": 97.36461792, "volume": 26.0}, {"date": "2005-07-28", "close": 98.71690428, "volume": 11.0}, {"date": "2005-08-01", "close": 91.95547248, "volume": 18.0}, {"date": "2005-08-02", "close": 91.95547248, "volume": 37.0}, {"date": "2005-08-03", "close": 81.1371816, "volume": 146.0}, {"date": "2005-08-04", "close": 86.54632704, "volume": 74.0}, {"date": "2005-08-05", "close": 83.84175432, "volume": 187.0}, {"date": "2005-08-10", "close": 83.84175432, "volume": 12.0}, {"date": "2005-08-15", "close": 89.25089976, "volume": 37.0}, {"date": "2005-08-17", "close": 97.36461792, "volume": 148.0}, {"date": "2005-08-22", "close": 83.84175432, "volume": 45.0}, {"date": "2005-08-23", "close": 86.54632704, "volume": 51.0}, {"date": "2005-08-24", "close": 87.8986134, "volume": 54.0}, {"date": "2005-08-29", "close": 86.54632704, "volume": 37.0}, {"date": "2005-08-31", "close": 82.48946796, "volume": 248.0}, {"date": "2005-09-01", "close": 87.8986134, "volume": 37.0}, {"date": "2005-09-02", "close": 81.1371816, "volume": 739.0}, {"date": "2005-09-05", "close": 86.54632704, "volume": 23.0}, {"date": "2005-09-06", "close": 83.84175432, "volume": 276.0}, {"date": "2005-09-07", "close": 81.1371816, "volume": 123.0}, {"date": "2005-09-08", "close": 89.25089976, "volume": 275.0}, {"date": "2005-09-12", "close": 82.48946796, "volume": 85.0}, {"date": "2005-09-16", "close": 89.25089976, "volume": 98.0}, {"date": "2005-09-19", "close": 82.48946796, "volume": 37.0}, {"date": "2005-09-20", "close": 83.84175432, "volume": 74.0}, {"date": "2005-09-22", "close": 74.3757498, "volume": 684.0}, {"date": "2005-09-26", "close": 75.72803616, "volume": 185.0}, {"date": "2005-09-27", "close": 79.78489524, "volume": 185.0}, {"date": "2005-09-30", "close": 78.43260888, "volume": 148.0}, {"date": "2005-10-03", "close": 78.43260888, "volume": 104.0}, {"date": "2005-10-05", "close": 81.1371816, "volume": 37.0}, {"date": "2005-10-06", "close": 78.43260888, "volume": 481.0}, {"date": "2005-10-10", "close": 79.78489524, "volume": 246.0}, {"date": "2005-10-11", "close": 75.72803616, "volume": 185.0}, {"date": "2005-10-12", "close": 74.3757498, "volume": 74.0}, {"date": "2005-10-13", "close": 79.78489524, "volume": 141.0}, {"date": "2005-10-14", "close": 67.614318, "volume": 185.0}, {"date": "2005-10-17", "close": 73.02346344, "volume": 277.0}, {"date": "2005-10-18", "close": 73.02346344, "volume": 388.0}, {"date": "2005-10-20", "close": 78.43260888, "volume": 1314.0}, {"date": "2005-10-21", "close": 78.43260888, "volume": 533.0}, {"date": "2005-10-25", "close": 78.43260888, "volume": 92.0}, {"date": "2005-10-26", "close": 78.43260888, "volume": 81.0}, {"date": "2005-11-02", "close": 73.02346344, "volume": 52.0}, {"date": "2005-11-03", "close": 73.02346344, "volume": 336.0}, {"date": "2005-11-08", "close": 73.02346344, "volume": 11.0}, {"date": "2005-11-11", "close": 74.3757498, "volume": 60.0}, {"date": "2005-11-14", "close": 75.72803616, "volume": 31.0}, {"date": "2005-11-16", "close": 81.1371816, "volume": 22.0}, {"date": "2005-11-17", "close": 79.78489524, "volume": 519.0}, {"date": "2005-11-21", "close": 75.72803616, "volume": 31.0}, {"date": "2005-11-23", "close": 79.78489524, "volume": 1296.0}, {"date": "2005-11-24", "close": 79.78489524, "volume": 444.0}, {"date": "2005-11-25", "close": 75.72803616, "volume": 111.0}, {"date": "2005-11-28", "close": 74.3757498, "volume": 9.0}, {"date": "2005-12-01", "close": 68.96660436, "volume": 150.0}, {"date": "2005-12-02", "close": 68.96660436, "volume": 251.0}, {"date": "2005-12-05", "close": 68.96660436, "volume": 144.0}, {"date": "2005-12-06", "close": 68.96660436, "volume": 22.0}, {"date": "2005-12-07", "close": 68.96660436, "volume": 30.0}, {"date": "2005-12-08", "close": 68.96660436, "volume": 74.0}, {"date": "2005-12-09", "close": 64.90974528, "volume": 78.0}, {"date": "2005-12-12", "close": 62.20517256, "volume": 7.0}, {"date": "2005-12-13", "close": 63.55745892, "volume": 70.0}, {"date": "2005-12-14", "close": 62.20517256, "volume": 46.0}, {"date": "2005-12-15", "close": 54.0914544, "volume": 237.0}, {"date": "2005-12-16", "close": 54.0914544, "volume": 141.0}, {"date": "2005-12-19", "close": 54.0914544, "volume": 451.0}, {"date": "2005-12-20", "close": 54.0914544, "volume": 985.0}, {"date": "2005-12-21", "close": 50.03459532, "volume": 274.0}, {"date": "2005-12-22", "close": 50.03459532, "volume": 55.0}, {"date": "2005-12-23", "close": 60.8528862, "volume": 67.0}, {"date": "2005-12-28", "close": 67.614318, "volume": 224.0}, {"date": "2005-12-30", "close": 78.43260888, "volume": 545.0}, {"date": "2006-01-03", "close": 63.55745892, "volume": 342.0}, {"date": "2006-01-05", "close": 77.08032252, "volume": 170.0}, {"date": "2006-01-06", "close": 67.614318, "volume": 55.0}, {"date": "2006-01-09", "close": 67.614318, "volume": 677.0}, {"date": "2006-01-10", "close": 64.90974528, "volume": 54.0}, {"date": "2006-01-11", "close": 75.72803616, "volume": 196.0}, {"date": "2006-01-12", "close": 70.31889072, "volume": 288.0}, {"date": "2006-01-13", "close": 75.72803616, "volume": 320.0}, {"date": "2006-01-16", "close": 71.67117708, "volume": 112.0}, {"date": "2006-01-17", "close": 67.614318, "volume": 880.0}, {"date": "2006-01-18", "close": 64.90974528, "volume": 339.0}, {"date": "2006-01-19", "close": 64.90974528, "volume": 48.0}, {"date": "2006-01-20", "close": 67.614318, "volume": 129.0}, {"date": "2006-01-23", "close": 67.614318, "volume": 305.0}, {"date": "2006-01-24", "close": 67.614318, "volume": 129.0}, {"date": "2006-01-25", "close": 64.90974528, "volume": 741.0}, {"date": "2006-01-27", "close": 70.31889072, "volume": 72.0}, {"date": "2006-01-30", "close": 78.43260888, "volume": 318.0}, {"date": "2006-01-31", "close": 79.78489524, "volume": 776.0}, {"date": "2006-02-01", "close": 77.08032252, "volume": 700.0}, {"date": "2006-02-03", "close": 73.02346344, "volume": 488.0}, {"date": "2006-02-06", "close": 67.614318, "volume": 184.0}, {"date": "2006-02-08", "close": 64.90974528, "volume": 30.0}, {"date": "2006-02-09", "close": 67.614318, "volume": 18.0}, {"date": "2006-02-16", "close": 67.614318, "volume": 38.0}, {"date": "2006-02-17", "close": 67.614318, "volume": 9.0}, {"date": "2006-02-20", "close": 73.02346344, "volume": 66.0}, {"date": "2006-02-23", "close": 67.614318, "volume": 370.0}, {"date": "2006-02-24", "close": 67.614318, "volume": 37.0}, {"date": "2006-02-27", "close": 64.90974528, "volume": 328.0}, {"date": "2006-02-28", "close": 64.90974528, "volume": 375.0}, {"date": "2006-03-01", "close": 64.90974528, "volume": 300.0}, {"date": "2006-03-03", "close": 67.614318, "volume": 374.0}, {"date": "2006-03-07", "close": 68.96660436, "volume": 851.0}, {"date": "2006-03-08", "close": 73.02346344, "volume": 179.0}, {"date": "2006-03-09", "close": 78.43260888, "volume": 149.0}, {"date": "2006-03-10", "close": 74.3757498, "volume": 163.0}, {"date": "2006-03-13", "close": 78.43260888, "volume": 353.0}, {"date": "2006-03-14", "close": 85.19404068, "volume": 183.0}, {"date": "2006-03-15", "close": 81.1371816, "volume": 1235.0}, {"date": "2006-03-16", "close": 78.43260888, "volume": 714.0}, {"date": "2006-03-17", "close": 75.72803616, "volume": 410.0}, {"date": "2006-03-20", "close": 87.8986134, "volume": 4227.0}, {"date": "2006-03-21", "close": 85.19404068, "volume": 237.0}, {"date": "2006-03-22", "close": 89.25089976, "volume": 5809.0}, {"date": "2006-03-23", "close": 91.95547248, "volume": 2344.0}, {"date": "2006-03-24", "close": 96.01233156, "volume": 2030.0}, {"date": "2006-03-27", "close": 94.6600452, "volume": 347.0}, {"date": "2006-03-28", "close": 96.01233156, "volume": 691.0}, {"date": "2006-03-29", "close": 94.6600452, "volume": 104.0}, {"date": "2006-03-30", "close": 97.36461792, "volume": 248.0}, {"date": "2006-03-31", "close": 104.12604972, "volume": 734.0}, {"date": "2006-04-03", "close": 102.77376336, "volume": 1427.0}, {"date": "2006-04-04", "close": 108.1829088, "volume": 1192.0}, {"date": "2006-04-05", "close": 101.421477, "volume": 670.0}, {"date": "2006-04-06", "close": 108.1829088, "volume": 37.0}, {"date": "2006-04-10", "close": 104.12604972, "volume": 674.0}, {"date": "2006-04-11", "close": 108.1829088, "volume": 1008.0}, {"date": "2006-04-12", "close": 108.1829088, "volume": 782.0}, {"date": "2006-04-13", "close": 108.1829088, "volume": 74.0}, {"date": "2006-04-18", "close": 108.1829088, "volume": 245.0}, {"date": "2006-04-19", "close": 113.59205424, "volume": 2502.0}, {"date": "2006-04-20", "close": 110.88748152, "volume": 795.0}, {"date": "2006-04-21", "close": 112.23976788, "volume": 15540.0}, {"date": "2006-04-24", "close": 108.1829088, "volume": 434.0}, {"date": "2006-04-26", "close": 108.1829088, "volume": 15905.0}, {"date": "2006-04-27", "close": 108.1829088, "volume": 145.0}, {"date": "2006-04-28", "close": 105.47833608, "volume": 65.0}, {"date": "2006-05-01", "close": 94.6600452, "volume": 715.0}, {"date": "2006-05-02", "close": 94.6600452, "volume": 166.0}, {"date": "2006-05-03", "close": 106.83062244, "volume": 3053.0}, {"date": "2006-05-08", "close": 102.77376336, "volume": 40461.0}, {"date": "2006-05-09", "close": 102.77376336, "volume": 200.0}, {"date": "2006-05-10", "close": 106.83062244, "volume": 37.0}, {"date": "2006-05-11", "close": 98.71690428, "volume": 1929.0}, {"date": "2006-05-12", "close": 97.36461792, "volume": 2095.0}, {"date": "2006-05-15", "close": 98.71690428, "volume": 216.0}, {"date": "2006-05-16", "close": 94.6600452, "volume": 211.0}, {"date": "2006-05-17", "close": 100.06919064, "volume": 39.0}, {"date": "2006-05-18", "close": 98.71690428, "volume": 71.0}, {"date": "2006-05-22", "close": 94.6600452, "volume": 329.0}, {"date": "2006-05-23", "close": 86.54632704, "volume": 359.0}, {"date": "2006-05-24", "close": 93.30775884, "volume": 6.0}, {"date": "2006-05-25", "close": 90.60318612, "volume": 351.0}, {"date": "2006-05-26", "close": 86.54632704, "volume": 600.0}, {"date": "2006-05-29", "close": 86.54632704, "volume": 9.0}, {"date": "2006-05-30", "close": 89.25089976, "volume": 1259.0}, {"date": "2006-05-31", "close": 81.1371816, "volume": 37.0}, {"date": "2006-06-05", "close": 71.67117708, "volume": 621.0}, {"date": "2006-06-06", "close": 70.31889072, "volume": 723.0}, {"date": "2006-06-07", "close": 70.31889072, "volume": 96.0}, {"date": "2006-06-08", "close": 73.02346344, "volume": 76.0}, {"date": "2006-06-13", "close": 73.02346344, "volume": 362.0}, {"date": "2006-06-14", "close": 68.96660436, "volume": 46.0}, {"date": "2006-06-15", "close": 71.67117708, "volume": 296.0}, {"date": "2006-06-16", "close": 73.02346344, "volume": 120.0}, {"date": "2006-06-19", "close": 70.31889072, "volume": 268.0}, {"date": "2006-06-20", "close": 70.31889072, "volume": 608.0}, {"date": "2006-06-21", "close": 75.72803616, "volume": 17.0}, {"date": "2006-06-22", "close": 81.1371816, "volume": 102.0}, {"date": "2006-06-23", "close": 78.43260888, "volume": 209.0}, {"date": "2006-06-26", "close": 81.1371816, "volume": 240.0}, {"date": "2006-06-27", "close": 78.43260888, "volume": 388.0}, {"date": "2006-06-28", "close": 73.02346344, "volume": 52.0}, {"date": "2006-06-29", "close": 75.72803616, "volume": 351.0}, {"date": "2006-06-30", "close": 81.1371816, "volume": 94.0}, {"date": "2006-07-03", "close": 77.08032252, "volume": 35.0}, {"date": "2006-07-04", "close": 75.72803616, "volume": 55.0}, {"date": "2006-07-05", "close": 78.43260888, "volume": 30.0}, {"date": "2006-07-07", "close": 75.72803616, "volume": 185.0}, {"date": "2006-07-12", "close": 75.72803616, "volume": 41.0}, {"date": "2006-07-14", "close": 70.31889072, "volume": 168.0}, {"date": "2006-07-17", "close": 73.02346344, "volume": 107.0}, {"date": "2006-07-18", "close": 73.02346344, "volume": 13.0}, {"date": "2006-07-19", "close": 70.31889072, "volume": 202.0}, {"date": "2006-07-20", "close": 71.67117708, "volume": 414.0}, {"date": "2006-07-21", "close": 74.3757498, "volume": 285.0}, {"date": "2006-07-24", "close": 73.02346344, "volume": 197.0}, {"date": "2006-07-25", "close": 70.31889072, "volume": 151.0}, {"date": "2006-07-26", "close": 74.3757498, "volume": 265.0}, {"date": "2006-07-27", "close": 70.31889072, "volume": 514.0}, {"date": "2006-07-31", "close": 74.3757498, "volume": 3120.0}, {"date": "2006-08-01", "close": 73.02346344, "volume": 929.0}, {"date": "2006-08-02", "close": 75.72803616, "volume": 481.0}, {"date": "2006-08-03", "close": 89.25089976, "volume": 1328.0}, {"date": "2006-08-04", "close": 86.54632704, "volume": 1503.0}, {"date": "2006-08-07", "close": 86.54632704, "volume": 327.0}, {"date": "2006-08-08", "close": 87.8986134, "volume": 370.0}, {"date": "2006-08-09", "close": 83.84175432, "volume": 348.0}, {"date": "2006-08-10", "close": 79.78489524, "volume": 1152.0}, {"date": "2006-08-14", "close": 78.43260888, "volume": 516.0}, {"date": "2006-08-15", "close": 78.43260888, "volume": 126.0}, {"date": "2006-08-16", "close": 81.1371816, "volume": 74.0}, {"date": "2006-08-17", "close": 81.1371816, "volume": 559.0}, {"date": "2006-08-18", "close": 75.72803616, "volume": 226.0}, {"date": "2006-08-21", "close": 81.1371816, "volume": 37.0}, {"date": "2006-08-22", "close": 79.78489524, "volume": 263.0}, {"date": "2006-08-23", "close": 79.78489524, "volume": 110.0}, {"date": "2006-08-24", "close": 79.78489524, "volume": 1087.0}, {"date": "2006-08-25", "close": 81.1371816, "volume": 998.0}, {"date": "2006-08-28", "close": 86.54632704, "volume": 471.0}, {"date": "2006-08-29", "close": 78.43260888, "volume": 499.0}, {"date": "2006-08-30", "close": 78.43260888, "volume": 322.0}, {"date": "2006-09-01", "close": 83.84175432, "volume": 37.0}, {"date": "2006-09-07", "close": 86.54632704, "volume": 794.0}, {"date": "2006-09-08", "close": 89.25089976, "volume": 37.0}, {"date": "2006-09-11", "close": 86.54632704, "volume": 114.0}, {"date": "2006-09-13", "close": 91.95547248, "volume": 553.0}, {"date": "2006-09-14", "close": 94.6600452, "volume": 865.0}, {"date": "2006-09-15", "close": 97.36461792, "volume": 592.0}, {"date": "2006-09-18", "close": 94.6600452, "volume": 203.0}, {"date": "2006-09-19", "close": 89.25089976, "volume": 92.0}, {"date": "2006-09-21", "close": 91.95547248, "volume": 425.0}, {"date": "2006-09-25", "close": 89.25089976, "volume": 159.0}, {"date": "2006-09-26", "close": 86.54632704, "volume": 7.0}, {"date": "2006-09-27", "close": 81.1371816, "volume": 171.0}, {"date": "2006-09-28", "close": 81.1371816, "volume": 185.0}, {"date": "2006-09-29", "close": 86.54632704, "volume": 222.0}, {"date": "2006-10-02", "close": 87.8986134, "volume": 43.0}, {"date": "2006-10-04", "close": 81.1371816, "volume": 319.0}, {"date": "2006-10-06", "close": 83.84175432, "volume": 114.0}, {"date": "2006-10-09", "close": 81.1371816, "volume": 388.0}, {"date": "2006-10-10", "close": 77.08032252, "volume": 11.0}, {"date": "2006-10-11", "close": 85.19404068, "volume": 222.0}, {"date": "2006-10-12", "close": 86.54632704, "volume": 129.0}, {"date": "2006-10-13", "close": 81.1371816, "volume": 173.0}, {"date": "2006-10-16", "close": 81.1371816, "volume": 407.0}, {"date": "2006-10-18", "close": 81.1371816, "volume": 19.0}, {"date": "2006-10-19", "close": 81.1371816, "volume": 97.0}, {"date": "2006-10-20", "close": 81.1371816, "volume": 444.0}, {"date": "2006-10-24", "close": 81.1371816, "volume": 51.0}, {"date": "2006-10-25", "close": 79.78489524, "volume": 223.0}, {"date": "2006-10-26", "close": 81.1371816, "volume": 74.0}, {"date": "2006-10-27", "close": 81.1371816, "volume": 414.0}, {"date": "2006-10-30", "close": 81.1371816, "volume": 114.0}, {"date": "2006-10-31", "close": 81.1371816, "volume": 325.0}, {"date": "2006-11-01", "close": 83.84175432, "volume": 257.0}, {"date": "2006-11-02", "close": 89.25089976, "volume": 366.0}, {"date": "2006-11-03", "close": 86.54632704, "volume": 355.0}, {"date": "2006-11-06", "close": 87.8986134, "volume": 407.0}, {"date": "2006-11-07", "close": 81.1371816, "volume": 370.0}, {"date": "2006-11-08", "close": 87.8986134, "volume": 185.0}, {"date": "2006-11-10", "close": 86.54632704, "volume": 431.0}, {"date": "2006-11-13", "close": 86.54632704, "volume": 147.0}, {"date": "2006-11-15", "close": 81.1371816, "volume": 96.0}, {"date": "2006-11-16", "close": 83.84175432, "volume": 92.0}, {"date": "2006-11-17", "close": 81.1371816, "volume": 444.0}, {"date": "2006-11-21", "close": 81.1371816, "volume": 333.0}, {"date": "2006-11-22", "close": 82.48946796, "volume": 317.0}, {"date": "2006-11-23", "close": 81.1371816, "volume": 203.0}, {"date": "2006-11-24", "close": 81.1371816, "volume": 569.0}, {"date": "2006-11-27", "close": 77.08032252, "volume": 18.0}, {"date": "2006-11-28", "close": 78.43260888, "volume": 377.0}, {"date": "2006-11-30", "close": 75.72803616, "volume": 370.0}, {"date": "2006-12-01", "close": 75.72803616, "volume": 37.0}, {"date": "2006-12-05", "close": 74.3757498, "volume": 265.0}, {"date": "2006-12-06", "close": 78.43260888, "volume": 13.0}, {"date": "2006-12-08", "close": 73.02346344, "volume": 222.0}, {"date": "2006-12-11", "close": 75.72803616, "volume": 55.0}, {"date": "2006-12-12", "close": 73.02346344, "volume": 13.0}, {"date": "2006-12-13", "close": 70.31889072, "volume": 7397.0}, {"date": "2006-12-14", "close": 73.02346344, "volume": 259.0}, {"date": "2006-12-15", "close": 71.67117708, "volume": 355.0}, {"date": "2006-12-18", "close": 75.72803616, "volume": 166.0}, {"date": "2006-12-19", "close": 75.72803616, "volume": 592.0}, {"date": "2006-12-20", "close": 75.72803616, "volume": 185.0}, {"date": "2006-12-21", "close": 75.72803616, "volume": 139.0}, {"date": "2006-12-22", "close": 73.02346344, "volume": 211.0}, {"date": "2006-12-27", "close": 77.08032252, "volume": 231.0}, {"date": "2006-12-29", "close": 77.08032252, "volume": 74.0}, {"date": "2007-01-02", "close": 73.02346344, "volume": 64.0}, {"date": "2007-01-03", "close": 78.43260888, "volume": 593.0}, {"date": "2007-01-04", "close": 78.43260888, "volume": 35.0}, {"date": "2007-01-05", "close": 78.43260888, "volume": 92.0}, {"date": "2007-01-08", "close": 79.78489524, "volume": 161.0}, {"date": "2007-01-09", "close": 81.1371816, "volume": 735.0}, {"date": "2007-01-10", "close": 81.1371816, "volume": 243.0}, {"date": "2007-01-11", "close": 79.78489524, "volume": 65.0}, {"date": "2007-01-12", "close": 81.1371816, "volume": 278.0}, {"date": "2007-01-15", "close": 79.78489524, "volume": 377.0}, {"date": "2007-01-16", "close": 81.1371816, "volume": 209.0}, {"date": "2007-01-17", "close": 85.19404068, "volume": 434.0}, {"date": "2007-01-18", "close": 87.8986134, "volume": 786.0}, {"date": "2007-01-19", "close": 86.54632704, "volume": 168.0}, {"date": "2007-01-22", "close": 82.48946796, "volume": 568.0}, {"date": "2007-01-23", "close": 81.1371816, "volume": 628.0}, {"date": "2007-01-25", "close": 79.78489524, "volume": 466.0}, {"date": "2007-01-29", "close": 79.78489524, "volume": 184.0}, {"date": "2007-01-31", "close": 78.43260888, "volume": 8542.0}, {"date": "2007-02-01", "close": 78.43260888, "volume": 666.0}, {"date": "2007-02-02", "close": 78.43260888, "volume": 346.0}, {"date": "2007-02-05", "close": 78.43260888, "volume": 412.0}, {"date": "2007-02-06", "close": 78.43260888, "volume": 46.0}, {"date": "2007-02-07", "close": 79.78489524, "volume": 266.0}, {"date": "2007-02-08", "close": 78.43260888, "volume": 44.0}, {"date": "2007-02-09", "close": 79.78489524, "volume": 556.0}, {"date": "2007-02-12", "close": 79.78489524, "volume": 37.0}, {"date": "2007-02-13", "close": 79.78489524, "volume": 407.0}, {"date": "2007-02-14", "close": 79.78489524, "volume": 277.0}, {"date": "2007-02-15", "close": 79.78489524, "volume": 558.0}, {"date": "2007-02-16", "close": 81.1371816, "volume": 4454.0}, {"date": "2007-02-19", "close": 78.43260888, "volume": 1175.0}, {"date": "2007-02-20", "close": 79.78489524, "volume": 259.0}, {"date": "2007-02-21", "close": 78.43260888, "volume": 732.0}, {"date": "2007-02-22", "close": 77.08032252, "volume": 37.0}, {"date": "2007-02-23", "close": 78.43260888, "volume": 1061.0}, {"date": "2007-02-26", "close": 77.08032252, "volume": 50.0}, {"date": "2007-02-27", "close": 77.08032252, "volume": 932.0}, {"date": "2007-02-28", "close": 77.08032252, "volume": 39.0}, {"date": "2007-03-01", "close": 77.08032252, "volume": 7.0}, {"date": "2007-03-02", "close": 75.72803616, "volume": 116.0}, {"date": "2007-03-05", "close": 75.72803616, "volume": 242.0}, {"date": "2007-03-06", "close": 73.02346344, "volume": 92.0}, {"date": "2007-03-07", "close": 73.02346344, "volume": 166.0}, {"date": "2007-03-08", "close": 70.31889072, "volume": 139.0}, {"date": "2007-03-09", "close": 68.96660436, "volume": 484.0}, {"date": "2007-03-12", "close": 70.31889072, "volume": 2311.0}, {"date": "2007-03-13", "close": 70.31889072, "volume": 344.0}, {"date": "2007-03-14", "close": 70.31889072, "volume": 980.0}, {"date": "2007-03-15", "close": 67.614318, "volume": 1128.0}, {"date": "2007-03-16", "close": 67.614318, "volume": 666.0}, {"date": "2007-03-19", "close": 64.90974528, "volume": 307.0}, {"date": "2007-03-20", "close": 63.55745892, "volume": 2947.0}, {"date": "2007-03-21", "close": 64.90974528, "volume": 1362.0}, {"date": "2007-03-22", "close": 67.614318, "volume": 1307.0}, {"date": "2007-03-23", "close": 67.614318, "volume": 1701.0}, {"date": "2007-03-26", "close": 68.96660436, "volume": 378.0}, {"date": "2007-03-27", "close": 68.96660436, "volume": 72.0}, {"date": "2007-03-28", "close": 67.614318, "volume": 115.0}, {"date": "2007-03-29", "close": 67.614318, "volume": 365.0}, {"date": "2007-03-30", "close": 67.614318, "volume": 2149.0}, {"date": "2007-04-02", "close": 67.614318, "volume": 850.0}, {"date": "2007-04-03", "close": 67.614318, "volume": 3143.0}, {"date": "2007-04-04", "close": 70.31889072, "volume": 4603.0}, {"date": "2007-04-05", "close": 70.31889072, "volume": 1109.0}, {"date": "2007-04-10", "close": 66.26203164, "volume": 1520.0}, {"date": "2007-04-11", "close": 66.26203164, "volume": 167.0}, {"date": "2007-04-12", "close": 66.26203164, "volume": 122.0}, {"date": "2007-04-13", "close": 67.614318, "volume": 706.0}, {"date": "2007-04-16", "close": 64.90974528, "volume": 44.0}, {"date": "2007-04-17", "close": 64.90974528, "volume": 380.0}, {"date": "2007-04-18", "close": 67.614318, "volume": 1066.0}, {"date": "2007-04-19", "close": 67.614318, "volume": 15.0}, {"date": "2007-04-20", "close": 66.26203164, "volume": 67.0}, {"date": "2007-04-23", "close": 64.90974528, "volume": 68.0}, {"date": "2007-04-24", "close": 63.55745892, "volume": 484.0}, {"date": "2007-04-26", "close": 59.50059984, "volume": 2255.0}, {"date": "2007-04-27", "close": 59.50059984, "volume": 555.0}, {"date": "2007-04-30", "close": 62.20517256, "volume": 1166.0}, {"date": "2007-05-01", "close": 71.67117708, "volume": 1194.0}, {"date": "2007-05-02", "close": 74.3757498, "volume": 5064.0}, {"date": "2007-05-03", "close": 75.72803616, "volume": 3258.0}, {"date": "2007-05-04", "close": 81.1371816, "volume": 1206.0}, {"date": "2007-05-07", "close": 85.19404068, "volume": 3117.0}, {"date": "2007-05-08", "close": 100.06919064, "volume": 2567.0}, {"date": "2007-05-09", "close": 93.30775884, "volume": 2674.0}, {"date": "2007-05-10", "close": 91.95547248, "volume": 1791.0}, {"date": "2007-05-11", "close": 94.6600452, "volume": 697.0}, {"date": "2007-05-14", "close": 94.6600452, "volume": 202.0}, {"date": "2007-05-15", "close": 94.6600452, "volume": 1139.0}, {"date": "2007-05-16", "close": 97.36461792, "volume": 934.0}, {"date": "2007-05-17", "close": 97.36461792, "volume": 1562.0}, {"date": "2007-05-18", "close": 97.36461792, "volume": 706.0}, {"date": "2007-05-21", "close": 91.95547248, "volume": 357.0}, {"date": "2007-05-22", "close": 93.30775884, "volume": 517.0}, {"date": "2007-05-23", "close": 91.95547248, "volume": 1627.0}, {"date": "2007-05-24", "close": 86.54632704, "volume": 932.0}, {"date": "2007-05-25", "close": 89.25089976, "volume": 536.0}, {"date": "2007-05-28", "close": 86.54632704, "volume": 4462.0}, {"date": "2007-05-29", "close": 83.84175432, "volume": 1211.0}, {"date": "2007-05-30", "close": 81.1371816, "volume": 417.0}, {"date": "2007-05-31", "close": 77.08032252, "volume": 578.0}, {"date": "2007-06-01", "close": 83.84175432, "volume": 1440.0}, {"date": "2007-06-04", "close": 81.1371816, "volume": 838.0}, {"date": "2007-06-05", "close": 81.1371816, "volume": 266.0}, {"date": "2007-06-06", "close": 85.19404068, "volume": 3736.0}, {"date": "2007-06-07", "close": 87.8986134, "volume": 801.0}, {"date": "2007-06-08", "close": 86.54632704, "volume": 969.0}, {"date": "2007-06-12", "close": 89.25089976, "volume": 3644.0}, {"date": "2007-06-13", "close": 90.60318612, "volume": 1767.0}, {"date": "2007-06-14", "close": 98.71690428, "volume": 5843.0}, {"date": "2007-06-15", "close": 97.36461792, "volume": 1342.0}, {"date": "2007-06-18", "close": 98.71690428, "volume": 263.0}, {"date": "2007-06-19", "close": 94.6600452, "volume": 222.0}, {"date": "2007-06-20", "close": 91.95547248, "volume": 47.0}, {"date": "2007-06-21", "close": 85.19404068, "volume": 632.0}, {"date": "2007-06-22", "close": 94.6600452, "volume": 237.0}, {"date": "2007-06-25", "close": 90.60318612, "volume": 177.0}, {"date": "2007-06-26", "close": 91.95547248, "volume": 320.0}, {"date": "2007-06-27", "close": 90.60318612, "volume": 122.0}, {"date": "2007-06-28", "close": 86.54632704, "volume": 685.0}, {"date": "2007-06-29", "close": 94.6600452, "volume": 514.0}, {"date": "2007-07-02", "close": 91.95547248, "volume": 422.0}, {"date": "2007-07-04", "close": 91.95547248, "volume": 226.0}, {"date": "2007-07-05", "close": 94.6600452, "volume": 1585.0}, {"date": "2007-07-06", "close": 94.6600452, "volume": 490.0}, {"date": "2007-07-09", "close": 96.01233156, "volume": 1190.0}, {"date": "2007-07-10", "close": 96.01233156, "volume": 400.0}, {"date": "2007-07-11", "close": 94.6600452, "volume": 594.0}, {"date": "2007-07-12", "close": 94.6600452, "volume": 177.0}, {"date": "2007-07-13", "close": 94.6600452, "volume": 320.0}, {"date": "2007-07-16", "close": 89.25089976, "volume": 517.0}, {"date": "2007-07-17", "close": 100.06919064, "volume": 1154.0}, {"date": "2007-07-18", "close": 108.1829088, "volume": 3488.0}, {"date": "2007-07-19", "close": 112.23976788, "volume": 2359.0}, {"date": "2007-07-20", "close": 119.00119968, "volume": 5285.0}, {"date": "2007-07-23", "close": 125.76263148, "volume": 3782.0}, {"date": "2007-07-25", "close": 114.9443406, "volume": 4131.0}, {"date": "2007-07-26", "close": 105.47833608, "volume": 8636.0}, {"date": "2007-07-27", "close": 108.1829088, "volume": 653.0}, {"date": "2007-07-30", "close": 109.53519516, "volume": 118.0}, {"date": "2007-07-31", "close": 113.59205424, "volume": 1805.0}, {"date": "2007-08-01", "close": 112.23976788, "volume": 1323.0}, {"date": "2007-08-02", "close": 119.00119968, "volume": 91.0}, {"date": "2007-08-03", "close": 109.53519516, "volume": 588.0}, {"date": "2007-08-06", "close": 102.77376336, "volume": 522.0}, {"date": "2007-08-07", "close": 94.6600452, "volume": 678.0}, {"date": "2007-08-08", "close": 100.06919064, "volume": 338.0}, {"date": "2007-08-09", "close": 100.06919064, "volume": 283.0}, {"date": "2007-08-10", "close": 90.60318612, "volume": 1414.0}, {"date": "2007-08-13", "close": 90.60318612, "volume": 125.0}, {"date": "2007-08-14", "close": 83.84175432, "volume": 227.0}, {"date": "2007-08-15", "close": 82.48946796, "volume": 499.0}, {"date": "2007-08-16", "close": 91.95547248, "volume": 259.0}, {"date": "2007-08-20", "close": 86.54632704, "volume": 47.0}, {"date": "2007-08-21", "close": 75.72803616, "volume": 202.0}, {"date": "2007-08-22", "close": 75.72803616, "volume": 678.0}, {"date": "2007-08-23", "close": 75.72803616, "volume": 544.0}, {"date": "2007-08-24", "close": 74.3757498, "volume": 55.0}, {"date": "2007-08-27", "close": 79.78489524, "volume": 431.0}, {"date": "2007-08-28", "close": 78.43260888, "volume": 196.0}, {"date": "2007-08-29", "close": 73.02346344, "volume": 462.0}, {"date": "2007-09-04", "close": 73.02346344, "volume": 609.0}, {"date": "2007-09-06", "close": 73.02346344, "volume": 22.0}, {"date": "2007-09-10", "close": 67.614318, "volume": 124.0}, {"date": "2007-09-11", "close": 67.614318, "volume": 693.0}, {"date": "2007-09-12", "close": 66.26203164, "volume": 8.0}, {"date": "2007-09-13", "close": 70.31889072, "volume": 564.0}, {"date": "2007-09-17", "close": 70.31889072, "volume": 52.0}, {"date": "2007-09-18", "close": 70.31889072, "volume": 144.0}, {"date": "2007-09-19", "close": 73.02346344, "volume": 100.0}, {"date": "2007-09-21", "close": 70.31889072, "volume": 111.0}, {"date": "2007-09-24", "close": 73.02346344, "volume": 957.0}, {"date": "2007-09-25", "close": 75.72803616, "volume": 413.0}, {"date": "2007-09-26", "close": 73.02346344, "volume": 287.0}, {"date": "2007-09-27", "close": 71.67117708, "volume": 201.0}, {"date": "2007-10-01", "close": 71.67117708, "volume": 37.0}, {"date": "2007-10-02", "close": 70.31889072, "volume": 795.0}, {"date": "2007-10-03", "close": 63.55745892, "volume": 2312.0}, {"date": "2007-10-04", "close": 67.614318, "volume": 118.0}, {"date": "2007-10-05", "close": 67.614318, "volume": 259.0}, {"date": "2007-10-09", "close": 64.90974528, "volume": 791.0}, {"date": "2007-10-10", "close": 67.614318, "volume": 278.0}, {"date": "2007-10-11", "close": 70.31889072, "volume": 80.0}, {"date": "2007-10-12", "close": 67.614318, "volume": 37.0}, {"date": "2007-10-15", "close": 67.614318, "volume": 37.0}, {"date": "2007-10-16", "close": 70.31889072, "volume": 259.0}, {"date": "2007-10-19", "close": 67.614318, "volume": 303.0}, {"date": "2007-10-22", "close": 64.90974528, "volume": 127.0}, {"date": "2007-10-23", "close": 67.614318, "volume": 840.0}, {"date": "2007-10-25", "close": 66.26203164, "volume": 906.0}, {"date": "2007-10-26", "close": 67.614318, "volume": 596.0}, {"date": "2007-10-30", "close": 64.90974528, "volume": 610.0}, {"date": "2007-10-31", "close": 62.20517256, "volume": 764.0}, {"date": "2007-11-02", "close": 63.55745892, "volume": 1106.0}, {"date": "2007-11-05", "close": 64.90974528, "volume": 360.0}, {"date": "2007-11-06", "close": 64.90974528, "volume": 111.0}, {"date": "2007-11-07", "close": 67.614318, "volume": 1519.0}, {"date": "2007-11-08", "close": 67.614318, "volume": 86.0}, {"date": "2007-11-09", "close": 68.96660436, "volume": 599.0}, {"date": "2007-11-12", "close": 67.614318, "volume": 370.0}, {"date": "2007-11-13", "close": 66.26203164, "volume": 123.0}, {"date": "2007-11-14", "close": 63.55745892, "volume": 11.0}, {"date": "2007-11-15", "close": 67.614318, "volume": 774.0}, {"date": "2007-11-19", "close": 63.55745892, "volume": 28.0}, {"date": "2007-11-20", "close": 62.20517256, "volume": 346.0}, {"date": "2007-11-21", "close": 64.90974528, "volume": 324.0}, {"date": "2007-11-22", "close": 64.90974528, "volume": 272.0}, {"date": "2007-11-23", "close": 64.90974528, "volume": 269.0}, {"date": "2007-11-26", "close": 64.90974528, "volume": 832.0}, {"date": "2007-11-27", "close": 64.90974528, "volume": 222.0}, {"date": "2007-11-28", "close": 62.20517256, "volume": 192.0}, {"date": "2007-11-29", "close": 64.90974528, "volume": 92.0}, {"date": "2007-11-30", "close": 62.20517256, "volume": 74.0}, {"date": "2007-12-03", "close": 62.20517256, "volume": 232.0}, {"date": "2007-12-04", "close": 60.8528862, "volume": 407.0}, {"date": "2007-12-07", "close": 56.79602712, "volume": 44.0}, {"date": "2007-12-10", "close": 58.14831348, "volume": 285.0}, {"date": "2007-12-11", "close": 56.79602712, "volume": 24.0}, {"date": "2007-12-12", "close": 62.20517256, "volume": 383.0}, {"date": "2007-12-13", "close": 60.8528862, "volume": 16.0}, {"date": "2007-12-14", "close": 60.8528862, "volume": 60.0}, {"date": "2007-12-18", "close": 52.73916804, "volume": 259.0}, {"date": "2007-12-19", "close": 54.0914544, "volume": 367.0}, {"date": "2007-12-20", "close": 54.0914544, "volume": 30.0}, {"date": "2007-12-21", "close": 54.0914544, "volume": 378.0}, {"date": "2007-12-24", "close": 54.0914544, "volume": 139.0}, {"date": "2007-12-31", "close": 55.44374076, "volume": 75.0}, {"date": "2008-01-07", "close": 56.79602712, "volume": 2.0}, {"date": "2008-01-08", "close": 54.0914544, "volume": 37.0}, {"date": "2008-01-09", "close": 55.44374076, "volume": 118.0}, {"date": "2008-01-11", "close": 54.0914544, "volume": 647.0}, {"date": "2008-01-16", "close": 54.0914544, "volume": 185.0}, {"date": "2008-01-17", "close": 54.0914544, "volume": 739.0}, {"date": "2008-01-18", "close": 50.03459532, "volume": 137.0}, {"date": "2008-01-21", "close": 50.03459532, "volume": 70.0}, {"date": "2008-01-22", "close": 47.3300226, "volume": 41.0}, {"date": "2008-01-23", "close": 45.97773624, "volume": 251.0}, {"date": "2008-01-24", "close": 45.97773624, "volume": 370.0}, {"date": "2008-01-25", "close": 45.97773624, "volume": 61.0}, {"date": "2008-01-29", "close": 47.3300226, "volume": 111.0}, {"date": "2008-01-30", "close": 41.92087716, "volume": 163.0}, {"date": "2008-01-31", "close": 43.27316352, "volume": 429.0}, {"date": "2008-02-01", "close": 40.5685908, "volume": 1062.0}, {"date": "2008-02-05", "close": 37.86401808, "volume": 658.0}, {"date": "2008-02-06", "close": 35.15944536, "volume": 287.0}, {"date": "2008-02-07", "close": 37.86401808, "volume": 1109.0}, {"date": "2008-02-08", "close": 37.86401808, "volume": 159.0}, {"date": "2008-02-11", "close": 39.21630444, "volume": 1132.0}, {"date": "2008-02-12", "close": 39.21630444, "volume": 260.0}, {"date": "2008-02-13", "close": 40.5685908, "volume": 277.0}, {"date": "2008-02-14", "close": 37.86401808, "volume": 287.0}, {"date": "2008-02-15", "close": 40.5685908, "volume": 1047.0}, {"date": "2008-02-18", "close": 41.92087716, "volume": 1421.0}, {"date": "2008-02-19", "close": 41.92087716, "volume": 946.0}, {"date": "2008-02-20", "close": 41.92087716, "volume": 1220.0}, {"date": "2008-02-21", "close": 41.92087716, "volume": 1112.0}, {"date": "2008-02-22", "close": 50.03459532, "volume": 832.0}, {"date": "2008-02-25", "close": 40.5685908, "volume": 1298.0}, {"date": "2008-02-26", "close": 45.97773624, "volume": 629.0}, {"date": "2008-02-27", "close": 45.97773624, "volume": 316.0}, {"date": "2008-02-28", "close": 51.38688168, "volume": 497.0}, {"date": "2008-02-29", "close": 48.68230896, "volume": 279.0}, {"date": "2008-03-03", "close": 47.3300226, "volume": 431.0}, {"date": "2008-03-04", "close": 41.92087716, "volume": 18.0}, {"date": "2008-03-05", "close": 40.5685908, "volume": 218.0}, {"date": "2008-03-11", "close": 40.5685908, "volume": 46.0}, {"date": "2008-03-14", "close": 40.5685908, "volume": 121.0}, {"date": "2008-03-19", "close": 36.51173172, "volume": 11.0}, {"date": "2008-03-20", "close": 37.86401808, "volume": 18.0}, {"date": "2008-03-25", "close": 39.21630444, "volume": 213.0}, {"date": "2008-03-26", "close": 37.86401808, "volume": 37.0}, {"date": "2008-03-27", "close": 39.21630444, "volume": 355.0}, {"date": "2008-04-01", "close": 35.15944536, "volume": 3410.0}, {"date": "2008-04-03", "close": 40.5685908, "volume": 185.0}, {"date": "2008-04-04", "close": 40.5685908, "volume": 264.0}, {"date": "2008-04-07", "close": 40.5685908, "volume": 41.0}, {"date": "2008-04-09", "close": 39.21630444, "volume": 55.0}, {"date": "2008-04-10", "close": 35.15944536, "volume": 129.0}, {"date": "2008-04-14", "close": 36.51173172, "volume": 15.0}, {"date": "2008-04-15", "close": 36.51173172, "volume": 281.0}, {"date": "2008-04-16", "close": 37.86401808, "volume": 18.0}, {"date": "2008-04-17", "close": 37.86401808, "volume": 247.0}, {"date": "2008-04-18", "close": 40.5685908, "volume": 273.0}, {"date": "2008-04-24", "close": 40.5685908, "volume": 370.0}, {"date": "2008-04-28", "close": 40.5685908, "volume": 555.0}, {"date": "2008-05-05", "close": 35.15944536, "volume": 444.0}, {"date": "2008-05-06", "close": 36.51173172, "volume": 52.0}, {"date": "2008-05-07", "close": 37.86401808, "volume": 126.0}, {"date": "2008-05-12", "close": 35.15944536, "volume": 22.0}, {"date": "2008-05-13", "close": 35.15944536, "volume": 240.0}, {"date": "2008-05-14", "close": 37.86401808, "volume": 123.0}, {"date": "2008-05-15", "close": 35.15944536, "volume": 257.0}, {"date": "2008-05-16", "close": 35.15944536, "volume": 1625.0}, {"date": "2008-05-20", "close": 36.51173172, "volume": 576.0}, {"date": "2008-05-21", "close": 36.51173172, "volume": 32.0}, {"date": "2008-05-22", "close": 35.15944536, "volume": 126.0}, {"date": "2008-05-26", "close": 36.51173172, "volume": 33.0}, {"date": "2008-05-27", "close": 35.15944536, "volume": 296.0}, {"date": "2008-05-28", "close": 35.15944536, "volume": 55.0}, {"date": "2008-06-02", "close": 36.51173172, "volume": 425.0}, {"date": "2008-06-03", "close": 35.15944536, "volume": 55.0}, {"date": "2008-06-04", "close": 33.807159, "volume": 686.0}, {"date": "2008-06-05", "close": 37.86401808, "volume": 55.0}, {"date": "2008-06-06", "close": 37.86401808, "volume": 30.0}, {"date": "2008-06-10", "close": 35.15944536, "volume": 1331.0}, {"date": "2008-06-11", "close": 33.807159, "volume": 74.0}, {"date": "2008-06-12", "close": 33.807159, "volume": 207.0}, {"date": "2008-06-13", "close": 35.15944536, "volume": 370.0}, {"date": "2008-06-16", "close": 35.15944536, "volume": 244.0}, {"date": "2008-06-17", "close": 35.15944536, "volume": 843.0}, {"date": "2008-06-18", "close": 37.86401808, "volume": 1664.0}, {"date": "2008-06-19", "close": 37.86401808, "volume": 118.0}, {"date": "2008-06-23", "close": 33.807159, "volume": 330.0}, {"date": "2008-06-24", "close": 32.45487264, "volume": 795.0}, {"date": "2008-06-25", "close": 32.45487264, "volume": 396.0}, {"date": "2008-06-26", "close": 31.10258628, "volume": 1457.0}, {"date": "2008-06-27", "close": 32.45487264, "volume": 671.0}, {"date": "2008-06-30", "close": 32.45487264, "volume": 869.0}, {"date": "2008-07-01", "close": 32.45487264, "volume": 74.0}, {"date": "2008-07-03", "close": 32.45487264, "volume": 297.0}, {"date": "2008-07-04", "close": 32.45487264, "volume": 130.0}, {"date": "2008-07-08", "close": 32.45487264, "volume": 621.0}, {"date": "2008-07-09", "close": 32.45487264, "volume": 370.0}, {"date": "2008-07-14", "close": 29.75029992, "volume": 229.0}, {"date": "2008-07-23", "close": 29.75029992, "volume": 209.0}, {"date": "2008-07-24", "close": 29.75029992, "volume": 161.0}, {"date": "2008-07-28", "close": 28.39801356, "volume": 37.0}, {"date": "2008-08-01", "close": 22.98886812, "volume": 37.0}, {"date": "2008-08-04", "close": 22.98886812, "volume": 222.0}, {"date": "2008-08-05", "close": 22.98886812, "volume": 144.0}, {"date": "2008-08-06", "close": 27.0457272, "volume": 37.0}, {"date": "2008-08-08", "close": 27.0457272, "volume": 92.0}, {"date": "2008-08-11", "close": 27.0457272, "volume": 15.0}, {"date": "2008-08-12", "close": 25.69344084, "volume": 355.0}, {"date": "2008-08-14", "close": 24.34115448, "volume": 1.0}, {"date": "2008-08-18", "close": 24.34115448, "volume": 6.0}, {"date": "2008-08-20", "close": 24.34115448, "volume": 163.0}, {"date": "2008-08-22", "close": 24.34115448, "volume": 370.0}, {"date": "2008-08-25", "close": 29.75029992, "volume": 1083.0}, {"date": "2008-09-01", "close": 28.39801356, "volume": 1029.0}, {"date": "2008-09-09", "close": 28.39801356, "volume": 361.0}, {"date": "2008-09-19", "close": 22.177496304, "volume": 1793.0}, {"date": "2008-09-22", "close": 22.98886812, "volume": 92.0}, {"date": "2008-09-23", "close": 22.98886812, "volume": 92.0}, {"date": "2008-09-26", "close": 22.98886812, "volume": 92.0}, {"date": "2008-09-30", "close": 18.93200904, "volume": 129.0}, {"date": "2008-10-03", "close": 21.095667216, "volume": 185.0}, {"date": "2008-10-09", "close": 21.095667216, "volume": 15.0}, {"date": "2008-10-10", "close": 21.095667216, "volume": 22.0}, {"date": "2008-10-13", "close": 17.57972268, "volume": 126.0}, {"date": "2008-10-14", "close": 18.93200904, "volume": 673.0}, {"date": "2008-10-15", "close": 18.93200904, "volume": 370.0}, {"date": "2008-10-20", "close": 17.57972268, "volume": 148.0}, {"date": "2008-10-21", "close": 17.850179952, "volume": 92.0}, {"date": "2008-10-22", "close": 16.768350864, "volume": 629.0}, {"date": "2008-10-27", "close": 17.57972268, "volume": 333.0}, {"date": "2008-10-28", "close": 16.22743632, "volume": 277.0}, {"date": "2008-10-30", "close": 16.22743632, "volume": 131.0}, {"date": "2008-11-11", "close": 16.22743632, "volume": 91.0}, {"date": "2008-11-12", "close": 16.22743632, "volume": 37.0}, {"date": "2008-11-17", "close": 13.5228636, "volume": 555.0}, {"date": "2008-11-19", "close": 15.956979048, "volume": 70.0}, {"date": "2008-11-20", "close": 8.11371816, "volume": 1831.0}, {"date": "2008-11-21", "close": 10.81829088, "volume": 407.0}, {"date": "2008-11-24", "close": 12.17057724, "volume": 416.0}, {"date": "2008-11-25", "close": 12.17057724, "volume": 666.0}, {"date": "2008-11-26", "close": 12.17057724, "volume": 222.0}, {"date": "2008-11-27", "close": 12.17057724, "volume": 148.0}, {"date": "2008-11-28", "close": 12.17057724, "volume": 245.0}, {"date": "2008-12-02", "close": 10.81829088, "volume": 739.0}, {"date": "2008-12-04", "close": 8.11371816, "volume": 421.0}, {"date": "2008-12-05", "close": 8.925089976, "volume": 157.0}, {"date": "2008-12-09", "close": 8.654632704, "volume": 1284.0}, {"date": "2008-12-10", "close": 10.547833608, "volume": 111.0}, {"date": "2008-12-12", "close": 8.11371816, "volume": 376.0}, {"date": "2008-12-15", "close": 8.11371816, "volume": 385.0}, {"date": "2008-12-17", "close": 8.11371816, "volume": 377.0}, {"date": "2008-12-18", "close": 9.46600452, "volume": 757.0}, {"date": "2008-12-19", "close": 8.384175432, "volume": 1164.0}, {"date": "2008-12-22", "close": 8.11371816, "volume": 1592.0}, {"date": "2008-12-23", "close": 8.11371816, "volume": 111.0}, {"date": "2008-12-24", "close": 8.11371816, "volume": 9.0}, {"date": "2008-12-29", "close": 7.843260888, "volume": 88.0}, {"date": "2008-12-30", "close": 8.11371816, "volume": 103.0}, {"date": "2008-12-31", "close": 8.11371816, "volume": 185.0}, {"date": "2009-01-07", "close": 10.006919064, "volume": 813.0}, {"date": "2009-01-09", "close": 10.81829088, "volume": 1132.0}, {"date": "2009-01-13", "close": 10.81829088, "volume": 74.0}, {"date": "2009-01-14", "close": 12.17057724, "volume": 522.0}, {"date": "2009-01-15", "close": 11.088748152, "volume": 177.0}, {"date": "2009-01-19", "close": 10.81829088, "volume": 123.0}, {"date": "2009-01-22", "close": 10.81829088, "volume": 358.0}, {"date": "2009-01-30", "close": 9.46600452, "volume": 37.0}, {"date": "2009-02-03", "close": 9.46600452, "volume": 1223.0}, {"date": "2009-02-06", "close": 8.11371816, "volume": 555.0}, {"date": "2009-02-09", "close": 8.11371816, "volume": 370.0}, {"date": "2009-02-20", "close": 6.7614318, "volume": 48.0}, {"date": "2009-02-25", "close": 5.679602712, "volume": 300.0}, {"date": "2009-02-26", "close": 5.950059984, "volume": 1719.0}, {"date": "2009-02-27", "close": 6.7614318, "volume": 555.0}, {"date": "2009-03-02", "close": 6.220517256, "volume": 185.0}, {"date": "2009-03-04", "close": 5.40914544, "volume": 55.0}, {"date": "2009-03-05", "close": 5.40914544, "volume": 166.0}, {"date": "2009-03-06", "close": 5.40914544, "volume": 18.0}, {"date": "2009-03-10", "close": 6.220517256, "volume": 100.0}, {"date": "2009-03-18", "close": 5.679602712, "volume": 185.0}, {"date": "2009-03-19", "close": 5.950059984, "volume": 92.0}, {"date": "2009-03-20", "close": 6.220517256, "volume": 55.0}, {"date": "2009-03-23", "close": 6.490974528, "volume": 92.0}, {"date": "2009-03-26", "close": 6.7614318, "volume": 1523.0}, {"date": "2009-03-27", "close": 6.7614318, "volume": 2590.0}, {"date": "2009-04-03", "close": 6.7614318, "volume": 4067.0}, {"date": "2009-04-21", "close": 6.220517256, "volume": 739.0}, {"date": "2009-04-22", "close": 6.7614318, "volume": 1881.0}, {"date": "2009-04-24", "close": 6.7614318, "volume": 532.0}, {"date": "2009-04-27", "close": 6.220517256, "volume": 3365.0}, {"date": "2009-04-28", "close": 6.220517256, "volume": 15.0}, {"date": "2009-05-04", "close": 5.679602712, "volume": 791.0}, {"date": "2009-05-05", "close": 8.11371816, "volume": 287.0}, {"date": "2009-05-07", "close": 9.46600452, "volume": 666.0}, {"date": "2009-05-08", "close": 9.736461792, "volume": 78.0}, {"date": "2009-05-11", "close": 10.81829088, "volume": 1139.0}, {"date": "2009-05-12", "close": 9.46600452, "volume": 1424.0}, {"date": "2009-05-13", "close": 10.547833608, "volume": 780.0}, {"date": "2009-05-14", "close": 10.277376336, "volume": 1109.0}, {"date": "2009-05-15", "close": 10.547833608, "volume": 8611.0}, {"date": "2009-05-18", "close": 10.277376336, "volume": 111.0}, {"date": "2009-05-20", "close": 9.195547248, "volume": 2163.0}, {"date": "2009-05-21", "close": 9.195547248, "volume": 762.0}, {"date": "2009-05-22", "close": 8.11371816, "volume": 2378.0}, {"date": "2009-05-25", "close": 8.925089976, "volume": 129.0}, {"date": "2009-05-26", "close": 8.11371816, "volume": 1350.0}, {"date": "2009-06-01", "close": 7.031889072, "volume": 7.0}, {"date": "2009-06-02", "close": 7.572803616, "volume": 1109.0}, {"date": "2009-06-03", "close": 7.302346344, "volume": 1534.0}, {"date": "2009-06-04", "close": 7.302346344, "volume": 333.0}, {"date": "2009-06-05", "close": 7.572803616, "volume": 5176.0}, {"date": "2009-06-09", "close": 6.490974528, "volume": 154061.0}, {"date": "2009-06-10", "close": 7.031889072, "volume": 2768.0}, {"date": "2009-06-11", "close": 7.031889072, "volume": 1355.0}, {"date": "2009-06-12", "close": 7.572803616, "volume": 2773.0}, {"date": "2009-06-15", "close": 7.302346344, "volume": 148.0}, {"date": "2009-06-17", "close": 7.302346344, "volume": 479.0}, {"date": "2009-06-19", "close": 8.11371816, "volume": 1710.0}, {"date": "2009-06-22", "close": 7.572803616, "volume": 185.0}, {"date": "2009-06-23", "close": 8.11371816, "volume": 414.0}, {"date": "2009-06-24", "close": 7.302346344, "volume": 592.0}, {"date": "2009-06-25", "close": 7.302346344, "volume": 333.0}, {"date": "2009-06-26", "close": 7.031889072, "volume": 865.0}, {"date": "2009-06-29", "close": 7.031889072, "volume": 242.0}, {"date": "2009-06-30", "close": 7.031889072, "volume": 120.0}, {"date": "2009-07-01", "close": 8.384175432, "volume": 1646.0}, {"date": "2009-07-06", "close": 8.11371816, "volume": 185.0}, {"date": "2009-07-09", "close": 6.7614318, "volume": 1109.0}, {"date": "2009-07-15", "close": 7.031889072, "volume": 511.0}, {"date": "2009-07-21", "close": 8.11371816, "volume": 265.0}, {"date": "2009-07-22", "close": 8.11371816, "volume": 804.0}, {"date": "2009-07-23", "close": 8.11371816, "volume": 152.0}, {"date": "2009-07-24", "close": 8.654632704, "volume": 712.0}, {"date": "2009-07-27", "close": 8.11371816, "volume": 2141.0}, {"date": "2009-07-28", "close": 8.11371816, "volume": 370.0}, {"date": "2009-07-31", "close": 5.950059984, "volume": 11747.0}, {"date": "2009-08-03", "close": 5.950059984, "volume": 446.0}, {"date": "2009-08-04", "close": 5.950059984, "volume": 1840.0}, {"date": "2009-08-05", "close": 5.6664, "volume": 141.0}, {"date": "2009-08-06", "close": 5.6664, "volume": 1059.0}, {"date": "2009-08-07", "close": 5.6664, "volume": 3300.0}, {"date": "2009-08-10", "close": 5.09976, "volume": 2323.0}, {"date": "2009-08-11", "close": 5.09976, "volume": 156.0}, {"date": "2009-08-12", "close": 5.6664, "volume": 3292.0}, {"date": "2009-08-13", "close": 5.6664, "volume": 422.0}, {"date": "2009-08-14", "close": 5.6664, "volume": 1226.0}, {"date": "2009-08-17", "close": 5.38308, "volume": 441.0}, {"date": "2009-08-18", "close": 5.38308, "volume": 444.0}, {"date": "2009-08-19", "close": 5.38308, "volume": 282.0}, {"date": "2009-08-20", "close": 6.51636, "volume": 4599.0}, {"date": "2009-08-21", "close": 5.6664, "volume": 671.0}, {"date": "2009-08-24", "close": 5.6664, "volume": 1182.0}, {"date": "2009-08-25", "close": 5.6664, "volume": 2041.0}, {"date": "2009-08-26", "close": 5.6664, "volume": 3059.0}, {"date": "2009-08-27", "close": 5.6664, "volume": 1151.0}, {"date": "2009-08-28", "close": 5.38308, "volume": 10589.0}, {"date": "2009-08-31", "close": 5.09976, "volume": 3530.0}, {"date": "2009-09-01", "close": 5.09976, "volume": 16830.0}, {"date": "2009-09-02", "close": 5.09976, "volume": 62645.0}, {"date": "2009-09-03", "close": 5.38308, "volume": 8233.0}, {"date": "2009-09-04", "close": 5.09976, "volume": 22438.0}, {"date": "2009-09-07", "close": 5.38308, "volume": 9055.0}, {"date": "2009-09-08", "close": 5.38308, "volume": 18321.0}, {"date": "2009-09-09", "close": 5.6664, "volume": 21489.0}, {"date": "2009-09-10", "close": 5.94972, "volume": 26578.0}, {"date": "2009-09-11", "close": 6.23304, "volume": 10663.0}, {"date": "2009-09-14", "close": 6.23304, "volume": 309.0}, {"date": "2009-09-15", "close": 5.94972, "volume": 6722.0}, {"date": "2009-09-16", "close": 5.94972, "volume": 5451.0}, {"date": "2009-09-17", "close": 5.94972, "volume": 2060.0}, {"date": "2009-09-18", "close": 6.23304, "volume": 10388.0}, {"date": "2009-09-21", "close": 6.79968, "volume": 9803.0}, {"date": "2009-09-22", "close": 6.51636, "volume": 3904.0}, {"date": "2009-09-23", "close": 6.79968, "volume": 2527.0}, {"date": "2009-09-24", "close": 6.51636, "volume": 3425.0}, {"date": "2009-09-25", "close": 6.51636, "volume": 7353.0}, {"date": "2009-09-28", "close": 6.79968, "volume": 1334.0}, {"date": "2009-09-29", "close": 7.083, "volume": 2044.0}, {"date": "2009-09-30", "close": 6.51636, "volume": 2144.0}, {"date": "2009-10-01", "close": 6.51636, "volume": 3338.0}, {"date": "2009-10-02", "close": 6.51636, "volume": 2118.0}, {"date": "2009-10-05", "close": 6.79968, "volume": 406.0}, {"date": "2009-10-06", "close": 6.51636, "volume": 1639.0}, {"date": "2009-10-07", "close": 6.51636, "volume": 1586.0}, {"date": "2009-10-08", "close": 6.51636, "volume": 2316.0}, {"date": "2009-10-09", "close": 7.083, "volume": 2613.0}, {"date": "2009-10-12", "close": 7.36632, "volume": 3050.0}, {"date": "2009-10-13", "close": 7.083, "volume": 1707.0}, {"date": "2009-10-14", "close": 7.083, "volume": 1066.0}, {"date": "2009-10-15", "close": 4.81644, "volume": 34275.0}, {"date": "2009-10-16", "close": 4.81644, "volume": 18776.0}, {"date": "2009-10-19", "close": 4.81644, "volume": 8322.0}, {"date": "2009-10-20", "close": 4.81644, "volume": 1088.0}, {"date": "2009-10-21", "close": 5.09976, "volume": 882.0}, {"date": "2009-10-22", "close": 5.09976, "volume": 1705.0}, {"date": "2009-10-23", "close": 5.09976, "volume": 2605.0}, {"date": "2009-10-26", "close": 5.09976, "volume": 9278.0}, {"date": "2009-10-27", "close": 5.09976, "volume": 4786.0}, {"date": "2009-10-28", "close": 5.38308, "volume": 20579.0}, {"date": "2009-10-29", "close": 5.38308, "volume": 2232.0}, {"date": "2009-10-30", "close": 5.38308, "volume": 7236.0}, {"date": "2009-11-02", "close": 5.6664, "volume": 3420.0}, {"date": "2009-11-04", "close": 5.09976, "volume": 9275.0}, {"date": "2009-11-05", "close": 5.09976, "volume": 1139.0}, {"date": "2009-11-06", "close": 5.38308, "volume": 176.0}, {"date": "2009-11-09", "close": 5.38308, "volume": 529.0}, {"date": "2009-11-10", "close": 5.09976, "volume": 1562.0}, {"date": "2009-11-11", "close": 5.38308, "volume": 593.0}, {"date": "2009-11-12", "close": 5.09976, "volume": 6058.0}, {"date": "2009-11-13", "close": 5.09976, "volume": 12335.0}, {"date": "2009-11-16", "close": 5.09976, "volume": 3128.0}, {"date": "2009-11-17", "close": 5.38308, "volume": 1725.0}, {"date": "2009-11-18", "close": 5.09976, "volume": 7684.0}, {"date": "2009-11-19", "close": 5.09976, "volume": 9798.0}, {"date": "2009-11-20", "close": 4.81644, "volume": 6112.0}, {"date": "2009-11-23", "close": 4.53312, "volume": 6353.0}, {"date": "2009-11-24", "close": 4.53312, "volume": 1046.0}, {"date": "2009-11-25", "close": 4.81644, "volume": 3934.0}, {"date": "2009-11-26", "close": 4.81644, "volume": 2217.0}, {"date": "2009-11-27", "close": 4.53312, "volume": 5560.0}, {"date": "2009-11-30", "close": 4.53312, "volume": 3205.0}, {"date": "2009-12-01", "close": 4.53312, "volume": 5771.0}, {"date": "2009-12-02", "close": 4.81644, "volume": 2186.0}, {"date": "2009-12-03", "close": 4.53312, "volume": 5294.0}, {"date": "2009-12-04", "close": 4.81644, "volume": 265.0}, {"date": "2009-12-07", "close": 5.09976, "volume": 8692.0}, {"date": "2009-12-08", "close": 4.53312, "volume": 1818.0}, {"date": "2009-12-09", "close": 4.2498, "volume": 5856.0}, {"date": "2009-12-11", "close": 4.2498, "volume": 15001.0}, {"date": "2009-12-15", "close": 4.53312, "volume": 4013.0}, {"date": "2009-12-16", "close": 4.2498, "volume": 476.0}, {"date": "2009-12-17", "close": 4.53312, "volume": 1547.0}, {"date": "2009-12-18", "close": 4.81644, "volume": 328.0}, {"date": "2009-12-21", "close": 4.53312, "volume": 7412.0}, {"date": "2009-12-22", "close": 4.53312, "volume": 1576.0}, {"date": "2009-12-23", "close": 4.53312, "volume": 98.0}, {"date": "2009-12-29", "close": 4.53312, "volume": 773.0}, {"date": "2010-01-04", "close": 4.2498, "volume": 2235.0}, {"date": "2010-01-05", "close": 4.2498, "volume": 35.0}, {"date": "2010-01-06", "close": 4.53312, "volume": 1147.0}, {"date": "2010-01-07", "close": 4.53312, "volume": 4031.0}, {"date": "2010-01-08", "close": 4.53312, "volume": 538.0}, {"date": "2010-01-11", "close": 4.2498, "volume": 2767.0}, {"date": "2010-01-12", "close": 4.53312, "volume": 10765.0}, {"date": "2010-01-14", "close": 5.6664, "volume": 179592.0}, {"date": "2010-01-15", "close": 4.81644, "volume": 82559.0}, {"date": "2010-01-18", "close": 5.09976, "volume": 9000.0}, {"date": "2010-01-19", "close": 5.94972, "volume": 33944.0}, {"date": "2010-01-20", "close": 5.94972, "volume": 37592.0}, {"date": "2010-01-21", "close": 5.6664, "volume": 9018.0}, {"date": "2010-01-22", "close": 5.38308, "volume": 6102.0}, {"date": "2010-01-25", "close": 5.09976, "volume": 10865.0}, {"date": "2010-01-27", "close": 4.81644, "volume": 6523.0}, {"date": "2010-01-28", "close": 4.81644, "volume": 4924.0}, {"date": "2010-01-29", "close": 4.53312, "volume": 1998.0}, {"date": "2010-02-01", "close": 4.81644, "volume": 3830.0}, {"date": "2010-02-02", "close": 5.09976, "volume": 4271.0}, {"date": "2010-02-03", "close": 5.09976, "volume": 2703.0}, {"date": "2010-02-04", "close": 5.09976, "volume": 1768.0}, {"date": "2010-02-05", "close": 5.09976, "volume": 65.0}, {"date": "2010-02-08", "close": 4.53312, "volume": 4814.0}, {"date": "2010-02-09", "close": 4.53312, "volume": 5641.0}, {"date": "2010-02-10", "close": 4.53312, "volume": 3000.0}, {"date": "2010-02-11", "close": 4.53312, "volume": 2080.0}, {"date": "2010-02-12", "close": 4.53312, "volume": 706.0}, {"date": "2010-02-15", "close": 4.53312, "volume": 124.0}, {"date": "2010-02-17", "close": 4.2498, "volume": 1050.0}, {"date": "2010-02-18", "close": 4.2498, "volume": 882.0}, {"date": "2010-02-22", "close": 3.96648, "volume": 10359.0}, {"date": "2010-02-23", "close": 3.96648, "volume": 1540.0}, {"date": "2010-02-24", "close": 3.96648, "volume": 7538.0}, {"date": "2010-02-26", "close": 3.68316, "volume": 12275.0}, {"date": "2010-03-01", "close": 3.96648, "volume": 6999.0}, {"date": "2010-03-02", "close": 4.53312, "volume": 12903.0}, {"date": "2010-03-03", "close": 4.53312, "volume": 706.0}, {"date": "2010-03-04", "close": 3.96648, "volume": 353.0}, {"date": "2010-03-05", "close": 3.96648, "volume": 7412.0}, {"date": "2010-03-10", "close": 4.2498, "volume": 3230.0}, {"date": "2010-03-11", "close": 3.96648, "volume": 1543.0}, {"date": "2010-03-12", "close": 3.96648, "volume": 176.0}, {"date": "2010-03-15", "close": 4.2498, "volume": 1059.0}, {"date": "2010-03-16", "close": 4.2498, "volume": 706.0}, {"date": "2010-03-17", "close": 3.96648, "volume": 2647.0}, {"date": "2010-03-18", "close": 4.53312, "volume": 8214.0}, {"date": "2010-03-19", "close": 3.96648, "volume": 7624.0}, {"date": "2010-03-22", "close": 4.2498, "volume": 2050.0}, {"date": "2010-03-23", "close": 4.81644, "volume": 21876.0}, {"date": "2010-03-24", "close": 4.81644, "volume": 6659.0}, {"date": "2010-03-26", "close": 4.53312, "volume": 353.0}, {"date": "2010-03-29", "close": 4.53312, "volume": 1231.0}, {"date": "2010-03-30", "close": 4.2498, "volume": 16050.0}, {"date": "2010-04-01", "close": 3.96648, "volume": 9511.0}, {"date": "2010-04-06", "close": 3.96648, "volume": 3883.0}, {"date": "2010-04-07", "close": 3.96648, "volume": 1627.0}, {"date": "2010-04-08", "close": 3.96648, "volume": 18.0}, {"date": "2010-04-09", "close": 3.96648, "volume": 1387.0}, {"date": "2010-04-12", "close": 3.96648, "volume": 3883.0}, {"date": "2010-04-13", "close": 3.96648, "volume": 1712.0}, {"date": "2010-04-14", "close": 3.96648, "volume": 92.0}, {"date": "2010-04-15", "close": 4.2498, "volume": 1177.0}, {"date": "2010-04-16", "close": 4.2498, "volume": 6324.0}, {"date": "2010-04-19", "close": 4.2498, "volume": 3473.0}, {"date": "2010-04-20", "close": 3.96648, "volume": 10817.0}, {"date": "2010-04-21", "close": 3.68316, "volume": 1412.0}, {"date": "2010-04-23", "close": 3.68316, "volume": 106.0}, {"date": "2010-04-27", "close": 3.68316, "volume": 822.0}, {"date": "2010-04-28", "close": 3.68316, "volume": 529.0}, {"date": "2010-04-29", "close": 3.96648, "volume": 961.0}, {"date": "2010-05-03", "close": 3.96648, "volume": 2486.0}, {"date": "2010-05-04", "close": 3.68316, "volume": 13339.0}, {"date": "2010-05-05", "close": 3.11652, "volume": 4124.0}, {"date": "2010-05-06", "close": 3.11652, "volume": 3018.0}, {"date": "2010-05-07", "close": 3.11652, "volume": 2884.0}, {"date": "2010-05-10", "close": 3.11652, "volume": 826.0}, {"date": "2010-05-11", "close": 3.11652, "volume": 2143.0}, {"date": "2010-05-13", "close": 3.11652, "volume": 88.0}, {"date": "2010-05-17", "close": 3.11652, "volume": 296.0}, {"date": "2010-05-18", "close": 3.11652, "volume": 819.0}, {"date": "2010-05-19", "close": 2.8332, "volume": 815.0}, {"date": "2010-05-20", "close": 2.8332, "volume": 777.0}, {"date": "2010-05-21", "close": 2.8332, "volume": 1291.0}, {"date": "2010-05-24", "close": 2.8332, "volume": 4726.0}, {"date": "2010-05-25", "close": 2.8332, "volume": 882.0}, {"date": "2010-05-26", "close": 3.11652, "volume": 3883.0}, {"date": "2010-05-28", "close": 3.11652, "volume": 337.0}, {"date": "2010-06-01", "close": 2.8332, "volume": 353.0}, {"date": "2010-06-03", "close": 2.8332, "volume": 5631.0}, {"date": "2010-06-07", "close": 2.54988, "volume": 1765.0}, {"date": "2010-06-08", "close": 2.26656, "volume": 5372.0}, {"date": "2010-06-09", "close": 2.26656, "volume": 801.0}, {"date": "2010-06-10", "close": 2.54988, "volume": 1871.0}, {"date": "2010-06-11", "close": 2.54988, "volume": 396.0}, {"date": "2010-06-15", "close": 2.8332, "volume": 3561.0}, {"date": "2010-06-16", "close": 3.11652, "volume": 20648.0}, {"date": "2010-06-17", "close": 2.8332, "volume": 2471.0}, {"date": "2010-06-21", "close": 2.54988, "volume": 5577.0}, {"date": "2010-06-22", "close": 2.54988, "volume": 4235.0}, {"date": "2010-06-23", "close": 2.8332, "volume": 829.0}, {"date": "2010-06-24", "close": 2.8332, "volume": 976.0}, {"date": "2010-06-25", "close": 2.54988, "volume": 512.0}, {"date": "2010-06-29", "close": 2.8332, "volume": 1542.0}, {"date": "2010-06-30", "close": 2.54988, "volume": 5440.0}, {"date": "2010-07-06", "close": 2.54988, "volume": 353.0}, {"date": "2010-07-08", "close": 2.54988, "volume": 1862.0}, {"date": "2010-07-09", "close": 2.26656, "volume": 3740.0}, {"date": "2010-07-12", "close": 2.54988, "volume": 1482.0}, {"date": "2010-07-13", "close": 2.54988, "volume": 106.0}, {"date": "2010-07-14", "close": 2.26656, "volume": 384.0}, {"date": "2010-07-16", "close": 2.26656, "volume": 5843.0}, {"date": "2010-07-19", "close": 2.26656, "volume": 356.0}, {"date": "2010-07-20", "close": 2.26656, "volume": 529.0}, {"date": "2010-07-22", "close": 2.54988, "volume": 491.0}, {"date": "2010-07-23", "close": 2.54988, "volume": 3353.0}, {"date": "2010-07-28", "close": 2.54988, "volume": 1412.0}, {"date": "2010-07-29", "close": 2.54988, "volume": 2824.0}, {"date": "2010-07-30", "close": 2.54988, "volume": 4320.0}, {"date": "2010-08-02", "close": 2.26656, "volume": 1662.0}, {"date": "2010-08-04", "close": 2.54988, "volume": 2012.0}, {"date": "2010-08-05", "close": 2.54988, "volume": 1161.0}, {"date": "2010-08-09", "close": 2.26656, "volume": 4073.0}, {"date": "2010-08-10", "close": 2.26656, "volume": 1318.0}, {"date": "2010-08-11", "close": 2.26656, "volume": 882.0}, {"date": "2010-08-13", "close": 2.54988, "volume": 706.0}, {"date": "2010-08-18", "close": 2.54988, "volume": 2454.0}, {"date": "2010-08-19", "close": 2.54988, "volume": 882.0}, {"date": "2010-08-24", "close": 2.8332, "volume": 4493.0}, {"date": "2010-08-25", "close": 3.11652, "volume": 4235.0}, {"date": "2010-08-26", "close": 2.8332, "volume": 7412.0}, {"date": "2010-08-27", "close": 3.11652, "volume": 1592.0}, {"date": "2010-08-30", "close": 3.11652, "volume": 1926.0}, {"date": "2010-09-01", "close": 3.11652, "volume": 3141.0}, {"date": "2010-09-02", "close": 3.39984, "volume": 431.0}, {"date": "2010-09-03", "close": 3.68316, "volume": 22632.0}, {"date": "2010-09-06", "close": 3.68316, "volume": 2579.0}, {"date": "2010-09-07", "close": 3.68316, "volume": 780.0}, {"date": "2010-09-08", "close": 3.68316, "volume": 643.0}, {"date": "2010-09-09", "close": 3.96648, "volume": 3530.0}, {"date": "2010-09-10", "close": 3.96648, "volume": 4799.0}, {"date": "2010-09-13", "close": 3.68316, "volume": 918.0}, {"date": "2010-09-14", "close": 3.68316, "volume": 2308.0}, {"date": "2010-09-15", "close": 4.2498, "volume": 1405.0}, {"date": "2010-09-16", "close": 4.53312, "volume": 6419.0}, {"date": "2010-09-17", "close": 4.2498, "volume": 3114.0}, {"date": "2010-09-20", "close": 4.2498, "volume": 353.0}, {"date": "2010-09-21", "close": 4.53312, "volume": 780.0}, {"date": "2010-09-23", "close": 4.53312, "volume": 561.0}, {"date": "2010-09-27", "close": 4.53312, "volume": 529.0}, {"date": "2010-09-28", "close": 4.53312, "volume": 1574.0}, {"date": "2010-09-29", "close": 4.53312, "volume": 139.0}, {"date": "2010-09-30", "close": 3.96648, "volume": 3642.0}, {"date": "2010-10-01", "close": 4.2498, "volume": 1476.0}, {"date": "2010-10-04", "close": 3.96648, "volume": 1918.0}, {"date": "2010-10-05", "close": 4.2498, "volume": 215.0}, {"date": "2010-10-06", "close": 4.2498, "volume": 247.0}, {"date": "2010-10-07", "close": 4.2498, "volume": 279.0}, {"date": "2010-10-08", "close": 4.2498, "volume": 80.0}, {"date": "2010-10-12", "close": 3.96648, "volume": 1168.0}, {"date": "2010-10-13", "close": 3.68316, "volume": 2541.0}, {"date": "2010-10-14", "close": 4.2498, "volume": 1264.0}, {"date": "2010-10-15", "close": 4.2498, "volume": 385.0}, {"date": "2010-10-18", "close": 3.96648, "volume": 1321.0}, {"date": "2010-10-19", "close": 3.68316, "volume": 4235.0}, {"date": "2010-10-21", "close": 3.68316, "volume": 71.0}, {"date": "2010-10-22", "close": 3.39984, "volume": 4287.0}, {"date": "2010-10-25", "close": 3.11652, "volume": 5287.0}, {"date": "2010-10-26", "close": 3.11652, "volume": 6434.0}, {"date": "2010-10-27", "close": 3.11652, "volume": 1359.0}, {"date": "2010-10-29", "close": 3.11652, "volume": 3642.0}, {"date": "2010-11-01", "close": 2.8332, "volume": 4242.0}, {"date": "2010-11-03", "close": 3.11652, "volume": 529.0}, {"date": "2010-11-04", "close": 3.39984, "volume": 10952.0}, {"date": "2010-11-05", "close": 3.96648, "volume": 1384.0}, {"date": "2010-11-09", "close": 3.96648, "volume": 39.0}, {"date": "2010-11-11", "close": 3.68316, "volume": 353.0}, {"date": "2010-11-12", "close": 3.39984, "volume": 1019.0}, {"date": "2010-11-18", "close": 2.54988, "volume": 23367.0}, {"date": "2010-11-19", "close": 2.54988, "volume": 5607.0}, {"date": "2010-11-22", "close": 2.4, "volume": 24280.0}, {"date": "2010-11-23", "close": 2.4, "volume": 650.0}, {"date": "2010-11-24", "close": 2.4, "volume": 1333.0}, {"date": "2010-11-25", "close": 2.4, "volume": 2833.0}, {"date": "2010-11-26", "close": 2.4, "volume": 1750.0}, {"date": "2010-11-29", "close": 2.4, "volume": 800.0}, {"date": "2010-12-01", "close": 2.1, "volume": 7.0}, {"date": "2010-12-02", "close": 2.1, "volume": 2521.0}, {"date": "2010-12-03", "close": 2.1, "volume": 19287.0}, {"date": "2010-12-06", "close": 2.4, "volume": 20950.0}, {"date": "2010-12-07", "close": 2.4, "volume": 1239.0}, {"date": "2010-12-09", "close": 2.4, "volume": 59.0}, {"date": "2010-12-14", "close": 2.4, "volume": 869.0}, {"date": "2010-12-15", "close": 2.4, "volume": 630.0}, {"date": "2010-12-16", "close": 2.4, "volume": 900.0}, {"date": "2010-12-17", "close": 2.4, "volume": 1667.0}, {"date": "2010-12-20", "close": 2.7, "volume": 1867.0}, {"date": "2010-12-21", "close": 2.1, "volume": 23272.0}, {"date": "2010-12-22", "close": 2.1, "volume": 24944.0}, {"date": "2010-12-29", "close": 2.1, "volume": 73501.0}, {"date": "2010-12-30", "close": 1.8, "volume": 34212.0}, {"date": "2010-12-31", "close": 2.1, "volume": 1350.0}, {"date": "2011-01-04", "close": 2.1, "volume": 467.0}, {"date": "2011-01-06", "close": 2.1, "volume": 28878.0}, {"date": "2011-01-07", "close": 2.1, "volume": 3833.0}, {"date": "2011-01-10", "close": 1.8, "volume": 13939.0}, {"date": "2011-01-11", "close": 1.8, "volume": 1533.0}, {"date": "2011-01-12", "close": 2.1, "volume": 8333.0}, {"date": "2011-01-13", "close": 1.8, "volume": 50.0}, {"date": "2011-01-14", "close": 2.1, "volume": 1633.0}, {"date": "2011-01-17", "close": 1.8, "volume": 167.0}, {"date": "2011-01-18", "close": 2.1, "volume": 333.0}, {"date": "2011-01-20", "close": 2.1, "volume": 250.0}, {"date": "2011-01-21", "close": 2.1, "volume": 51732.0}, {"date": "2011-01-24", "close": 1.8, "volume": 27667.0}, {"date": "2011-01-25", "close": 1.8, "volume": 7800.0}, {"date": "2011-01-27", "close": 1.8, "volume": 1568.0}, {"date": "2011-01-28", "close": 1.8, "volume": 2500.0}, {"date": "2011-02-02", "close": 1.8, "volume": 1301.0}, {"date": "2011-02-03", "close": 1.8, "volume": 12098.0}, {"date": "2011-02-04", "close": 1.8, "volume": 44860.0}, {"date": "2011-02-07", "close": 1.8, "volume": 6939.0}, {"date": "2011-02-08", "close": 1.8, "volume": 30078.0}, {"date": "2011-02-09", "close": 2.1, "volume": 1667.0}, {"date": "2011-02-10", "close": 1.8, "volume": 3367.0}, {"date": "2011-02-14", "close": 1.8, "volume": 22833.0}, {"date": "2011-02-17", "close": 1.8, "volume": 6667.0}, {"date": "2011-02-18", "close": 1.8, "volume": 6509.0}, {"date": "2011-02-22", "close": 1.8, "volume": 5455.0}, {"date": "2011-02-23", "close": 1.8, "volume": 95333.0}, {"date": "2011-02-24", "close": 2.1, "volume": 209325.0}, {"date": "2011-02-25", "close": 2.1, "volume": 27026.0}, {"date": "2011-02-28", "close": 1.8, "volume": 57577.0}, {"date": "2011-03-01", "close": 2.1, "volume": 3908.0}, {"date": "2011-03-02", "close": 1.8, "volume": 4146.0}, {"date": "2011-03-03", "close": 1.8, "volume": 20651.0}, {"date": "2011-03-04", "close": 1.8, "volume": 36691.0}, {"date": "2011-03-07", "close": 1.8, "volume": 330.0}, {"date": "2011-03-08", "close": 1.8, "volume": 34836.0}, {"date": "2011-03-09", "close": 2.1, "volume": 1110.0}, {"date": "2011-03-10", "close": 1.8, "volume": 11575.0}, {"date": "2011-03-11", "close": 1.8, "volume": 833.0}, {"date": "2011-03-15", "close": 1.8, "volume": 4256.0}, {"date": "2011-03-16", "close": 1.5, "volume": 5283.0}, {"date": "2011-03-18", "close": 1.8, "volume": 40283.0}, {"date": "2011-03-21", "close": 1.5, "volume": 8184.0}, {"date": "2011-03-22", "close": 1.8, "volume": 42330.0}, {"date": "2011-03-28", "close": 1.8, "volume": 24333.0}, {"date": "2011-03-30", "close": 1.8, "volume": 16036.0}, {"date": "2011-03-31", "close": 1.8, "volume": 17667.0}, {"date": "2011-04-01", "close": 1.8, "volume": 42333.0}, {"date": "2011-04-04", "close": 1.8, "volume": 124310.0}, {"date": "2011-04-05", "close": 2.4, "volume": 89764.0}, {"date": "2011-04-06", "close": 2.4, "volume": 361078.0}, {"date": "2011-04-07", "close": 2.1, "volume": 69238.0}, {"date": "2011-04-08", "close": 2.7, "volume": 88158.0}, {"date": "2011-04-11", "close": 2.4, "volume": 76551.0}, {"date": "2011-04-12", "close": 2.1, "volume": 10917.0}, {"date": "2011-04-13", "close": 2.1, "volume": 13394.0}, {"date": "2011-04-14", "close": 2.1, "volume": 24300.0}, {"date": "2011-04-15", "close": 2.1, "volume": 14567.0}, {"date": "2011-04-18", "close": 2.1, "volume": 17383.0}, {"date": "2011-04-19", "close": 2.1, "volume": 37156.0}, {"date": "2011-04-20", "close": 2.1, "volume": 13837.0}, {"date": "2011-04-21", "close": 2.1, "volume": 4000.0}, {"date": "2011-04-27", "close": 1.5, "volume": 133687.0}, {"date": "2011-04-28", "close": 2.1, "volume": 30458.0}, {"date": "2011-04-29", "close": 1.8, "volume": 16360.0}, {"date": "2011-05-02", "close": 1.8, "volume": 11667.0}, {"date": "2011-05-03", "close": 1.8, "volume": 24767.0}, {"date": "2011-05-04", "close": 1.8, "volume": 5155.0}, {"date": "2011-05-05", "close": 1.5, "volume": 17000.0}, {"date": "2011-05-06", "close": 1.8, "volume": 3250.0}, {"date": "2011-05-09", "close": 1.8, "volume": 95785.0}, {"date": "2011-05-10", "close": 1.5, "volume": 65133.0}, {"date": "2011-05-11", "close": 1.5, "volume": 3967.0}, {"date": "2011-05-12", "close": 1.5, "volume": 30667.0}, {"date": "2011-05-13", "close": 1.5, "volume": 2650.0}, {"date": "2011-05-16", "close": 1.5, "volume": 24317.0}, {"date": "2011-05-17", "close": 1.5, "volume": 7423.0}, {"date": "2011-05-18", "close": 1.5, "volume": 3333.0}, {"date": "2011-05-19", "close": 1.5, "volume": 127.0}, {"date": "2011-05-20", "close": 1.5, "volume": 17196.0}, {"date": "2011-05-23", "close": 1.5, "volume": 3467.0}, {"date": "2011-05-25", "close": 1.8, "volume": 1555.0}, {"date": "2011-05-26", "close": 1.5, "volume": 1747.0}, {"date": "2011-05-30", "close": 1.5, "volume": 197.0}, {"date": "2011-05-31", "close": 1.5, "volume": 467.0}, {"date": "2011-06-01", "close": 1.8, "volume": 633.0}, {"date": "2011-06-02", "close": 1.8, "volume": 4000.0}, {"date": "2011-06-03", "close": 1.5, "volume": 3333.0}, {"date": "2011-06-06", "close": 1.5, "volume": 1667.0}, {"date": "2011-06-07", "close": 1.5, "volume": 5000.0}, {"date": "2011-06-08", "close": 1.8, "volume": 1733.0}, {"date": "2011-06-09", "close": 1.5, "volume": 1377.0}, {"date": "2011-06-14", "close": 1.5, "volume": 1913.0}, {"date": "2011-06-15", "close": 1.5, "volume": 8267.0}, {"date": "2011-06-16", "close": 1.2, "volume": 47670.0}, {"date": "2011-06-20", "close": 1.2, "volume": 2049.0}, {"date": "2011-06-21", "close": 1.5, "volume": 87854.0}, {"date": "2011-06-22", "close": 1.5, "volume": 8583.0}, {"date": "2011-06-23", "close": 1.5, "volume": 340.0}, {"date": "2011-06-24", "close": 1.5, "volume": 13660.0}, {"date": "2011-06-27", "close": 1.5, "volume": 2709.0}, {"date": "2011-06-28", "close": 1.2, "volume": 11507.0}, {"date": "2011-06-29", "close": 1.2, "volume": 2522.0}, {"date": "2011-06-30", "close": 1.5, "volume": 23647.0}, {"date": "2011-07-01", "close": 1.2, "volume": 5888.0}, {"date": "2011-07-04", "close": 1.2, "volume": 5000.0}, {"date": "2011-07-05", "close": 1.2, "volume": 8908.0}, {"date": "2011-07-06", "close": 1.2, "volume": 76113.0}, {"date": "2011-07-07", "close": 1.2, "volume": 3538.0}, {"date": "2011-07-08", "close": 1.2, "volume": 79837.0}, {"date": "2011-07-11", "close": 1.2, "volume": 5808.0}, {"date": "2011-07-12", "close": 1.2, "volume": 3133.0}, {"date": "2011-07-13", "close": 1.2, "volume": 12043.0}, {"date": "2011-07-15", "close": 1.2, "volume": 1067.0}, {"date": "2011-07-18", "close": 1.5, "volume": 377.0}, {"date": "2011-07-20", "close": 1.2, "volume": 833.0}, {"date": "2011-07-21", "close": 1.2, "volume": 2057.0}, {"date": "2011-07-28", "close": 1.5, "volume": 5333.0}, {"date": "2011-08-01", "close": 1.2, "volume": 3333.0}, {"date": "2011-08-03", "close": 1.2, "volume": 167.0}, {"date": "2011-08-04", "close": 1.2, "volume": 17818.0}, {"date": "2011-08-05", "close": 1.2, "volume": 32870.0}, {"date": "2011-08-11", "close": 1.2, "volume": 5920.0}, {"date": "2011-08-12", "close": 1.2, "volume": 4880.0}, {"date": "2011-08-15", "close": 1.5, "volume": 333.0}, {"date": "2011-08-16", "close": 1.5, "volume": 4667.0}, {"date": "2011-08-17", "close": 1.5, "volume": 400.0}, {"date": "2011-08-19", "close": 1.2, "volume": 1642.0}, {"date": "2011-08-22", "close": 1.2, "volume": 250.0}, {"date": "2011-08-23", "close": 1.2, "volume": 33253.0}, {"date": "2011-08-24", "close": 0.6, "volume": 122839.0}, {"date": "2011-08-25", "close": 0.3, "volume": 171590.0}, {"date": "2011-08-26", "close": 0.3, "volume": 3667.0}, {"date": "2011-08-29", "close": 0.6, "volume": 10008.0}, {"date": "2011-08-30", "close": 0.6, "volume": 11284.0}, {"date": "2011-09-01", "close": 0.6, "volume": 2000.0}, {"date": "2011-09-02", "close": 0.6, "volume": 833.0}, {"date": "2011-09-06", "close": 0.3, "volume": 1441.0}, {"date": "2011-09-08", "close": 0.6, "volume": 4100.0}, {"date": "2011-09-09", "close": 0.6, "volume": 1083.0}, {"date": "2011-09-12", "close": 0.6, "volume": 39044.0}, {"date": "2011-09-19", "close": 0.3, "volume": 28.0}, {"date": "2011-09-21", "close": 0.6, "volume": 3333.0}, {"date": "2011-09-22", "close": 0.3, "volume": 15567.0}, {"date": "2011-09-26", "close": 0.3, "volume": 4201.0}, {"date": "2011-09-29", "close": 0.3, "volume": 154767.0}, {"date": "2011-09-30", "close": 0.3, "volume": 20000.0}, {"date": "2011-10-04", "close": 0.3, "volume": 539.0}, {"date": "2011-10-13", "close": 0.6, "volume": 3333.0}, {"date": "2011-10-17", "close": 0.3, "volume": 200.0}, {"date": "2011-10-19", "close": 0.3, "volume": 2205.0}, {"date": "2011-10-25", "close": 0.3, "volume": 3016.0}, {"date": "2011-10-31", "close": 0.6, "volume": 2500.0}, {"date": "2011-11-01", "close": 0.3, "volume": 6600.0}, {"date": "2011-11-02", "close": 0.3, "volume": 2667.0}, {"date": "2011-11-09", "close": 0.6, "volume": 3333.0}, {"date": "2011-11-11", "close": 0.3, "volume": 633.0}, {"date": "2011-11-16", "close": 0.3, "volume": 7.0}, {"date": "2011-11-18", "close": 0.3, "volume": 4000.0}, {"date": "2011-11-21", "close": 0.3, "volume": 833.0}, {"date": "2011-11-22", "close": 0.3, "volume": 6667.0}, {"date": "2011-11-23", "close": 0.3, "volume": 3901.0}, {"date": "2011-11-28", "close": 0.3, "volume": 1720.0}, {"date": "2011-11-29", "close": 0.3, "volume": 75608.0}, {"date": "2011-12-01", "close": 0.3, "volume": 91539.0}, {"date": "2011-12-02", "close": 0.3, "volume": 45484.0}, {"date": "2011-12-08", "close": 0.3, "volume": 9606.0}, {"date": "2011-12-12", "close": 0.6, "volume": 3667.0}, {"date": "2011-12-13", "close": 0.6, "volume": 9230.0}, {"date": "2011-12-14", "close": 0.6, "volume": 3333.0}, {"date": "2011-12-15", "close": 0.6, "volume": 6667.0}, {"date": "2011-12-19", "close": 0.6, "volume": 444273.0}, {"date": "2011-12-20", "close": 0.6, "volume": 70789.0}, {"date": "2011-12-21", "close": 0.6, "volume": 81863.0}, {"date": "2011-12-22", "close": 0.6, "volume": 6500.0}, {"date": "2011-12-28", "close": 0.6, "volume": 15667.0}, {"date": "2011-12-29", "close": 0.6, "volume": 3333.0}, {"date": "2012-01-03", "close": 0.6, "volume": 14997.0}, {"date": "2012-01-09", "close": 0.6, "volume": 2333.0}, {"date": "2012-01-11", "close": 0.6, "volume": 15000.0}, {"date": "2012-01-12", "close": 0.6, "volume": 29923.0}, {"date": "2012-01-13", "close": 0.9, "volume": 7583.0}, {"date": "2012-01-16", "close": 0.9, "volume": 5168.0}, {"date": "2012-01-17", "close": 0.9, "volume": 18267.0}, {"date": "2012-01-18", "close": 0.9, "volume": 315991.0}, {"date": "2012-01-19", "close": 0.9, "volume": 143875.0}, {"date": "2012-01-20", "close": 0.9, "volume": 3333.0}, {"date": "2012-01-23", "close": 0.9, "volume": 10833.0}, {"date": "2012-01-24", "close": 0.9, "volume": 71453.0}, {"date": "2012-01-27", "close": 0.9, "volume": 8333.0}, {"date": "2012-01-30", "close": 0.6, "volume": 6633.0}, {"date": "2012-02-01", "close": 0.6, "volume": 15542.0}, {"date": "2012-02-02", "close": 0.6, "volume": 3679.0}, {"date": "2012-02-03", "close": 0.6, "volume": 5000.0}, {"date": "2012-02-06", "close": 0.6, "volume": 2333.0}, {"date": "2012-02-07", "close": 0.6, "volume": 4167.0}, {"date": "2012-02-08", "close": 0.6, "volume": 86974.0}, {"date": "2012-02-09", "close": 0.6, "volume": 8333.0}, {"date": "2012-02-10", "close": 0.6, "volume": 4167.0}, {"date": "2012-02-13", "close": 0.6, "volume": 3417.0}, {"date": "2012-02-15", "close": 0.6, "volume": 2500.0}, {"date": "2012-02-16", "close": 0.6, "volume": 15952.0}, {"date": "2012-02-17", "close": 0.6, "volume": 6562.0}, {"date": "2012-02-20", "close": 0.6, "volume": 1717.0}, {"date": "2012-02-21", "close": 0.6, "volume": 1000.0}, {"date": "2012-02-22", "close": 0.6, "volume": 833.0}, {"date": "2012-02-23", "close": 0.6, "volume": 12555.0}, {"date": "2012-02-24", "close": 0.6, "volume": 25447.0}, {"date": "2012-02-27", "close": 0.3, "volume": 39630.0}, {"date": "2012-02-29", "close": 0.3, "volume": 3367.0}, {"date": "2012-03-01", "close": 0.6, "volume": 2000.0}, {"date": "2012-03-05", "close": 0.3, "volume": 185.0}, {"date": "2012-03-08", "close": 0.3, "volume": 2519.0}, {"date": "2012-03-12", "close": 0.3, "volume": 100.0}, {"date": "2012-03-15", "close": 0.3, "volume": 1833.0}, {"date": "2012-03-21", "close": 0.3, "volume": 10.0}, {"date": "2012-03-26", "close": 0.3, "volume": 19087.0}, {"date": "2012-03-28", "close": 0.3, "volume": 28300.0}, {"date": "2012-04-03", "close": 0.3, "volume": 1333.0}, {"date": "2012-04-04", "close": 0.3, "volume": 450.0}, {"date": "2012-04-10", "close": 0.6, "volume": 4444.0}, {"date": "2012-04-11", "close": 0.6, "volume": 8333.0}, {"date": "2012-04-27", "close": 0.3, "volume": 54083.0}, {"date": "2012-04-30", "close": 0.3, "volume": 34517.0}, {"date": "2012-05-01", "close": 0.3, "volume": 1975.0}, {"date": "2012-05-02", "close": 0.3, "volume": 15601.0}, {"date": "2012-05-03", "close": 0.3, "volume": 17500.0}, {"date": "2012-05-04", "close": 0.3, "volume": 13167.0}, {"date": "2012-05-07", "close": 0.3, "volume": 6489.0}, {"date": "2012-05-08", "close": 0.3, "volume": 4000.0}, {"date": "2012-05-09", "close": 0.3, "volume": 6667.0}, {"date": "2012-05-14", "close": 0.3, "volume": 11637.0}, {"date": "2012-05-15", "close": 0.3, "volume": 4513.0}, {"date": "2012-05-18", "close": 0.3, "volume": 3889.0}, {"date": "2012-05-21", "close": 0.3, "volume": 5032.0}, {"date": "2012-05-23", "close": 0.3, "volume": 60.0}, {"date": "2012-05-25", "close": 0.3, "volume": 1667.0}, {"date": "2012-05-28", "close": 0.3, "volume": 5487.0}, {"date": "2012-06-04", "close": 0.3, "volume": 36083.0}, {"date": "2012-06-07", "close": 0.3, "volume": 10759.0}, {"date": "2012-06-08", "close": 0.3, "volume": 3333.0}, {"date": "2012-06-12", "close": 0.3, "volume": 2000.0}, {"date": "2012-06-13", "close": 0.3, "volume": 3333.0}, {"date": "2012-06-15", "close": 0.3, "volume": 21813.0}, {"date": "2012-06-18", "close": 0.6, "volume": 4600.0}, {"date": "2012-06-19", "close": 0.3, "volume": 3734.0}, {"date": "2012-06-21", "close": 0.3, "volume": 791.0}, {"date": "2012-06-22", "close": 0.3, "volume": 9167.0}, {"date": "2012-06-25", "close": 0.3, "volume": 32860.0}, {"date": "2012-06-26", "close": 0.3, "volume": 833.0}, {"date": "2012-06-27", "close": 0.3, "volume": 10667.0}, {"date": "2012-06-28", "close": 0.3, "volume": 21267.0}, {"date": "2012-06-29", "close": 0.3, "volume": 9123.0}, {"date": "2012-07-03", "close": 0.3, "volume": 1489.0}, {"date": "2012-07-04", "close": 0.3, "volume": 31.0}, {"date": "2012-07-06", "close": 0.3, "volume": 2817.0}, {"date": "2012-07-09", "close": 0.3, "volume": 3333.0}, {"date": "2012-07-10", "close": 0.3, "volume": 33111.0}, {"date": "2012-07-11", "close": 0.3, "volume": 1233.0}, {"date": "2012-07-13", "close": 0.3, "volume": 3483.0}, {"date": "2012-07-16", "close": 0.3, "volume": 380.0}, {"date": "2012-07-20", "close": 0.3, "volume": 800.0}, {"date": "2012-07-25", "close": 0.3, "volume": 1667.0}, {"date": "2012-07-30", "close": 0.3, "volume": 120.0}, {"date": "2012-07-31", "close": 0.3, "volume": 2500.0}, {"date": "2012-08-01", "close": 0.3, "volume": 2267.0}, {"date": "2012-08-06", "close": 0.3, "volume": 1267.0}, {"date": "2012-08-07", "close": 0.3, "volume": 1667.0}, {"date": "2012-08-09", "close": 0.3, "volume": 5442.0}, {"date": "2012-08-21", "close": 0.3, "volume": 6667.0}, {"date": "2012-08-23", "close": 0.3, "volume": 3333.0}, {"date": "2012-08-27", "close": 0.3, "volume": 33333.0}, {"date": "2012-08-29", "close": 0.3, "volume": 1733.0}, {"date": "2012-09-05", "close": 0.3, "volume": 1600.0}, {"date": "2012-09-06", "close": 0.3, "volume": 1883.0}, {"date": "2012-09-18", "close": 0.3, "volume": 5.0}, {"date": "2012-09-20", "close": 0.3, "volume": 3600.0}, {"date": "2012-09-27", "close": 0.3, "volume": 20.0}, {"date": "2012-10-01", "close": 0.3, "volume": 3333.0}, {"date": "2012-10-04", "close": 0.3, "volume": 1043.0}, {"date": "2012-10-08", "close": 0.3, "volume": 33.0}, {"date": "2012-10-16", "close": 0.3, "volume": 2224.0}, {"date": "2012-10-18", "close": 0.3, "volume": 66.0}, {"date": "2012-10-25", "close": 0.3, "volume": 4167.0}, {"date": "2012-10-29", "close": 0.3, "volume": 2583.0}, {"date": "2012-10-31", "close": 0.3, "volume": 2863.0}, {"date": "2012-11-01", "close": 0.3, "volume": 3333.0}, {"date": "2012-11-05", "close": 0.3, "volume": 3333.0}, {"date": "2012-11-08", "close": 0.3, "volume": 9853.0}, {"date": "2012-11-09", "close": 0.3, "volume": 19000.0}, {"date": "2012-11-12", "close": 0.3, "volume": 5000.0}, {"date": "2012-11-20", "close": 0.3, "volume": 1333.0}, {"date": "2012-11-22", "close": 0.3, "volume": 7633.0}, {"date": "2012-11-26", "close": 0.3, "volume": 2746.0}, {"date": "2012-11-27", "close": 0.6, "volume": 15833.0}, {"date": "2012-11-28", "close": 0.6, "volume": 833.0}, {"date": "2012-12-04", "close": 0.3, "volume": 530.0}, {"date": "2012-12-14", "close": 0.3, "volume": 26667.0}, {"date": "2012-12-17", "close": 0.3, "volume": 1167.0}, {"date": "2013-01-04", "close": 0.3, "volume": 1233.0}, {"date": "2013-01-07", "close": 0.3, "volume": 1500.0}, {"date": "2013-01-10", "close": 0.3, "volume": 5000.0}, {"date": "2013-01-11", "close": 0.3, "volume": 2333.0}, {"date": "2013-01-14", "close": 0.3, "volume": 83.0}, {"date": "2013-01-18", "close": 0.3, "volume": 2333.0}, {"date": "2013-01-24", "close": 0.3, "volume": 6667.0}, {"date": "2013-01-25", "close": 0.6, "volume": 6716.0}, {"date": "2013-01-29", "close": 0.3, "volume": 10.0}, {"date": "2013-02-05", "close": 0.3, "volume": 5117.0}, {"date": "2013-02-06", "close": 0.3, "volume": 6667.0}, {"date": "2013-02-14", "close": 0.3, "volume": 556.0}, {"date": "2013-02-22", "close": 0.6, "volume": 3333.0}, {"date": "2013-02-25", "close": 0.3, "volume": 16667.0}, {"date": "2013-02-27", "close": 0.3, "volume": 2333.0}, {"date": "2013-03-06", "close": 0.3, "volume": 333.0}, {"date": "2013-03-25", "close": 0.3, "volume": 79.0}, {"date": "2013-03-28", "close": 0.3, "volume": 16000.0}, {"date": "2013-04-04", "close": 0.3, "volume": 25289.0}, {"date": "2013-04-05", "close": 0.3, "volume": 3333.0}, {"date": "2013-04-10", "close": 0.3, "volume": 3333.0}, {"date": "2013-04-11", "close": 0.3, "volume": 33.0}, {"date": "2013-04-17", "close": 0.3, "volume": 100.0}, {"date": "2013-04-18", "close": 0.3, "volume": 5000.0}, {"date": "2013-04-19", "close": 0.3, "volume": 6667.0}, {"date": "2013-04-22", "close": 0.3, "volume": 1667.0}, {"date": "2013-04-26", "close": 0.3, "volume": 8333.0}, {"date": "2013-04-29", "close": 0.3, "volume": 20000.0}, {"date": "2013-04-30", "close": 0.3, "volume": 10864.0}, {"date": "2013-05-06", "close": 0.3, "volume": 105.0}, {"date": "2013-05-09", "close": 0.3, "volume": 1833.0}, {"date": "2013-05-13", "close": 0.3, "volume": 533.0}, {"date": "2013-05-15", "close": 0.3, "volume": 833.0}, {"date": "2013-05-20", "close": 0.3, "volume": 96333.0}, {"date": "2013-05-21", "close": 0.3, "volume": 4833.0}, {"date": "2013-05-24", "close": 0.3, "volume": 33724.0}, {"date": "2013-05-28", "close": 0.3, "volume": 1000.0}, {"date": "2013-06-04", "close": 0.3, "volume": 1228.0}, {"date": "2013-06-06", "close": 0.3, "volume": 333.0}, {"date": "2013-06-07", "close": 0.3, "volume": 1121.0}, {"date": "2013-06-11", "close": 0.3, "volume": 22327.0}, {"date": "2013-06-12", "close": 0.3, "volume": 21423.0}, {"date": "2013-07-12", "close": 0.3, "volume": 37184.0}, {"date": "2013-07-15", "close": 0.3, "volume": 13833.0}, {"date": "2013-07-16", "close": 0.6, "volume": 1667.0}, {"date": "2013-07-17", "close": 0.3, "volume": 7.0}, {"date": "2013-07-18", "close": 0.3, "volume": 1000.0}, {"date": "2013-07-22", "close": 0.3, "volume": 17.0}, {"date": "2013-07-24", "close": 0.3, "volume": 1000.0}, {"date": "2013-07-25", "close": 0.3, "volume": 584.0}, {"date": "2013-07-29", "close": 0.6, "volume": 5183.0}, {"date": "2013-08-01", "close": 0.3, "volume": 971.0}, {"date": "2013-08-05", "close": 0.3, "volume": 187.0}, {"date": "2013-08-12", "close": 0.3, "volume": 6667.0}, {"date": "2013-08-13", "close": 0.6, "volume": 833.0}, {"date": "2013-08-14", "close": 0.6, "volume": 4423.0}, {"date": "2013-08-20", "close": 0.3, "volume": 3333.0}, {"date": "2013-08-21", "close": 0.3, "volume": 3333.0}, {"date": "2013-08-29", "close": 0.3, "volume": 1667.0}, {"date": "2013-08-30", "close": 0.3, "volume": 3267.0}, {"date": "2013-09-11", "close": 0.3, "volume": 3917.0}, {"date": "2013-09-16", "close": 0.3, "volume": 4933.0}, {"date": "2013-09-18", "close": 0.3, "volume": 1000.0}, {"date": "2013-09-23", "close": 0.3, "volume": 3583.0}, {"date": "2013-09-27", "close": 0.3, "volume": 2083.0}, {"date": "2013-10-01", "close": 0.3, "volume": 1667.0}, {"date": "2013-10-09", "close": 0.3, "volume": 83.0}, {"date": "2013-10-11", "close": 0.3, "volume": 200.0}, {"date": "2013-10-14", "close": 0.3, "volume": 33133.0}, {"date": "2013-10-17", "close": 0.3, "volume": 33565.0}, {"date": "2013-10-18", "close": 0.3, "volume": 5833.0}, {"date": "2013-10-30", "close": 0.3, "volume": 50622.0}, {"date": "2013-11-01", "close": 0.3, "volume": 1167.0}, {"date": "2013-11-06", "close": 0.6, "volume": 858.0}, {"date": "2013-11-07", "close": 0.3, "volume": 387.0}, {"date": "2013-11-14", "close": 0.3, "volume": 3829.0}, {"date": "2013-11-18", "close": 0.3, "volume": 4167.0}, {"date": "2013-11-21", "close": 0.3, "volume": 800.0}, {"date": "2013-11-22", "close": 0.3, "volume": 103.0}, {"date": "2013-11-26", "close": 0.3, "volume": 1000.0}, {"date": "2013-11-29", "close": 0.3, "volume": 1000.0}, {"date": "2013-12-17", "close": 0.3, "volume": 12642.0}, {"date": "2013-12-20", "close": 0.3, "volume": 1667.0}, {"date": "2013-12-30", "close": 0.3, "volume": 1667.0}, {"date": "2014-01-08", "close": 0.6, "volume": 743061.0}, {"date": "2014-01-09", "close": 0.6, "volume": 109716.0}, {"date": "2014-01-10", "close": 0.3, "volume": 834.0}, {"date": "2014-01-13", "close": 0.3, "volume": 833.0}, {"date": "2014-01-16", "close": 0.3, "volume": 11320.0}, {"date": "2014-01-17", "close": 0.3, "volume": 3000.0}, {"date": "2014-01-20", "close": 0.3, "volume": 1650.0}, {"date": "2014-01-21", "close": 0.6, "volume": 12150.0}, {"date": "2014-01-22", "close": 0.6, "volume": 31875.0}, {"date": "2014-01-23", "close": 0.6, "volume": 19167.0}, {"date": "2014-01-24", "close": 0.3, "volume": 3507.0}, {"date": "2014-01-31", "close": 0.3, "volume": 9510.0}, {"date": "2014-02-04", "close": 0.6, "volume": 697273.0}, {"date": "2014-02-05", "close": 0.3, "volume": 11167.0}, {"date": "2014-02-07", "close": 0.6, "volume": 54267.0}, {"date": "2014-02-11", "close": 0.6, "volume": 15000.0}, {"date": "2014-02-13", "close": 0.6, "volume": 2000.0}, {"date": "2014-02-21", "close": 0.3, "volume": 1880.0}, {"date": "2014-02-26", "close": 0.6, "volume": 33167.0}, {"date": "2014-02-27", "close": 0.6, "volume": 10000.0}, {"date": "2014-03-03", "close": 0.6, "volume": 7467.0}, {"date": "2014-03-06", "close": 0.6, "volume": 3000.0}, {"date": "2014-03-10", "close": 0.6, "volume": 14167.0}, {"date": "2014-03-12", "close": 0.3, "volume": 187.0}, {"date": "2014-03-18", "close": 0.6, "volume": 5000.0}, {"date": "2014-03-21", "close": 0.6, "volume": 41667.0}, {"date": "2014-03-24", "close": 0.6, "volume": 5833.0}, {"date": "2014-03-27", "close": 0.6, "volume": 1167.0}, {"date": "2014-04-01", "close": 0.3, "volume": 0.0}, {"date": "2014-04-02", "close": 0.6, "volume": 3333.0}, {"date": "2014-04-03", "close": 0.3, "volume": 33334.0}, {"date": "2014-04-04", "close": 0.3, "volume": 3333.0}, {"date": "2014-04-07", "close": 0.3, "volume": 2333.0}, {"date": "2014-04-10", "close": 0.3, "volume": 6062.0}, {"date": "2014-04-15", "close": 0.3, "volume": 15762.0}, {"date": "2014-04-17", "close": 0.3, "volume": 1500.0}, {"date": "2014-04-28", "close": 0.3, "volume": 1792.0}, {"date": "2014-05-02", "close": 0.3, "volume": 16667.0}, {"date": "2014-05-09", "close": 0.6, "volume": 1667.0}, {"date": "2014-05-12", "close": 0.3, "volume": 22468.0}, {"date": "2014-05-13", "close": 0.3, "volume": 34.0}, {"date": "2014-05-14", "close": 0.3, "volume": 2667.0}, {"date": "2014-05-15", "close": 0.3, "volume": 9830.0}, {"date": "2014-05-16", "close": 0.3, "volume": 2830.0}, {"date": "2014-05-19", "close": 0.3, "volume": 2017.0}, {"date": "2014-05-20", "close": 0.6, "volume": 500.0}, {"date": "2014-05-23", "close": 0.3, "volume": 333.0}, {"date": "2014-05-27", "close": 0.3, "volume": 1667.0}, {"date": "2014-05-28", "close": 0.3, "volume": 1580.0}, {"date": "2014-05-29", "close": 0.3, "volume": 7667.0}, {"date": "2014-05-30", "close": 0.3, "volume": 333.0}, {"date": "2014-06-03", "close": 0.3, "volume": 13666.0}, {"date": "2014-06-04", "close": 0.6, "volume": 3083.0}, {"date": "2014-06-05", "close": 0.3, "volume": 17000.0}, {"date": "2014-06-06", "close": 0.3, "volume": 5333.0}, {"date": "2014-06-10", "close": 0.3, "volume": 6667.0}, {"date": "2014-06-11", "close": 0.3, "volume": 9500.0}, {"date": "2014-06-12", "close": 0.3, "volume": 28983.0}, {"date": "2014-06-16", "close": 0.3, "volume": 33.0}, {"date": "2014-06-17", "close": 0.3, "volume": 1467.0}, {"date": "2014-06-19", "close": 0.3, "volume": 16667.0}, {"date": "2014-06-20", "close": 0.3, "volume": 3333.0}, {"date": "2014-06-23", "close": 0.3, "volume": 1591.0}, {"date": "2014-06-24", "close": 0.3, "volume": 1833.0}, {"date": "2014-06-25", "close": 0.3, "volume": 6093.0}, {"date": "2014-06-26", "close": 0.3, "volume": 17.0}, {"date": "2014-06-27", "close": 0.3, "volume": 9087.0}, {"date": "2014-07-01", "close": 0.3, "volume": 167.0}, {"date": "2014-07-08", "close": 0.3, "volume": 34767.0}, {"date": "2014-07-09", "close": 0.3, "volume": 16667.0}, {"date": "2014-07-10", "close": 0.3, "volume": 167.0}, {"date": "2014-07-15", "close": 0.3, "volume": 13580.0}, {"date": "2014-07-16", "close": 0.3, "volume": 20540.0}, {"date": "2014-07-22", "close": 0.3, "volume": 1580.0}, {"date": "2014-07-28", "close": 0.3, "volume": 1614.0}, {"date": "2014-07-30", "close": 0.3, "volume": 333.0}, {"date": "2014-07-31", "close": 0.3, "volume": 16650.0}, {"date": "2014-08-01", "close": 0.3, "volume": 3333.0}, {"date": "2014-08-06", "close": 0.3, "volume": 2000.0}, {"date": "2014-08-12", "close": 0.3, "volume": 16667.0}, {"date": "2014-08-22", "close": 0.3, "volume": 21334.0}, {"date": "2014-08-26", "close": 0.3, "volume": 7413.0}, {"date": "2014-08-27", "close": 0.6, "volume": 7087.0}, {"date": "2014-08-28", "close": 0.3, "volume": 7.0}, {"date": "2014-09-04", "close": 0.6, "volume": 1693.0}, {"date": "2014-09-05", "close": 0.6, "volume": 2500.0}, {"date": "2014-10-07", "close": 0.3, "volume": 1420.0}, {"date": "2014-10-20", "close": 0.3, "volume": 2800.0}, {"date": "2014-10-22", "close": 0.3, "volume": 267.0}, {"date": "2014-10-30", "close": 0.3, "volume": 10000.0}, {"date": "2014-10-31", "close": 0.3, "volume": 5000.0}, {"date": "2014-11-07", "close": 0.3, "volume": 9845.0}, {"date": "2014-11-13", "close": 0.3, "volume": 21.0}, {"date": "2014-11-19", "close": 0.3, "volume": 5087.0}, {"date": "2014-11-27", "close": 0.3, "volume": 1553.0}, {"date": "2014-12-03", "close": 0.3, "volume": 500.0}, {"date": "2014-12-04", "close": 0.3, "volume": 50.0}, {"date": "2014-12-30", "close": 0.6, "volume": 1753.0}, {"date": "2014-12-31", "close": 0.6, "volume": 3333.0}, {"date": "2015-01-09", "close": 0.6, "volume": 4055.0}, {"date": "2015-01-15", "close": 0.3, "volume": 3333.0}, {"date": "2015-01-16", "close": 0.3, "volume": 10000.0}, {"date": "2015-01-19", "close": 0.3, "volume": 4142.0}, {"date": "2015-01-20", "close": 0.3, "volume": 27.0}, {"date": "2015-01-22", "close": 0.3, "volume": 3077.0}, {"date": "2015-01-28", "close": 0.3, "volume": 1247.0}, {"date": "2015-02-04", "close": 0.3, "volume": 1307.0}, {"date": "2015-02-05", "close": 0.3, "volume": 3427.0}, {"date": "2015-02-06", "close": 0.3, "volume": 9667.0}, {"date": "2015-02-09", "close": 0.3, "volume": 19818.0}, {"date": "2015-02-10", "close": 0.3, "volume": 1573.0}, {"date": "2015-02-11", "close": 0.3, "volume": 1667.0}, {"date": "2015-02-16", "close": 0.3, "volume": 1163.0}, {"date": "2015-02-17", "close": 0.3, "volume": 26173.0}, {"date": "2015-02-18", "close": 0.3, "volume": 3333.0}, {"date": "2015-02-19", "close": 0.3, "volume": 17.0}, {"date": "2015-02-27", "close": 0.3, "volume": 200.0}, {"date": "2015-03-02", "close": 0.3, "volume": 3333.0}, {"date": "2015-03-04", "close": 0.3, "volume": 244.0}, {"date": "2015-03-11", "close": 0.3, "volume": 1667.0}, {"date": "2015-03-17", "close": 0.3, "volume": 11386.0}, {"date": "2015-03-19", "close": 0.3, "volume": 2000.0}, {"date": "2015-03-23", "close": 0.3, "volume": 1667.0}, {"date": "2015-03-31", "close": 0.6, "volume": 2197.0}, {"date": "2015-04-07", "close": 0.3, "volume": 5.0}, {"date": "2015-04-08", "close": 0.3, "volume": 23.0}, {"date": "2015-04-10", "close": 0.3, "volume": 1300.0}, {"date": "2015-04-14", "close": 0.6, "volume": 12430.0}, {"date": "2015-04-15", "close": 0.6, "volume": 2500.0}, {"date": "2015-04-16", "close": 0.6, "volume": 10500.0}, {"date": "2015-04-17", "close": 0.6, "volume": 10000.0}, {"date": "2015-04-21", "close": 0.6, "volume": 6667.0}, {"date": "2015-04-27", "close": 0.3, "volume": 221.0}, {"date": "2015-04-29", "close": 0.6, "volume": 117.0}, {"date": "2015-05-04", "close": 0.3, "volume": 53.0}, {"date": "2015-05-05", "close": 0.3, "volume": 4333.0}, {"date": "2015-05-06", "close": 0.3, "volume": 5632.0}, {"date": "2015-05-07", "close": 0.3, "volume": 0.0}, {"date": "2015-05-13", "close": 0.6, "volume": 1233.0}, {"date": "2015-05-19", "close": 0.3, "volume": 707.0}, {"date": "2015-05-25", "close": 0.3, "volume": 12727.0}, {"date": "2015-05-29", "close": 0.3, "volume": 667.0}, {"date": "2015-06-02", "close": 0.3, "volume": 314.0}, {"date": "2015-06-15", "close": 0.3, "volume": 301.0}, {"date": "2015-06-16", "close": 0.3, "volume": 83.0}, {"date": "2015-06-18", "close": 0.3, "volume": 50.0}, {"date": "2015-06-19", "close": 0.3, "volume": 2305.0}, {"date": "2015-06-22", "close": 0.3, "volume": 3822.0}, {"date": "2015-06-24", "close": 0.3, "volume": 153.0}, {"date": "2015-06-25", "close": 0.3, "volume": 1833.0}, {"date": "2015-06-26", "close": 0.3, "volume": 14727.0}, {"date": "2015-06-29", "close": 0.3, "volume": 3333.0}, {"date": "2015-06-30", "close": 0.3, "volume": 10083.0}, {"date": "2015-07-01", "close": 0.3, "volume": 3289.0}, {"date": "2015-07-02", "close": 0.3, "volume": 8.0}, {"date": "2015-07-09", "close": 0.3, "volume": 18538.0}, {"date": "2015-07-20", "close": 0.3, "volume": 19079.0}, {"date": "2015-07-27", "close": 0.3, "volume": 0.0}, {"date": "2015-08-11", "close": 0.3, "volume": 10339.0}, {"date": "2015-08-14", "close": 0.3, "volume": 53.0}, {"date": "2015-08-20", "close": 0.3, "volume": 333.0}, {"date": "2015-08-24", "close": 0.3, "volume": 667.0}, {"date": "2015-09-02", "close": 0.6, "volume": 17000.0}, {"date": "2015-09-10", "close": 0.3, "volume": 2278.0}, {"date": "2015-09-11", "close": 0.3, "volume": 1691.0}, {"date": "2015-09-16", "close": 0.3, "volume": 3489.0}, {"date": "2015-09-24", "close": 0.3, "volume": 367.0}, {"date": "2015-09-28", "close": 0.3, "volume": 1667.0}, {"date": "2015-09-29", "close": 0.3, "volume": 197.0}, {"date": "2015-10-13", "close": 0.3, "volume": 193.0}, {"date": "2015-10-21", "close": 0.3, "volume": 267.0}, {"date": "2015-10-26", "close": 0.3, "volume": 6667.0}, {"date": "2015-10-30", "close": 0.3, "volume": 42172.0}, {"date": "2015-11-10", "close": 0.3, "volume": 17.0}, {"date": "2015-11-11", "close": 0.3, "volume": 612.0}, {"date": "2015-11-12", "close": 0.3, "volume": 4967.0}, {"date": "2015-11-18", "close": 0.3, "volume": 273.0}, {"date": "2015-12-09", "close": 0.3, "volume": 8875.0}, {"date": "2015-12-23", "close": 0.3, "volume": 66667.0}, {"date": "2016-01-20", "close": 0.3, "volume": 14667.0}, {"date": "2016-01-22", "close": 0.3, "volume": 10262.0}, {"date": "2016-02-04", "close": 0.3, "volume": 1844.0}, {"date": "2016-02-23", "close": 0.3, "volume": 11885.0}, {"date": "2016-02-24", "close": 0.3, "volume": 14420.0}, {"date": "2016-03-01", "close": 0.3, "volume": 10000.0}, {"date": "2016-03-02", "close": 0.3, "volume": 3518.0}, {"date": "2016-03-04", "close": 0.3, "volume": 1843.0}, {"date": "2016-03-07", "close": 0.3, "volume": 182.0}, {"date": "2016-03-09", "close": 0.3, "volume": 833.0}, {"date": "2016-03-23", "close": 0.3, "volume": 2667.0}, {"date": "2016-04-05", "close": 0.3, "volume": 27333.0}, {"date": "2016-04-13", "close": 0.6, "volume": 1667.0}, {"date": "2016-04-20", "close": 0.3, "volume": 527.0}, {"date": "2016-04-21", "close": 0.3, "volume": 29000.0}, {"date": "2016-04-26", "close": 0.6, "volume": 166650.0}, {"date": "2016-04-27", "close": 0.6, "volume": 19167.0}, {"date": "2016-04-29", "close": 0.3, "volume": 11.0}, {"date": "2016-05-02", "close": 0.6, "volume": 34274.0}, {"date": "2016-05-03", "close": 0.6, "volume": 1333.0}, {"date": "2016-05-06", "close": 0.6, "volume": 47116.0}, {"date": "2016-05-09", "close": 0.3, "volume": 4608.0}, {"date": "2016-05-10", "close": 0.3, "volume": 1142.0}, {"date": "2016-05-11", "close": 0.3, "volume": 1505.0}, {"date": "2016-05-16", "close": 0.6, "volume": 333.0}, {"date": "2016-05-17", "close": 0.3, "volume": 333.0}, {"date": "2016-05-18", "close": 0.6, "volume": 667.0}, {"date": "2016-05-23", "close": 0.3, "volume": 1238.0}, {"date": "2016-06-08", "close": 0.3, "volume": 8467.0}, {"date": "2016-06-10", "close": 0.3, "volume": 9333.0}, {"date": "2016-06-14", "close": 0.3, "volume": 18200.0}, {"date": "2016-06-17", "close": 0.3, "volume": 12130.0}, {"date": "2016-06-20", "close": 0.6, "volume": 833.0}, {"date": "2016-06-21", "close": 0.3, "volume": 5337.0}, {"date": "2016-06-22", "close": 0.3, "volume": 333.0}, {"date": "2016-09-29", "close": 1.635, "volume": 2042181.0}, {"date": "2016-09-30", "close": 1.45, "volume": 497681.0}, {"date": "2016-10-03", "close": 1.48, "volume": 230624.0}, {"date": "2016-10-04", "close": 1.54, "volume": 135322.0}, {"date": "2016-10-05", "close": 1.765, "volume": 159587.0}, {"date": "2016-10-06", "close": 1.93, "volume": 91658.0}, {"date": "2016-10-07", "close": 1.86, "volume": 202704.0}, {"date": "2016-10-10", "close": 1.8, "volume": 216470.0}, {"date": "2016-10-11", "close": 1.82, "volume": 135600.0}, {"date": "2016-10-12", "close": 1.78, "volume": 147000.0}, {"date": "2016-10-13", "close": 1.65, "volume": 72840.0}, {"date": "2016-10-14", "close": 1.69, "volume": 278023.0}, {"date": "2016-10-17", "close": 1.7, "volume": 11294.0}, {"date": "2016-10-18", "close": 1.68, "volume": 14731.0}, {"date": "2016-10-19", "close": 1.63, "volume": 72843.0}, {"date": "2016-10-20", "close": 1.64, "volume": 70633.0}, {"date": "2016-10-21", "close": 1.65, "volume": 72569.0}, {"date": "2016-10-24", "close": 1.67, "volume": 12527.0}, {"date": "2016-10-25", "close": 1.7, "volume": 33934.0}, {"date": "2016-10-26", "close": 1.68, "volume": 1073.0}, {"date": "2016-10-27", "close": 1.85, "volume": 51620.0}, {"date": "2016-10-28", "close": 1.85, "volume": 4629.0}, {"date": "2016-10-31", "close": 1.765, "volume": 8567.0}, {"date": "2016-11-01", "close": 1.7, "volume": 23580.0}, {"date": "2016-11-02", "close": 1.68, "volume": 16833.0}, {"date": "2016-11-03", "close": 1.7, "volume": 14233.0}, {"date": "2016-11-04", "close": 1.65, "volume": 48455.0}, {"date": "2016-11-07", "close": 1.65, "volume": 20716.0}, {"date": "2016-11-08", "close": 1.68, "volume": 12412.0}, {"date": "2016-11-09", "close": 1.51, "volume": 79084.0}, {"date": "2016-11-10", "close": 1.7, "volume": 55867.0}, {"date": "2016-11-11", "close": 1.655, "volume": 26480.0}, {"date": "2016-11-14", "close": 1.65, "volume": 3421.0}, {"date": "2016-11-15", "close": 1.51, "volume": 30000.0}, {"date": "2016-11-16", "close": 1.6, "volume": 22400.0}, {"date": "2016-11-17", "close": 1.585, "volume": 74983.0}, {"date": "2016-11-18", "close": 1.6, "volume": 27512.0}, {"date": "2016-11-21", "close": 1.6, "volume": 3100.0}, {"date": "2016-11-22", "close": 1.64, "volume": 25153.0}, {"date": "2016-11-23", "close": 1.6, "volume": 29907.0}, {"date": "2016-11-24", "close": 1.61, "volume": 24326.0}, {"date": "2016-11-25", "close": 1.6, "volume": 9924.0}, {"date": "2016-11-28", "close": 1.56, "volume": 66300.0}, {"date": "2016-11-29", "close": 1.56, "volume": 14850.0}, {"date": "2016-11-30", "close": 1.62, "volume": 59633.0}, {"date": "2016-12-01", "close": 1.59, "volume": 21374.0}, {"date": "2016-12-02", "close": 1.5, "volume": 175423.0}, {"date": "2016-12-05", "close": 1.55, "volume": 11650.0}, {"date": "2016-12-06", "close": 1.51, "volume": 62126.0}, {"date": "2016-12-07", "close": 1.52, "volume": 10015.0}, {"date": "2016-12-08", "close": 1.45, "volume": 127050.0}, {"date": "2016-12-09", "close": 1.48, "volume": 12000.0}, {"date": "2016-12-12", "close": 1.44, "volume": 19806.0}, {"date": "2016-12-13", "close": 1.45, "volume": 550.0}, {"date": "2016-12-14", "close": 1.48, "volume": 75357.0}, {"date": "2016-12-15", "close": 1.46, "volume": 334.0}, {"date": "2016-12-16", "close": 1.46, "volume": 15766.0}, {"date": "2016-12-19", "close": 1.6, "volume": 70535.0}, {"date": "2016-12-20", "close": 1.6, "volume": 21981.0}, {"date": "2016-12-22", "close": 1.58, "volume": 18970.0}, {"date": "2016-12-29", "close": 1.55, "volume": 534.0}, {"date": "2016-12-30", "close": 1.55, "volume": 1000.0}, {"date": "2017-01-03", "close": 1.55, "volume": 6903.0}, {"date": "2017-01-06", "close": 1.55, "volume": 163.0}, {"date": "2017-01-10", "close": 1.52, "volume": 79891.0}, {"date": "2017-01-11", "close": 1.545, "volume": 6470.0}, {"date": "2017-01-12", "close": 1.5, "volume": 16334.0}, {"date": "2017-01-13", "close": 1.5, "volume": 4000.0}, {"date": "2017-01-16", "close": 1.5, "volume": 30134.0}, {"date": "2017-01-17", "close": 1.5, "volume": 19617.0}, {"date": "2017-01-18", "close": 1.47, "volume": 21709.0}, {"date": "2017-01-19", "close": 1.47, "volume": 14251.0}, {"date": "2017-01-24", "close": 1.47, "volume": 381341.0}, {"date": "2017-01-25", "close": 1.55, "volume": 1360.0}, {"date": "2017-02-01", "close": 1.45, "volume": 3334.0}, {"date": "2017-02-02", "close": 1.45, "volume": 20000.0}, {"date": "2017-02-03", "close": 1.45, "volume": 3500.0}, {"date": "2017-02-06", "close": 1.45, "volume": 21666.0}, {"date": "2017-02-07", "close": 1.45, "volume": 6000.0}, {"date": "2017-02-09", "close": 1.5, "volume": 2426.0}, {"date": "2017-02-10", "close": 1.5, "volume": 25363.0}, {"date": "2017-02-13", "close": 1.43, "volume": 26083.0}, {"date": "2017-02-14", "close": 1.5, "volume": 67665.0}, {"date": "2017-02-16", "close": 1.43, "volume": 19085.0}, {"date": "2017-02-17", "close": 1.48, "volume": 6690.0}, {"date": "2017-02-22", "close": 1.43, "volume": 12000.0}, {"date": "2017-02-23", "close": 1.41, "volume": 1051711.0}, {"date": "2017-02-24", "close": 1.37, "volume": 9745.0}, {"date": "2017-02-27", "close": 1.35, "volume": 179192.0}, {"date": "2017-02-28", "close": 1.4, "volume": 5761.0}, {"date": "2017-03-01", "close": 1.37, "volume": 20539.0}, {"date": "2017-03-02", "close": 1.35, "volume": 53468.0}, {"date": "2017-03-06", "close": 1.3, "volume": 10000.0}, {"date": "2017-03-08", "close": 1.28, "volume": 5000.0}, {"date": "2017-03-09", "close": 1.29, "volume": 20834.0}, {"date": "2017-03-10", "close": 1.28, "volume": 850.0}, {"date": "2017-03-13", "close": 1.28, "volume": 34.0}, {"date": "2017-03-14", "close": 1.28, "volume": 27526.0}, {"date": "2017-03-20", "close": 1.2, "volume": 31200.0}, {"date": "2017-03-21", "close": 1.16, "volume": 51055.0}, {"date": "2017-03-22", "close": 1.2, "volume": 36203.0}, {"date": "2017-03-24", "close": 1.19, "volume": 7182.0}, {"date": "2017-03-27", "close": 1.25, "volume": 13341.0}, {"date": "2017-03-28", "close": 1.3, "volume": 142480.0}, {"date": "2017-03-29", "close": 1.28, "volume": 52475.0}, {"date": "2017-03-30", "close": 1.28, "volume": 15000.0}, {"date": "2017-03-31", "close": 1.295, "volume": 100.0}, {"date": "2017-04-03", "close": 1.26, "volume": 39000.0}, {"date": "2017-04-04", "close": 1.26, "volume": 2500.0}, {"date": "2017-04-06", "close": 1.25, "volume": 5034.0}, {"date": "2017-04-07", "close": 1.22, "volume": 17500.0}, {"date": "2017-04-10", "close": 1.18, "volume": 2410.0}, {"date": "2017-04-11", "close": 1.35, "volume": 9269.0}, {"date": "2017-04-12", "close": 1.35, "volume": 6231.0}, {"date": "2017-04-13", "close": 1.3, "volume": 10000.0}, {"date": "2017-04-18", "close": 1.33, "volume": 35481.0}, {"date": "2017-04-19", "close": 1.22, "volume": 16000.0}, {"date": "2017-04-20", "close": 1.25, "volume": 3080.0}, {"date": "2017-04-21", "close": 1.3, "volume": 29000.0}, {"date": "2017-04-24", "close": 1.3, "volume": 3000.0}, {"date": "2017-04-26", "close": 1.26, "volume": 33333.0}, {"date": "2017-04-27", "close": 1.29, "volume": 23362.0}, {"date": "2017-04-28", "close": 1.29, "volume": 33773.0}, {"date": "2017-05-01", "close": 1.27, "volume": 13268.0}, {"date": "2017-05-02", "close": 1.27, "volume": 11268.0}, {"date": "2017-05-03", "close": 1.285, "volume": 33950.0}, {"date": "2017-05-04", "close": 1.25, "volume": 4200.0}, {"date": "2017-05-05", "close": 1.25, "volume": 3963.0}, {"date": "2017-05-09", "close": 1.25, "volume": 1062.0}, {"date": "2017-05-10", "close": 1.25, "volume": 16800.0}, {"date": "2017-05-11", "close": 1.25, "volume": 16000.0}, {"date": "2017-05-12", "close": 1.2, "volume": 357.0}, {"date": "2017-05-15", "close": 1.25, "volume": 58495.0}, {"date": "2017-05-16", "close": 1.27, "volume": 102977.0}, {"date": "2017-05-17", "close": 1.27, "volume": 770.0}, {"date": "2017-05-18", "close": 1.25, "volume": 51710.0}, {"date": "2017-05-22", "close": 1.25, "volume": 30000.0}, {"date": "2017-05-23", "close": 1.25, "volume": 25323.0}, {"date": "2017-05-24", "close": 1.25, "volume": 20000.0}, {"date": "2017-05-26", "close": 1.2, "volume": 6142.0}, {"date": "2017-05-29", "close": 1.2, "volume": 107950.0}, {"date": "2017-05-30", "close": 1.2, "volume": 17500.0}, {"date": "2017-05-31", "close": 1.18, "volume": 47161.0}, {"date": "2017-06-01", "close": 1.15, "volume": 3000.0}, {"date": "2017-06-06", "close": 1.15, "volume": 7000.0}, {"date": "2017-06-08", "close": 1.2, "volume": 10450.0}, {"date": "2017-06-13", "close": 1.17, "volume": 500.0}, {"date": "2017-06-14", "close": 1.1, "volume": 90815.0}, {"date": "2017-06-15", "close": 1.15, "volume": 527.0}, {"date": "2017-06-16", "close": 1.1, "volume": 98333.0}, {"date": "2017-06-19", "close": 1.1, "volume": 60000.0}, {"date": "2017-06-20", "close": 1.175, "volume": 16450.0}, {"date": "2017-06-21", "close": 1.11, "volume": 37400.0}, {"date": "2017-06-22", "close": 1.08, "volume": 79556.0}, {"date": "2017-06-23", "close": 1.12, "volume": 45000.0}, {"date": "2017-06-26", "close": 1.15, "volume": 5000.0}, {"date": "2017-06-29", "close": 1.1, "volume": 181245.0}, {"date": "2017-06-30", "close": 1.15, "volume": 28902.0}, {"date": "2017-07-03", "close": 1.15, "volume": 12598.0}, {"date": "2017-07-04", "close": 1.18, "volume": 4468.0}, {"date": "2017-07-06", "close": 1.15, "volume": 10000.0}, {"date": "2017-07-07", "close": 1.1, "volume": 33333.0}, {"date": "2017-07-10", "close": 1.07, "volume": 65000.0}, {"date": "2017-07-11", "close": 1.06, "volume": 15000.0}, {"date": "2017-07-14", "close": 1.06, "volume": 20000.0}, {"date": "2017-07-17", "close": 1.06, "volume": 20000.0}, {"date": "2017-07-21", "close": 1.05, "volume": 33955.0}, {"date": "2017-07-27", "close": 1.03, "volume": 20000.0}, {"date": "2017-07-28", "close": 1.03, "volume": 2110626.0}, {"date": "2017-07-31", "close": 1.03, "volume": 48012.0}, {"date": "2017-08-02", "close": 1.02, "volume": 103834.0}, {"date": "2017-08-03", "close": 1.02, "volume": 51500.0}, {"date": "2017-08-04", "close": 1.0, "volume": 49518.0}, {"date": "2017-08-08", "close": 0.98, "volume": 5333.0}, {"date": "2017-08-09", "close": 0.98, "volume": 9667.0}, {"date": "2017-08-10", "close": 0.98, "volume": 333.0}, {"date": "2017-08-14", "close": 0.97, "volume": 10.0}, {"date": "2017-08-15", "close": 0.97, "volume": 14990.0}, {"date": "2017-08-18", "close": 0.9, "volume": 89000.0}, {"date": "2017-08-22", "close": 0.93, "volume": 386493.0}, {"date": "2017-08-23", "close": 1.015, "volume": 72920.0}, {"date": "2017-08-24", "close": 1.0, "volume": 185132.0}, {"date": "2017-08-25", "close": 1.04, "volume": 327122.0}, {"date": "2017-08-28", "close": 1.05, "volume": 5000.0}, {"date": "2017-08-29", "close": 1.04, "volume": 5000.0}, {"date": "2017-08-30", "close": 1.02, "volume": 42534.0}, {"date": "2017-08-31", "close": 1.03, "volume": 420747.0}, {"date": "2017-09-01", "close": 1.03, "volume": 1000.0}, {"date": "2017-09-04", "close": 1.07, "volume": 11553.0}, {"date": "2017-09-05", "close": 1.045, "volume": 9822.0}, {"date": "2017-09-06", "close": 1.045, "volume": 7396.0}, {"date": "2017-09-07", "close": 1.015, "volume": 24315.0}, {"date": "2017-09-08", "close": 1.005, "volume": 37104.0}, {"date": "2017-09-11", "close": 1.0, "volume": 50000.0}, {"date": "2017-09-12", "close": 1.0, "volume": 13335.0}, {"date": "2017-09-13", "close": 1.0, "volume": 75000.0}, {"date": "2017-09-14", "close": 1.0, "volume": 10000.0}, {"date": "2017-09-15", "close": 1.0, "volume": 20000.0}, {"date": "2017-09-18", "close": 1.0, "volume": 90000.0}, {"date": "2017-09-19", "close": 1.0, "volume": 15000.0}, {"date": "2017-09-25", "close": 1.0, "volume": 18800.0}, {"date": "2017-10-06", "close": 0.975, "volume": 3500.0}, {"date": "2017-10-11", "close": 0.88, "volume": 5000.0}, {"date": "2017-10-12", "close": 0.855, "volume": 374.0}, {"date": "2017-10-16", "close": 0.93, "volume": 11000.0}, {"date": "2017-10-17", "close": 0.9, "volume": 10000.0}, {"date": "2017-10-18", "close": 0.9, "volume": 1500.0}, {"date": "2017-10-19", "close": 0.85, "volume": 1483.0}, {"date": "2017-10-23", "close": 0.83, "volume": 23850.0}, {"date": "2017-10-24", "close": 0.8, "volume": 5467.0}, {"date": "2017-10-25", "close": 0.73, "volume": 20851.0}, {"date": "2017-10-27", "close": 0.65, "volume": 91630.0}, {"date": "2017-10-30", "close": 0.6, "volume": 66045.0}, {"date": "2017-10-31", "close": 0.61, "volume": 640142.0}, {"date": "2017-11-01", "close": 0.63, "volume": 85845.0}, {"date": "2017-11-02", "close": 0.7, "volume": 83131.0}, {"date": "2017-11-03", "close": 0.7, "volume": 79164.0}, {"date": "2017-11-06", "close": 0.745, "volume": 81157.0}, {"date": "2017-11-07", "close": 0.745, "volume": 1098.0}, {"date": "2017-11-08", "close": 0.665, "volume": 138477.0}, {"date": "2017-11-09", "close": 0.66, "volume": 34000.0}, {"date": "2017-11-10", "close": 0.66, "volume": 3760.0}, {"date": "2017-11-15", "close": 0.64, "volume": 50410.0}, {"date": "2017-11-16", "close": 0.62, "volume": 157683.0}, {"date": "2017-11-17", "close": 0.6, "volume": 2800.0}, {"date": "2017-11-20", "close": 0.6, "volume": 50017.0}, {"date": "2017-11-21", "close": 0.6, "volume": 46577.0}, {"date": "2017-11-30", "close": 0.565, "volume": 50009.0}, {"date": "2017-12-04", "close": 0.56, "volume": 8628.0}, {"date": "2017-12-06", "close": 0.5, "volume": 132270.0}, {"date": "2017-12-08", "close": 0.445, "volume": 750565.0}, {"date": "2017-12-11", "close": 0.485, "volume": 664.0}, {"date": "2017-12-12", "close": 0.45, "volume": 24595.0}, {"date": "2017-12-15", "close": 0.44, "volume": 3500.0}, {"date": "2017-12-18", "close": 0.44, "volume": 72580.0}, {"date": "2017-12-19", "close": 0.465, "volume": 14186.0}, {"date": "2017-12-21", "close": 0.425, "volume": 6300.0}, {"date": "2017-12-22", "close": 0.43, "volume": 28003.0}, {"date": "2017-12-27", "close": 0.46, "volume": 17131.0}, {"date": "2017-12-29", "close": 0.54, "volume": 13710.0}, {"date": "2018-01-03", "close": 0.58, "volume": 20000.0}, {"date": "2018-01-05", "close": 0.5, "volume": 15545.0}, {"date": "2018-01-08", "close": 0.53, "volume": 20455.0}, {"date": "2018-01-10", "close": 0.52, "volume": 3360.0}, {"date": "2018-01-11", "close": 0.535, "volume": 13111.0}, {"date": "2018-01-15", "close": 0.555, "volume": 45414.0}, {"date": "2018-01-16", "close": 0.54, "volume": 21622.0}, {"date": "2018-01-22", "close": 0.5, "volume": 3120.0}, {"date": "2018-01-23", "close": 0.5, "volume": 1680.0}, {"date": "2018-01-25", "close": 0.5, "volume": 10673.0}, {"date": "2018-01-30", "close": 0.5, "volume": 13944.0}, {"date": "2018-02-01", "close": 0.46, "volume": 12900.0}, {"date": "2018-02-05", "close": 0.46, "volume": 10084.0}, {"date": "2018-02-06", "close": 0.425, "volume": 510969.0}, {"date": "2018-02-07", "close": 0.425, "volume": 61253.0}, {"date": "2018-02-12", "close": 0.405, "volume": 834.0}, {"date": "2018-02-14", "close": 0.4, "volume": 15000.0}, {"date": "2018-02-16", "close": 0.4, "volume": 7371.0}, {"date": "2018-02-19", "close": 0.4, "volume": 31270.0}, {"date": "2018-02-20", "close": 0.4, "volume": 34717.0}, {"date": "2018-02-21", "close": 0.4, "volume": 10000.0}, {"date": "2018-02-26", "close": 0.41, "volume": 14062.0}, {"date": "2018-02-28", "close": 0.4, "volume": 26964.0}, {"date": "2018-03-01", "close": 0.4, "volume": 11000.0}, {"date": "2018-03-05", "close": 0.37, "volume": 23000.0}, {"date": "2018-03-06", "close": 0.37, "volume": 108032.0}, {"date": "2018-03-09", "close": 0.365, "volume": 10000.0}, {"date": "2018-03-12", "close": 0.35, "volume": 5940.0}, {"date": "2018-03-13", "close": 0.36, "volume": 87034.0}, {"date": "2018-03-14", "close": 0.38, "volume": 992.0}, {"date": "2018-03-15", "close": 0.41, "volume": 2057.0}, {"date": "2018-03-16", "close": 0.45, "volume": 7679.0}, {"date": "2018-03-20", "close": 0.45, "volume": 41800.0}, {"date": "2018-03-21", "close": 0.54, "volume": 81350.0}, {"date": "2018-03-22", "close": 0.515, "volume": 118656.0}, {"date": "2018-03-23", "close": 0.495, "volume": 85688.0}, {"date": "2018-03-26", "close": 0.51, "volume": 53000.0}, {"date": "2018-03-27", "close": 0.5, "volume": 11421.0}, {"date": "2018-03-28", "close": 0.54, "volume": 73070.0}, {"date": "2018-03-29", "close": 0.56, "volume": 4500.0}, {"date": "2018-04-03", "close": 0.55, "volume": 29470.0}, {"date": "2018-04-04", "close": 0.525, "volume": 59997.0}, {"date": "2018-04-05", "close": 0.55, "volume": 65000.0}, {"date": "2018-04-06", "close": 0.55, "volume": 54021.0}, {"date": "2018-04-09", "close": 0.53, "volume": 14350.0}, {"date": "2018-04-10", "close": 0.51, "volume": 25000.0}, {"date": "2018-04-11", "close": 0.55, "volume": 103599.0}, {"date": "2018-04-12", "close": 0.54, "volume": 27667.0}, {"date": "2018-04-18", "close": 0.53, "volume": 20000.0}, {"date": "2018-04-19", "close": 0.535, "volume": 67287.0}, {"date": "2018-04-20", "close": 0.535, "volume": 72500.0}, {"date": "2018-04-23", "close": 0.55, "volume": 50000.0}, {"date": "2018-04-24", "close": 0.545, "volume": 29866.0}, {"date": "2018-04-26", "close": 0.58, "volume": 56346.0}, {"date": "2018-04-27", "close": 0.57, "volume": 20600.0}, {"date": "2018-04-30", "close": 0.56, "volume": 77797.0}, {"date": "2018-05-01", "close": 0.555, "volume": 34.0}, {"date": "2018-05-02", "close": 0.555, "volume": 43600.0}, {"date": "2018-05-03", "close": 0.55, "volume": 54258.0}, {"date": "2018-05-04", "close": 0.52, "volume": 21000.0}, {"date": "2018-05-08", "close": 0.54, "volume": 105587.0}, {"date": "2018-05-09", "close": 0.55, "volume": 25000.0}, {"date": "2018-05-10", "close": 0.55, "volume": 564.0}, {"date": "2018-05-11", "close": 0.575, "volume": 161455.0}, {"date": "2018-05-14", "close": 0.58, "volume": 50000.0}, {"date": "2018-05-15", "close": 0.595, "volume": 19733.0}, {"date": "2018-05-16", "close": 0.59, "volume": 6999.0}, {"date": "2018-05-17", "close": 0.59, "volume": 32201.0}, {"date": "2018-05-18", "close": 0.6, "volume": 69044.0}, {"date": "2018-05-21", "close": 0.62, "volume": 82215.0}, {"date": "2018-05-22", "close": 0.69, "volume": 34000.0}, {"date": "2018-05-23", "close": 0.68, "volume": 26667.0}, {"date": "2018-05-24", "close": 0.68, "volume": 15000.0}, {"date": "2018-05-25", "close": 0.7, "volume": 52000.0}, {"date": "2018-05-31", "close": 0.69, "volume": 20000.0}, {"date": "2018-06-04", "close": 0.67, "volume": 10000.0}, {"date": "2018-06-05", "close": 0.67, "volume": 3334.0}, {"date": "2018-06-06", "close": 0.67, "volume": 4585.0}, {"date": "2018-06-07", "close": 0.67, "volume": 53500.0}, {"date": "2018-06-08", "close": 0.64, "volume": 12885.0}, {"date": "2018-06-12", "close": 0.63, "volume": 14741.0}, {"date": "2018-06-13", "close": 0.63, "volume": 1259.0}, {"date": "2018-06-14", "close": 0.65, "volume": 32000.0}, {"date": "2018-06-15", "close": 0.64, "volume": 7.0}, {"date": "2018-06-20", "close": 0.585, "volume": 777.0}, {"date": "2018-06-21", "close": 0.61, "volume": 56917.0}, {"date": "2018-06-26", "close": 0.65, "volume": 19020.0}, {"date": "2018-06-28", "close": 0.635, "volume": 7062.0}, {"date": "2018-06-29", "close": 0.65, "volume": 41548.0}, {"date": "2018-07-02", "close": 0.65, "volume": 15000.0}, {"date": "2018-07-03", "close": 0.625, "volume": 334.0}, {"date": "2018-07-04", "close": 0.62, "volume": 18145.0}, {"date": "2018-07-05", "close": 0.62, "volume": 55094.0}, {"date": "2018-07-06", "close": 0.62, "volume": 142.0}, {"date": "2018-07-09", "close": 0.65, "volume": 56888.0}, {"date": "2018-07-18", "close": 0.6, "volume": 547.0}, {"date": "2018-07-19", "close": 0.605, "volume": 36410.0}, {"date": "2018-07-20", "close": 0.61, "volume": 14490.0}, {"date": "2018-07-24", "close": 0.61, "volume": 58697.0}, {"date": "2018-07-25", "close": 0.61, "volume": 40000.0}, {"date": "2018-07-26", "close": 0.595, "volume": 334.0}, {"date": "2018-07-30", "close": 0.61, "volume": 10000.0}, {"date": "2018-08-01", "close": 0.6, "volume": 866.0}, {"date": "2018-08-02", "close": 0.6, "volume": 1670.0}, {"date": "2018-08-06", "close": 0.595, "volume": 6000.0}, {"date": "2018-08-07", "close": 0.59, "volume": 16770.0}, {"date": "2018-08-09", "close": 0.55, "volume": 14545.0}, {"date": "2018-08-10", "close": 0.595, "volume": 34000.0}, {"date": "2018-08-13", "close": 0.59, "volume": 28329.0}, {"date": "2018-08-14", "close": 0.59, "volume": 276294.0}, {"date": "2018-08-15", "close": 0.59, "volume": 112202.0}, {"date": "2018-08-16", "close": 0.6, "volume": 35925.0}, {"date": "2018-08-17", "close": 0.635, "volume": 13236.0}, {"date": "2018-08-20", "close": 0.67, "volume": 38075.0}, {"date": "2018-08-22", "close": 0.67, "volume": 14925.0}, {"date": "2018-08-28", "close": 0.665, "volume": 21580.0}, {"date": "2018-08-29", "close": 0.665, "volume": 95019.0}, {"date": "2018-08-30", "close": 0.7, "volume": 61359.0}, {"date": "2018-08-31", "close": 0.7, "volume": 146756.0}, {"date": "2018-09-03", "close": 0.67, "volume": 12873.0}, {"date": "2018-09-05", "close": 0.625, "volume": 62886.0}, {"date": "2018-09-06", "close": 0.63, "volume": 10190.0}, {"date": "2018-09-07", "close": 0.67, "volume": 25153.0}, {"date": "2018-09-11", "close": 0.62, "volume": 6532.0}, {"date": "2018-09-12", "close": 0.615, "volume": 445.0}, {"date": "2018-09-14", "close": 0.66, "volume": 7575.0}, {"date": "2018-09-17", "close": 0.67, "volume": 37230.0}, {"date": "2018-09-19", "close": 0.67, "volume": 35000.0}, {"date": "2018-09-25", "close": 0.645, "volume": 21135.0}, {"date": "2018-09-26", "close": 0.62, "volume": 25505.0}, {"date": "2018-09-27", "close": 0.62, "volume": 6115.0}, {"date": "2018-09-28", "close": 0.595, "volume": 55400.0}, {"date": "2018-10-02", "close": 0.6, "volume": 113585.0}, {"date": "2018-10-03", "close": 0.61, "volume": 36831.0}, {"date": "2018-10-04", "close": 0.61, "volume": 6201.0}, {"date": "2018-10-10", "close": 0.58, "volume": 550.0}, {"date": "2018-10-11", "close": 0.58, "volume": 249658.0}, {"date": "2018-10-12", "close": 0.58, "volume": 57773.0}, {"date": "2018-10-16", "close": 0.57, "volume": 3500.0}, {"date": "2018-10-17", "close": 0.6, "volume": 20000.0}, {"date": "2018-10-18", "close": 0.6, "volume": 8404.0}, {"date": "2018-10-23", "close": 0.585, "volume": 16080.0}, {"date": "2018-10-24", "close": 0.565, "volume": 15695.0}, {"date": "2018-10-25", "close": 0.58, "volume": 40000.0}, {"date": "2018-10-26", "close": 0.575, "volume": 65000.0}, {"date": "2018-10-29", "close": 0.56, "volume": 62556.0}, {"date": "2018-10-30", "close": 0.55, "volume": 339.0}, {"date": "2018-10-31", "close": 0.545, "volume": 40134.0}, {"date": "2018-11-02", "close": 0.555, "volume": 467.0}, {"date": "2018-11-06", "close": 0.545, "volume": 1467.0}, {"date": "2018-11-07", "close": 0.545, "volume": 8533.0}, {"date": "2018-11-12", "close": 0.5, "volume": 334.0}, {"date": "2018-11-13", "close": 0.5, "volume": 536.0}, {"date": "2018-11-20", "close": 0.49, "volume": 649.0}, {"date": "2018-11-21", "close": 0.42, "volume": 86000.0}, {"date": "2018-11-27", "close": 0.39, "volume": 1500.0}, {"date": "2018-11-29", "close": 0.42, "volume": 9000.0}, {"date": "2018-12-03", "close": 0.435, "volume": 8740.0}, {"date": "2018-12-13", "close": 0.41, "volume": 3000.0}, {"date": "2018-12-14", "close": 0.365, "volume": 30000.0}, {"date": "2018-12-17", "close": 0.365, "volume": 2455.0}, {"date": "2018-12-18", "close": 0.365, "volume": 1748.0}, {"date": "2018-12-19", "close": 0.345, "volume": 3291.0}, {"date": "2019-01-09", "close": 0.32, "volume": 4900.0}, {"date": "2019-01-18", "close": 0.25, "volume": 11667.0}, {"date": "2019-01-30", "close": 0.215, "volume": 2472.0}, {"date": "2019-01-31", "close": 0.23, "volume": 57801.0}, {"date": "2019-02-01", "close": 0.23, "volume": 90354.0}, {"date": "2019-02-06", "close": 0.23, "volume": 40000.0}, {"date": "2019-02-07", "close": 0.23, "volume": 43000.0}, {"date": "2019-02-08", "close": 0.275, "volume": 6615.0}, {"date": "2019-02-11", "close": 0.305, "volume": 1992.0}, {"date": "2019-02-12", "close": 0.325, "volume": 47504.0}, {"date": "2019-02-13", "close": 0.34, "volume": 6353.0}, {"date": "2019-02-14", "close": 0.34, "volume": 1599.0}, {"date": "2019-02-18", "close": 0.35, "volume": 22484.0}, {"date": "2019-02-19", "close": 0.34, "volume": 32132.0}, {"date": "2019-02-20", "close": 0.325, "volume": 333534.0}, {"date": "2019-02-21", "close": 0.35, "volume": 37964.0}, {"date": "2019-02-22", "close": 0.34, "volume": 12989.0}, {"date": "2019-02-25", "close": 0.35, "volume": 11564.0}, {"date": "2019-02-27", "close": 0.35, "volume": 27971.0}, {"date": "2019-03-01", "close": 0.38, "volume": 2239.0}, {"date": "2019-03-05", "close": 0.45, "volume": 86031.0}, {"date": "2019-03-07", "close": 0.44, "volume": 34.0}, {"date": "2019-03-15", "close": 0.45, "volume": 21064.0}, {"date": "2019-03-18", "close": 0.48, "volume": 5032.0}, {"date": "2019-03-19", "close": 0.495, "volume": 10000.0}, {"date": "2019-03-20", "close": 0.51, "volume": 1500.0}, {"date": "2019-03-21", "close": 0.535, "volume": 18613.0}, {"date": "2019-03-25", "close": 0.54, "volume": 4400.0}, {"date": "2019-04-01", "close": 0.45, "volume": 1667.0}, {"date": "2019-04-02", "close": 0.47, "volume": 17199.0}, {"date": "2019-04-04", "close": 0.45, "volume": 80109.0}, {"date": "2019-04-05", "close": 0.43, "volume": 24457.0}, {"date": "2019-04-08", "close": 0.43, "volume": 11764.0}, {"date": "2019-04-09", "close": 0.43, "volume": 71723.0}, {"date": "2019-04-11", "close": 0.415, "volume": 2543.0}, {"date": "2019-04-12", "close": 0.415, "volume": 54770.0}, {"date": "2019-04-15", "close": 0.425, "volume": 22909.0}, {"date": "2019-04-17", "close": 0.465, "volume": 700.0}, {"date": "2019-04-23", "close": 0.465, "volume": 8200.0}, {"date": "2019-04-24", "close": 0.465, "volume": 19431.0}, {"date": "2019-04-26", "close": 0.465, "volume": 26665.0}, {"date": "2019-05-01", "close": 0.45, "volume": 5673.0}, {"date": "2019-05-06", "close": 0.34, "volume": 2359.0}, {"date": "2019-05-07", "close": 0.37, "volume": 1000.0}, {"date": "2019-05-08", "close": 0.41, "volume": 50117.0}, {"date": "2019-05-13", "close": 0.39, "volume": 1334.0}, {"date": "2019-05-16", "close": 0.385, "volume": 8300.0}, {"date": "2019-05-27", "close": 0.425, "volume": 5000.0}, {"date": "2019-05-30", "close": 0.425, "volume": 3000.0}, {"date": "2019-06-07", "close": 0.315, "volume": 10713.0}, {"date": "2019-06-11", "close": 0.33, "volume": 51667.0}, {"date": "2019-06-12", "close": 0.34, "volume": 40000.0}, {"date": "2019-06-13", "close": 0.325, "volume": 1767.0}, {"date": "2019-06-17", "close": 0.325, "volume": 20976.0}, {"date": "2019-06-18", "close": 0.35, "volume": 65978.0}, {"date": "2019-06-19", "close": 0.37, "volume": 14581.0}, {"date": "2019-06-20", "close": 0.35, "volume": 20956.0}, {"date": "2019-06-21", "close": 0.3, "volume": 15355.0}, {"date": "2019-06-25", "close": 0.4, "volume": 100357.0}, {"date": "2019-06-26", "close": 0.4, "volume": 26000.0}, {"date": "2019-06-28", "close": 0.415, "volume": 15000.0}, {"date": "2019-07-08", "close": 0.4, "volume": 40000.0}, {"date": "2019-07-09", "close": 0.415, "volume": 34400.0}, {"date": "2019-07-10", "close": 0.4, "volume": 11718.0}, {"date": "2019-07-11", "close": 0.395, "volume": 40000.0}, {"date": "2019-07-12", "close": 0.39, "volume": 10037.0}, {"date": "2019-07-18", "close": 0.39, "volume": 129000.0}, {"date": "2019-07-31", "close": 0.4, "volume": 31000.0}, {"date": "2019-08-01", "close": 0.4, "volume": 29400.0}, {"date": "2019-08-02", "close": 0.4, "volume": 300.0}, {"date": "2019-08-08", "close": 0.44, "volume": 23149.0}, {"date": "2019-08-16", "close": 0.45, "volume": 32601.0}, {"date": "2019-08-20", "close": 0.44, "volume": 32000.0}, {"date": "2019-08-21", "close": 0.43, "volume": 2500.0}, {"date": "2019-08-22", "close": 0.43, "volume": 25000.0}, {"date": "2019-08-23", "close": 0.43, "volume": 10000.0}, {"date": "2019-08-26", "close": 0.43, "volume": 1000.0}, {"date": "2019-08-28", "close": 0.43, "volume": 50750.0}, {"date": "2019-08-30", "close": 0.445, "volume": 128866.0}, {"date": "2019-09-03", "close": 0.425, "volume": 334.0}, {"date": "2019-09-06", "close": 0.46, "volume": 97938.0}, {"date": "2019-09-12", "close": 0.46, "volume": 65000.0}, {"date": "2019-09-13", "close": 0.435, "volume": 66300.0}, {"date": "2019-09-17", "close": 0.465, "volume": 6300.0}, {"date": "2019-09-19", "close": 0.465, "volume": 600620.0}, {"date": "2019-09-23", "close": 0.49, "volume": 11892.0}, {"date": "2019-09-24", "close": 0.48, "volume": 2950.0}, {"date": "2019-09-26", "close": 0.465, "volume": 8500.0}, {"date": "2019-09-27", "close": 0.47, "volume": 15000.0}, {"date": "2019-09-30", "close": 0.465, "volume": 1800.0}, {"date": "2019-10-07", "close": 0.465, "volume": 2000.0}, {"date": "2019-10-09", "close": 0.465, "volume": 38000.0}, {"date": "2019-10-11", "close": 0.405, "volume": 126284.0}, {"date": "2019-10-16", "close": 0.43, "volume": 2318.0}, {"date": "2019-10-17", "close": 0.44, "volume": 18780.0}, {"date": "2019-10-21", "close": 0.42, "volume": 3860.0}, {"date": "2019-10-23", "close": 0.4, "volume": 41499.0}, {"date": "2019-10-24", "close": 0.37, "volume": 3841.0}, {"date": "2019-10-25", "close": 0.42, "volume": 2000.0}, {"date": "2019-10-28", "close": 0.42, "volume": 55085.0}, {"date": "2019-10-29", "close": 0.43, "volume": 34000.0}, {"date": "2019-10-30", "close": 0.44, "volume": 7000.0}, {"date": "2019-10-31", "close": 0.43, "volume": 28899.0}, {"date": "2019-11-07", "close": 0.41, "volume": 19988.0}, {"date": "2019-11-13", "close": 0.41, "volume": 30650.0}, {"date": "2019-11-14", "close": 0.425, "volume": 2500.0}, {"date": "2019-11-15", "close": 0.425, "volume": 103126.0}, {"date": "2019-11-20", "close": 0.43, "volume": 27487.0}, {"date": "2019-11-22", "close": 0.45, "volume": 8477.0}, {"date": "2019-11-25", "close": 0.465, "volume": 10690.0}, {"date": "2019-11-26", "close": 0.46, "volume": 27097.0}, {"date": "2019-11-27", "close": 0.46, "volume": 39878.0}, {"date": "2019-12-02", "close": 0.46, "volume": 42500.0}, {"date": "2019-12-04", "close": 0.46, "volume": 35255.0}, {"date": "2019-12-19", "close": 0.43, "volume": 7550.0}, {"date": "2019-12-20", "close": 0.43, "volume": 123800.0}, {"date": "2019-12-23", "close": 0.44, "volume": 99246.0}, {"date": "2019-12-27", "close": 0.44, "volume": 15000.0}, {"date": "2019-12-30", "close": 0.44, "volume": 12000.0}, {"date": "2020-01-03", "close": 0.445, "volume": 2000.0}, {"date": "2020-01-09", "close": 0.45, "volume": 11220.0}, {"date": "2020-01-10", "close": 0.45, "volume": 20780.0}, {"date": "2020-01-13", "close": 0.44, "volume": 40000.0}, {"date": "2020-01-14", "close": 0.425, "volume": 601000.0}, {"date": "2020-01-15", "close": 0.435, "volume": 50000.0}, {"date": "2020-01-16", "close": 0.435, "volume": 50000.0}, {"date": "2020-01-20", "close": 0.435, "volume": 9220.0}, {"date": "2020-01-21", "close": 0.435, "volume": 18.0}, {"date": "2020-01-22", "close": 0.425, "volume": 98660.0}, {"date": "2020-01-24", "close": 0.42, "volume": 10000.0}, {"date": "2020-01-28", "close": 0.42, "volume": 9000.0}, {"date": "2020-01-29", "close": 0.42, "volume": 19645.0}, {"date": "2020-01-31", "close": 0.445, "volume": 4317.0}, {"date": "2020-02-03", "close": 0.45, "volume": 19598.0}, {"date": "2020-02-05", "close": 0.47, "volume": 42678.0}, {"date": "2020-02-06", "close": 0.45, "volume": 8400.0}, {"date": "2020-02-10", "close": 0.405, "volume": 101400.0}, {"date": "2020-02-11", "close": 0.44, "volume": 23700.0}, {"date": "2020-02-13", "close": 0.44, "volume": 58011.0}, {"date": "2020-02-14", "close": 0.44, "volume": 2500.0}, {"date": "2020-02-19", "close": 0.43, "volume": 30661.0}, {"date": "2020-02-25", "close": 0.41, "volume": 20000.0}, {"date": "2020-02-26", "close": 0.42, "volume": 21564.0}, {"date": "2020-02-27", "close": 0.45, "volume": 22173.0}, {"date": "2020-02-28", "close": 0.4, "volume": 16546.0}, {"date": "2020-03-02", "close": 0.4, "volume": 3256.0}, {"date": "2020-03-03", "close": 0.405, "volume": 17229.0}, {"date": "2020-03-06", "close": 0.4, "volume": 38235.0}, {"date": "2020-03-10", "close": 0.37, "volume": 41589.0}, {"date": "2020-03-13", "close": 0.35, "volume": 21838.0}, {"date": "2020-03-16", "close": 0.35, "volume": 1500.0}, {"date": "2020-03-19", "close": 0.3, "volume": 2756.0}, {"date": "2020-03-20", "close": 0.3, "volume": 580.0}, {"date": "2020-03-26", "close": 0.285, "volume": 30984.0}, {"date": "2020-03-30", "close": 0.3, "volume": 48034.0}, {"date": "2020-04-06", "close": 0.28, "volume": 2556.0}, {"date": "2020-04-21", "close": 0.265, "volume": 28000.0}, {"date": "2020-04-27", "close": 0.26, "volume": 63629.0}, {"date": "2020-05-06", "close": 0.25, "volume": 60000.0}, {"date": "2020-05-26", "close": 0.3, "volume": 252319.0}, {"date": "2020-05-28", "close": 0.3, "volume": 4000.0}, {"date": "2020-05-29", "close": 0.3, "volume": 50000.0}, {"date": "2020-06-01", "close": 0.3, "volume": 10000.0}, {"date": "2020-06-04", "close": 0.3, "volume": 35000.0}, {"date": "2020-06-05", "close": 0.3, "volume": 1667.0}, {"date": "2020-06-09", "close": 0.3, "volume": 58833.0}, {"date": "2020-06-10", "close": 0.29, "volume": 73993.0}, {"date": "2020-06-11", "close": 0.28, "volume": 85000.0}, {"date": "2020-06-12", "close": 0.26, "volume": 15000.0}, {"date": "2020-06-16", "close": 0.28, "volume": 56333.0}, {"date": "2020-06-17", "close": 0.28, "volume": 41667.0}, {"date": "2020-06-19", "close": 0.28, "volume": 5000.0}, {"date": "2020-06-23", "close": 0.28, "volume": 3269.0}, {"date": "2020-06-25", "close": 0.28, "volume": 46690.0}, {"date": "2020-06-26", "close": 0.28, "volume": 2500.0}, {"date": "2020-06-29", "close": 0.28, "volume": 22337.0}, {"date": "2020-07-02", "close": 0.34, "volume": 100291.0}, {"date": "2020-07-07", "close": 0.34, "volume": 15000.0}, {"date": "2020-07-16", "close": 0.28, "volume": 51800.0}, {"date": "2020-07-20", "close": 0.3, "volume": 30000.0}, {"date": "2020-07-23", "close": 0.34, "volume": 30000.0}, {"date": "2020-07-27", "close": 0.36, "volume": 30000.0}, {"date": "2020-07-30", "close": 0.38, "volume": 5000.0}, {"date": "2020-08-27", "close": 0.4, "volume": 25000.0}, {"date": "2020-08-31", "close": 0.42, "volume": 80000.0}, {"date": "2020-09-04", "close": 0.42, "volume": 50000.0}, {"date": "2020-09-07", "close": 0.45, "volume": 116750.0}, {"date": "2020-09-08", "close": 0.48, "volume": 64625.0}, {"date": "2020-09-10", "close": 0.51, "volume": 592185.0}, {"date": "2020-09-11", "close": 0.51, "volume": 65999.0}, {"date": "2020-09-14", "close": 0.51, "volume": 46178.0}, {"date": "2020-09-15", "close": 0.52, "volume": 16829.0}, {"date": "2020-09-17", "close": 0.52, "volume": 20000.0}, {"date": "2020-09-21", "close": 0.47, "volume": 60114.0}, {"date": "2020-09-23", "close": 0.48, "volume": 95607.0}, {"date": "2020-09-24", "close": 0.46, "volume": 41313.0}, {"date": "2020-09-25", "close": 0.5, "volume": 31187.0}, {"date": "2020-09-30", "close": 0.45, "volume": 2222.0}, {"date": "2020-10-01", "close": 0.45, "volume": 17778.0}, {"date": "2020-10-02", "close": 0.45, "volume": 2222.0}, {"date": "2020-10-08", "close": 0.45, "volume": 6458.0}, {"date": "2020-10-09", "close": 0.45, "volume": 537966.0}, {"date": "2020-10-12", "close": 0.55, "volume": 67653.0}, {"date": "2020-10-14", "close": 0.54, "volume": 1853.0}, {"date": "2020-10-15", "close": 0.54, "volume": 21341.0}, {"date": "2020-10-16", "close": 0.56, "volume": 38759.0}, {"date": "2020-10-19", "close": 0.58, "volume": 1666.0}, {"date": "2020-10-20", "close": 0.58, "volume": 8334.0}, {"date": "2020-10-21", "close": 0.7, "volume": 58481.0}, {"date": "2020-10-22", "close": 0.7, "volume": 18759.0}, {"date": "2020-10-23", "close": 0.7, "volume": 11039.0}, {"date": "2020-10-27", "close": 0.7, "volume": 15000.0}, {"date": "2020-10-29", "close": 0.7, "volume": 21219.0}, {"date": "2020-11-03", "close": 0.65, "volume": 15000.0}, {"date": "2020-11-09", "close": 0.665, "volume": 5310.0}, {"date": "2020-11-10", "close": 0.65, "volume": 17142.0}, {"date": "2020-11-12", "close": 0.65, "volume": 30000.0}, {"date": "2020-11-17", "close": 0.7, "volume": 77178.0}, {"date": "2020-11-19", "close": 0.75, "volume": 72205.0}, {"date": "2020-11-20", "close": 0.75, "volume": 38720.0}, {"date": "2020-11-23", "close": 0.75, "volume": 5000.0}, {"date": "2020-11-24", "close": 0.775, "volume": 62939.0}, {"date": "2020-11-25", "close": 0.775, "volume": 16329.0}, {"date": "2020-11-26", "close": 0.8, "volume": 19360.0}, {"date": "2020-11-27", "close": 0.83, "volume": 20000.0}, {"date": "2020-11-30", "close": 0.83, "volume": 12000.0}, {"date": "2020-12-02", "close": 0.85, "volume": 25880.0}, {"date": "2020-12-08", "close": 0.85, "volume": 2.0}, {"date": "2020-12-09", "close": 0.75, "volume": 40000.0}, {"date": "2020-12-10", "close": 0.8, "volume": 38765.0}, {"date": "2020-12-14", "close": 0.84, "volume": 68733.0}, {"date": "2020-12-17", "close": 0.9, "volume": 21100.0}, {"date": "2020-12-18", "close": 0.86, "volume": 5400.0}, {"date": "2020-12-22", "close": 0.86, "volume": 20000.0}, {"date": "2020-12-23", "close": 0.85, "volume": 30455.0}, {"date": "2021-01-18", "close": 0.84, "volume": 120.0}, {"date": "2021-01-21", "close": 0.84, "volume": 5937.0}, {"date": "2021-01-22", "close": 0.84, "volume": 18000.0}, {"date": "2021-02-03", "close": 0.82, "volume": 5964.0}, {"date": "2021-02-05", "close": 0.82, "volume": 30487.0}, {"date": "2021-02-08", "close": 0.82, "volume": 46507.0}, {"date": "2021-02-09", "close": 0.85, "volume": 2423.0}, {"date": "2021-02-11", "close": 0.82, "volume": 25000.0}, {"date": "2021-02-15", "close": 0.82, "volume": 3300.0}, {"date": "2021-02-16", "close": 0.82, "volume": 20282.0}, {"date": "2021-02-17", "close": 0.85, "volume": 43943.0}, {"date": "2021-02-19", "close": 0.85, "volume": 6000.0}, {"date": "2021-02-23", "close": 0.85, "volume": 76178.0}, {"date": "2021-02-24", "close": 0.85, "volume": 38919.0}, {"date": "2021-02-26", "close": 0.85, "volume": 14234.0}, {"date": "2021-03-03", "close": 0.85, "volume": 12254.0}, {"date": "2021-03-04", "close": 0.85, "volume": 13512.0}, {"date": "2021-03-11", "close": 0.85, "volume": 3255.0}, {"date": "2021-03-15", "close": 0.86, "volume": 3000.0}, {"date": "2021-03-18", "close": 0.8, "volume": 34000.0}, {"date": "2021-03-22", "close": 0.86, "volume": 16882.0}, {"date": "2021-03-23", "close": 0.86, "volume": 3118.0}, {"date": "2021-03-29", "close": 0.84, "volume": 14498.0}, {"date": "2021-03-30", "close": 0.86, "volume": 26882.0}, {"date": "2021-03-31", "close": 0.88, "volume": 15000.0}, {"date": "2021-04-06", "close": 0.88, "volume": 35000.0}, {"date": "2021-04-07", "close": 0.88, "volume": 80000.0}, {"date": "2021-04-08", "close": 0.88, "volume": 10000.0}, {"date": "2021-04-09", "close": 0.88, "volume": 98090.0}, {"date": "2021-04-13", "close": 0.895, "volume": 45561.0}, {"date": "2021-04-16", "close": 0.925, "volume": 1300.0}, {"date": "2021-04-19", "close": 1.0, "volume": 32000.0}, {"date": "2021-04-20", "close": 1.08, "volume": 5512.0}, {"date": "2021-04-21", "close": 1.0, "volume": 5414.0}, {"date": "2021-04-23", "close": 1.0, "volume": 500.0}, {"date": "2021-04-27", "close": 1.0, "volume": 2000.0}, {"date": "2021-04-28", "close": 1.07, "volume": 193011.0}, {"date": "2021-04-29", "close": 1.09, "volume": 92158.0}, {"date": "2021-05-03", "close": 1.04, "volume": 1477372.0}, {"date": "2021-05-05", "close": 1.02, "volume": 4734.0}, {"date": "2021-05-06", "close": 1.02, "volume": 10976.0}, {"date": "2021-05-10", "close": 1.02, "volume": 106406.0}, {"date": "2021-05-11", "close": 1.0, "volume": 15000.0}, {"date": "2021-05-13", "close": 1.03, "volume": 1578.0}, {"date": "2021-05-14", "close": 1.01, "volume": 3594.0}, {"date": "2021-05-19", "close": 0.95, "volume": 22030.0}, {"date": "2021-05-20", "close": 1.01, "volume": 25923.0}, {"date": "2021-05-24", "close": 0.99, "volume": 16015.0}, {"date": "2021-05-25", "close": 0.99, "volume": 20000.0}, {"date": "2021-05-31", "close": 1.0, "volume": 68064.0}, {"date": "2021-06-01", "close": 0.97, "volume": 29149.0}, {"date": "2021-06-02", "close": 0.97, "volume": 11500.0}, {"date": "2021-06-07", "close": 0.97, "volume": 20000.0}, {"date": "2021-06-11", "close": 0.97, "volume": 40000.0}, {"date": "2021-06-22", "close": 0.995, "volume": 20000.0}, {"date": "2021-06-25", "close": 0.995, "volume": 975.0}, {"date": "2021-06-29", "close": 0.995, "volume": 10.0}, {"date": "2021-07-05", "close": 0.96, "volume": 30314.0}, {"date": "2021-07-06", "close": 0.96, "volume": 2811.0}, {"date": "2021-07-09", "close": 0.955, "volume": 9720.0}, {"date": "2021-07-12", "close": 0.95, "volume": 947.0}, {"date": "2021-07-14", "close": 0.995, "volume": 34256.0}, {"date": "2021-07-19", "close": 1.0, "volume": 43137.0}, {"date": "2021-07-20", "close": 1.02, "volume": 13919.0}, {"date": "2021-07-22", "close": 1.08, "volume": 35681.0}, {"date": "2021-07-26", "close": 1.0, "volume": 56863.0}, {"date": "2021-07-27", "close": 1.0, "volume": 2553.0}, {"date": "2021-07-28", "close": 0.995, "volume": 23451.0}, {"date": "2021-07-29", "close": 0.98, "volume": 33500.0}, {"date": "2021-08-04", "close": 0.95, "volume": 5000.0}, {"date": "2021-08-09", "close": 0.98, "volume": 239674.0}, {"date": "2021-08-11", "close": 1.01, "volume": 16594.0}, {"date": "2021-08-12", "close": 1.03, "volume": 13252.0}, {"date": "2021-08-13", "close": 1.05, "volume": 25454.0}, {"date": "2021-08-17", "close": 1.0, "volume": 30000.0}, {"date": "2021-08-20", "close": 1.0, "volume": 51000.0}, {"date": "2021-08-23", "close": 1.0, "volume": 29500.0}, {"date": "2021-08-25", "close": 0.98, "volume": 10000.0}, {"date": "2021-08-27", "close": 0.99, "volume": 25000.0}, {"date": "2021-09-01", "close": 0.95, "volume": 56179.0}, {"date": "2021-09-06", "close": 0.95, "volume": 10000.0}, {"date": "2021-09-08", "close": 0.95, "volume": 21321.0}, {"date": "2021-09-10", "close": 0.915, "volume": 50000.0}, {"date": "2021-09-13", "close": 0.9, "volume": 10000.0}, {"date": "2021-09-15", "close": 0.9, "volume": 23746.0}, {"date": "2021-09-16", "close": 0.88, "volume": 46254.0}, {"date": "2021-09-17", "close": 0.85, "volume": 15500.0}, {"date": "2021-09-20", "close": 0.85, "volume": 1925.0}, {"date": "2021-09-21", "close": 0.85, "volume": 32575.0}, {"date": "2021-09-22", "close": 0.8, "volume": 19833.0}, {"date": "2021-09-23", "close": 0.8, "volume": 10636.0}, {"date": "2021-09-24", "close": 0.81, "volume": 1050.0}, {"date": "2021-09-29", "close": 0.83, "volume": 20000.0}, {"date": "2021-09-30", "close": 0.85, "volume": 25000.0}, {"date": "2021-10-05", "close": 0.9, "volume": 23000.0}, {"date": "2021-10-18", "close": 0.87, "volume": 5937.0}, {"date": "2021-10-20", "close": 0.9, "volume": 26000.0}, {"date": "2021-10-21", "close": 0.9, "volume": 14333.0}, {"date": "2021-10-25", "close": 0.95, "volume": 11027.0}, {"date": "2021-11-09", "close": 0.94, "volume": 21229.0}, {"date": "2021-11-10", "close": 0.92, "volume": 12000.0}, {"date": "2021-11-17", "close": 0.91, "volume": 10989.0}, {"date": "2021-11-18", "close": 0.91, "volume": 10798.0}, {"date": "2021-11-22", "close": 0.91, "volume": 11000.0}, {"date": "2021-11-26", "close": 0.85, "volume": 123784.0}, {"date": "2021-11-29", "close": 0.87, "volume": 59000.0}, {"date": "2021-11-30", "close": 0.88, "volume": 16000.0}, {"date": "2021-12-01", "close": 0.92, "volume": 11528.0}, {"date": "2021-12-03", "close": 0.9, "volume": 29484.0}, {"date": "2021-12-06", "close": 0.92, "volume": 12155.0}, {"date": "2021-12-10", "close": 0.92, "volume": 14000.0}, {"date": "2021-12-13", "close": 0.95, "volume": 52423.0}, {"date": "2021-12-14", "close": 0.95, "volume": 16412.0}, {"date": "2021-12-15", "close": 0.95, "volume": 18000.0}, {"date": "2021-12-20", "close": 0.95, "volume": 2313.0}, {"date": "2021-12-31", "close": 0.93, "volume": 519.0}, {"date": "2022-01-12", "close": 0.88, "volume": 46282.0}, {"date": "2022-01-13", "close": 0.88, "volume": 1271.0}, {"date": "2022-01-19", "close": 0.88, "volume": 42000.0}, {"date": "2022-01-21", "close": 0.88, "volume": 8000.0}, {"date": "2022-02-02", "close": 0.85, "volume": 5000.0}, {"date": "2022-02-03", "close": 0.85, "volume": 6738.0}, {"date": "2022-02-10", "close": 0.7, "volume": 10000.0}, {"date": "2022-02-11", "close": 0.75, "volume": 19083.0}, {"date": "2022-02-16", "close": 0.75, "volume": 17249.0}, {"date": "2022-02-17", "close": 0.75, "volume": 1500.0}, {"date": "2022-02-22", "close": 0.75, "volume": 6000.0}, {"date": "2022-02-25", "close": 0.78, "volume": 10000.0}, {"date": "2022-04-04", "close": 0.68, "volume": 555000.0}, {"date": "2022-04-08", "close": 0.605, "volume": 1576.0}, {"date": "2022-04-13", "close": 0.605, "volume": 5380.0}, {"date": "2022-04-21", "close": 0.67, "volume": 30000.0}, {"date": "2022-04-26", "close": 0.655, "volume": 841.0}, {"date": "2022-05-31", "close": 0.6, "volume": 61664.0}, {"date": "2022-06-27", "close": 0.4, "volume": 16700.0}, {"date": "2022-06-28", "close": 0.485, "volume": 15407.0}, {"date": "2022-06-29", "close": 0.5, "volume": 37857.0}, {"date": "2022-06-30", "close": 0.49, "volume": 2857.0}, {"date": "2022-07-04", "close": 0.49, "volume": 19353.0}, {"date": "2022-08-31", "close": 0.495, "volume": 3500.0}, {"date": "2022-09-05", "close": 0.54, "volume": 33000.0}, {"date": "2022-09-07", "close": 0.3, "volume": 1470.0}, {"date": "2022-09-16", "close": 0.445, "volume": 130199.0}, {"date": "2022-09-19", "close": 0.44, "volume": 10000.0}, {"date": "2022-10-04", "close": 0.44, "volume": 12000.0}, {"date": "2022-10-06", "close": 0.44, "volume": 52.0}, {"date": "2022-10-11", "close": 0.44, "volume": 5749.0}, {"date": "2022-12-21", "close": 0.2, "volume": 1000.0}, {"date": "2022-12-22", "close": 0.24, "volume": 22.0}, {"date": "2022-12-30", "close": 0.3, "volume": 3000.0}, {"date": "2023-01-18", "close": 0.28, "volume": 33096.0}, {"date": "2023-02-03", "close": 0.28, "volume": 60000.0}, {"date": "2023-02-20", "close": 0.29, "volume": 15003.0}, {"date": "2023-03-09", "close": 0.29, "volume": 15298.0}, {"date": "2023-03-10", "close": 0.29, "volume": 1606.0}, {"date": "2023-03-13", "close": 0.28, "volume": 9292.0}, {"date": "2023-03-14", "close": 0.28, "volume": 5308.0}, {"date": "2023-04-19", "close": 0.24, "volume": 107500.0}, {"date": "2023-04-21", "close": 0.25, "volume": 542500.0}, {"date": "2023-04-24", "close": 0.25, "volume": 41667.0}, {"date": "2023-04-28", "close": 0.25, "volume": 63337.0}, {"date": "2023-05-09", "close": 0.3, "volume": 114771.0}, {"date": "2023-05-15", "close": 0.31, "volume": 28859.0}, {"date": "2023-05-16", "close": 0.31, "volume": 1688.0}, {"date": "2023-05-22", "close": 0.31, "volume": 17032.0}, {"date": "2023-05-23", "close": 0.3, "volume": 100000.0}, {"date": "2023-05-24", "close": 0.3, "volume": 84835.0}, {"date": "2023-05-31", "close": 0.3, "volume": 65165.0}, {"date": "2023-06-15", "close": 0.3, "volume": 66300.0}, {"date": "2023-07-14", "close": 0.255, "volume": 91829.0}, {"date": "2023-07-17", "close": 0.25, "volume": 148727.0}, {"date": "2023-07-19", "close": 0.25, "volume": 3556.0}, {"date": "2023-07-24", "close": 0.27, "volume": 30141.0}, {"date": "2023-08-02", "close": 0.24, "volume": 55476.0}, {"date": "2023-08-07", "close": 0.24, "volume": 9524.0}, {"date": "2023-08-08", "close": 0.225, "volume": 200.0}, {"date": "2023-08-09", "close": 0.2, "volume": 18320.0}, {"date": "2023-08-15", "close": 0.2, "volume": 36986.0}, {"date": "2023-08-28", "close": 0.23, "volume": 50000.0}, {"date": "2023-09-22", "close": 0.21, "volume": 34136.0}, {"date": "2023-10-09", "close": 0.2, "volume": 1700.0}, {"date": "2023-10-30", "close": 0.18, "volume": 63708.0}, {"date": "2023-10-31", "close": 0.2, "volume": 27696.0}, {"date": "2023-11-01", "close": 0.185, "volume": 34979.0}, {"date": "2023-11-06", "close": 0.2, "volume": 15000.0}, {"date": "2023-11-07", "close": 0.19, "volume": 43333.0}, {"date": "2023-11-08", "close": 0.2, "volume": 13000.0}, {"date": "2023-11-10", "close": 0.2, "volume": 3667.0}, {"date": "2023-11-13", "close": 0.18, "volume": 33000.0}, {"date": "2023-11-14", "close": 0.175, "volume": 134668.0}, {"date": "2023-11-15", "close": 0.175, "volume": 21229.0}, {"date": "2023-11-20", "close": 0.185, "volume": 4115.0}, {"date": "2023-11-23", "close": 0.185, "volume": 4167.0}, {"date": "2023-11-24", "close": 0.18, "volume": 75687.0}, {"date": "2023-11-28", "close": 0.175, "volume": 1667.0}, {"date": "2023-11-30", "close": 0.175, "volume": 3235.0}, {"date": "2023-12-12", "close": 0.13, "volume": 40000.0}, {"date": "2023-12-14", "close": 0.145, "volume": 7500.0}, {"date": "2023-12-15", "close": 0.145, "volume": 12500.0}, {"date": "2023-12-27", "close": 0.155, "volume": 15000.0}, {"date": "2023-12-29", "close": 0.17, "volume": 5000.0}, {"date": "2024-01-29", "close": 0.16, "volume": 62.0}, {"date": "2024-01-30", "close": 0.16, "volume": 46938.0}, {"date": "2024-02-05", "close": 0.16, "volume": 1444.0}, {"date": "2024-02-12", "close": 0.125, "volume": 32222.0}, {"date": "2024-02-13", "close": 0.125, "volume": 105000.0}, {"date": "2024-02-16", "close": 0.125, "volume": 417272.0}, {"date": "2024-02-19", "close": 0.12, "volume": 4861.0}, {"date": "2024-02-20", "close": 0.11, "volume": 100000.0}, {"date": "2024-02-23", "close": 0.099, "volume": 2334.0}, {"date": "2024-02-27", "close": 0.095, "volume": 55139.0}, {"date": "2024-02-28", "close": 0.095, "volume": 30000.0}, {"date": "2024-02-29", "close": 0.095, "volume": 14861.0}, {"date": "2024-03-01", "close": 0.09, "volume": 103477.0}, {"date": "2024-03-04", "close": 0.09, "volume": 25000.0}, {"date": "2024-03-13", "close": 0.07, "volume": 14000.0}, {"date": "2024-03-14", "close": 0.07, "volume": 16000.0}, {"date": "2024-03-18", "close": 0.08, "volume": 22733.0}, {"date": "2024-03-20", "close": 0.088, "volume": 81489.0}, {"date": "2024-03-21", "close": 0.09, "volume": 15000.0}, {"date": "2024-03-27", "close": 0.095, "volume": 15000.0}, {"date": "2024-04-09", "close": 0.095, "volume": 834.0}, {"date": "2024-04-16", "close": 0.099, "volume": 20000.0}, {"date": "2024-04-30", "close": 0.105, "volume": 20000.0}, {"date": "2024-05-22", "close": 0.125, "volume": 30000.0}, {"date": "2024-05-23", "close": 0.105, "volume": 67757.0}, {"date": "2024-05-31", "close": 0.105, "volume": 7779.0}, {"date": "2024-06-04", "close": 0.125, "volume": 14501.0}, {"date": "2024-06-05", "close": 0.125, "volume": 3834.0}, {"date": "2024-06-06", "close": 0.125, "volume": 4207.0}, {"date": "2024-06-11", "close": 0.125, "volume": 20000.0}, {"date": "2024-06-12", "close": 0.125, "volume": 30000.0}, {"date": "2024-06-13", "close": 0.125, "volume": 100000.0}, {"date": "2024-06-14", "close": 0.105, "volume": 142168.0}, {"date": "2024-06-17", "close": 0.105, "volume": 61456.0}, {"date": "2024-06-26", "close": 0.135, "volume": 8000.0}, {"date": "2024-06-27", "close": 0.135, "volume": 2000.0}, {"date": "2024-07-03", "close": 0.1, "volume": 84010.0}, {"date": "2024-07-08", "close": 0.12, "volume": 242000.0}, {"date": "2024-07-12", "close": 0.11, "volume": 35000.0}, {"date": "2024-07-18", "close": 0.12, "volume": 20863.0}, {"date": "2024-07-19", "close": 0.12, "volume": 10447.0}, {"date": "2024-07-22", "close": 0.13, "volume": 10000.0}, {"date": "2024-07-23", "close": 0.135, "volume": 38000.0}, {"date": "2024-07-24", "close": 0.135, "volume": 40000.0}, {"date": "2024-07-25", "close": 0.135, "volume": 30000.0}, {"date": "2024-07-26", "close": 0.135, "volume": 20000.0}, {"date": "2024-07-29", "close": 0.135, "volume": 11000.0}, {"date": "2024-08-02", "close": 0.145, "volume": 48842.0}, {"date": "2024-08-05", "close": 0.14, "volume": 21158.0}, {"date": "2024-08-06", "close": 0.14, "volume": 220002.0}, {"date": "2024-08-07", "close": 0.145, "volume": 22000.0}, {"date": "2024-08-08", "close": 0.135, "volume": 25000.0}, {"date": "2024-08-09", "close": 0.14, "volume": 77.0}, {"date": "2024-08-12", "close": 0.145, "volume": 59923.0}, {"date": "2024-08-16", "close": 0.155, "volume": 28250.0}, {"date": "2024-08-19", "close": 0.155, "volume": 16883.0}, {"date": "2024-08-20", "close": 0.16, "volume": 31025.0}, {"date": "2024-08-22", "close": 0.16, "volume": 43670.0}, {"date": "2024-08-23", "close": 0.165, "volume": 866.0}, {"date": "2024-09-10", "close": 0.14, "volume": 7833.0}, {"date": "2024-09-26", "close": 0.14, "volume": 10000.0}, {"date": "2024-10-30", "close": 0.13, "volume": 124131.0}, {"date": "2024-11-13", "close": 0.125, "volume": 70153.0}, {"date": "2024-11-14", "close": 0.12, "volume": 40000.0}, {"date": "2024-11-15", "close": 0.12, "volume": 10000.0}, {"date": "2024-11-19", "close": 0.12, "volume": 44847.0}, {"date": "2024-11-22", "close": 0.12, "volume": 4729.0}, {"date": "2024-11-27", "close": 0.14, "volume": 40000.0}, {"date": "2024-12-03", "close": 0.15, "volume": 60000.0}, {"date": "2024-12-06", "close": 0.16, "volume": 21250.0}, {"date": "2024-12-12", "close": 0.15, "volume": 15000.0}, {"date": "2024-12-19", "close": 0.165, "volume": 51113.0}, {"date": "2024-12-20", "close": 0.16, "volume": 5000.0}, {"date": "2024-12-24", "close": 0.15, "volume": 30000.0}, {"date": "2024-12-27", "close": 0.16, "volume": 6028.0}, {"date": "2024-12-30", "close": 0.16, "volume": 10000.0}, {"date": "2025-01-08", "close": 0.15, "volume": 10013.0}, {"date": "2025-01-24", "close": 0.15, "volume": 24641.0}, {"date": "2025-01-29", "close": 0.15, "volume": 20000.0}, {"date": "2025-02-04", "close": 0.14, "volume": 5260.0}, {"date": "2025-02-11", "close": 0.15, "volume": 13000.0}, {"date": "2025-02-12", "close": 0.155, "volume": 16500.0}, {"date": "2025-02-26", "close": 0.155, "volume": 37667.0}, {"date": "2025-02-28", "close": 0.155, "volume": 2333.0}, {"date": "2025-03-03", "close": 0.155, "volume": 8457.0}, {"date": "2025-03-04", "close": 0.14, "volume": 52500.0}, {"date": "2025-03-18", "close": 0.15, "volume": 5000.0}, {"date": "2025-03-26", "close": 0.155, "volume": 191999.0}, {"date": "2025-03-27", "close": 0.15, "volume": 51000.0}, {"date": "2025-03-28", "close": 0.15, "volume": 133000.0}, {"date": "2025-04-10", "close": 0.15, "volume": 4000.0}, {"date": "2025-04-30", "close": 0.14, "volume": 45000.0}, {"date": "2025-05-02", "close": 0.14, "volume": 5000.0}, {"date": "2025-05-08", "close": 0.135, "volume": 24000.0}, {"date": "2025-05-09", "close": 0.13, "volume": 750.0}, {"date": "2025-05-13", "close": 0.13, "volume": 2934.0}, {"date": "2025-05-15", "close": 0.13, "volume": 67000.0}, {"date": "2025-05-20", "close": 0.13, "volume": 5000.0}, {"date": "2025-06-03", "close": 0.135, "volume": 32519.0}, {"date": "2025-06-04", "close": 0.13, "volume": 3879.0}, {"date": "2025-06-05", "close": 0.12, "volume": 77970.0}, {"date": "2025-06-10", "close": 0.13, "volume": 75000.0}, {"date": "2025-06-11", "close": 0.13, "volume": 20384.0}, {"date": "2025-06-16", "close": 0.12, "volume": 12284.0}, {"date": "2025-06-17", "close": 0.12, "volume": 27096.0}, {"date": "2025-06-18", "close": 0.11, "volume": 33898.0}, {"date": "2025-06-19", "close": 0.11, "volume": 22792.0}, {"date": "2025-06-25", "close": 0.1, "volume": 104342.0}, {"date": "2025-06-26", "close": 0.11, "volume": 18180.0}, {"date": "2025-06-27", "close": 0.11, "volume": 8487.0}, {"date": "2025-07-16", "close": 0.11, "volume": 33820.0}, {"date": "2025-07-21", "close": 0.11, "volume": 19445.0}, {"date": "2025-07-30", "close": 0.115, "volume": 957.0}, {"date": "2025-07-31", "close": 0.125, "volume": 7006.0}, {"date": "2025-08-01", "close": 0.125, "volume": 7994.0}, {"date": "2025-08-04", "close": 0.115, "volume": 15000.0}, {"date": "2025-08-06", "close": 0.12, "volume": 18000.0}, {"date": "2025-08-07", "close": 0.12, "volume": 10043.0}, {"date": "2025-09-01", "close": 0.13, "volume": 20000.0}, {"date": "2025-09-03", "close": 0.13, "volume": 95057.0}, {"date": "2025-09-05", "close": 0.145, "volume": 15000.0}, {"date": "2025-09-08", "close": 0.145, "volume": 101500.0}, {"date": "2025-09-09", "close": 0.13, "volume": 273.0}, {"date": "2025-09-10", "close": 0.145, "volume": 62874.0}, {"date": "2025-09-11", "close": 0.15, "volume": 13655.0}, {"date": "2025-09-12", "close": 0.15, "volume": 57.0}, {"date": "2025-09-19", "close": 0.15, "volume": 12978.0}, {"date": "2025-09-22", "close": 0.13, "volume": 8292.0}, {"date": "2025-09-24", "close": 0.135, "volume": 4500.0}, {"date": "2025-10-01", "close": 0.14, "volume": 4251.0}, {"date": "2025-10-02", "close": 0.115, "volume": 12000.0}, {"date": "2025-10-14", "close": 0.12, "volume": 1500.0}, {"date": "2025-10-15", "close": 0.15, "volume": 20000.0}, {"date": "2025-10-23", "close": 0.15, "volume": 9916.0}, {"date": "2025-10-27", "close": 0.15, "volume": 58.0}, {"date": "2025-10-29", "close": 0.14, "volume": 20000.0}, {"date": "2025-10-31", "close": 0.14, "volume": 20000.0}, {"date": "2025-11-06", "close": 0.125, "volume": 34861.0}, {"date": "2025-11-07", "close": 0.15, "volume": 35320.0}, {"date": "2025-11-12", "close": 0.11, "volume": 2000.0}, {"date": "2025-11-14", "close": 0.15, "volume": 95999.0}, {"date": "2025-11-17", "close": 0.15, "volume": 94525.0}, {"date": "2025-11-18", "close": 0.15, "volume": 198835.0}, {"date": "2025-11-19", "close": 0.15, "volume": 25170.0}, {"date": "2025-11-20", "close": 0.16, "volume": 173683.0}, {"date": "2025-11-21", "close": 0.155, "volume": 45265.0}, {"date": "2025-12-04", "close": 0.17, "volume": 8000.0}, {"date": "2025-12-12", "close": 0.17, "volume": 2459.0}, {"date": "2025-12-15", "close": 0.17, "volume": 31767.0}, {"date": "2025-12-17", "close": 0.175, "volume": 100000.0}, {"date": "2026-01-05", "close": 0.2, "volume": 3123.0}, {"date": "2026-01-07", "close": 0.17, "volume": 1612.0}, {"date": "2026-01-08", "close": 0.17, "volume": 3000.0}, {"date": "2026-01-14", "close": 0.17, "volume": 34314.0}, {"date": "2026-01-15", "close": 0.2, "volume": 5882.0}, {"date": "2026-01-16", "close": 0.2, "volume": 39226.0}, {"date": "2026-01-22", "close": 0.2, "volume": 158122.0}, {"date": "2026-02-03", "close": 0.2, "volume": 20729.0}, {"date": "2026-02-06", "close": 0.24, "volume": 24167.0}, {"date": "2026-02-09", "close": 0.24, "volume": 3528.0}, {"date": "2026-02-10", "close": 0.23, "volume": 21861.0}, {"date": "2026-02-13", "close": 0.23, "volume": 2000.0}, {"date": "2026-02-16", "close": 0.17, "volume": 1931.0}, {"date": "2026-02-17", "close": 0.18, "volume": 3366.0}, {"date": "2026-03-04", "close": 0.2, "volume": 688.0}, {"date": "2026-03-10", "close": 0.25, "volume": 46752.0}, {"date": "2026-03-16", "close": 0.25, "volume": 50000.0}, {"date": "2026-03-17", "close": 0.255, "volume": 3500.0}, {"date": "2026-03-19", "close": 0.25, "volume": 21500.0}, {"date": "2026-03-25", "close": 0.27, "volume": 1000.0}, {"date": "2026-03-27", "close": 0.28, "volume": 1500.0}, {"date": "2026-03-30", "close": 0.3, "volume": 100000.0}, {"date": "2026-04-09", "close": 0.3, "volume": 3000.0}, {"date": "2026-05-06", "close": 0.305, "volume": 3205.0}, {"date": "2026-05-08", "close": 0.31, "volume": 50129.0}, {"date": "2026-05-12", "close": 0.315, "volume": 1309.0}, {"date": "2026-05-14", "close": 0.3, "volume": 63834.0}, {"date": "2026-05-15", "close": 0.3, "volume": 57000.0}, {"date": "2026-05-18", "close": 0.305, "volume": 530.0}, {"date": "2026-05-20", "close": 0.3, "volume": 62230.0}, {"date": "2026-05-26", "close": 0.305, "volume": 27.0}, {"date": "2026-06-01", "close": 0.3, "volume": 10029.0}, {"date": "2026-06-04", "close": 0.3, "volume": 67.0}, {"date": "2026-06-17", "close": 0.25, "volume": 20000.0}, {"date": "2026-06-18", "close": 0.25, "volume": 5200.0}, {"date": "2026-06-25", "close": 0.19, "volume": 9236.0}, {"date": "2026-06-26", "close": 0.23, "volume": 65602.0}, {"date": "2026-06-29", "close": 0.23, "volume": 20159.0}, {"date": "2026-07-02", "close": 0.235, "volume": 39841.0}, {"date": "2026-07-03", "close": 0.25, "volume": 10199.0}, {"date": "2026-07-13", "close": 0.265, "volume": 205.0}, {"date": "2026-07-16", "close": 0.265, "volume": 53.0}, {"date": "2026-07-17", "close": 0.265, "volume": 21571.0}, {"date": "2026-07-27", "close": 0.27, "volume": 30.0}, {"date": "2026-08-06", "close": 0.275, "volume": 75.0}], "refreshing": true}