{"ticker": "SRH", "overview": {"name": "Saferoads Holdings Limited", "country": "Australia", "industry": "Transportation"}, "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": "SRH", "has_prices": true, "as_of": "2026-09-11", "last": 0.105, "prev_close": 0.105, "change": 0.0, "change_pct": 0.0, "session_volume": 47.0, "vwap_5": 0.10493114489917646, "vwap_20": 0.10068068661859483, "vwap_60": 0.09477134966080437, "vwap_250": 0.14656736192981762, "high_52w": 0.115, "low_52w": 0.08, "avg_volume_20": 19588.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03134188", "src": "ASX", "ticker": "SRH", "cik": "", "company": "Saferoads Holdings Limited", "company_raw": "Saferoads Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SRH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134188", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steven Difabrizio", "notice_type": "3Y", "direct_shares": 4345133.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130129-3A700701", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Geoffrey KAYE", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098520-3A694969", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Hotchkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-18", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Ashmore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-23", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Hotchkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-02", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Ashmore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-31", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Hotchkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-13", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Hotchkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-11", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Ashmore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-01", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Hotchkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-01", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Ashmore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-09", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Cleland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-03", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105152-3A696172", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101926-3A695643", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-07", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-07", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-04", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/srh", "needs_ocr": 0}], "directors": [{"name": "Andrew Geoffrey KAYE", "first_seen": "2026-06-09", "last_seen": "2026-06-09", "status": "current", "notices": 1}, {"name": "Steven Difabrizio", "first_seen": "2026-09-01", "last_seen": "2026-09-01", "status": "current", "notices": 1}, {"name": "D. Cleland", "first_seen": "2016-03-03", "last_seen": "2016-03-03", "status": "past", "notices": 1}, {"name": "D.Hotchkin", "first_seen": "2017-09-13", "last_seen": "2017-09-13", "status": "past", "notices": 1}, {"name": "D. Ashmore", "first_seen": "2016-03-09", "last_seen": "2018-11-23", "status": "past", "notices": 4}, {"name": "D. Hotchkin", "first_seen": "2017-03-01", "last_seen": "2020-03-18", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154564-3A705225"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152250-3A704799"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138855-3A702389"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138854-3A702387"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138852-3A702386"}], "performance": {"ticker": "SRH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-12-15", "close": 0.9930123, "volume": 367971.0}, {"date": "2005-12-16", "close": 0.95518326, "volume": 154326.0}, {"date": "2005-12-19", "close": 0.92681148, "volume": 109154.0}, {"date": "2005-12-20", "close": 0.92681148, "volume": 100029.0}, {"date": "2005-12-21", "close": 0.945726, "volume": 150043.0}, {"date": "2005-12-22", "close": 0.945726, "volume": 76377.0}, {"date": "2005-12-23", "close": 0.945726, "volume": 37009.0}, {"date": "2005-12-28", "close": 0.945726, "volume": 15861.0}, {"date": "2005-12-29", "close": 0.95518326, "volume": 31988.0}, {"date": "2005-12-30", "close": 0.97409778, "volume": 10468.0}, {"date": "2006-01-03", "close": 0.945726, "volume": 2115.0}, {"date": "2006-01-04", "close": 0.95518326, "volume": 2643.0}, {"date": "2006-01-05", "close": 0.945726, "volume": 17976.0}, {"date": "2006-01-06", "close": 0.945726, "volume": 37009.0}, {"date": "2006-01-09", "close": 0.93154011, "volume": 49169.0}, {"date": "2006-01-10", "close": 0.92681148, "volume": 52067.0}, {"date": "2006-01-11", "close": 0.92208285, "volume": 23790.0}, {"date": "2006-01-12", "close": 0.91735422, "volume": 30664.0}, {"date": "2006-01-13", "close": 0.92681148, "volume": 40064.0}, {"date": "2006-01-16", "close": 0.92681148, "volume": 5921.0}, {"date": "2006-01-17", "close": 0.92681148, "volume": 23274.0}, {"date": "2006-01-18", "close": 0.93154011, "volume": 7147.0}, {"date": "2006-01-19", "close": 0.93154011, "volume": 12689.0}, {"date": "2006-01-23", "close": 0.91735422, "volume": 27492.0}, {"date": "2006-01-27", "close": 0.91735422, "volume": 10574.0}, {"date": "2006-01-30", "close": 0.93154011, "volume": 68202.0}, {"date": "2006-01-31", "close": 0.93626874, "volume": 26963.0}, {"date": "2006-02-01", "close": 0.91735422, "volume": 54244.0}, {"date": "2006-02-03", "close": 0.91735422, "volume": 21888.0}, {"date": "2006-02-06", "close": 0.95518326, "volume": 44410.0}, {"date": "2006-02-07", "close": 0.945726, "volume": 31827.0}, {"date": "2006-02-08", "close": 0.945726, "volume": 5816.0}, {"date": "2006-02-09", "close": 0.95518326, "volume": 18504.0}, {"date": "2006-02-10", "close": 0.945726, "volume": 42296.0}, {"date": "2006-02-13", "close": 0.95045463, "volume": 101389.0}, {"date": "2006-02-14", "close": 0.95518326, "volume": 26540.0}, {"date": "2006-02-15", "close": 0.95518326, "volume": 10468.0}, {"date": "2006-02-16", "close": 0.96464052, "volume": 13217.0}, {"date": "2006-02-17", "close": 1.01192682, "volume": 29131.0}, {"date": "2006-02-20", "close": 0.9930123, "volume": 49697.0}, {"date": "2006-02-21", "close": 1.01192682, "volume": 15491.0}, {"date": "2006-02-22", "close": 0.9930123, "volume": 33731.0}, {"date": "2006-02-23", "close": 0.98355504, "volume": 41185.0}, {"date": "2006-02-24", "close": 0.9930123, "volume": 47054.0}, {"date": "2006-02-27", "close": 1.00246956, "volume": 109755.0}, {"date": "2006-02-28", "close": 1.03084134, "volume": 80575.0}, {"date": "2006-03-01", "close": 1.10649942, "volume": 145920.0}, {"date": "2006-03-02", "close": 1.1348712, "volume": 156811.0}, {"date": "2006-03-03", "close": 1.1348712, "volume": 84062.0}, {"date": "2006-03-06", "close": 1.10649942, "volume": 65770.0}, {"date": "2006-03-07", "close": 1.10649942, "volume": 161802.0}, {"date": "2006-03-08", "close": 1.10649942, "volume": 23791.0}, {"date": "2006-03-09", "close": 1.11595668, "volume": 45436.0}, {"date": "2006-03-10", "close": 1.11595668, "volume": 13714.0}, {"date": "2006-03-13", "close": 1.11595668, "volume": 32.0}, {"date": "2006-03-14", "close": 1.11595668, "volume": 10331.0}, {"date": "2006-03-15", "close": 1.11595668, "volume": 35395.0}, {"date": "2006-03-16", "close": 1.10649942, "volume": 2643.0}, {"date": "2006-03-17", "close": 1.11122805, "volume": 23791.0}, {"date": "2006-03-20", "close": 1.0875849, "volume": 10283.0}, {"date": "2006-03-23", "close": 1.0875849, "volume": 5287.0}, {"date": "2006-03-24", "close": 1.06867038, "volume": 7930.0}, {"date": "2006-03-27", "close": 0.9930123, "volume": 6239.0}, {"date": "2006-03-28", "close": 1.07339901, "volume": 3172.0}, {"date": "2006-03-29", "close": 1.06867038, "volume": 9516.0}, {"date": "2006-03-31", "close": 1.06867038, "volume": 9279.0}, {"date": "2006-04-03", "close": 1.0875849, "volume": 21386.0}, {"date": "2006-04-04", "close": 1.07812764, "volume": 27254.0}, {"date": "2006-04-05", "close": 1.08285627, "volume": 3791.0}, {"date": "2006-04-06", "close": 1.0875849, "volume": 224077.0}, {"date": "2006-04-10", "close": 1.09704216, "volume": 141608.0}, {"date": "2006-04-11", "close": 1.09704216, "volume": 15861.0}, {"date": "2006-04-12", "close": 1.09704216, "volume": 529.0}, {"date": "2006-04-13", "close": 1.10649942, "volume": 12689.0}, {"date": "2006-04-18", "close": 1.13014257, "volume": 15861.0}, {"date": "2006-04-19", "close": 1.12541394, "volume": 7825.0}, {"date": "2006-04-20", "close": 1.09704216, "volume": 178392.0}, {"date": "2006-04-24", "close": 1.09704216, "volume": 51167.0}, {"date": "2006-04-26", "close": 1.10649942, "volume": 4230.0}, {"date": "2006-04-27", "close": 1.12541394, "volume": 9499.0}, {"date": "2006-04-28", "close": 1.10649942, "volume": 18293.0}, {"date": "2006-05-02", "close": 1.11122805, "volume": 10574.0}, {"date": "2006-05-03", "close": 1.13014257, "volume": 10574.0}, {"date": "2006-05-05", "close": 1.13014257, "volume": 449.0}, {"date": "2006-05-09", "close": 1.11595668, "volume": 12992.0}, {"date": "2006-05-10", "close": 1.13014257, "volume": 22275.0}, {"date": "2006-05-15", "close": 1.17270024, "volume": 5287.0}, {"date": "2006-05-16", "close": 1.1821575, "volume": 24743.0}, {"date": "2006-05-17", "close": 1.16797161, "volume": 166116.0}, {"date": "2006-05-18", "close": 1.19634339, "volume": 40260.0}, {"date": "2006-05-19", "close": 1.21052928, "volume": 10495.0}, {"date": "2006-05-22", "close": 1.2767301, "volume": 9308.0}, {"date": "2006-05-23", "close": 1.2294438, "volume": 10803.0}, {"date": "2006-05-24", "close": 1.20107202, "volume": 42793.0}, {"date": "2006-05-25", "close": 1.19161476, "volume": 19139.0}, {"date": "2006-05-26", "close": 1.21052928, "volume": 10574.0}, {"date": "2006-05-29", "close": 1.2294438, "volume": 10799.0}, {"date": "2006-05-30", "close": 1.2294438, "volume": 6278.0}, {"date": "2006-06-02", "close": 1.21525791, "volume": 12689.0}, {"date": "2006-06-05", "close": 1.19161476, "volume": 5287.0}, {"date": "2006-06-06", "close": 1.1821575, "volume": 11103.0}, {"date": "2006-06-07", "close": 1.1348712, "volume": 491157.0}, {"date": "2006-06-09", "close": 1.1348712, "volume": 9622.0}, {"date": "2006-06-13", "close": 1.1348712, "volume": 35423.0}, {"date": "2006-06-14", "close": 1.11595668, "volume": 5248.0}, {"date": "2006-06-15", "close": 1.1821575, "volume": 5287.0}, {"date": "2006-06-16", "close": 1.2294438, "volume": 14624.0}, {"date": "2006-06-19", "close": 1.23417243, "volume": 3912.0}, {"date": "2006-06-20", "close": 1.24835832, "volume": 6344.0}, {"date": "2006-06-21", "close": 1.25308695, "volume": 3172.0}, {"date": "2006-06-22", "close": 1.2767301, "volume": 20090.0}, {"date": "2006-06-23", "close": 1.25781558, "volume": 6662.0}, {"date": "2006-06-26", "close": 1.26727284, "volume": 4230.0}, {"date": "2006-06-27", "close": 1.27200147, "volume": 6556.0}, {"date": "2006-06-29", "close": 1.26727284, "volume": 846.0}, {"date": "2006-06-30", "close": 1.2767301, "volume": 7476.0}, {"date": "2006-07-03", "close": 1.19161476, "volume": 31650.0}, {"date": "2006-07-04", "close": 1.20580065, "volume": 32428.0}, {"date": "2006-07-05", "close": 1.20580065, "volume": 1057.0}, {"date": "2006-07-07", "close": 1.2294438, "volume": 1639.0}, {"date": "2006-07-10", "close": 1.1821575, "volume": 153797.0}, {"date": "2006-07-11", "close": 1.17270024, "volume": 11594.0}, {"date": "2006-07-12", "close": 1.16324298, "volume": 28608.0}, {"date": "2006-07-13", "close": 1.17742887, "volume": 117534.0}, {"date": "2006-07-17", "close": 1.21052928, "volume": 2855.0}, {"date": "2006-07-20", "close": 1.22471517, "volume": 17235.0}, {"date": "2006-07-21", "close": 1.2294438, "volume": 13746.0}, {"date": "2006-07-24", "close": 1.22471517, "volume": 5816.0}, {"date": "2006-07-25", "close": 1.2294438, "volume": 529.0}, {"date": "2006-07-26", "close": 1.2294438, "volume": 129319.0}, {"date": "2006-07-27", "close": 1.25781558, "volume": 49697.0}, {"date": "2006-07-28", "close": 1.25781558, "volume": 79490.0}, {"date": "2006-07-31", "close": 1.2294438, "volume": 2115.0}, {"date": "2006-08-01", "close": 1.2294438, "volume": 4067.0}, {"date": "2006-08-02", "close": 1.21998654, "volume": 28668.0}, {"date": "2006-08-04", "close": 1.19161476, "volume": 13958.0}, {"date": "2006-08-07", "close": 1.2294438, "volume": 22087.0}, {"date": "2006-08-10", "close": 1.2294438, "volume": 529.0}, {"date": "2006-08-11", "close": 1.2294438, "volume": 213963.0}, {"date": "2006-08-14", "close": 1.21998654, "volume": 80573.0}, {"date": "2006-08-15", "close": 1.21052928, "volume": 41872.0}, {"date": "2006-08-16", "close": 1.2294438, "volume": 29607.0}, {"date": "2006-08-17", "close": 1.22471517, "volume": 85227.0}, {"date": "2006-08-18", "close": 1.21998654, "volume": 25906.0}, {"date": "2006-08-21", "close": 1.21998654, "volume": 27492.0}, {"date": "2006-08-22", "close": 1.2294438, "volume": 145801.0}, {"date": "2006-08-23", "close": 1.25781558, "volume": 13746.0}, {"date": "2006-08-24", "close": 1.26727284, "volume": 7706.0}, {"date": "2006-08-28", "close": 1.30510188, "volume": 5287.0}, {"date": "2006-08-29", "close": 1.2767301, "volume": 20632.0}, {"date": "2006-08-30", "close": 1.28618736, "volume": 100558.0}, {"date": "2006-08-31", "close": 1.28618736, "volume": 37948.0}, {"date": "2006-09-01", "close": 1.3240164, "volume": 61540.0}, {"date": "2006-09-04", "close": 1.40913174, "volume": 14847.0}, {"date": "2006-09-05", "close": 1.42804626, "volume": 3658.0}, {"date": "2006-09-06", "close": 1.42804626, "volume": 3924.0}, {"date": "2006-09-07", "close": 1.4658753, "volume": 31616.0}, {"date": "2006-09-08", "close": 1.43750352, "volume": 10965.0}, {"date": "2006-09-11", "close": 1.4658753, "volume": 22841.0}, {"date": "2006-09-12", "close": 1.43750352, "volume": 4230.0}, {"date": "2006-09-13", "close": 1.39967448, "volume": 28867.0}, {"date": "2006-09-14", "close": 1.45641804, "volume": 63787.0}, {"date": "2006-09-15", "close": 1.4658753, "volume": 24108.0}, {"date": "2006-09-18", "close": 1.4658753, "volume": 4230.0}, {"date": "2006-09-19", "close": 1.4658753, "volume": 15041.0}, {"date": "2006-09-20", "close": 1.44696078, "volume": 5287.0}, {"date": "2006-09-21", "close": 1.42804626, "volume": 27704.0}, {"date": "2006-09-22", "close": 1.42804626, "volume": 5287.0}, {"date": "2006-09-25", "close": 1.42331763, "volume": 6318.0}, {"date": "2006-09-26", "close": 1.42331763, "volume": 12683.0}, {"date": "2006-09-27", "close": 1.4658753, "volume": 7386.0}, {"date": "2006-09-29", "close": 1.44696078, "volume": 45996.0}, {"date": "2006-10-02", "close": 1.44696078, "volume": 35666.0}, {"date": "2006-10-03", "close": 1.48478982, "volume": 26752.0}, {"date": "2006-10-04", "close": 1.5131616, "volume": 55291.0}, {"date": "2006-10-05", "close": 1.53207612, "volume": 39451.0}, {"date": "2006-10-06", "close": 1.5131616, "volume": 27376.0}, {"date": "2006-10-09", "close": 1.61719146, "volume": 33466.0}, {"date": "2006-10-10", "close": 1.6550205, "volume": 94795.0}, {"date": "2006-10-11", "close": 1.6550205, "volume": 10362.0}, {"date": "2006-10-12", "close": 1.66447776, "volume": 44093.0}, {"date": "2006-10-13", "close": 1.7023068, "volume": 39907.0}, {"date": "2006-10-16", "close": 1.7023068, "volume": 16848.0}, {"date": "2006-10-17", "close": 1.7023068, "volume": 56178.0}, {"date": "2006-10-18", "close": 1.78742214, "volume": 41767.0}, {"date": "2006-10-19", "close": 1.7968794, "volume": 38203.0}, {"date": "2006-10-20", "close": 1.7023068, "volume": 15861.0}, {"date": "2006-10-23", "close": 1.7023068, "volume": 33836.0}, {"date": "2006-10-24", "close": 1.71176406, "volume": 10574.0}, {"date": "2006-10-25", "close": 1.7023068, "volume": 19033.0}, {"date": "2006-10-26", "close": 1.7023068, "volume": 119559.0}, {"date": "2006-10-27", "close": 1.7023068, "volume": 108853.0}, {"date": "2006-10-30", "close": 1.7023068, "volume": 35423.0}, {"date": "2006-10-31", "close": 1.7968794, "volume": 61540.0}, {"date": "2006-11-01", "close": 1.891452, "volume": 64501.0}, {"date": "2006-11-02", "close": 1.891452, "volume": 53927.0}, {"date": "2006-11-03", "close": 1.891452, "volume": 33483.0}, {"date": "2006-11-06", "close": 1.87253748, "volume": 10045.0}, {"date": "2006-11-07", "close": 1.87253748, "volume": 1057.0}, {"date": "2006-11-08", "close": 1.7968794, "volume": 17658.0}, {"date": "2006-11-09", "close": 1.83470844, "volume": 157159.0}, {"date": "2006-11-10", "close": 1.85362296, "volume": 37141.0}, {"date": "2006-11-13", "close": 1.83470844, "volume": 11755.0}, {"date": "2006-11-15", "close": 1.7968794, "volume": 16268.0}, {"date": "2006-11-16", "close": 1.7968794, "volume": 10695.0}, {"date": "2006-11-17", "close": 1.81579392, "volume": 9516.0}, {"date": "2006-11-20", "close": 1.80633666, "volume": 13164.0}, {"date": "2006-11-21", "close": 1.7495931, "volume": 23892.0}, {"date": "2006-11-22", "close": 1.7495931, "volume": 20994.0}, {"date": "2006-11-23", "close": 1.76850762, "volume": 5816.0}, {"date": "2006-11-24", "close": 1.7495931, "volume": 1057.0}, {"date": "2006-11-28", "close": 1.68339228, "volume": 34914.0}, {"date": "2006-11-29", "close": 1.7023068, "volume": 120014.0}, {"date": "2006-11-30", "close": 1.69757817, "volume": 30879.0}, {"date": "2006-12-01", "close": 1.7968794, "volume": 38752.0}, {"date": "2006-12-04", "close": 1.7495931, "volume": 23511.0}, {"date": "2006-12-05", "close": 1.7495931, "volume": 337443.0}, {"date": "2006-12-06", "close": 1.7495931, "volume": 4289.0}, {"date": "2006-12-07", "close": 1.7023068, "volume": 13534.0}, {"date": "2006-12-11", "close": 1.7023068, "volume": 5287.0}, {"date": "2006-12-12", "close": 1.7023068, "volume": 4230.0}, {"date": "2006-12-13", "close": 1.7495931, "volume": 977767.0}, {"date": "2006-12-14", "close": 1.7968794, "volume": 26329.0}, {"date": "2006-12-15", "close": 1.7968794, "volume": 50490.0}, {"date": "2006-12-18", "close": 1.8441657, "volume": 42719.0}, {"date": "2006-12-19", "close": 1.8441657, "volume": 22279.0}, {"date": "2006-12-20", "close": 1.87253748, "volume": 6828.0}, {"date": "2006-12-21", "close": 1.82525118, "volume": 10574.0}, {"date": "2006-12-22", "close": 1.86308022, "volume": 53927.0}, {"date": "2006-12-27", "close": 1.87253748, "volume": 12689.0}, {"date": "2006-12-28", "close": 1.86308022, "volume": 3172.0}, {"date": "2006-12-29", "close": 1.86308022, "volume": 13235.0}, {"date": "2007-01-02", "close": 1.86308022, "volume": 12625.0}, {"date": "2007-01-03", "close": 1.891452, "volume": 9781.0}, {"date": "2007-01-04", "close": 1.891452, "volume": 13429.0}, {"date": "2007-01-05", "close": 1.891452, "volume": 115370.0}, {"date": "2007-01-08", "close": 1.94819556, "volume": 38066.0}, {"date": "2007-01-09", "close": 2.0333109, "volume": 43344.0}, {"date": "2007-01-10", "close": 1.9860246, "volume": 23271.0}, {"date": "2007-01-11", "close": 2.02385364, "volume": 59214.0}, {"date": "2007-01-12", "close": 2.0805972, "volume": 78133.0}, {"date": "2007-01-15", "close": 2.16571254, "volume": 19251.0}, {"date": "2007-01-16", "close": 2.05222542, "volume": 34365.0}, {"date": "2007-01-17", "close": 2.05222542, "volume": 35802.0}, {"date": "2007-01-18", "close": 2.05222542, "volume": 3172.0}, {"date": "2007-01-23", "close": 1.9387383, "volume": 6027.0}, {"date": "2007-01-24", "close": 1.9860246, "volume": 23788.0}, {"date": "2007-01-25", "close": 2.0333109, "volume": 18091.0}, {"date": "2007-01-29", "close": 2.0333109, "volume": 17500.0}, {"date": "2007-01-30", "close": 1.9860246, "volume": 33510.0}, {"date": "2007-02-01", "close": 2.0333109, "volume": 3235.0}, {"date": "2007-02-02", "close": 2.04276816, "volume": 3185.0}, {"date": "2007-02-05", "close": 2.09005446, "volume": 29406.0}, {"date": "2007-02-06", "close": 2.1751698, "volume": 43977.0}, {"date": "2007-02-07", "close": 2.1278835, "volume": 40985.0}, {"date": "2007-02-08", "close": 2.1278835, "volume": 28487.0}, {"date": "2007-02-09", "close": 2.10896898, "volume": 30664.0}, {"date": "2007-02-12", "close": 2.0805972, "volume": 38806.0}, {"date": "2007-02-13", "close": 2.1278835, "volume": 14719.0}, {"date": "2007-02-14", "close": 2.14679802, "volume": 5438719.0}, {"date": "2007-02-15", "close": 2.14679802, "volume": 31933.0}, {"date": "2007-02-16", "close": 2.2224561, "volume": 24047.0}, {"date": "2007-02-19", "close": 2.25082788, "volume": 44939.0}, {"date": "2007-02-20", "close": 2.25082788, "volume": 30299.0}, {"date": "2007-02-21", "close": 2.2697424, "volume": 9966.0}, {"date": "2007-02-22", "close": 2.20354158, "volume": 19117.0}, {"date": "2007-02-23", "close": 2.13734076, "volume": 26097.0}, {"date": "2007-02-26", "close": 2.1278835, "volume": 14592.0}, {"date": "2007-02-27", "close": 2.18462706, "volume": 54000.0}, {"date": "2007-02-28", "close": 2.0333109, "volume": 8562.0}, {"date": "2007-03-01", "close": 2.09951172, "volume": 31195.0}, {"date": "2007-03-02", "close": 2.09951172, "volume": 43167.0}, {"date": "2007-03-05", "close": 2.09951172, "volume": 28463.0}, {"date": "2007-03-06", "close": 1.9860246, "volume": 21148.0}, {"date": "2007-03-07", "close": 1.97656734, "volume": 5287.0}, {"date": "2007-03-08", "close": 1.97656734, "volume": 9152.0}, {"date": "2007-03-09", "close": 1.97656734, "volume": 5287.0}, {"date": "2007-03-12", "close": 2.0333109, "volume": 10887.0}, {"date": "2007-03-13", "close": 2.0805972, "volume": 11133.0}, {"date": "2007-03-14", "close": 2.0805972, "volume": 14856.0}, {"date": "2007-03-15", "close": 2.0333109, "volume": 8230.0}, {"date": "2007-03-16", "close": 2.0805972, "volume": 3912.0}, {"date": "2007-03-19", "close": 2.09005446, "volume": 14275.0}, {"date": "2007-03-20", "close": 2.20354158, "volume": 24806.0}, {"date": "2007-03-21", "close": 2.23191336, "volume": 26874.0}, {"date": "2007-03-22", "close": 2.18462706, "volume": 25204.0}, {"date": "2007-03-23", "close": 2.19408432, "volume": 19033.0}, {"date": "2007-03-26", "close": 2.1751698, "volume": 11303.0}, {"date": "2007-03-27", "close": 2.19408432, "volume": 1057.0}, {"date": "2007-03-29", "close": 2.1278835, "volume": 7311.0}, {"date": "2007-03-30", "close": 2.10896898, "volume": 39048.0}, {"date": "2007-04-02", "close": 2.1278835, "volume": 10574.0}, {"date": "2007-04-03", "close": 2.04276816, "volume": 43913.0}, {"date": "2007-04-04", "close": 2.14679802, "volume": 793.0}, {"date": "2007-04-10", "close": 2.06168268, "volume": 8142.0}, {"date": "2007-04-11", "close": 2.07113994, "volume": 5816.0}, {"date": "2007-04-12", "close": 2.04276816, "volume": 34471.0}, {"date": "2007-04-13", "close": 2.0805972, "volume": 21221.0}, {"date": "2007-04-16", "close": 2.05222542, "volume": 20957.0}, {"date": "2007-04-17", "close": 2.0805972, "volume": 4848.0}, {"date": "2007-04-18", "close": 2.0805972, "volume": 49740.0}, {"date": "2007-04-19", "close": 2.0805972, "volume": 25647.0}, {"date": "2007-04-20", "close": 2.0805972, "volume": 38748.0}, {"date": "2007-04-23", "close": 2.07113994, "volume": 2115.0}, {"date": "2007-04-24", "close": 2.07113994, "volume": 20704.0}, {"date": "2007-04-26", "close": 2.06168268, "volume": 39947.0}, {"date": "2007-04-27", "close": 2.06168268, "volume": 14333.0}, {"date": "2007-04-30", "close": 2.0333109, "volume": 42930.0}, {"date": "2007-05-01", "close": 2.0333109, "volume": 1469.0}, {"date": "2007-05-02", "close": 2.0805972, "volume": 105128.0}, {"date": "2007-05-03", "close": 2.10896898, "volume": 40921.0}, {"date": "2007-05-04", "close": 2.15625528, "volume": 10931.0}, {"date": "2007-05-07", "close": 2.14679802, "volume": 14423.0}, {"date": "2007-05-08", "close": 2.14679802, "volume": 6873.0}, {"date": "2007-05-09", "close": 2.13734076, "volume": 22797.0}, {"date": "2007-05-10", "close": 2.13734076, "volume": 10785.0}, {"date": "2007-05-11", "close": 2.14679802, "volume": 1057.0}, {"date": "2007-05-14", "close": 2.35485774, "volume": 38448.0}, {"date": "2007-05-15", "close": 2.3170287, "volume": 165674.0}, {"date": "2007-05-16", "close": 2.364315, "volume": 116313.0}, {"date": "2007-05-17", "close": 2.46834486, "volume": 42456.0}, {"date": "2007-05-18", "close": 2.46834486, "volume": 16527.0}, {"date": "2007-05-21", "close": 2.46834486, "volume": 4230.0}, {"date": "2007-05-22", "close": 2.58183198, "volume": 9162.0}, {"date": "2007-05-23", "close": 2.837178, "volume": 251957.0}, {"date": "2007-05-24", "close": 2.837178, "volume": 153850.0}, {"date": "2007-05-25", "close": 2.7426054, "volume": 30030.0}, {"date": "2007-05-28", "close": 2.7898917, "volume": 49803.0}, {"date": "2007-05-29", "close": 2.7898917, "volume": 141094.0}, {"date": "2007-05-30", "close": 2.837178, "volume": 16247.0}, {"date": "2007-05-31", "close": 2.837178, "volume": 83645.0}, {"date": "2007-06-01", "close": 2.8844643, "volume": 21160.0}, {"date": "2007-06-04", "close": 2.837178, "volume": 12044.0}, {"date": "2007-06-05", "close": 2.7898917, "volume": 5149.0}, {"date": "2007-06-06", "close": 2.7426054, "volume": 25377.0}, {"date": "2007-06-07", "close": 2.7898917, "volume": 35687.0}, {"date": "2007-06-08", "close": 2.86554978, "volume": 27096.0}, {"date": "2007-06-12", "close": 2.82772074, "volume": 1698.0}, {"date": "2007-06-13", "close": 2.7898917, "volume": 9170.0}, {"date": "2007-06-14", "close": 2.6953191, "volume": 17276.0}, {"date": "2007-06-15", "close": 2.7426054, "volume": 6580.0}, {"date": "2007-06-18", "close": 2.7426054, "volume": 7402.0}, {"date": "2007-06-20", "close": 2.52508842, "volume": 5107.0}, {"date": "2007-06-21", "close": 2.51563116, "volume": 14518.0}, {"date": "2007-06-22", "close": 2.51563116, "volume": 7679.0}, {"date": "2007-06-25", "close": 2.51563116, "volume": 38935.0}, {"date": "2007-06-26", "close": 2.58183198, "volume": 19221.0}, {"date": "2007-06-27", "close": 2.6953191, "volume": 2263.0}, {"date": "2007-06-29", "close": 2.52508842, "volume": 11084.0}, {"date": "2007-07-02", "close": 2.5534602, "volume": 11822.0}, {"date": "2007-07-03", "close": 2.63857554, "volume": 39097.0}, {"date": "2007-07-04", "close": 2.5534602, "volume": 8713.0}, {"date": "2007-07-05", "close": 2.5061739, "volume": 26237.0}, {"date": "2007-07-06", "close": 2.42105856, "volume": 3192.0}, {"date": "2007-07-09", "close": 2.4588876, "volume": 6313.0}, {"date": "2007-07-10", "close": 2.44943034, "volume": 13938.0}, {"date": "2007-07-11", "close": 2.43997308, "volume": 26435.0}, {"date": "2007-07-12", "close": 2.44943034, "volume": 4985.0}, {"date": "2007-07-13", "close": 2.43997308, "volume": 3595.0}, {"date": "2007-07-16", "close": 2.4116013, "volume": 25631.0}, {"date": "2007-07-17", "close": 2.4116013, "volume": 29856.0}, {"date": "2007-07-18", "close": 2.43997308, "volume": 7050.0}, {"date": "2007-07-19", "close": 2.46834486, "volume": 21951.0}, {"date": "2007-07-20", "close": 2.53454568, "volume": 11865.0}, {"date": "2007-07-23", "close": 2.44943034, "volume": 9143.0}, {"date": "2007-07-24", "close": 2.54400294, "volume": 14450.0}, {"date": "2007-07-25", "close": 2.44943034, "volume": 10574.0}, {"date": "2007-07-26", "close": 2.56291746, "volume": 4419.0}, {"date": "2007-07-27", "close": 2.364315, "volume": 143874.0}, {"date": "2007-07-30", "close": 2.2224561, "volume": 26545.0}, {"date": "2007-07-31", "close": 2.2697424, "volume": 13826.0}, {"date": "2007-08-01", "close": 2.27919966, "volume": 32020.0}, {"date": "2007-08-02", "close": 2.23191336, "volume": 25969.0}, {"date": "2007-08-03", "close": 2.2697424, "volume": 7595.0}, {"date": "2007-08-06", "close": 2.18462706, "volume": 44939.0}, {"date": "2007-08-07", "close": 2.16571254, "volume": 148246.0}, {"date": "2007-08-08", "close": 2.16571254, "volume": 34542.0}, {"date": "2007-08-09", "close": 2.16571254, "volume": 23616.0}, {"date": "2007-08-10", "close": 2.16571254, "volume": 33198.0}, {"date": "2007-08-13", "close": 2.2697424, "volume": 125771.0}, {"date": "2007-08-14", "close": 2.364315, "volume": 17509.0}, {"date": "2007-08-15", "close": 2.27919966, "volume": 43807.0}, {"date": "2007-08-16", "close": 2.0805972, "volume": 136932.0}, {"date": "2007-08-17", "close": 2.1278835, "volume": 31722.0}, {"date": "2007-08-20", "close": 2.26028514, "volume": 36791.0}, {"date": "2007-08-21", "close": 2.23191336, "volume": 8854.0}, {"date": "2007-08-22", "close": 2.53454568, "volume": 12241.0}, {"date": "2007-08-23", "close": 2.40214404, "volume": 47688.0}, {"date": "2007-08-24", "close": 2.3170287, "volume": 11385.0}, {"date": "2007-08-27", "close": 2.3170287, "volume": 40992.0}, {"date": "2007-08-28", "close": 2.2697424, "volume": 33891.0}, {"date": "2007-08-29", "close": 2.2697424, "volume": 16178.0}, {"date": "2007-08-30", "close": 2.2697424, "volume": 35679.0}, {"date": "2007-08-31", "close": 2.26028514, "volume": 30194.0}, {"date": "2007-09-03", "close": 2.23191336, "volume": 4230.0}, {"date": "2007-09-04", "close": 2.364315, "volume": 359864.0}, {"date": "2007-09-05", "close": 2.43997308, "volume": 8555.0}, {"date": "2007-09-06", "close": 2.5061739, "volume": 556766.0}, {"date": "2007-09-07", "close": 2.52508842, "volume": 5287.0}, {"date": "2007-09-10", "close": 2.59128924, "volume": 38609.0}, {"date": "2007-09-11", "close": 2.66694732, "volume": 7687.0}, {"date": "2007-09-12", "close": 2.6953191, "volume": 7930.0}, {"date": "2007-09-13", "close": 2.7426054, "volume": 2221.0}, {"date": "2007-09-17", "close": 2.7426054, "volume": 7460.0}, {"date": "2007-09-18", "close": 2.72369088, "volume": 3489.0}, {"date": "2007-09-19", "close": 2.66694732, "volume": 32116.0}, {"date": "2007-09-20", "close": 2.66694732, "volume": 6340.0}, {"date": "2007-09-21", "close": 2.65749006, "volume": 23263.0}, {"date": "2007-09-24", "close": 2.6953191, "volume": 34365.0}, {"date": "2007-09-25", "close": 2.6480328, "volume": 75603.0}, {"date": "2007-09-26", "close": 2.71423362, "volume": 50292.0}, {"date": "2007-09-27", "close": 2.75206266, "volume": 17098.0}, {"date": "2007-09-28", "close": 2.7898917, "volume": 5498.0}, {"date": "2007-10-01", "close": 2.75206266, "volume": 14793.0}, {"date": "2007-10-02", "close": 2.75206266, "volume": 1380.0}, {"date": "2007-10-03", "close": 2.82772074, "volume": 25340.0}, {"date": "2007-10-04", "close": 2.837178, "volume": 5959.0}, {"date": "2007-10-05", "close": 2.7898917, "volume": 11568.0}, {"date": "2007-10-08", "close": 2.837178, "volume": 25959.0}, {"date": "2007-10-09", "close": 2.837178, "volume": 9622.0}, {"date": "2007-10-10", "close": 2.837178, "volume": 426128.0}, {"date": "2007-10-11", "close": 2.9317506, "volume": 6186.0}, {"date": "2007-10-12", "close": 2.95066512, "volume": 9516.0}, {"date": "2007-10-15", "close": 3.2154684, "volume": 105137.0}, {"date": "2007-10-16", "close": 3.13981032, "volume": 33615.0}, {"date": "2007-10-17", "close": 3.13981032, "volume": 4747.0}, {"date": "2007-10-18", "close": 3.13981032, "volume": 38563.0}, {"date": "2007-10-19", "close": 3.0263232, "volume": 57258.0}, {"date": "2007-10-22", "close": 3.0263232, "volume": 16499.0}, {"date": "2007-10-23", "close": 3.09252402, "volume": 14653.0}, {"date": "2007-10-24", "close": 3.09252402, "volume": 9197.0}, {"date": "2007-10-25", "close": 2.99795142, "volume": 5234.0}, {"date": "2007-10-26", "close": 2.99795142, "volume": 16601.0}, {"date": "2007-10-29", "close": 2.99795142, "volume": 1163.0}, {"date": "2007-10-30", "close": 2.99795142, "volume": 16918.0}, {"date": "2007-10-31", "close": 3.04523772, "volume": 4230.0}, {"date": "2007-11-01", "close": 2.99795142, "volume": 5773.0}, {"date": "2007-11-02", "close": 2.98849416, "volume": 10893.0}, {"date": "2007-11-05", "close": 3.04523772, "volume": 17944.0}, {"date": "2007-11-06", "close": 3.04523772, "volume": 11420.0}, {"date": "2007-11-07", "close": 3.0736095, "volume": 3489.0}, {"date": "2007-11-08", "close": 3.05469498, "volume": 13640.0}, {"date": "2007-11-09", "close": 2.9790369, "volume": 28634.0}, {"date": "2007-11-12", "close": 3.01686594, "volume": 18060.0}, {"date": "2007-11-13", "close": 2.91283608, "volume": 4388.0}, {"date": "2007-11-14", "close": 2.9790369, "volume": 7937.0}, {"date": "2007-11-15", "close": 2.99795142, "volume": 5287.0}, {"date": "2007-11-16", "close": 3.0736095, "volume": 9675.0}, {"date": "2007-11-19", "close": 3.09252402, "volume": 3172.0}, {"date": "2007-11-20", "close": 3.09252402, "volume": 1057.0}, {"date": "2007-11-21", "close": 3.1208958, "volume": 6456.0}, {"date": "2007-11-22", "close": 3.1208958, "volume": 6740.0}, {"date": "2007-11-26", "close": 3.1208958, "volume": 3172.0}, {"date": "2007-11-27", "close": 3.03578046, "volume": 4758.0}, {"date": "2007-11-28", "close": 2.99795142, "volume": 22522.0}, {"date": "2007-11-29", "close": 3.0263232, "volume": 6038.0}, {"date": "2007-11-30", "close": 2.98849416, "volume": 14814.0}, {"date": "2007-12-03", "close": 2.94120786, "volume": 18173.0}, {"date": "2007-12-04", "close": 2.95066512, "volume": 1586.0}, {"date": "2007-12-05", "close": 2.837178, "volume": 19963.0}, {"date": "2007-12-06", "close": 2.89392156, "volume": 8776.0}, {"date": "2007-12-07", "close": 2.91283608, "volume": 21366.0}, {"date": "2007-12-10", "close": 2.90337882, "volume": 23715.0}, {"date": "2007-12-11", "close": 2.9317506, "volume": 10173.0}, {"date": "2007-12-12", "close": 2.96957964, "volume": 2115.0}, {"date": "2007-12-13", "close": 2.9790369, "volume": 2538.0}, {"date": "2007-12-14", "close": 2.91283608, "volume": 25377.0}, {"date": "2007-12-17", "close": 2.837178, "volume": 33609.0}, {"date": "2007-12-18", "close": 2.77097718, "volume": 31632.0}, {"date": "2007-12-19", "close": 2.91283608, "volume": 5181.0}, {"date": "2007-12-20", "close": 2.80880622, "volume": 1719.0}, {"date": "2007-12-21", "close": 2.79934896, "volume": 3944.0}, {"date": "2007-12-24", "close": 2.80880622, "volume": 4214.0}, {"date": "2007-12-27", "close": 2.8844643, "volume": 11177.0}, {"date": "2007-12-28", "close": 2.8844643, "volume": 740.0}, {"date": "2008-01-02", "close": 2.91283608, "volume": 12160.0}, {"date": "2008-01-03", "close": 2.837178, "volume": 3542.0}, {"date": "2008-01-04", "close": 2.76151992, "volume": 15861.0}, {"date": "2008-01-07", "close": 2.7898917, "volume": 21465.0}, {"date": "2008-01-08", "close": 2.837178, "volume": 5287.0}, {"date": "2008-01-09", "close": 2.76151992, "volume": 2300.0}, {"date": "2008-01-10", "close": 2.7898917, "volume": 10151.0}, {"date": "2008-01-14", "close": 2.75206266, "volume": 28264.0}, {"date": "2008-01-15", "close": 2.72369088, "volume": 5215.0}, {"date": "2008-01-16", "close": 2.6480328, "volume": 40429.0}, {"date": "2008-01-17", "close": 2.56291746, "volume": 17870.0}, {"date": "2008-01-18", "close": 2.53454568, "volume": 48536.0}, {"date": "2008-01-21", "close": 2.5534602, "volume": 52637.0}, {"date": "2008-01-22", "close": 2.2697424, "volume": 103496.0}, {"date": "2008-01-23", "close": 2.38322952, "volume": 79230.0}, {"date": "2008-01-24", "close": 2.57237472, "volume": 49610.0}, {"date": "2008-01-25", "close": 2.6480328, "volume": 1057.0}, {"date": "2008-01-29", "close": 2.5534602, "volume": 3648.0}, {"date": "2008-01-30", "close": 2.5534602, "volume": 31722.0}, {"date": "2008-01-31", "close": 2.5061739, "volume": 11631.0}, {"date": "2008-02-01", "close": 2.56291746, "volume": 8507.0}, {"date": "2008-02-04", "close": 2.5061739, "volume": 21211.0}, {"date": "2008-02-05", "close": 2.54400294, "volume": 142742.0}, {"date": "2008-02-06", "close": 2.5061739, "volume": 8375.0}, {"date": "2008-02-07", "close": 2.5061739, "volume": 1845.0}, {"date": "2008-02-08", "close": 2.4588876, "volume": 10574.0}, {"date": "2008-02-11", "close": 2.7426054, "volume": 13022.0}, {"date": "2008-02-12", "close": 2.5534602, "volume": 2400.0}, {"date": "2008-02-13", "close": 2.7426054, "volume": 7765.0}, {"date": "2008-02-14", "close": 2.71423362, "volume": 4230.0}, {"date": "2008-02-15", "close": 2.65749006, "volume": 22734.0}, {"date": "2008-02-18", "close": 2.62911828, "volume": 5266.0}, {"date": "2008-02-19", "close": 2.6480328, "volume": 7402.0}, {"date": "2008-02-20", "close": 2.6953191, "volume": 19609.0}, {"date": "2008-02-21", "close": 2.6480328, "volume": 133363.0}, {"date": "2008-02-22", "close": 2.7426054, "volume": 21676.0}, {"date": "2008-02-25", "close": 2.7426054, "volume": 1475.0}, {"date": "2008-02-26", "close": 2.7426054, "volume": 323.0}, {"date": "2008-02-27", "close": 2.7898917, "volume": 11837.0}, {"date": "2008-02-28", "close": 2.61020376, "volume": 2696.0}, {"date": "2008-02-29", "close": 2.6007465, "volume": 21148.0}, {"date": "2008-03-03", "close": 2.62911828, "volume": 10045.0}, {"date": "2008-03-04", "close": 2.6480328, "volume": 9227.0}, {"date": "2008-03-05", "close": 2.70477636, "volume": 6638.0}, {"date": "2008-03-06", "close": 2.6480328, "volume": 17888.0}, {"date": "2008-03-07", "close": 2.5534602, "volume": 7276.0}, {"date": "2008-03-10", "close": 2.4116013, "volume": 35464.0}, {"date": "2008-03-11", "close": 2.2697424, "volume": 18745.0}, {"date": "2008-03-12", "close": 2.43051582, "volume": 2769.0}, {"date": "2008-03-13", "close": 2.38322952, "volume": 2115.0}, {"date": "2008-03-14", "close": 2.3170287, "volume": 30664.0}, {"date": "2008-03-17", "close": 2.2697424, "volume": 3267.0}, {"date": "2008-03-18", "close": 2.2697424, "volume": 15702.0}, {"date": "2008-03-19", "close": 2.364315, "volume": 687.0}, {"date": "2008-03-25", "close": 2.3170287, "volume": 5287.0}, {"date": "2008-03-26", "close": 2.3170287, "volume": 40920.0}, {"date": "2008-03-27", "close": 2.3170287, "volume": 1269.0}, {"date": "2008-03-28", "close": 2.29811418, "volume": 8269.0}, {"date": "2008-03-31", "close": 2.3170287, "volume": 2326.0}, {"date": "2008-04-01", "close": 2.3170287, "volume": 15861.0}, {"date": "2008-04-02", "close": 2.5061739, "volume": 10489.0}, {"date": "2008-04-04", "close": 2.5061739, "volume": 613.0}, {"date": "2008-04-07", "close": 2.3170287, "volume": 14439.0}, {"date": "2008-04-08", "close": 2.3170287, "volume": 3532.0}, {"date": "2008-04-09", "close": 2.2697424, "volume": 6344.0}, {"date": "2008-04-10", "close": 2.24137062, "volume": 423.0}, {"date": "2008-04-16", "close": 2.28865692, "volume": 1903.0}, {"date": "2008-04-17", "close": 2.3170287, "volume": 3361.0}, {"date": "2008-04-18", "close": 2.2697424, "volume": 11103.0}, {"date": "2008-04-21", "close": 2.2697424, "volume": 2454.0}, {"date": "2008-04-22", "close": 2.16571254, "volume": 20703.0}, {"date": "2008-04-23", "close": 2.13734076, "volume": 14723.0}, {"date": "2008-04-24", "close": 2.09951172, "volume": 26752.0}, {"date": "2008-04-28", "close": 2.2697424, "volume": 22529.0}, {"date": "2008-04-30", "close": 2.18462706, "volume": 2289.0}, {"date": "2008-05-02", "close": 2.14679802, "volume": 626.0}, {"date": "2008-05-05", "close": 2.1751698, "volume": 1057.0}, {"date": "2008-05-06", "close": 2.20354158, "volume": 7402.0}, {"date": "2008-05-07", "close": 2.13734076, "volume": 2643.0}, {"date": "2008-05-08", "close": 2.1278835, "volume": 4864.0}, {"date": "2008-05-12", "close": 2.1751698, "volume": 8459.0}, {"date": "2008-05-13", "close": 2.1751698, "volume": 21201.0}, {"date": "2008-05-14", "close": 2.25082788, "volume": 50726.0}, {"date": "2008-05-16", "close": 2.27919966, "volume": 177947.0}, {"date": "2008-05-19", "close": 2.28865692, "volume": 23708.0}, {"date": "2008-05-20", "close": 2.28865692, "volume": 307.0}, {"date": "2008-05-21", "close": 2.2697424, "volume": 5286.0}, {"date": "2008-05-27", "close": 2.27919966, "volume": 10574.0}, {"date": "2008-05-28", "close": 2.18462706, "volume": 17764.0}, {"date": "2008-05-29", "close": 2.2224561, "volume": 5181.0}, {"date": "2008-05-30", "close": 2.1751698, "volume": 6305.0}, {"date": "2008-06-02", "close": 2.1278835, "volume": 20971.0}, {"date": "2008-06-03", "close": 2.13734076, "volume": 1269.0}, {"date": "2008-06-04", "close": 2.1751698, "volume": 11896.0}, {"date": "2008-06-05", "close": 2.13734076, "volume": 5287.0}, {"date": "2008-06-06", "close": 2.14679802, "volume": 2643.0}, {"date": "2008-06-10", "close": 2.1278835, "volume": 29027.0}, {"date": "2008-06-11", "close": 2.14679802, "volume": 7403.0}, {"date": "2008-06-12", "close": 2.1751698, "volume": 4018.0}, {"date": "2008-06-13", "close": 2.2224561, "volume": 6936.0}, {"date": "2008-06-16", "close": 2.2224561, "volume": 23199.0}, {"date": "2008-06-17", "close": 2.14679802, "volume": 8988.0}, {"date": "2008-06-18", "close": 2.1278835, "volume": 10574.0}, {"date": "2008-06-20", "close": 2.15625528, "volume": 460.0}, {"date": "2008-06-23", "close": 2.05222542, "volume": 26625.0}, {"date": "2008-06-24", "close": 2.06168268, "volume": 6344.0}, {"date": "2008-06-25", "close": 2.09005446, "volume": 8134.0}, {"date": "2008-06-26", "close": 2.0805972, "volume": 14971.0}, {"date": "2008-06-27", "close": 2.07113994, "volume": 14855.0}, {"date": "2008-06-30", "close": 1.94819556, "volume": 13935.0}, {"date": "2008-07-01", "close": 1.91982378, "volume": 13513.0}, {"date": "2008-07-02", "close": 1.891452, "volume": 25728.0}, {"date": "2008-07-03", "close": 1.92928104, "volume": 18449.0}, {"date": "2008-07-04", "close": 1.891452, "volume": 40727.0}, {"date": "2008-07-07", "close": 1.891452, "volume": 4073.0}, {"date": "2008-07-08", "close": 1.90090926, "volume": 1562.0}, {"date": "2008-07-10", "close": 1.891452, "volume": 4758.0}, {"date": "2008-07-11", "close": 1.85362296, "volume": 5816.0}, {"date": "2008-07-14", "close": 1.7968794, "volume": 19659.0}, {"date": "2008-07-15", "close": 1.7968794, "volume": 7846.0}, {"date": "2008-07-16", "close": 1.7968794, "volume": 5287.0}, {"date": "2008-07-17", "close": 1.7968794, "volume": 17606.0}, {"date": "2008-07-18", "close": 1.68339228, "volume": 14816.0}, {"date": "2008-07-21", "close": 1.5604479, "volume": 31656.0}, {"date": "2008-07-22", "close": 1.66447776, "volume": 1848.0}, {"date": "2008-07-23", "close": 1.7023068, "volume": 15181.0}, {"date": "2008-07-24", "close": 1.7023068, "volume": 12623.0}, {"date": "2008-07-28", "close": 1.7023068, "volume": 2180.0}, {"date": "2008-07-29", "close": 1.6550205, "volume": 14738.0}, {"date": "2008-07-31", "close": 1.7023068, "volume": 1057.0}, {"date": "2008-08-01", "close": 1.73067858, "volume": 785.0}, {"date": "2008-08-04", "close": 1.7023068, "volume": 1057.0}, {"date": "2008-08-06", "close": 1.7023068, "volume": 2643.0}, {"date": "2008-08-08", "close": 1.7023068, "volume": 10362.0}, {"date": "2008-08-11", "close": 1.7023068, "volume": 58368.0}, {"date": "2008-08-13", "close": 1.68339228, "volume": 14333.0}, {"date": "2008-08-14", "close": 1.6077342, "volume": 36110.0}, {"date": "2008-08-15", "close": 1.6077342, "volume": 24531.0}, {"date": "2008-08-18", "close": 1.61719146, "volume": 4230.0}, {"date": "2008-08-20", "close": 1.63610598, "volume": 7613.0}, {"date": "2008-08-21", "close": 1.64556324, "volume": 2242.0}, {"date": "2008-08-22", "close": 1.63610598, "volume": 9992.0}, {"date": "2008-08-25", "close": 1.64556324, "volume": 4103.0}, {"date": "2008-08-26", "close": 1.7023068, "volume": 6494.0}, {"date": "2008-08-27", "close": 1.6550205, "volume": 3172.0}, {"date": "2008-08-28", "close": 1.57463379, "volume": 24849.0}, {"date": "2008-08-29", "close": 1.5604479, "volume": 23791.0}, {"date": "2008-09-01", "close": 1.5604479, "volume": 45061.0}, {"date": "2008-09-02", "close": 1.57936242, "volume": 95694.0}, {"date": "2008-09-03", "close": 1.60300557, "volume": 1057.0}, {"date": "2008-09-04", "close": 1.5604479, "volume": 105157.0}, {"date": "2008-09-05", "close": 1.5604479, "volume": 9094.0}, {"date": "2008-09-08", "close": 1.53207612, "volume": 5287.0}, {"date": "2008-09-09", "close": 1.55099064, "volume": 39652.0}, {"date": "2008-09-10", "close": 1.5604479, "volume": 3119.0}, {"date": "2008-09-11", "close": 1.55099064, "volume": 13746.0}, {"date": "2008-09-12", "close": 1.5131616, "volume": 57099.0}, {"date": "2008-09-15", "close": 1.47533256, "volume": 12107.0}, {"date": "2008-09-16", "close": 1.48478982, "volume": 13746.0}, {"date": "2008-09-17", "close": 1.418589, "volume": 35872.0}, {"date": "2008-09-18", "close": 1.3713027, "volume": 21148.0}, {"date": "2008-09-19", "close": 1.3713027, "volume": 25695.0}, {"date": "2008-09-22", "close": 1.3713027, "volume": 82716.0}, {"date": "2008-09-23", "close": 1.3713027, "volume": 899.0}, {"date": "2008-09-24", "close": 1.3713027, "volume": 72748.0}, {"date": "2008-09-25", "close": 1.3713027, "volume": 12690.0}, {"date": "2008-09-26", "close": 1.418589, "volume": 29501.0}, {"date": "2008-09-29", "close": 1.3713027, "volume": 30929.0}, {"date": "2008-09-30", "close": 1.36184544, "volume": 72782.0}, {"date": "2008-10-01", "close": 1.43750352, "volume": 30683.0}, {"date": "2008-10-02", "close": 1.418589, "volume": 48984.0}, {"date": "2008-10-03", "close": 1.418589, "volume": 44019.0}, {"date": "2008-10-06", "close": 1.33347366, "volume": 23125.0}, {"date": "2008-10-07", "close": 1.33347366, "volume": 10045.0}, {"date": "2008-10-08", "close": 1.3240164, "volume": 15371.0}, {"date": "2008-10-09", "close": 1.2767301, "volume": 21247.0}, {"date": "2008-10-10", "close": 1.33347366, "volume": 19033.0}, {"date": "2008-10-13", "close": 1.2767301, "volume": 1057.0}, {"date": "2008-10-14", "close": 1.2767301, "volume": 28232.0}, {"date": "2008-10-15", "close": 1.2767301, "volume": 7613.0}, {"date": "2008-10-16", "close": 1.2294438, "volume": 23901.0}, {"date": "2008-10-17", "close": 1.2767301, "volume": 16906.0}, {"date": "2008-10-20", "close": 1.2767301, "volume": 4230.0}, {"date": "2008-10-21", "close": 1.24835832, "volume": 11404.0}, {"date": "2008-10-22", "close": 1.25781558, "volume": 26793.0}, {"date": "2008-10-23", "close": 1.1348712, "volume": 59322.0}, {"date": "2008-10-24", "close": 1.1348712, "volume": 30664.0}, {"date": "2008-10-27", "close": 1.06867038, "volume": 6607.0}, {"date": "2008-10-28", "close": 1.1821575, "volume": 26435.0}, {"date": "2008-10-29", "close": 1.0875849, "volume": 24426.0}, {"date": "2008-10-31", "close": 1.06867038, "volume": 24468.0}, {"date": "2008-11-03", "close": 1.04975586, "volume": 43789.0}, {"date": "2008-11-04", "close": 1.04975586, "volume": 46822.0}, {"date": "2008-11-05", "close": 1.06867038, "volume": 38383.0}, {"date": "2008-11-06", "close": 0.9930123, "volume": 325267.0}, {"date": "2008-11-07", "close": 0.95518326, "volume": 43469.0}, {"date": "2008-11-10", "close": 0.9930123, "volume": 5287.0}, {"date": "2008-11-11", "close": 0.95518326, "volume": 32673.0}, {"date": "2008-11-12", "close": 0.95518326, "volume": 14686.0}, {"date": "2008-11-13", "close": 0.96464052, "volume": 5193.0}, {"date": "2008-11-14", "close": 0.945726, "volume": 14328.0}, {"date": "2008-11-17", "close": 0.97409778, "volume": 6637.0}, {"date": "2008-11-18", "close": 0.8984397, "volume": 39123.0}, {"date": "2008-11-19", "close": 0.92681148, "volume": 952.0}, {"date": "2008-11-20", "close": 0.92681148, "volume": 18081.0}, {"date": "2008-11-21", "close": 0.945726, "volume": 13746.0}, {"date": "2008-11-24", "close": 0.945726, "volume": 10574.0}, {"date": "2008-11-25", "close": 0.8984397, "volume": 38066.0}, {"date": "2008-11-27", "close": 0.8984397, "volume": 37009.0}, {"date": "2008-11-28", "close": 0.8984397, "volume": 33314.0}, {"date": "2008-12-01", "close": 0.89371107, "volume": 10574.0}, {"date": "2008-12-02", "close": 0.8511534, "volume": 75075.0}, {"date": "2008-12-03", "close": 0.8511534, "volume": 26435.0}, {"date": "2008-12-04", "close": 0.7092945, "volume": 372222.0}, {"date": "2008-12-08", "close": 0.67146546, "volume": 32380.0}, {"date": "2008-12-09", "close": 0.67146546, "volume": 57099.0}, {"date": "2008-12-10", "close": 0.69037998, "volume": 47265.0}, {"date": "2008-12-11", "close": 0.68565135, "volume": 32315.0}, {"date": "2008-12-12", "close": 0.7092945, "volume": 5287.0}, {"date": "2008-12-15", "close": 0.68565135, "volume": 14803.0}, {"date": "2008-12-16", "close": 0.7092945, "volume": 17976.0}, {"date": "2008-12-17", "close": 0.70456587, "volume": 40974.0}, {"date": "2008-12-18", "close": 0.70456587, "volume": 6133.0}, {"date": "2008-12-19", "close": 0.66673683, "volume": 44622.0}, {"date": "2008-12-29", "close": 0.71875176, "volume": 14803.0}, {"date": "2008-12-30", "close": 0.71875176, "volume": 1057.0}, {"date": "2008-12-31", "close": 0.77549532, "volume": 33564.0}, {"date": "2009-01-02", "close": 0.8511534, "volume": 18728.0}, {"date": "2009-01-05", "close": 0.84169614, "volume": 25369.0}, {"date": "2009-01-06", "close": 0.8511534, "volume": 47591.0}, {"date": "2009-01-07", "close": 0.8511534, "volume": 25906.0}, {"date": "2009-01-08", "close": 0.8511534, "volume": 48217.0}, {"date": "2009-01-12", "close": 0.8511534, "volume": 21148.0}, {"date": "2009-01-13", "close": 0.84169614, "volume": 5287.0}, {"date": "2009-01-15", "close": 0.81332436, "volume": 8439.0}, {"date": "2009-01-20", "close": 0.8511534, "volume": 7422.0}, {"date": "2009-01-21", "close": 0.8038671, "volume": 1269.0}, {"date": "2009-01-22", "close": 0.8038671, "volume": 4018.0}, {"date": "2009-01-23", "close": 0.79440984, "volume": 14539.0}, {"date": "2009-01-27", "close": 0.73766628, "volume": 18451.0}, {"date": "2009-01-29", "close": 0.36410451, "volume": 638443.0}, {"date": "2009-01-30", "close": 0.34991862, "volume": 2241450.0}, {"date": "2009-02-02", "close": 0.3310041, "volume": 945125.0}, {"date": "2009-02-03", "close": 0.3310041, "volume": 299736.0}, {"date": "2009-02-04", "close": 0.35937588, "volume": 207428.0}, {"date": "2009-02-05", "close": 0.3310041, "volume": 349146.0}, {"date": "2009-02-06", "close": 0.32627547, "volume": 46515.0}, {"date": "2009-02-09", "close": 0.3310041, "volume": 13746.0}, {"date": "2009-02-10", "close": 0.34991862, "volume": 216765.0}, {"date": "2009-02-11", "close": 0.31208958, "volume": 7930.0}, {"date": "2009-02-12", "close": 0.31208958, "volume": 3172.0}, {"date": "2009-02-13", "close": 0.31208958, "volume": 134532.0}, {"date": "2009-02-17", "close": 0.3310041, "volume": 59214.0}, {"date": "2009-02-18", "close": 0.31681821, "volume": 84062.0}, {"date": "2009-02-19", "close": 0.31208958, "volume": 1607.0}, {"date": "2009-02-23", "close": 0.2837178, "volume": 16918.0}, {"date": "2009-02-25", "close": 0.27898917, "volume": 39894.0}, {"date": "2009-02-26", "close": 0.27898917, "volume": 13217.0}, {"date": "2009-02-27", "close": 0.27426054, "volume": 5287.0}, {"date": "2009-03-02", "close": 0.27426054, "volume": 16540.0}, {"date": "2009-03-03", "close": 0.27426054, "volume": 23791.0}, {"date": "2009-03-04", "close": 0.25534602, "volume": 6979.0}, {"date": "2009-03-05", "close": 0.24116013, "volume": 154343.0}, {"date": "2009-03-09", "close": 0.2364315, "volume": 10574.0}, {"date": "2009-03-10", "close": 0.2837178, "volume": 10045.0}, {"date": "2009-03-12", "close": 0.27426054, "volume": 7402.0}, {"date": "2009-03-13", "close": 0.2837178, "volume": 117878.0}, {"date": "2009-03-16", "close": 0.2837178, "volume": 10574.0}, {"date": "2009-03-17", "close": 0.2837178, "volume": 56042.0}, {"date": "2009-03-18", "close": 0.2837178, "volume": 52869.0}, {"date": "2009-03-19", "close": 0.2837178, "volume": 73203.0}, {"date": "2009-03-20", "close": 0.3310041, "volume": 33224.0}, {"date": "2009-03-23", "close": 0.31208958, "volume": 51317.0}, {"date": "2009-03-24", "close": 0.32627547, "volume": 23263.0}, {"date": "2009-03-25", "close": 0.32627547, "volume": 45150.0}, {"date": "2009-03-26", "close": 0.31208958, "volume": 99632.0}, {"date": "2009-03-27", "close": 0.32627547, "volume": 32779.0}, {"date": "2009-03-30", "close": 0.3310041, "volume": 86177.0}, {"date": "2009-03-31", "close": 0.30263232, "volume": 26942.0}, {"date": "2009-04-02", "close": 0.30263232, "volume": 16918.0}, {"date": "2009-04-03", "close": 0.34518999, "volume": 55881.0}, {"date": "2009-04-06", "close": 0.34991862, "volume": 158608.0}, {"date": "2009-04-07", "close": 0.35464725, "volume": 8248.0}, {"date": "2009-04-08", "close": 0.35937588, "volume": 10184.0}, {"date": "2009-04-09", "close": 0.3782904, "volume": 2643.0}, {"date": "2009-04-14", "close": 0.38774766, "volume": 11631.0}, {"date": "2009-04-15", "close": 0.3782904, "volume": 38066.0}, {"date": "2009-04-16", "close": 0.38774766, "volume": 16072.0}, {"date": "2009-04-17", "close": 0.41611944, "volume": 107325.0}, {"date": "2009-04-20", "close": 0.40666218, "volume": 62809.0}, {"date": "2009-04-21", "close": 0.3782904, "volume": 63443.0}, {"date": "2009-04-23", "close": 0.41611944, "volume": 23263.0}, {"date": "2009-04-24", "close": 0.4255767, "volume": 3193.0}, {"date": "2009-04-27", "close": 0.45394848, "volume": 22719.0}, {"date": "2009-04-28", "close": 0.54852108, "volume": 26334.0}, {"date": "2009-04-30", "close": 0.52960656, "volume": 944.0}, {"date": "2009-05-01", "close": 0.48232026, "volume": 21148.0}, {"date": "2009-05-04", "close": 0.44449122, "volume": 34365.0}, {"date": "2009-05-07", "close": 0.44449122, "volume": 12486.0}, {"date": "2009-05-12", "close": 0.45394848, "volume": 26435.0}, {"date": "2009-05-13", "close": 0.49177752, "volume": 18089.0}, {"date": "2009-05-14", "close": 0.5201493, "volume": 78247.0}, {"date": "2009-05-15", "close": 0.5201493, "volume": 4230.0}, {"date": "2009-05-19", "close": 0.5201493, "volume": 13217.0}, {"date": "2009-05-21", "close": 0.44449122, "volume": 10574.0}, {"date": "2009-05-25", "close": 0.46340574, "volume": 11504.0}, {"date": "2009-05-27", "close": 0.44449122, "volume": 17976.0}, {"date": "2009-05-28", "close": 0.44449122, "volume": 5287.0}, {"date": "2009-06-03", "close": 0.43503396, "volume": 9892.0}, {"date": "2009-06-04", "close": 0.43503396, "volume": 13519.0}, {"date": "2009-06-05", "close": 0.43503396, "volume": 10045.0}, {"date": "2009-06-09", "close": 0.43503396, "volume": 6344.0}, {"date": "2009-06-10", "close": 0.44449122, "volume": 740.0}, {"date": "2009-06-11", "close": 0.45394848, "volume": 423.0}, {"date": "2009-06-12", "close": 0.44921985, "volume": 23791.0}, {"date": "2009-06-15", "close": 0.4255767, "volume": 50226.0}, {"date": "2009-06-16", "close": 0.4255767, "volume": 31880.0}, {"date": "2009-06-18", "close": 0.472863, "volume": 25377.0}, {"date": "2009-06-19", "close": 0.43503396, "volume": 8459.0}, {"date": "2009-06-22", "close": 0.41611944, "volume": 12689.0}, {"date": "2009-06-23", "close": 0.41611944, "volume": 20809.0}, {"date": "2009-06-24", "close": 0.3782904, "volume": 31722.0}, {"date": "2009-06-25", "close": 0.3782904, "volume": 13264.0}, {"date": "2009-06-26", "close": 0.3782904, "volume": 2115.0}, {"date": "2009-06-29", "close": 0.36410451, "volume": 52869.0}, {"date": "2009-06-30", "close": 0.35937588, "volume": 4353.0}, {"date": "2009-07-01", "close": 0.40666218, "volume": 5287.0}, {"date": "2009-07-03", "close": 0.4255767, "volume": 24320.0}, {"date": "2009-07-06", "close": 0.4255767, "volume": 2115.0}, {"date": "2009-07-10", "close": 0.38774766, "volume": 21148.0}, {"date": "2009-07-13", "close": 0.42084807, "volume": 25906.0}, {"date": "2009-07-14", "close": 0.44449122, "volume": 16159.0}, {"date": "2009-07-15", "close": 0.46340574, "volume": 19033.0}, {"date": "2009-07-17", "close": 0.43976259, "volume": 6767.0}, {"date": "2009-07-21", "close": 0.44449122, "volume": 25377.0}, {"date": "2009-07-22", "close": 0.44449122, "volume": 21624.0}, {"date": "2009-07-24", "close": 0.44449122, "volume": 6133.0}, {"date": "2009-07-27", "close": 0.43976259, "volume": 11843.0}, {"date": "2009-07-28", "close": 0.41611944, "volume": 70460.0}, {"date": "2009-07-29", "close": 0.3782904, "volume": 105808.0}, {"date": "2009-07-30", "close": 0.35937588, "volume": 22459.0}, {"date": "2009-07-31", "close": 0.35937588, "volume": 8649.0}, {"date": "2009-08-03", "close": 0.3782904, "volume": 40866.0}, {"date": "2009-08-04", "close": 0.38774766, "volume": 2818.0}, {"date": "2009-08-05", "close": 0.44449122, "volume": 47544.0}, {"date": "2009-08-06", "close": 0.44449122, "volume": 21148.0}, {"date": "2009-08-07", "close": 0.41611944, "volume": 260896.0}, {"date": "2009-08-10", "close": 0.41139081, "volume": 8149.0}, {"date": "2009-08-13", "close": 0.41611944, "volume": 2643.0}, {"date": "2009-08-14", "close": 0.44449122, "volume": 5287.0}, {"date": "2009-08-17", "close": 0.43976259, "volume": 7008.0}, {"date": "2009-08-18", "close": 0.40666218, "volume": 61329.0}, {"date": "2009-08-19", "close": 0.472863, "volume": 10980.0}, {"date": "2009-08-20", "close": 0.472863, "volume": 10430.0}, {"date": "2009-08-21", "close": 0.472863, "volume": 9081.0}, {"date": "2009-08-24", "close": 0.472863, "volume": 7402.0}, {"date": "2009-08-25", "close": 0.44921985, "volume": 21148.0}, {"date": "2009-08-26", "close": 0.46340574, "volume": 11631.0}, {"date": "2009-08-27", "close": 0.48232026, "volume": 10574.0}, {"date": "2009-08-28", "close": 0.48704889, "volume": 68857.0}, {"date": "2009-08-31", "close": 0.51542067, "volume": 92416.0}, {"date": "2009-09-01", "close": 0.51069204, "volume": 61301.0}, {"date": "2009-09-02", "close": 0.52960656, "volume": 14577.0}, {"date": "2009-09-04", "close": 0.5201493, "volume": 92527.0}, {"date": "2009-09-07", "close": 0.53906382, "volume": 28549.0}, {"date": "2009-09-08", "close": 0.52960656, "volume": 162838.0}, {"date": "2009-09-09", "close": 0.53906382, "volume": 2326.0}, {"date": "2009-09-10", "close": 0.60053601, "volume": 43504.0}, {"date": "2009-09-11", "close": 0.60999327, "volume": 145846.0}, {"date": "2009-09-14", "close": 0.7092945, "volume": 46009.0}, {"date": "2009-09-15", "close": 0.7565808, "volume": 29465.0}, {"date": "2009-09-16", "close": 0.74712354, "volume": 27703.0}, {"date": "2009-09-17", "close": 0.77549532, "volume": 75379.0}, {"date": "2009-09-18", "close": 0.7565808, "volume": 39758.0}, {"date": "2009-09-21", "close": 0.74712354, "volume": 30994.0}, {"date": "2009-09-23", "close": 0.69983724, "volume": 846.0}, {"date": "2009-09-25", "close": 0.73766628, "volume": 11980.0}, {"date": "2009-09-28", "close": 0.58635012, "volume": 13683.0}, {"date": "2009-09-29", "close": 0.63836505, "volume": 12689.0}, {"date": "2009-10-02", "close": 0.61945053, "volume": 13535.0}, {"date": "2009-10-07", "close": 0.6620082, "volume": 6873.0}, {"date": "2009-10-08", "close": 0.68565135, "volume": 15861.0}, {"date": "2009-10-09", "close": 0.68092272, "volume": 23724.0}, {"date": "2009-10-12", "close": 0.69037998, "volume": 1332.0}, {"date": "2009-10-13", "close": 0.69510861, "volume": 17812.0}, {"date": "2009-10-14", "close": 0.68092272, "volume": 6913.0}, {"date": "2009-10-15", "close": 0.68092272, "volume": 5398.0}, {"date": "2009-10-16", "close": 0.6620082, "volume": 8776.0}, {"date": "2009-10-20", "close": 0.71875176, "volume": 15861.0}, {"date": "2009-10-21", "close": 0.73766628, "volume": 50594.0}, {"date": "2009-10-22", "close": 0.7565808, "volume": 14338.0}, {"date": "2009-10-23", "close": 0.75185217, "volume": 36374.0}, {"date": "2009-10-27", "close": 0.7565808, "volume": 38435.0}, {"date": "2009-11-04", "close": 0.73766628, "volume": 2115.0}, {"date": "2009-11-05", "close": 0.69037998, "volume": 25272.0}, {"date": "2009-11-06", "close": 0.7092945, "volume": 5287.0}, {"date": "2009-11-09", "close": 0.69037998, "volume": 14393.0}, {"date": "2009-11-10", "close": 0.67146546, "volume": 5978.0}, {"date": "2009-11-11", "close": 0.7565808, "volume": 59229.0}, {"date": "2009-11-12", "close": 0.77549532, "volume": 250063.0}, {"date": "2009-11-13", "close": 0.8038671, "volume": 87918.0}, {"date": "2009-11-16", "close": 0.8038671, "volume": 9834.0}, {"date": "2009-11-17", "close": 0.8038671, "volume": 15861.0}, {"date": "2009-11-19", "close": 0.7565808, "volume": 53311.0}, {"date": "2009-11-25", "close": 0.76603806, "volume": 317.0}, {"date": "2009-11-26", "close": 0.7565808, "volume": 22013.0}, {"date": "2009-11-27", "close": 0.7565808, "volume": 10851.0}, {"date": "2009-11-30", "close": 0.73766628, "volume": 16112.0}, {"date": "2009-12-01", "close": 0.74712354, "volume": 10574.0}, {"date": "2009-12-02", "close": 0.74712354, "volume": 3172.0}, {"date": "2009-12-03", "close": 0.72820902, "volume": 15150.0}, {"date": "2009-12-04", "close": 0.72820902, "volume": 1765.0}, {"date": "2009-12-07", "close": 0.72820902, "volume": 4844.0}, {"date": "2009-12-10", "close": 0.73293765, "volume": 10574.0}, {"date": "2009-12-11", "close": 0.73293765, "volume": 27703.0}, {"date": "2009-12-14", "close": 0.73766628, "volume": 8121.0}, {"date": "2009-12-16", "close": 0.69983724, "volume": 9062.0}, {"date": "2009-12-17", "close": 0.73766628, "volume": 19430.0}, {"date": "2009-12-18", "close": 0.76130943, "volume": 7876.0}, {"date": "2009-12-22", "close": 0.74239491, "volume": 1163.0}, {"date": "2009-12-24", "close": 0.73766628, "volume": 9939.0}, {"date": "2009-12-30", "close": 0.7092945, "volume": 35512.0}, {"date": "2009-12-31", "close": 0.73766628, "volume": 3400.0}, {"date": "2010-01-06", "close": 0.73766628, "volume": 4531.0}, {"date": "2010-01-07", "close": 0.76130943, "volume": 6312.0}, {"date": "2010-01-08", "close": 0.79440984, "volume": 15592.0}, {"date": "2010-01-11", "close": 0.79440984, "volume": 60418.0}, {"date": "2010-01-12", "close": 0.7565808, "volume": 4864.0}, {"date": "2010-01-13", "close": 0.88898244, "volume": 97544.0}, {"date": "2010-01-14", "close": 0.9930123, "volume": 136914.0}, {"date": "2010-01-15", "close": 1.01192682, "volume": 62280.0}, {"date": "2010-01-18", "close": 1.0402986, "volume": 57839.0}, {"date": "2010-01-19", "close": 1.04502723, "volume": 12537.0}, {"date": "2010-01-20", "close": 1.0875849, "volume": 7101.0}, {"date": "2010-01-21", "close": 1.0875849, "volume": 20196.0}, {"date": "2010-01-22", "close": 1.0875849, "volume": 43924.0}, {"date": "2010-01-25", "close": 1.01192682, "volume": 55301.0}, {"date": "2010-01-27", "close": 1.0402986, "volume": 9939.0}, {"date": "2010-01-28", "close": 0.9930123, "volume": 52869.0}, {"date": "2010-02-01", "close": 0.8984397, "volume": 38066.0}, {"date": "2010-02-03", "close": 0.93154011, "volume": 29327.0}, {"date": "2010-02-04", "close": 0.91735422, "volume": 32895.0}, {"date": "2010-02-05", "close": 0.8984397, "volume": 18610.0}, {"date": "2010-02-11", "close": 0.90789696, "volume": 36760.0}, {"date": "2010-02-17", "close": 0.945726, "volume": 5858.0}, {"date": "2010-02-18", "close": 0.945726, "volume": 5287.0}, {"date": "2010-02-19", "close": 0.945726, "volume": 13344.0}, {"date": "2010-02-25", "close": 0.8511534, "volume": 8459.0}, {"date": "2010-02-26", "close": 0.8038671, "volume": 2115.0}, {"date": "2010-03-04", "close": 0.83223888, "volume": 1544.0}, {"date": "2010-03-09", "close": 0.8511534, "volume": 1343.0}, {"date": "2010-03-10", "close": 0.83223888, "volume": 10764.0}, {"date": "2010-03-11", "close": 0.80859573, "volume": 11103.0}, {"date": "2010-03-12", "close": 0.80859573, "volume": 14613.0}, {"date": "2010-03-15", "close": 0.81332436, "volume": 7137.0}, {"date": "2010-03-16", "close": 0.81332436, "volume": 52393.0}, {"date": "2010-03-17", "close": 0.83223888, "volume": 7402.0}, {"date": "2010-03-19", "close": 0.87006792, "volume": 5287.0}, {"date": "2010-03-22", "close": 0.8511534, "volume": 24955.0}, {"date": "2010-03-23", "close": 0.8511534, "volume": 7624.0}, {"date": "2010-03-24", "close": 0.8511534, "volume": 10574.0}, {"date": "2010-03-25", "close": 0.86061066, "volume": 24426.0}, {"date": "2010-03-26", "close": 0.83696751, "volume": 8870.0}, {"date": "2010-03-30", "close": 0.82278162, "volume": 36298.0}, {"date": "2010-03-31", "close": 0.78495258, "volume": 14498.0}, {"date": "2010-04-06", "close": 0.78022395, "volume": 33055.0}, {"date": "2010-04-07", "close": 0.77549532, "volume": 11103.0}, {"date": "2010-04-08", "close": 0.76603806, "volume": 84879.0}, {"date": "2010-04-12", "close": 0.73766628, "volume": 60561.0}, {"date": "2010-04-13", "close": 0.73766628, "volume": 3172.0}, {"date": "2010-04-14", "close": 0.74712354, "volume": 45468.0}, {"date": "2010-04-15", "close": 0.76603806, "volume": 87182.0}, {"date": "2010-04-16", "close": 0.7565808, "volume": 6698.0}, {"date": "2010-04-19", "close": 0.7565808, "volume": 8226.0}, {"date": "2010-04-20", "close": 0.73766628, "volume": 5921.0}, {"date": "2010-04-22", "close": 0.73766628, "volume": 29810.0}, {"date": "2010-04-23", "close": 0.7092945, "volume": 16388.0}, {"date": "2010-04-27", "close": 0.74712354, "volume": 6873.0}, {"date": "2010-04-29", "close": 0.60526464, "volume": 133549.0}, {"date": "2010-04-30", "close": 0.59580738, "volume": 32779.0}, {"date": "2010-05-03", "close": 0.59580738, "volume": 28127.0}, {"date": "2010-05-04", "close": 0.58162149, "volume": 42296.0}, {"date": "2010-05-05", "close": 0.52487793, "volume": 95165.0}, {"date": "2010-05-06", "close": 0.50596341, "volume": 26223.0}, {"date": "2010-05-07", "close": 0.51069204, "volume": 47795.0}, {"date": "2010-05-11", "close": 0.50596341, "volume": 72237.0}, {"date": "2010-05-12", "close": 0.51069204, "volume": 10045.0}, {"date": "2010-05-13", "close": 0.52960656, "volume": 19826.0}, {"date": "2010-05-14", "close": 0.50596341, "volume": 18385.0}, {"date": "2010-05-17", "close": 0.51069204, "volume": 10280.0}, {"date": "2010-05-19", "close": 0.51069204, "volume": 12477.0}, {"date": "2010-05-20", "close": 0.50596341, "volume": 5287.0}, {"date": "2010-05-21", "close": 0.472863, "volume": 83181.0}, {"date": "2010-05-24", "close": 0.472863, "volume": 9135.0}, {"date": "2010-05-25", "close": 0.44921985, "volume": 26435.0}, {"date": "2010-05-27", "close": 0.40193355, "volume": 44289.0}, {"date": "2010-05-28", "close": 0.43976259, "volume": 10574.0}, {"date": "2010-06-02", "close": 0.4255767, "volume": 85613.0}, {"date": "2010-06-03", "close": 0.4255767, "volume": 57331.0}, {"date": "2010-06-04", "close": 0.41611944, "volume": 70528.0}, {"date": "2010-06-07", "close": 0.40193355, "volume": 2061.0}, {"date": "2010-06-09", "close": 0.39720492, "volume": 81842.0}, {"date": "2010-06-10", "close": 0.40193355, "volume": 1995.0}, {"date": "2010-06-11", "close": 0.40193355, "volume": 7402.0}, {"date": "2010-06-15", "close": 0.40666218, "volume": 19773.0}, {"date": "2010-06-16", "close": 0.40666218, "volume": 52869.0}, {"date": "2010-06-18", "close": 0.43503396, "volume": 3869.0}, {"date": "2010-06-21", "close": 0.43503396, "volume": 8528.0}, {"date": "2010-06-22", "close": 0.43503396, "volume": 1149.0}, {"date": "2010-06-23", "close": 0.40666218, "volume": 9516.0}, {"date": "2010-06-24", "close": 0.40666218, "volume": 2115.0}, {"date": "2010-06-25", "close": 0.40666218, "volume": 25048.0}, {"date": "2010-06-28", "close": 0.43503396, "volume": 45178.0}, {"date": "2010-06-29", "close": 0.41139081, "volume": 24246.0}, {"date": "2010-07-02", "close": 0.41139081, "volume": 26435.0}, {"date": "2010-07-05", "close": 0.41139081, "volume": 634.0}, {"date": "2010-07-08", "close": 0.4255767, "volume": 28290.0}, {"date": "2010-07-12", "close": 0.43503396, "volume": 26118.0}, {"date": "2010-07-14", "close": 0.43503396, "volume": 1348.0}, {"date": "2010-07-15", "close": 0.44449122, "volume": 7402.0}, {"date": "2010-07-20", "close": 0.40666218, "volume": 41238.0}, {"date": "2010-07-27", "close": 0.41611944, "volume": 16390.0}, {"date": "2010-07-28", "close": 0.42084807, "volume": 2347.0}, {"date": "2010-08-02", "close": 0.39720492, "volume": 162877.0}, {"date": "2010-08-03", "close": 0.39247629, "volume": 44493.0}, {"date": "2010-08-04", "close": 0.4255767, "volume": 5710.0}, {"date": "2010-08-06", "close": 0.45394848, "volume": 26435.0}, {"date": "2010-08-09", "close": 0.5201493, "volume": 17553.0}, {"date": "2010-08-11", "close": 0.472863, "volume": 2538.0}, {"date": "2010-08-12", "close": 0.49177752, "volume": 23474.0}, {"date": "2010-08-13", "close": 0.49177752, "volume": 8015.0}, {"date": "2010-08-16", "close": 0.49177752, "volume": 6480.0}, {"date": "2010-08-17", "close": 0.51069204, "volume": 45468.0}, {"date": "2010-08-18", "close": 0.49177752, "volume": 70236.0}, {"date": "2010-08-19", "close": 0.472863, "volume": 17976.0}, {"date": "2010-08-20", "close": 0.472863, "volume": 14799.0}, {"date": "2010-08-24", "close": 0.50596341, "volume": 27496.0}, {"date": "2010-08-25", "close": 0.50123478, "volume": 1.0}, {"date": "2010-08-26", "close": 0.50123478, "volume": 2115.0}, {"date": "2010-08-27", "close": 0.49177752, "volume": 78017.0}, {"date": "2010-08-30", "close": 0.46340574, "volume": 52242.0}, {"date": "2010-08-31", "close": 0.472863, "volume": 65452.0}, {"date": "2010-09-01", "close": 0.472863, "volume": 26752.0}, {"date": "2010-09-02", "close": 0.472863, "volume": 5287.0}, {"date": "2010-09-03", "close": 0.45394848, "volume": 19773.0}, {"date": "2010-09-09", "close": 0.472863, "volume": 25502.0}, {"date": "2010-09-10", "close": 0.49177752, "volume": 16538.0}, {"date": "2010-09-13", "close": 0.472863, "volume": 77189.0}, {"date": "2010-09-14", "close": 0.472863, "volume": 47339.0}, {"date": "2010-09-15", "close": 0.472863, "volume": 10574.0}, {"date": "2010-09-16", "close": 0.472863, "volume": 16390.0}, {"date": "2010-09-17", "close": 0.472863, "volume": 423.0}, {"date": "2010-09-20", "close": 0.47759163, "volume": 21148.0}, {"date": "2010-09-21", "close": 0.48704889, "volume": 31511.0}, {"date": "2010-09-22", "close": 0.472863, "volume": 740.0}, {"date": "2010-09-23", "close": 0.472863, "volume": 27408.0}, {"date": "2010-09-24", "close": 0.48232026, "volume": 31722.0}, {"date": "2010-09-27", "close": 0.48232026, "volume": 5287.0}, {"date": "2010-09-28", "close": 0.472863, "volume": 32885.0}, {"date": "2010-09-29", "close": 0.44449122, "volume": 19985.0}, {"date": "2010-10-05", "close": 0.44449122, "volume": 5287.0}, {"date": "2010-10-06", "close": 0.44449122, "volume": 4335.0}, {"date": "2010-10-07", "close": 0.43503396, "volume": 12689.0}, {"date": "2010-10-08", "close": 0.43503396, "volume": 5498.0}, {"date": "2010-10-11", "close": 0.40666218, "volume": 38362.0}, {"date": "2010-10-12", "close": 0.40666218, "volume": 13958.0}, {"date": "2010-10-14", "close": 0.40666218, "volume": 6133.0}, {"date": "2010-10-15", "close": 0.38774766, "volume": 44870.0}, {"date": "2010-10-18", "close": 0.33573273, "volume": 144862.0}, {"date": "2010-10-19", "close": 0.34046136, "volume": 5401.0}, {"date": "2010-10-21", "close": 0.38774766, "volume": 10822.0}, {"date": "2010-10-22", "close": 0.39720492, "volume": 22364.0}, {"date": "2010-10-25", "close": 0.35937588, "volume": 58156.0}, {"date": "2010-10-26", "close": 0.35937588, "volume": 148034.0}, {"date": "2010-10-27", "close": 0.36410451, "volume": 3859.0}, {"date": "2010-10-28", "close": 0.36410451, "volume": 7402.0}, {"date": "2010-10-29", "close": 0.35937588, "volume": 96926.0}, {"date": "2010-11-01", "close": 0.34518999, "volume": 67599.0}, {"date": "2010-11-02", "close": 0.34518999, "volume": 12689.0}, {"date": "2010-11-03", "close": 0.36410451, "volume": 10574.0}, {"date": "2010-11-04", "close": 0.34991862, "volume": 1903.0}, {"date": "2010-11-05", "close": 0.34991862, "volume": 25695.0}, {"date": "2010-11-08", "close": 0.34991862, "volume": 6677.0}, {"date": "2010-11-09", "close": 0.34991862, "volume": 18504.0}, {"date": "2010-11-10", "close": 0.34518999, "volume": 687.0}, {"date": "2010-11-11", "close": 0.30263232, "volume": 64665.0}, {"date": "2010-11-12", "close": 0.3310041, "volume": 14275.0}, {"date": "2010-11-15", "close": 0.3310041, "volume": 2749.0}, {"date": "2010-11-18", "close": 0.34046136, "volume": 101285.0}, {"date": "2010-11-19", "close": 0.3310041, "volume": 4454.0}, {"date": "2010-11-22", "close": 0.31208958, "volume": 43882.0}, {"date": "2010-11-23", "close": 0.3310041, "volume": 7178.0}, {"date": "2010-11-24", "close": 0.3310041, "volume": 53398.0}, {"date": "2010-11-25", "close": 0.31208958, "volume": 952.0}, {"date": "2010-11-26", "close": 0.30263232, "volume": 27956.0}, {"date": "2010-11-29", "close": 0.31208958, "volume": 15861.0}, {"date": "2010-11-30", "close": 0.31208958, "volume": 14803.0}, {"date": "2010-12-01", "close": 0.28844643, "volume": 82582.0}, {"date": "2010-12-02", "close": 0.26007465, "volume": 65410.0}, {"date": "2010-12-03", "close": 0.2837178, "volume": 69682.0}, {"date": "2010-12-06", "close": 0.26480328, "volume": 1057.0}, {"date": "2010-12-07", "close": 0.26480328, "volume": 5287.0}, {"date": "2010-12-09", "close": 0.2837178, "volume": 309307.0}, {"date": "2010-12-10", "close": 0.27898917, "volume": 16237.0}, {"date": "2010-12-13", "close": 0.2837178, "volume": 42025.0}, {"date": "2010-12-14", "close": 0.2837178, "volume": 6344.0}, {"date": "2010-12-15", "close": 0.27898917, "volume": 21148.0}, {"date": "2010-12-20", "close": 0.2837178, "volume": 1565.0}, {"date": "2010-12-22", "close": 0.2837178, "volume": 2221.0}, {"date": "2010-12-23", "close": 0.2837178, "volume": 54984.0}, {"date": "2010-12-29", "close": 0.29317506, "volume": 2115.0}, {"date": "2011-01-04", "close": 0.31681821, "volume": 1057.0}, {"date": "2011-01-05", "close": 0.34046136, "volume": 1586.0}, {"date": "2011-01-06", "close": 0.3310041, "volume": 5743.0}, {"date": "2011-01-07", "close": 0.31208958, "volume": 1846.0}, {"date": "2011-01-11", "close": 0.2837178, "volume": 13746.0}, {"date": "2011-01-13", "close": 0.2837178, "volume": 12953.0}, {"date": "2011-01-18", "close": 0.2837178, "volume": 7849.0}, {"date": "2011-01-19", "close": 0.29317506, "volume": 35423.0}, {"date": "2011-01-25", "close": 0.34046136, "volume": 22645.0}, {"date": "2011-01-27", "close": 0.34046136, "volume": 98426.0}, {"date": "2011-01-28", "close": 0.35937588, "volume": 81419.0}, {"date": "2011-01-31", "close": 0.3782904, "volume": 56042.0}, {"date": "2011-02-01", "close": 0.36883314, "volume": 9791.0}, {"date": "2011-02-02", "close": 0.3782904, "volume": 2910.0}, {"date": "2011-02-03", "close": 0.40193355, "volume": 77642.0}, {"date": "2011-02-04", "close": 0.39247629, "volume": 29154.0}, {"date": "2011-02-07", "close": 0.39247629, "volume": 2643.0}, {"date": "2011-02-08", "close": 0.39247629, "volume": 10574.0}, {"date": "2011-02-09", "close": 0.39720492, "volume": 9834.0}, {"date": "2011-02-10", "close": 0.39720492, "volume": 15861.0}, {"date": "2011-02-11", "close": 0.38774766, "volume": 29184.0}, {"date": "2011-02-14", "close": 0.3782904, "volume": 7930.0}, {"date": "2011-02-15", "close": 0.3782904, "volume": 34154.0}, {"date": "2011-02-23", "close": 0.37356177, "volume": 3172.0}, {"date": "2011-02-28", "close": 0.34991862, "volume": 11822.0}, {"date": "2011-03-02", "close": 0.3310041, "volume": 29607.0}, {"date": "2011-03-03", "close": 0.3310041, "volume": 16284.0}, {"date": "2011-03-07", "close": 0.34046136, "volume": 1057.0}, {"date": "2011-03-08", "close": 0.34046136, "volume": 10574.0}, {"date": "2011-03-09", "close": 0.34046136, "volume": 10574.0}, {"date": "2011-03-10", "close": 0.34991862, "volume": 2131.0}, {"date": "2011-03-11", "close": 0.35464725, "volume": 5287.0}, {"date": "2011-03-17", "close": 0.35464725, "volume": 11226.0}, {"date": "2011-03-22", "close": 0.32627547, "volume": 13746.0}, {"date": "2011-03-23", "close": 0.31208958, "volume": 20090.0}, {"date": "2011-03-24", "close": 0.31208958, "volume": 21148.0}, {"date": "2011-03-25", "close": 0.31208958, "volume": 50755.0}, {"date": "2011-03-28", "close": 0.2837178, "volume": 65558.0}, {"date": "2011-03-29", "close": 0.2837178, "volume": 77189.0}, {"date": "2011-03-30", "close": 0.26480328, "volume": 468476.0}, {"date": "2011-04-01", "close": 0.26007465, "volume": 5287.0}, {"date": "2011-04-04", "close": 0.26480328, "volume": 2712.0}, {"date": "2011-04-05", "close": 0.26007465, "volume": 16812.0}, {"date": "2011-04-07", "close": 0.23170287, "volume": 63285.0}, {"date": "2011-04-11", "close": 0.2364315, "volume": 36666.0}, {"date": "2011-04-12", "close": 0.23170287, "volume": 33482.0}, {"date": "2011-04-13", "close": 0.23170287, "volume": 1586.0}, {"date": "2011-04-14", "close": 0.23170287, "volume": 45894.0}, {"date": "2011-04-15", "close": 0.24116013, "volume": 68307.0}, {"date": "2011-04-18", "close": 0.23170287, "volume": 146.0}, {"date": "2011-04-19", "close": 0.21278835, "volume": 52697.0}, {"date": "2011-04-20", "close": 0.23170287, "volume": 36863.0}, {"date": "2011-04-27", "close": 0.21751698, "volume": 21148.0}, {"date": "2011-04-28", "close": 0.21751698, "volume": 12689.0}, {"date": "2011-04-29", "close": 0.20805972, "volume": 33202.0}, {"date": "2011-05-02", "close": 0.20805972, "volume": 6344.0}, {"date": "2011-05-03", "close": 0.20805972, "volume": 116313.0}, {"date": "2011-05-04", "close": 0.17968794, "volume": 29078.0}, {"date": "2011-05-05", "close": 0.1891452, "volume": 11785.0}, {"date": "2011-05-06", "close": 0.19860246, "volume": 13122.0}, {"date": "2011-05-10", "close": 0.20333109, "volume": 6873.0}, {"date": "2011-05-11", "close": 0.20805972, "volume": 8459.0}, {"date": "2011-05-12", "close": 0.20333109, "volume": 11631.0}, {"date": "2011-05-13", "close": 0.19860246, "volume": 50226.0}, {"date": "2011-05-16", "close": 0.19387383, "volume": 35951.0}, {"date": "2011-05-17", "close": 0.19860246, "volume": 4547.0}, {"date": "2011-05-19", "close": 0.21278835, "volume": 38066.0}, {"date": "2011-05-20", "close": 0.21751698, "volume": 24531.0}, {"date": "2011-05-27", "close": 0.19860246, "volume": 33070.0}, {"date": "2011-05-30", "close": 0.20333109, "volume": 31102.0}, {"date": "2011-05-31", "close": 0.22697424, "volume": 190367.0}, {"date": "2011-06-01", "close": 0.2364315, "volume": 30664.0}, {"date": "2011-06-02", "close": 0.2364315, "volume": 1057.0}, {"date": "2011-06-03", "close": 0.2364315, "volume": 30664.0}, {"date": "2011-06-06", "close": 0.2364315, "volume": 1850.0}, {"date": "2011-06-07", "close": 0.20805972, "volume": 24108.0}, {"date": "2011-06-08", "close": 0.20805972, "volume": 247707.0}, {"date": "2011-06-09", "close": 0.17968794, "volume": 30929.0}, {"date": "2011-06-10", "close": 0.21278835, "volume": 138778.0}, {"date": "2011-06-14", "close": 0.22224561, "volume": 68096.0}, {"date": "2011-06-15", "close": 0.21278835, "volume": 639.0}, {"date": "2011-06-16", "close": 0.19860246, "volume": 2956.0}, {"date": "2011-06-17", "close": 0.19860246, "volume": 26435.0}, {"date": "2011-06-20", "close": 0.20805972, "volume": 28549.0}, {"date": "2011-06-21", "close": 0.20805972, "volume": 30664.0}, {"date": "2011-06-22", "close": 0.20805972, "volume": 14803.0}, {"date": "2011-06-23", "close": 0.20805972, "volume": 21148.0}, {"date": "2011-06-24", "close": 0.20333109, "volume": 10257.0}, {"date": "2011-06-27", "close": 0.22224561, "volume": 3176.0}, {"date": "2011-06-28", "close": 0.19860246, "volume": 99813.0}, {"date": "2011-06-29", "close": 0.20333109, "volume": 37004.0}, {"date": "2011-06-30", "close": 0.20333109, "volume": 67586.0}, {"date": "2011-07-01", "close": 0.21278835, "volume": 75608.0}, {"date": "2011-07-04", "close": 0.20805972, "volume": 21148.0}, {"date": "2011-07-06", "close": 0.20805972, "volume": 265718.0}, {"date": "2011-07-07", "close": 0.22697424, "volume": 26266.0}, {"date": "2011-07-11", "close": 0.2364315, "volume": 2379.0}, {"date": "2011-07-12", "close": 0.2364315, "volume": 1057.0}, {"date": "2011-07-13", "close": 0.2364315, "volume": 23263.0}, {"date": "2011-07-18", "close": 0.26480328, "volume": 71284.0}, {"date": "2011-07-21", "close": 0.25534602, "volume": 2221.0}, {"date": "2011-07-22", "close": 0.24116013, "volume": 5287.0}, {"date": "2011-07-25", "close": 0.24116013, "volume": 11631.0}, {"date": "2011-07-26", "close": 0.24116013, "volume": 9094.0}, {"date": "2011-07-29", "close": 0.2364315, "volume": 4635.0}, {"date": "2011-08-03", "close": 0.2364315, "volume": 21148.0}, {"date": "2011-08-04", "close": 0.2364315, "volume": 1057.0}, {"date": "2011-08-05", "close": 0.24588876, "volume": 44923.0}, {"date": "2011-08-08", "close": 0.2364315, "volume": 15861.0}, {"date": "2011-08-09", "close": 0.2364315, "volume": 120701.0}, {"date": "2011-08-10", "close": 0.2364315, "volume": 33836.0}, {"date": "2011-08-11", "close": 0.22697424, "volume": 83673.0}, {"date": "2011-08-12", "close": 0.2364315, "volume": 17759.0}, {"date": "2011-08-16", "close": 0.26480328, "volume": 38069.0}, {"date": "2011-08-18", "close": 0.25061739, "volume": 42422.0}, {"date": "2011-08-24", "close": 0.25534602, "volume": 5287.0}, {"date": "2011-08-25", "close": 0.25061739, "volume": 4827.0}, {"date": "2011-08-26", "close": 0.26480328, "volume": 25850.0}, {"date": "2011-08-31", "close": 0.25534602, "volume": 21148.0}, {"date": "2011-09-01", "close": 0.25061739, "volume": 4230.0}, {"date": "2011-09-05", "close": 0.25061739, "volume": 10574.0}, {"date": "2011-09-07", "close": 0.25061739, "volume": 33836.0}, {"date": "2011-09-13", "close": 0.25061739, "volume": 3563.0}, {"date": "2011-09-14", "close": 0.22697424, "volume": 10045.0}, {"date": "2011-09-15", "close": 0.21751698, "volume": 57115.0}, {"date": "2011-09-19", "close": 0.21751698, "volume": 3172.0}, {"date": "2011-09-21", "close": 0.22224561, "volume": 12498.0}, {"date": "2011-09-22", "close": 0.22224561, "volume": 7930.0}, {"date": "2011-09-23", "close": 0.21751698, "volume": 4356.0}, {"date": "2011-09-26", "close": 0.21751698, "volume": 4230.0}, {"date": "2011-09-27", "close": 0.21751698, "volume": 95969.0}, {"date": "2011-09-28", "close": 0.20805972, "volume": 4737.0}, {"date": "2011-10-04", "close": 0.19860246, "volume": 10574.0}, {"date": "2011-10-12", "close": 0.19860246, "volume": 10574.0}, {"date": "2011-10-17", "close": 0.19387383, "volume": 29877.0}, {"date": "2011-10-18", "close": 0.19860246, "volume": 3812.0}, {"date": "2011-10-20", "close": 0.20333109, "volume": 6344.0}, {"date": "2011-10-24", "close": 0.2364315, "volume": 107506.0}, {"date": "2011-10-25", "close": 0.20805972, "volume": 4231.0}, {"date": "2011-10-31", "close": 0.20805972, "volume": 46240.0}, {"date": "2011-11-03", "close": 0.20805972, "volume": 76132.0}, {"date": "2011-11-10", "close": 0.20333109, "volume": 3172.0}, {"date": "2011-11-14", "close": 0.20805972, "volume": 74017.0}, {"date": "2011-11-15", "close": 0.20805972, "volume": 74017.0}, {"date": "2011-11-16", "close": 0.20805972, "volume": 458907.0}, {"date": "2011-11-21", "close": 0.21278835, "volume": 10574.0}, {"date": "2011-11-22", "close": 0.20805972, "volume": 8988.0}, {"date": "2011-11-25", "close": 0.20805972, "volume": 1586.0}, {"date": "2011-11-29", "close": 0.19387383, "volume": 21148.0}, {"date": "2011-12-02", "close": 0.19387383, "volume": 25377.0}, {"date": "2011-12-05", "close": 0.19860246, "volume": 10574.0}, {"date": "2011-12-08", "close": 0.20333109, "volume": 42296.0}, {"date": "2011-12-09", "close": 0.20333109, "volume": 2855.0}, {"date": "2011-12-12", "close": 0.20333109, "volume": 69404.0}, {"date": "2011-12-15", "close": 0.19860246, "volume": 79087.0}, {"date": "2011-12-16", "close": 0.19860246, "volume": 10574.0}, {"date": "2011-12-19", "close": 0.19860246, "volume": 21365.0}, {"date": "2011-12-20", "close": 0.18441657, "volume": 4541.0}, {"date": "2011-12-21", "close": 0.15131616, "volume": 182928.0}, {"date": "2011-12-30", "close": 0.16077342, "volume": 31722.0}, {"date": "2012-01-04", "close": 0.16077342, "volume": 21148.0}, {"date": "2012-01-06", "close": 0.16077342, "volume": 8459.0}, {"date": "2012-01-16", "close": 0.16077342, "volume": 31722.0}, {"date": "2012-01-17", "close": 0.16077342, "volume": 79304.0}, {"date": "2012-01-18", "close": 0.16077342, "volume": 42296.0}, {"date": "2012-01-20", "close": 0.15131616, "volume": 32779.0}, {"date": "2012-01-24", "close": 0.1418589, "volume": 5287.0}, {"date": "2012-01-27", "close": 0.14658753, "volume": 14275.0}, {"date": "2012-02-01", "close": 0.1418589, "volume": 18504.0}, {"date": "2012-02-02", "close": 0.1418589, "volume": 10574.0}, {"date": "2012-02-07", "close": 0.14658753, "volume": 12689.0}, {"date": "2012-02-08", "close": 0.16550205, "volume": 68730.0}, {"date": "2012-02-10", "close": 0.15131616, "volume": 122657.0}, {"date": "2012-02-13", "close": 0.15604479, "volume": 88657.0}, {"date": "2012-02-14", "close": 0.15604479, "volume": 38594.0}, {"date": "2012-02-16", "close": 0.15604479, "volume": 15158.0}, {"date": "2012-02-17", "close": 0.16077342, "volume": 64675.0}, {"date": "2012-02-21", "close": 0.15604479, "volume": 2818.0}, {"date": "2012-02-23", "close": 0.15604479, "volume": 68409.0}, {"date": "2012-02-24", "close": 0.13240164, "volume": 10574.0}, {"date": "2012-02-27", "close": 0.13240164, "volume": 14497.0}, {"date": "2012-02-28", "close": 0.12294438, "volume": 38875.0}, {"date": "2012-03-01", "close": 0.10402986, "volume": 224034.0}, {"date": "2012-03-02", "close": 0.11348712, "volume": 52869.0}, {"date": "2012-03-05", "close": 0.11348712, "volume": 10574.0}, {"date": "2012-03-07", "close": 0.10875849, "volume": 37462.0}, {"date": "2012-03-08", "close": 0.10875849, "volume": 130588.0}, {"date": "2012-03-09", "close": 0.11821575, "volume": 6133.0}, {"date": "2012-03-15", "close": 0.10875849, "volume": 33070.0}, {"date": "2012-03-21", "close": 0.11348712, "volume": 5287.0}, {"date": "2012-03-27", "close": 0.11348712, "volume": 3701.0}, {"date": "2012-03-29", "close": 0.12294438, "volume": 31722.0}, {"date": "2012-04-10", "close": 0.11348712, "volume": 8106.0}, {"date": "2012-04-11", "close": 0.11348712, "volume": 317.0}, {"date": "2012-04-12", "close": 0.11348712, "volume": 166255.0}, {"date": "2012-04-16", "close": 0.10875849, "volume": 3516.0}, {"date": "2012-04-19", "close": 0.10875849, "volume": 740.0}, {"date": "2012-04-20", "close": 0.10875849, "volume": 6344.0}, {"date": "2012-04-26", "close": 0.09930123, "volume": 297030.0}, {"date": "2012-05-02", "close": 0.11348712, "volume": 2115.0}, {"date": "2012-05-07", "close": 0.09930123, "volume": 49697.0}, {"date": "2012-05-11", "close": 0.0945726, "volume": 2379.0}, {"date": "2012-05-14", "close": 0.08984397, "volume": 233492.0}, {"date": "2012-05-15", "close": 0.087006792, "volume": 16918.0}, {"date": "2012-05-16", "close": 0.10875849, "volume": 17468.0}, {"date": "2012-05-24", "close": 0.087952518, "volume": 10574.0}, {"date": "2012-05-28", "close": 0.08984397, "volume": 2048.0}, {"date": "2012-06-04", "close": 0.0945726, "volume": 35951.0}, {"date": "2012-06-13", "close": 0.0945726, "volume": 95972.0}, {"date": "2012-06-14", "close": 0.08984397, "volume": 7085.0}, {"date": "2012-06-18", "close": 0.08984397, "volume": 24531.0}, {"date": "2012-06-21", "close": 0.08984397, "volume": 9516.0}, {"date": "2012-06-26", "close": 0.08984397, "volume": 13831.0}, {"date": "2012-06-27", "close": 0.08984397, "volume": 1057.0}, {"date": "2012-06-28", "close": 0.08984397, "volume": 23051.0}, {"date": "2012-06-29", "close": 0.08984397, "volume": 30276.0}, {"date": "2012-07-05", "close": 0.071875176, "volume": 11631.0}, {"date": "2012-07-18", "close": 0.08984397, "volume": 5075.0}, {"date": "2012-07-30", "close": 0.08984397, "volume": 13080.0}, {"date": "2012-08-01", "close": 0.08984397, "volume": 34894.0}, {"date": "2012-08-02", "close": 0.0945726, "volume": 13746.0}, {"date": "2012-08-14", "close": 0.09930123, "volume": 31722.0}, {"date": "2012-08-16", "close": 0.10402986, "volume": 24426.0}, {"date": "2012-08-21", "close": 0.10402986, "volume": 21148.0}, {"date": "2012-08-23", "close": 0.10875849, "volume": 114806.0}, {"date": "2012-08-24", "close": 0.10875849, "volume": 1057.0}, {"date": "2012-08-27", "close": 0.10875849, "volume": 10680.0}, {"date": "2012-08-28", "close": 0.10875849, "volume": 1586.0}, {"date": "2012-08-31", "close": 0.10875849, "volume": 42296.0}, {"date": "2012-09-03", "close": 0.10875849, "volume": 70845.0}, {"date": "2012-09-04", "close": 0.10875849, "volume": 423.0}, {"date": "2012-09-13", "close": 0.086061066, "volume": 211.0}, {"date": "2012-09-18", "close": 0.08511534, "volume": 9797.0}, {"date": "2012-09-21", "close": 0.08511534, "volume": 280.0}, {"date": "2012-09-24", "close": 0.0945726, "volume": 5921.0}, {"date": "2012-09-28", "close": 0.0945726, "volume": 14415.0}, {"date": "2012-10-02", "close": 0.08984397, "volume": 5974.0}, {"date": "2012-10-03", "close": 0.090789696, "volume": 2749.0}, {"date": "2012-10-04", "close": 0.090789696, "volume": 3172.0}, {"date": "2012-10-11", "close": 0.090789696, "volume": 1163.0}, {"date": "2012-10-15", "close": 0.090789696, "volume": 4230.0}, {"date": "2012-10-17", "close": 0.090789696, "volume": 449.0}, {"date": "2012-10-19", "close": 0.090789696, "volume": 1057.0}, {"date": "2012-10-24", "close": 0.090789696, "volume": 12953.0}, {"date": "2012-10-25", "close": 0.090789696, "volume": 10257.0}, {"date": "2012-11-02", "close": 0.081332436, "volume": 5287.0}, {"date": "2012-11-12", "close": 0.08984397, "volume": 21973.0}, {"date": "2012-11-13", "close": 0.08511534, "volume": 793.0}, {"date": "2012-11-15", "close": 0.0945726, "volume": 21148.0}, {"date": "2012-11-21", "close": 0.076603806, "volume": 52869.0}, {"date": "2012-11-26", "close": 0.08038671, "volume": 10574.0}, {"date": "2012-11-28", "close": 0.08038671, "volume": 47582.0}, {"date": "2012-11-29", "close": 0.08038671, "volume": 3512.0}, {"date": "2012-12-06", "close": 0.08038671, "volume": 16918.0}, {"date": "2012-12-07", "close": 0.08038671, "volume": 17962.0}, {"date": "2012-12-14", "close": 0.087952518, "volume": 58389.0}, {"date": "2012-12-18", "close": 0.077549532, "volume": 4462.0}, {"date": "2012-12-20", "close": 0.08038671, "volume": 21148.0}, {"date": "2013-01-04", "close": 0.08511534, "volume": 49729.0}, {"date": "2013-01-07", "close": 0.077549532, "volume": 13217.0}, {"date": "2013-01-11", "close": 0.08511534, "volume": 10542.0}, {"date": "2013-01-14", "close": 0.08511534, "volume": 12720.0}, {"date": "2013-01-16", "close": 0.077549532, "volume": 513.0}, {"date": "2013-01-25", "close": 0.08038671, "volume": 2643.0}, {"date": "2013-02-05", "close": 0.077549532, "volume": 21148.0}, {"date": "2013-02-12", "close": 0.078495258, "volume": 11079.0}, {"date": "2013-02-13", "close": 0.08038671, "volume": 10574.0}, {"date": "2013-02-14", "close": 0.077549532, "volume": 3172.0}, {"date": "2013-02-15", "close": 0.077549532, "volume": 28777.0}, {"date": "2013-02-18", "close": 0.077549532, "volume": 32356.0}, {"date": "2013-02-21", "close": 0.077549532, "volume": 17533.0}, {"date": "2013-02-27", "close": 0.08038671, "volume": 77193.0}, {"date": "2013-03-04", "close": 0.0945726, "volume": 10288.0}, {"date": "2013-03-07", "close": 0.0945726, "volume": 29078.0}, {"date": "2013-03-11", "close": 0.0945726, "volume": 2643.0}, {"date": "2013-03-12", "close": 0.08038671, "volume": 428205.0}, {"date": "2013-03-15", "close": 0.077549532, "volume": 5816.0}, {"date": "2013-03-26", "close": 0.08511534, "volume": 4230.0}, {"date": "2013-04-02", "close": 0.08511534, "volume": 7153.0}, {"date": "2013-04-03", "close": 0.10402986, "volume": 31222.0}, {"date": "2013-04-10", "close": 0.10402986, "volume": 7402.0}, {"date": "2013-04-12", "close": 0.10402986, "volume": 5287.0}, {"date": "2013-04-15", "close": 0.10402986, "volume": 2783.0}, {"date": "2013-04-22", "close": 0.10875849, "volume": 1586.0}, {"date": "2013-04-23", "close": 0.10402986, "volume": 37009.0}, {"date": "2013-04-24", "close": 0.10402986, "volume": 10574.0}, {"date": "2013-04-29", "close": 0.0945726, "volume": 63091.0}, {"date": "2013-04-30", "close": 0.0945726, "volume": 687.0}, {"date": "2013-05-01", "close": 0.0945726, "volume": 10574.0}, {"date": "2013-05-03", "close": 0.0945726, "volume": 4335.0}, {"date": "2013-05-06", "close": 0.10402986, "volume": 58156.0}, {"date": "2013-05-13", "close": 0.0945726, "volume": 10574.0}, {"date": "2013-05-15", "close": 0.0945726, "volume": 5607.0}, {"date": "2013-05-20", "close": 0.08984397, "volume": 1269.0}, {"date": "2013-05-21", "close": 0.08984397, "volume": 5287.0}, {"date": "2013-05-27", "close": 0.08984397, "volume": 4716.0}, {"date": "2013-05-31", "close": 0.08984397, "volume": 29607.0}, {"date": "2013-06-07", "close": 0.07565808, "volume": 11631.0}, {"date": "2013-06-12", "close": 0.07565808, "volume": 1692.0}, {"date": "2013-06-13", "close": 0.07565808, "volume": 5287.0}, {"date": "2013-06-18", "close": 0.08984397, "volume": 52869.0}, {"date": "2013-06-20", "close": 0.07565808, "volume": 75207.0}, {"date": "2013-06-21", "close": 0.06620082, "volume": 23263.0}, {"date": "2013-06-27", "close": 0.05674356, "volume": 8919.0}, {"date": "2013-08-07", "close": 0.057689286, "volume": 3172.0}, {"date": "2013-08-14", "close": 0.06620082, "volume": 5287.0}, {"date": "2013-08-27", "close": 0.08984397, "volume": 32894.0}, {"date": "2013-08-28", "close": 0.08984397, "volume": 22205.0}, {"date": "2013-08-30", "close": 0.091735422, "volume": 5287.0}, {"date": "2013-09-02", "close": 0.10402986, "volume": 21973.0}, {"date": "2013-09-04", "close": 0.1418589, "volume": 150086.0}, {"date": "2013-09-05", "close": 0.1418589, "volume": 323165.0}, {"date": "2013-09-09", "close": 0.1418589, "volume": 924.0}, {"date": "2013-09-11", "close": 0.13713027, "volume": 21148.0}, {"date": "2013-09-13", "close": 0.13713027, "volume": 22205.0}, {"date": "2013-09-18", "close": 0.13240164, "volume": 87435.0}, {"date": "2013-09-20", "close": 0.1418589, "volume": 3172.0}, {"date": "2013-09-23", "close": 0.15131616, "volume": 83458.0}, {"date": "2013-09-24", "close": 0.15131616, "volume": 42296.0}, {"date": "2013-10-03", "close": 0.19860246, "volume": 141328.0}, {"date": "2013-10-08", "close": 0.20805972, "volume": 96413.0}, {"date": "2013-10-11", "close": 0.19860246, "volume": 21148.0}, {"date": "2013-10-17", "close": 0.19860246, "volume": 10574.0}, {"date": "2013-11-04", "close": 0.17023068, "volume": 10574.0}, {"date": "2013-11-05", "close": 0.17023068, "volume": 5843.0}, {"date": "2013-11-06", "close": 0.16077342, "volume": 31722.0}, {"date": "2013-11-08", "close": 0.16077342, "volume": 6873.0}, {"date": "2013-11-11", "close": 0.16077342, "volume": 21148.0}, {"date": "2013-12-02", "close": 0.16077342, "volume": 10574.0}, {"date": "2013-12-03", "close": 0.13240164, "volume": 18187.0}, {"date": "2013-12-06", "close": 0.13240164, "volume": 3907.0}, {"date": "2013-12-18", "close": 0.13240164, "volume": 1057.0}, {"date": "2013-12-30", "close": 0.13240164, "volume": 1586.0}, {"date": "2014-01-08", "close": 0.1418589, "volume": 2115.0}, {"date": "2014-01-10", "close": 0.17023068, "volume": 6344.0}, {"date": "2014-01-17", "close": 0.16550205, "volume": 11631.0}, {"date": "2014-01-24", "close": 0.13713027, "volume": 105739.0}, {"date": "2014-01-29", "close": 0.13713027, "volume": 7402.0}, {"date": "2014-01-30", "close": 0.16077342, "volume": 1057.0}, {"date": "2014-02-03", "close": 0.17023068, "volume": 113579.0}, {"date": "2014-02-07", "close": 0.17023068, "volume": 8983.0}, {"date": "2014-02-11", "close": 0.17023068, "volume": null}, {"date": "2014-02-12", "close": 0.16077342, "volume": 2961.0}, {"date": "2014-02-13", "close": 0.13240164, "volume": 7613.0}, {"date": "2014-02-14", "close": 0.1418589, "volume": 27069.0}, {"date": "2014-02-19", "close": 0.1418589, "volume": 6979.0}, {"date": "2014-02-20", "close": 0.14658753, "volume": 63443.0}, {"date": "2014-03-05", "close": 0.13240164, "volume": 506.0}, {"date": "2014-03-13", "close": 0.10402986, "volume": 1102.0}, {"date": "2014-03-14", "close": 0.1418589, "volume": 64501.0}, {"date": "2014-04-03", "close": 0.08511534, "volume": 7841.0}, {"date": "2014-04-04", "close": 0.0945726, "volume": 13746.0}, {"date": "2014-04-07", "close": 0.0945726, "volume": 79304.0}, {"date": "2014-04-10", "close": 0.08038671, "volume": 113775.0}, {"date": "2014-04-16", "close": 0.06147219, "volume": 6498.0}, {"date": "2014-04-24", "close": 0.07092945, "volume": 10574.0}, {"date": "2014-04-28", "close": 0.07092945, "volume": 255375.0}, {"date": "2014-04-29", "close": 0.07092945, "volume": 5287.0}, {"date": "2014-04-30", "close": 0.07092945, "volume": 42296.0}, {"date": "2014-05-08", "close": 0.06620082, "volume": 66615.0}, {"date": "2014-05-13", "close": 0.07092945, "volume": 4018.0}, {"date": "2014-05-14", "close": 0.07092945, "volume": 2643.0}, {"date": "2014-05-16", "close": 0.07092945, "volume": 64183.0}, {"date": "2014-05-21", "close": 0.06147219, "volume": 59711.0}, {"date": "2014-05-23", "close": 0.062417916, "volume": 3875.0}, {"date": "2014-05-29", "close": 0.10402986, "volume": 13746.0}, {"date": "2014-05-30", "close": 0.13240164, "volume": 26941.0}, {"date": "2014-06-02", "close": 0.12294438, "volume": 52869.0}, {"date": "2014-06-05", "close": 0.13240164, "volume": 10574.0}, {"date": "2014-06-06", "close": 0.13240164, "volume": 2218.0}, {"date": "2014-06-10", "close": 0.13240164, "volume": 12689.0}, {"date": "2014-06-13", "close": 0.12294438, "volume": 25695.0}, {"date": "2014-06-16", "close": 0.12294438, "volume": 7211.0}, {"date": "2014-06-20", "close": 0.12294438, "volume": 2115.0}, {"date": "2014-06-27", "close": 0.12294438, "volume": 1057.0}, {"date": "2014-07-02", "close": 0.12294438, "volume": 1512.0}, {"date": "2014-07-08", "close": 0.12294438, "volume": 42296.0}, {"date": "2014-07-10", "close": 0.10402986, "volume": 7402.0}, {"date": "2014-07-15", "close": 0.11348712, "volume": 5816.0}, {"date": "2014-07-16", "close": 0.10402986, "volume": 14803.0}, {"date": "2014-07-18", "close": 0.10402986, "volume": 2115.0}, {"date": "2014-07-23", "close": 0.12294438, "volume": 73071.0}, {"date": "2014-07-24", "close": 0.1418589, "volume": 50755.0}, {"date": "2014-07-25", "close": 0.1418589, "volume": 54984.0}, {"date": "2014-08-01", "close": 0.12767301, "volume": 23379.0}, {"date": "2014-08-05", "close": 0.12767301, "volume": 10574.0}, {"date": "2014-08-08", "close": 0.16077342, "volume": 5100.0}, {"date": "2014-08-14", "close": 0.17023068, "volume": 2961.0}, {"date": "2014-08-15", "close": 0.1891452, "volume": 99524.0}, {"date": "2014-08-18", "close": 0.17968794, "volume": 42296.0}, {"date": "2014-08-20", "close": 0.15131616, "volume": 2115.0}, {"date": "2014-08-21", "close": 0.12767301, "volume": 22734.0}, {"date": "2014-08-29", "close": 0.15131616, "volume": 128055.0}, {"date": "2014-09-01", "close": 0.15131616, "volume": 42314.0}, {"date": "2014-09-04", "close": 0.17968794, "volume": 33836.0}, {"date": "2014-09-11", "close": 0.17968794, "volume": 96626.0}, {"date": "2014-09-12", "close": 0.1891452, "volume": 2643.0}, {"date": "2014-09-15", "close": 0.20805972, "volume": 195714.0}, {"date": "2014-09-16", "close": 0.20805972, "volume": 48.0}, {"date": "2014-10-14", "close": 0.17968794, "volume": 125.0}, {"date": "2014-10-17", "close": 0.16077342, "volume": 1382.0}, {"date": "2014-11-11", "close": 0.1418589, "volume": 14232.0}, {"date": "2014-11-12", "close": 0.11348712, "volume": 132165.0}, {"date": "2014-11-13", "close": 0.12294438, "volume": 4230.0}, {"date": "2014-11-19", "close": 0.12571, "volume": 52103.0}, {"date": "2014-11-25", "close": 0.111205, "volume": 2273.0}, {"date": "2014-12-01", "close": 0.111205, "volume": 25853.0}, {"date": "2014-12-02", "close": 0.111205, "volume": 5171.0}, {"date": "2014-12-15", "close": 0.13538, "volume": 36674.0}, {"date": "2014-12-17", "close": 0.11604, "volume": 19547.0}, {"date": "2014-12-18", "close": 0.120875, "volume": 63183.0}, {"date": "2014-12-19", "close": 0.14505, "volume": 11815.0}, {"date": "2014-12-30", "close": 0.14505, "volume": 11122.0}, {"date": "2015-01-12", "close": 0.14505, "volume": 51706.0}, {"date": "2015-01-15", "close": 0.120875, "volume": 7239.0}, {"date": "2015-02-05", "close": 0.120875, "volume": 6825.0}, {"date": "2015-02-06", "close": 0.12571, "volume": 51706.0}, {"date": "2015-02-12", "close": 0.130545, "volume": 10341.0}, {"date": "2015-02-16", "close": 0.14505, "volume": 20683.0}, {"date": "2015-02-23", "close": 0.130545, "volume": 1861.0}, {"date": "2015-02-24", "close": 0.12571, "volume": 55843.0}, {"date": "2015-02-26", "close": 0.12571, "volume": 20683.0}, {"date": "2015-03-05", "close": 0.120875, "volume": 8790.0}, {"date": "2015-03-11", "close": 0.12571, "volume": 68769.0}, {"date": "2015-03-13", "close": 0.12571, "volume": 41882.0}, {"date": "2015-03-17", "close": 0.120875, "volume": 10341.0}, {"date": "2015-03-24", "close": 0.11604, "volume": 10341.0}, {"date": "2015-03-26", "close": 0.11604, "volume": 1034.0}, {"date": "2015-04-02", "close": 0.11604, "volume": 24930.0}, {"date": "2015-04-07", "close": 0.11604, "volume": 1531.0}, {"date": "2015-04-09", "close": 0.11604, "volume": 62048.0}, {"date": "2015-04-10", "close": 0.11604, "volume": 6312.0}, {"date": "2015-04-24", "close": 0.10637, "volume": 5171.0}, {"date": "2015-04-27", "close": 0.10637, "volume": 4960.0}, {"date": "2015-04-28", "close": 0.10637, "volume": 22751.0}, {"date": "2015-04-29", "close": 0.10637, "volume": 17580.0}, {"date": "2015-05-11", "close": 0.0967, "volume": 125340.0}, {"date": "2015-05-13", "close": 0.0967, "volume": 7542.0}, {"date": "2015-05-15", "close": 0.10637, "volume": 3459.0}, {"date": "2015-05-19", "close": 0.10637, "volume": 10341.0}, {"date": "2015-05-20", "close": 0.11604, "volume": 1711.0}, {"date": "2015-05-22", "close": 0.091865, "volume": 20683.0}, {"date": "2015-05-25", "close": 0.11604, "volume": 2425.0}, {"date": "2015-05-26", "close": 0.10637, "volume": 414.0}, {"date": "2015-06-09", "close": 0.0967, "volume": 114842.0}, {"date": "2015-06-11", "close": 0.101535, "volume": 106984.0}, {"date": "2015-06-17", "close": 0.0967, "volume": 3413.0}, {"date": "2015-06-19", "close": 0.0967, "volume": 41365.0}, {"date": "2015-06-23", "close": 0.0967, "volume": 10341.0}, {"date": "2015-06-24", "close": 0.0967, "volume": 20683.0}, {"date": "2015-06-30", "close": 0.0967, "volume": 4137.0}, {"date": "2015-07-07", "close": 0.12571, "volume": 10341.0}, {"date": "2015-07-08", "close": 0.11604, "volume": 10341.0}, {"date": "2015-07-09", "close": 0.12571, "volume": 98242.0}, {"date": "2015-07-10", "close": 0.14505, "volume": 107084.0}, {"date": "2015-07-13", "close": 0.14505, "volume": 10885.0}, {"date": "2015-07-15", "close": 0.13538, "volume": 10885.0}, {"date": "2015-07-17", "close": 0.159555, "volume": 66184.0}, {"date": "2015-07-22", "close": 0.17406, "volume": 62048.0}, {"date": "2015-07-24", "close": 0.15472, "volume": 11582.0}, {"date": "2015-08-25", "close": 0.14505, "volume": 87901.0}, {"date": "2015-09-02", "close": 0.130545, "volume": 10341.0}, {"date": "2015-09-08", "close": 0.13538, "volume": 2068.0}, {"date": "2015-09-10", "close": 0.140215, "volume": 11835.0}, {"date": "2015-09-11", "close": 0.16439, "volume": 44467.0}, {"date": "2015-09-15", "close": 0.149885, "volume": 3102.0}, {"date": "2015-09-25", "close": 0.159555, "volume": 2068.0}, {"date": "2015-09-29", "close": 0.159555, "volume": 22544.0}, {"date": "2015-09-30", "close": 0.169225, "volume": 10361.0}, {"date": "2015-10-05", "close": 0.169225, "volume": 7032.0}, {"date": "2015-10-12", "close": 0.159555, "volume": 10341.0}, {"date": "2015-10-15", "close": 0.178895, "volume": 101532.0}, {"date": "2015-10-16", "close": 0.178895, "volume": 8273.0}, {"date": "2015-11-05", "close": 0.169225, "volume": 3619.0}, {"date": "2015-11-06", "close": 0.169225, "volume": 106237.0}, {"date": "2015-11-10", "close": 0.159555, "volume": 39510.0}, {"date": "2015-11-11", "close": 0.159555, "volume": 16716.0}, {"date": "2015-11-17", "close": 0.15472, "volume": 43433.0}, {"date": "2015-11-25", "close": 0.15472, "volume": 951.0}, {"date": "2015-12-04", "close": 0.16439, "volume": 21717.0}, {"date": "2015-12-07", "close": 0.14505, "volume": 17810.0}, {"date": "2015-12-09", "close": 0.149885, "volume": 81696.0}, {"date": "2015-12-24", "close": 0.178895, "volume": 3134.0}, {"date": "2015-12-31", "close": 0.178895, "volume": 5171.0}, {"date": "2016-01-12", "close": 0.14505, "volume": 45676.0}, {"date": "2016-01-13", "close": 0.14505, "volume": 36194.0}, {"date": "2016-01-25", "close": 0.13538, "volume": 155119.0}, {"date": "2016-02-08", "close": 0.130545, "volume": 92244.0}, {"date": "2016-03-01", "close": 0.13538, "volume": 103413.0}, {"date": "2016-03-03", "close": 0.14505, "volume": 134436.0}, {"date": "2016-03-04", "close": 0.13538, "volume": 10512.0}, {"date": "2016-03-09", "close": 0.149885, "volume": 68243.0}, {"date": "2016-03-18", "close": 0.159555, "volume": 5891.0}, {"date": "2016-03-22", "close": 0.120875, "volume": 17994.0}, {"date": "2016-03-24", "close": 0.120875, "volume": 5171.0}, {"date": "2016-03-31", "close": 0.15472, "volume": 3254.0}, {"date": "2016-04-12", "close": 0.12571, "volume": 8273.0}, {"date": "2016-04-13", "close": 0.149885, "volume": 3235.0}, {"date": "2016-04-20", "close": 0.12571, "volume": 7911.0}, {"date": "2016-04-21", "close": 0.140215, "volume": 9346.0}, {"date": "2016-04-26", "close": 0.149885, "volume": 41750.0}, {"date": "2016-04-27", "close": 0.14505, "volume": 1781.0}, {"date": "2016-04-28", "close": 0.13538, "volume": 11042.0}, {"date": "2016-04-29", "close": 0.140215, "volume": 4944.0}, {"date": "2016-05-02", "close": 0.13538, "volume": 68252.0}, {"date": "2016-05-04", "close": 0.13538, "volume": 51706.0}, {"date": "2016-05-05", "close": 0.140215, "volume": 24118.0}, {"date": "2016-05-06", "close": 0.13538, "volume": 10031.0}, {"date": "2016-05-09", "close": 0.13538, "volume": 42103.0}, {"date": "2016-05-10", "close": 0.140215, "volume": 3679.0}, {"date": "2016-05-11", "close": 0.140215, "volume": 21805.0}, {"date": "2016-05-17", "close": 0.12571, "volume": 19762.0}, {"date": "2016-05-19", "close": 0.140215, "volume": 4033.0}, {"date": "2016-06-08", "close": 0.140215, "volume": 5821.0}, {"date": "2016-06-22", "close": 0.140215, "volume": 6849.0}, {"date": "2016-06-23", "close": 0.12571, "volume": 20414.0}, {"date": "2016-06-24", "close": 0.12571, "volume": 13444.0}, {"date": "2016-06-29", "close": 0.12571, "volume": 69673.0}, {"date": "2016-07-01", "close": 0.120875, "volume": 8790.0}, {"date": "2016-08-09", "close": 0.13538, "volume": 41365.0}, {"date": "2016-08-18", "close": 0.11604, "volume": 12410.0}, {"date": "2016-09-01", "close": 0.120875, "volume": 2017.0}, {"date": "2016-09-16", "close": 0.14505, "volume": 23060.0}, {"date": "2016-09-23", "close": 0.12571, "volume": 232188.0}, {"date": "2016-09-26", "close": 0.12571, "volume": 1124.0}, {"date": "2016-09-30", "close": 0.11604, "volume": 2172.0}, {"date": "2016-10-03", "close": 0.11604, "volume": 25853.0}, {"date": "2016-10-11", "close": 0.11604, "volume": 40228.0}, {"date": "2016-10-12", "close": 0.101535, "volume": 121457.0}, {"date": "2016-10-20", "close": 0.11604, "volume": 99026.0}, {"date": "2016-10-31", "close": 0.11604, "volume": 159506.0}, {"date": "2016-11-01", "close": 0.101535, "volume": 47320.0}, {"date": "2016-11-03", "close": 0.11604, "volume": 72389.0}, {"date": "2016-11-08", "close": 0.10637, "volume": 52445.0}, {"date": "2016-11-21", "close": 0.11604, "volume": 77559.0}, {"date": "2016-11-22", "close": 0.120875, "volume": 4137.0}, {"date": "2016-11-25", "close": 0.11604, "volume": 45502.0}, {"date": "2016-12-02", "close": 0.11604, "volume": 209067.0}, {"date": "2016-12-05", "close": 0.10637, "volume": 2068.0}, {"date": "2016-12-07", "close": 0.11604, "volume": 25853.0}, {"date": "2016-12-13", "close": 0.11604, "volume": 2296.0}, {"date": "2016-12-14", "close": 0.11604, "volume": 16168.0}, {"date": "2016-12-15", "close": 0.10637, "volume": 31024.0}, {"date": "2017-01-05", "close": 0.0967, "volume": 149948.0}, {"date": "2017-01-12", "close": 0.0967, "volume": 5274.0}, {"date": "2017-01-17", "close": 0.101535, "volume": 25853.0}, {"date": "2017-01-24", "close": 0.101535, "volume": 51706.0}, {"date": "2017-01-25", "close": 0.0967, "volume": 8273.0}, {"date": "2017-01-27", "close": 0.101535, "volume": 22751.0}, {"date": "2017-02-02", "close": 0.0967, "volume": 80765.0}, {"date": "2017-02-06", "close": 0.0967, "volume": 9617.0}, {"date": "2017-02-09", "close": 0.08703, "volume": 23427.0}, {"date": "2017-02-13", "close": 0.08703, "volume": 1448.0}, {"date": "2017-02-14", "close": 0.08703, "volume": 18097.0}, {"date": "2017-02-17", "close": 0.08703, "volume": 3102.0}, {"date": "2017-02-22", "close": 0.08703, "volume": 1.0}, {"date": "2017-02-27", "close": 0.0967, "volume": 4137.0}, {"date": "2017-02-28", "close": 0.111205, "volume": 191254.0}, {"date": "2017-03-01", "close": 0.10637, "volume": 62048.0}, {"date": "2017-03-02", "close": 0.111205, "volume": 5171.0}, {"date": "2017-03-03", "close": 0.10637, "volume": 37573.0}, {"date": "2017-03-09", "close": 0.11604, "volume": 305880.0}, {"date": "2017-03-13", "close": 0.11604, "volume": 41365.0}, {"date": "2017-03-15", "close": 0.101535, "volume": 362566.0}, {"date": "2017-03-17", "close": 0.0967, "volume": 5362.0}, {"date": "2017-03-20", "close": 0.0967, "volume": 2018.0}, {"date": "2017-03-24", "close": 0.0967, "volume": 13754.0}, {"date": "2017-03-28", "close": 0.0967, "volume": 192691.0}, {"date": "2017-04-28", "close": 0.0967, "volume": 502.0}, {"date": "2017-05-02", "close": 0.10637, "volume": 4702.0}, {"date": "2017-05-05", "close": 0.10637, "volume": 74240.0}, {"date": "2017-05-08", "close": 0.10637, "volume": 24471.0}, {"date": "2017-05-11", "close": 0.10637, "volume": 30377.0}, {"date": "2017-05-26", "close": 0.0967, "volume": 10341.0}, {"date": "2017-05-30", "close": 0.0967, "volume": 18614.0}, {"date": "2017-06-01", "close": 0.101535, "volume": 113237.0}, {"date": "2017-06-02", "close": 0.10637, "volume": 2810.0}, {"date": "2017-06-05", "close": 0.10637, "volume": 51706.0}, {"date": "2017-06-14", "close": 0.10637, "volume": 15512.0}, {"date": "2017-06-20", "close": 0.10637, "volume": 9411.0}, {"date": "2017-06-23", "close": 0.10637, "volume": 20683.0}, {"date": "2017-06-28", "close": 0.10637, "volume": 49638.0}, {"date": "2017-06-30", "close": 0.101535, "volume": 10341.0}, {"date": "2017-07-06", "close": 0.101535, "volume": 64900.0}, {"date": "2017-07-11", "close": 0.0967, "volume": 155466.0}, {"date": "2017-07-13", "close": 0.10637, "volume": 7532.0}, {"date": "2017-07-17", "close": 0.10637, "volume": 17329.0}, {"date": "2017-07-18", "close": 0.11604, "volume": 24459.0}, {"date": "2017-07-19", "close": 0.11604, "volume": 7241.0}, {"date": "2017-07-24", "close": 0.11604, "volume": 90935.0}, {"date": "2017-07-25", "close": 0.13538, "volume": 25534.0}, {"date": "2017-07-26", "close": 0.130545, "volume": 17900.0}, {"date": "2017-07-28", "close": 0.130545, "volume": 2896.0}, {"date": "2017-08-17", "close": 0.130545, "volume": 1241.0}, {"date": "2017-08-18", "close": 0.12571, "volume": 107911.0}, {"date": "2017-08-21", "close": 0.120875, "volume": 112892.0}, {"date": "2017-08-23", "close": 0.12571, "volume": 10341.0}, {"date": "2017-09-01", "close": 0.12571, "volume": 12741.0}, {"date": "2017-09-06", "close": 0.130545, "volume": 20683.0}, {"date": "2017-09-07", "close": 0.130545, "volume": 82730.0}, {"date": "2017-09-11", "close": 0.13538, "volume": 19721.0}, {"date": "2017-09-20", "close": 0.13538, "volume": 7239.0}, {"date": "2017-09-21", "close": 0.12571, "volume": 49638.0}, {"date": "2017-09-22", "close": 0.120875, "volume": 517.0}, {"date": "2017-09-25", "close": 0.130545, "volume": 15183.0}, {"date": "2017-09-27", "close": 0.12571, "volume": 31024.0}, {"date": "2017-10-03", "close": 0.11604, "volume": 6722.0}, {"date": "2017-10-05", "close": 0.120875, "volume": 53775.0}, {"date": "2017-10-10", "close": 0.11604, "volume": 40807.0}, {"date": "2017-10-18", "close": 0.120875, "volume": 10341.0}, {"date": "2017-10-24", "close": 0.130545, "volume": 25853.0}, {"date": "2017-10-25", "close": 0.140215, "volume": 18821.0}, {"date": "2017-10-30", "close": 0.140215, "volume": 26201.0}, {"date": "2017-11-02", "close": 0.12571, "volume": 2896.0}, {"date": "2017-11-21", "close": 0.130545, "volume": 17373.0}, {"date": "2017-11-27", "close": 0.140215, "volume": 71872.0}, {"date": "2017-12-06", "close": 0.13538, "volume": 3481.0}, {"date": "2017-12-11", "close": 0.13538, "volume": 59152.0}, {"date": "2017-12-13", "close": 0.13538, "volume": 9756.0}, {"date": "2017-12-15", "close": 0.130545, "volume": 10884.0}, {"date": "2017-12-18", "close": 0.130545, "volume": 5171.0}, {"date": "2017-12-19", "close": 0.130545, "volume": 20683.0}, {"date": "2017-12-21", "close": 0.140215, "volume": 268873.0}, {"date": "2017-12-28", "close": 0.140215, "volume": 4660.0}, {"date": "2018-01-03", "close": 0.149885, "volume": 15929.0}, {"date": "2018-01-04", "close": 0.130545, "volume": 101177.0}, {"date": "2018-01-10", "close": 0.13538, "volume": 4633.0}, {"date": "2018-01-12", "close": 0.13538, "volume": 47104.0}, {"date": "2018-01-19", "close": 0.14505, "volume": 11272.0}, {"date": "2018-01-23", "close": 0.13538, "volume": 4137.0}, {"date": "2018-02-01", "close": 0.15472, "volume": 103413.0}, {"date": "2018-02-02", "close": 0.149885, "volume": 18048.0}, {"date": "2018-02-05", "close": 0.149885, "volume": 3619.0}, {"date": "2018-02-22", "close": 0.188565, "volume": 1663.0}, {"date": "2018-02-23", "close": 0.1934, "volume": 6914.0}, {"date": "2018-03-19", "close": 0.188565, "volume": 13237.0}, {"date": "2018-03-28", "close": 0.1934, "volume": 4465.0}, {"date": "2018-04-24", "close": 0.18373, "volume": 51706.0}, {"date": "2018-04-26", "close": 0.18373, "volume": 128806.0}, {"date": "2018-04-30", "close": 0.1934, "volume": 4137.0}, {"date": "2018-05-01", "close": 0.1934, "volume": 26008.0}, {"date": "2018-05-02", "close": 0.1934, "volume": 5171.0}, {"date": "2018-05-09", "close": 0.178895, "volume": 1034.0}, {"date": "2018-05-10", "close": 0.1934, "volume": 9199.0}, {"date": "2018-05-11", "close": 0.178895, "volume": 7239.0}, {"date": "2018-05-24", "close": 0.18373, "volume": 5171.0}, {"date": "2018-05-30", "close": 0.18373, "volume": 18467.0}, {"date": "2018-06-04", "close": 0.18373, "volume": 12456.0}, {"date": "2018-06-13", "close": 0.178895, "volume": 310.0}, {"date": "2018-06-20", "close": 0.18373, "volume": 5791.0}, {"date": "2018-06-27", "close": 0.18373, "volume": 11354.0}, {"date": "2018-06-29", "close": 0.1934, "volume": 148818.0}, {"date": "2018-07-06", "close": 0.1934, "volume": 9691.0}, {"date": "2018-07-10", "close": 0.21274, "volume": 517.0}, {"date": "2018-07-18", "close": 0.21274, "volume": 2355.0}, {"date": "2018-07-19", "close": 0.21274, "volume": 7239.0}, {"date": "2018-07-20", "close": 0.21274, "volume": 24819.0}, {"date": "2018-07-23", "close": 0.21274, "volume": 23865.0}, {"date": "2018-07-24", "close": 0.20307, "volume": 27365.0}, {"date": "2018-07-27", "close": 0.207905, "volume": 1207.0}, {"date": "2018-08-06", "close": 0.21274, "volume": 2944.0}, {"date": "2018-08-10", "close": 0.21274, "volume": 6091.0}, {"date": "2018-08-17", "close": 0.207905, "volume": 39297.0}, {"date": "2018-08-20", "close": 0.207905, "volume": 4711.0}, {"date": "2018-08-21", "close": 0.207905, "volume": 15512.0}, {"date": "2018-08-22", "close": 0.24175, "volume": 4137.0}, {"date": "2018-08-23", "close": 0.25142, "volume": 43040.0}, {"date": "2018-08-24", "close": 0.24175, "volume": 42080.0}, {"date": "2018-08-27", "close": 0.246585, "volume": 23578.0}, {"date": "2018-08-31", "close": 0.246585, "volume": 24778.0}, {"date": "2018-09-03", "close": 0.246585, "volume": 14343.0}, {"date": "2018-09-04", "close": 0.23208, "volume": 2355.0}, {"date": "2018-09-07", "close": 0.22241, "volume": 31909.0}, {"date": "2018-09-11", "close": 0.22241, "volume": 517.0}, {"date": "2018-09-13", "close": 0.23208, "volume": 33241.0}, {"date": "2018-09-14", "close": 0.23208, "volume": 1551.0}, {"date": "2018-09-17", "close": 0.23208, "volume": 44216.0}, {"date": "2018-09-24", "close": 0.26109, "volume": 130434.0}, {"date": "2018-09-25", "close": 0.2901, "volume": 42690.0}, {"date": "2018-09-26", "close": 0.2901, "volume": 2068.0}, {"date": "2018-10-01", "close": 0.2901, "volume": 18614.0}, {"date": "2018-10-02", "close": 0.2901, "volume": 51706.0}, {"date": "2018-10-03", "close": 0.2901, "volume": 15512.0}, {"date": "2018-10-04", "close": 0.2901, "volume": 29975.0}, {"date": "2018-10-18", "close": 0.33845, "volume": 134695.0}, {"date": "2018-10-19", "close": 0.30944, "volume": 14995.0}, {"date": "2018-10-22", "close": 0.2901, "volume": 5515.0}, {"date": "2018-10-23", "close": 0.25142, "volume": 46536.0}, {"date": "2018-10-24", "close": 0.2901, "volume": 138016.0}, {"date": "2018-10-25", "close": 0.29977, "volume": 5171.0}, {"date": "2018-10-31", "close": 0.30944, "volume": 9584.0}, {"date": "2018-11-02", "close": 0.33845, "volume": 431734.0}, {"date": "2018-11-05", "close": 0.36746, "volume": 39695.0}, {"date": "2018-11-06", "close": 0.36746, "volume": 8532.0}, {"date": "2018-11-07", "close": 0.36746, "volume": 210204.0}, {"date": "2018-11-09", "close": 0.35779, "volume": 57451.0}, {"date": "2018-11-14", "close": 0.32878, "volume": 24752.0}, {"date": "2018-11-19", "close": 0.294935, "volume": 28327.0}, {"date": "2018-11-20", "close": 0.294935, "volume": 7239.0}, {"date": "2018-11-21", "close": 0.314275, "volume": 16907.0}, {"date": "2018-11-22", "close": 0.333615, "volume": 2585.0}, {"date": "2018-11-23", "close": 0.323945, "volume": 3510.0}, {"date": "2018-11-26", "close": 0.294935, "volume": 51706.0}, {"date": "2018-11-27", "close": 0.294935, "volume": 20683.0}, {"date": "2018-11-29", "close": 0.294935, "volume": 4804.0}, {"date": "2018-12-04", "close": 0.32878, "volume": 8174.0}, {"date": "2018-12-05", "close": 0.32878, "volume": 99.0}, {"date": "2018-12-13", "close": 0.2901, "volume": 8997.0}, {"date": "2018-12-14", "close": 0.2901, "volume": 73681.0}, {"date": "2018-12-20", "close": 0.29977, "volume": 3568.0}, {"date": "2018-12-24", "close": 0.314275, "volume": 16517.0}, {"date": "2018-12-27", "close": 0.314275, "volume": 2947.0}, {"date": "2019-01-03", "close": 0.323945, "volume": 13046.0}, {"date": "2019-01-04", "close": 0.32878, "volume": 24213.0}, {"date": "2019-01-07", "close": 0.333615, "volume": 17589.0}, {"date": "2019-01-09", "close": 0.32878, "volume": 1551.0}, {"date": "2019-01-16", "close": 0.2901, "volume": 20683.0}, {"date": "2019-01-21", "close": 0.304605, "volume": 2774.0}, {"date": "2019-01-23", "close": 0.30944, "volume": 1615.0}, {"date": "2019-01-25", "close": 0.323945, "volume": 871.0}, {"date": "2019-01-29", "close": 0.314275, "volume": 1433.0}, {"date": "2019-01-31", "close": 0.314275, "volume": 4137.0}, {"date": "2019-02-05", "close": 0.32878, "volume": 25853.0}, {"date": "2019-02-06", "close": 0.343285, "volume": 12410.0}, {"date": "2019-02-07", "close": 0.352955, "volume": 15853.0}, {"date": "2019-02-08", "close": 0.35779, "volume": 11179.0}, {"date": "2019-02-14", "close": 0.343285, "volume": 336.0}, {"date": "2019-02-15", "close": 0.35779, "volume": 46432.0}, {"date": "2019-02-19", "close": 0.34812, "volume": 1448.0}, {"date": "2019-02-20", "close": 0.34812, "volume": 2872.0}, {"date": "2019-02-26", "close": 0.36746, "volume": 273880.0}, {"date": "2019-02-27", "close": 0.32878, "volume": 35813.0}, {"date": "2019-02-28", "close": 0.32878, "volume": 1448.0}, {"date": "2019-03-04", "close": 0.32878, "volume": 5171.0}, {"date": "2019-03-05", "close": 0.33845, "volume": 46950.0}, {"date": "2019-03-07", "close": 0.33845, "volume": 2037.0}, {"date": "2019-03-08", "close": 0.35779, "volume": 36334.0}, {"date": "2019-03-14", "close": 0.32878, "volume": 504.0}, {"date": "2019-03-15", "close": 0.32878, "volume": 1019.0}, {"date": "2019-03-19", "close": 0.32878, "volume": 10341.0}, {"date": "2019-03-20", "close": 0.32878, "volume": 38263.0}, {"date": "2019-03-21", "close": 0.31911, "volume": 53775.0}, {"date": "2019-04-03", "close": 0.32878, "volume": 5171.0}, {"date": "2019-04-04", "close": 0.34812, "volume": 9354.0}, {"date": "2019-04-05", "close": 0.29977, "volume": 25196.0}, {"date": "2019-04-11", "close": 0.2901, "volume": 11720.0}, {"date": "2019-04-12", "close": 0.29977, "volume": 10341.0}, {"date": "2019-04-15", "close": 0.2901, "volume": 72554.0}, {"date": "2019-04-17", "close": 0.18373, "volume": 205264.0}, {"date": "2019-04-18", "close": 0.207905, "volume": 86981.0}, {"date": "2019-04-24", "close": 0.22241, "volume": 8925.0}, {"date": "2019-04-30", "close": 0.21274, "volume": 21820.0}, {"date": "2019-05-01", "close": 0.198235, "volume": 11123.0}, {"date": "2019-05-02", "close": 0.22241, "volume": 12473.0}, {"date": "2019-05-06", "close": 0.21274, "volume": 8093.0}, {"date": "2019-05-07", "close": 0.21274, "volume": 16143.0}, {"date": "2019-05-08", "close": 0.21274, "volume": 8028.0}, {"date": "2019-05-09", "close": 0.22241, "volume": 72802.0}, {"date": "2019-05-15", "close": 0.22241, "volume": 19300.0}, {"date": "2019-05-20", "close": 0.22241, "volume": 13316.0}, {"date": "2019-05-29", "close": 0.20307, "volume": 36194.0}, {"date": "2019-05-30", "close": 0.20307, "volume": 21195.0}, {"date": "2019-05-31", "close": 0.1934, "volume": 14443.0}, {"date": "2019-06-03", "close": 0.1934, "volume": 15512.0}, {"date": "2019-06-04", "close": 0.1934, "volume": 9279.0}, {"date": "2019-06-06", "close": 0.1934, "volume": 7239.0}, {"date": "2019-06-07", "close": 0.1934, "volume": 32214.0}, {"date": "2019-06-19", "close": 0.18373, "volume": 45512.0}, {"date": "2019-06-21", "close": 0.188565, "volume": 12410.0}, {"date": "2019-06-25", "close": 0.188565, "volume": 6097.0}, {"date": "2019-06-27", "close": 0.21274, "volume": 5171.0}, {"date": "2019-07-02", "close": 0.23208, "volume": 21716.0}, {"date": "2019-07-08", "close": 0.18373, "volume": 12927.0}, {"date": "2019-07-11", "close": 0.1934, "volume": 1600.0}, {"date": "2019-07-12", "close": 0.21274, "volume": 14699.0}, {"date": "2019-07-19", "close": 0.18373, "volume": 1034.0}, {"date": "2019-08-09", "close": 0.207905, "volume": 51706.0}, {"date": "2019-08-12", "close": 0.188565, "volume": 39571.0}, {"date": "2019-08-19", "close": 0.21274, "volume": 132751.0}, {"date": "2019-08-20", "close": 0.21274, "volume": 6205.0}, {"date": "2019-08-23", "close": 0.1934, "volume": 3102.0}, {"date": "2019-08-26", "close": 0.1934, "volume": 32917.0}, {"date": "2019-08-27", "close": 0.1934, "volume": 2281.0}, {"date": "2019-08-30", "close": 0.18373, "volume": 27022.0}, {"date": "2019-09-03", "close": 0.20307, "volume": 62048.0}, {"date": "2019-09-04", "close": 0.207905, "volume": 7239.0}, {"date": "2019-09-18", "close": 0.18373, "volume": 2292.0}, {"date": "2019-09-19", "close": 0.18373, "volume": 7902.0}, {"date": "2019-10-03", "close": 0.178895, "volume": 45550.0}, {"date": "2019-10-07", "close": 0.18373, "volume": 4576.0}, {"date": "2019-10-10", "close": 0.21274, "volume": 16546.0}, {"date": "2019-10-16", "close": 0.18373, "volume": 331.0}, {"date": "2019-10-18", "close": 0.1934, "volume": 8925.0}, {"date": "2019-10-25", "close": 0.21274, "volume": 31024.0}, {"date": "2019-10-29", "close": 0.1934, "volume": 1477.0}, {"date": "2019-10-30", "close": 0.1934, "volume": 1109.0}, {"date": "2019-11-12", "close": 0.17406, "volume": 96421.0}, {"date": "2019-11-18", "close": 0.17406, "volume": 3102.0}, {"date": "2019-11-20", "close": 0.17406, "volume": 1714.0}, {"date": "2019-12-05", "close": 0.178895, "volume": 7239.0}, {"date": "2019-12-12", "close": 0.18373, "volume": 310.0}, {"date": "2019-12-17", "close": 0.18373, "volume": 1861.0}, {"date": "2019-12-27", "close": 0.188565, "volume": 83.0}, {"date": "2019-12-30", "close": 0.1934, "volume": 83.0}, {"date": "2019-12-31", "close": 0.198235, "volume": 78.0}, {"date": "2020-01-08", "close": 0.1934, "volume": 20683.0}, {"date": "2020-01-10", "close": 0.1934, "volume": 1.0}, {"date": "2020-01-16", "close": 0.1934, "volume": 25853.0}, {"date": "2020-01-24", "close": 0.17406, "volume": 66445.0}, {"date": "2020-01-28", "close": 0.149885, "volume": 7931.0}, {"date": "2020-01-29", "close": 0.17406, "volume": 5488.0}, {"date": "2020-02-10", "close": 0.17406, "volume": 82643.0}, {"date": "2020-02-11", "close": 0.169225, "volume": 25853.0}, {"date": "2020-02-24", "close": 0.169225, "volume": 10341.0}, {"date": "2020-03-09", "close": 0.15472, "volume": 31024.0}, {"date": "2020-03-10", "close": 0.14505, "volume": 90841.0}, {"date": "2020-03-13", "close": 0.15472, "volume": 103413.0}, {"date": "2020-03-18", "close": 0.14505, "volume": 3102.0}, {"date": "2020-03-25", "close": 0.14505, "volume": 4137.0}, {"date": "2020-04-06", "close": 0.14505, "volume": 8914.0}, {"date": "2020-04-20", "close": 0.16439, "volume": 5899.0}, {"date": "2020-04-21", "close": 0.14505, "volume": 2374.0}, {"date": "2020-05-18", "close": 0.14505, "volume": 6128.0}, {"date": "2020-05-21", "close": 0.14505, "volume": 7239.0}, {"date": "2020-06-01", "close": 0.15472, "volume": 17580.0}, {"date": "2020-06-03", "close": 0.149885, "volume": 66092.0}, {"date": "2020-06-04", "close": 0.15472, "volume": 9204.0}, {"date": "2020-06-09", "close": 0.17406, "volume": 47487.0}, {"date": "2020-06-17", "close": 0.18373, "volume": 11686.0}, {"date": "2020-06-24", "close": 0.188565, "volume": 1758.0}, {"date": "2020-06-25", "close": 0.1934, "volume": 10341.0}, {"date": "2020-07-08", "close": 0.20307, "volume": 5171.0}, {"date": "2020-08-13", "close": 0.217575, "volume": 4654.0}, {"date": "2020-08-17", "close": 0.27076, "volume": 20683.0}, {"date": "2020-08-20", "close": 0.27076, "volume": 7386.0}, {"date": "2020-08-31", "close": 0.22241, "volume": 21200.0}, {"date": "2020-09-16", "close": 0.22241, "volume": 2248.0}, {"date": "2020-09-18", "close": 0.159555, "volume": 12476.0}, {"date": "2020-10-01", "close": 0.188565, "volume": 10341.0}, {"date": "2020-10-08", "close": 0.17406, "volume": 2168.0}, {"date": "2020-10-22", "close": 0.18373, "volume": 2585.0}, {"date": "2020-10-30", "close": 0.24175, "volume": 82544.0}, {"date": "2020-11-02", "close": 0.24175, "volume": 1034.0}, {"date": "2020-11-03", "close": 0.198235, "volume": 184.0}, {"date": "2020-11-05", "close": 0.20307, "volume": 1034.0}, {"date": "2020-11-06", "close": 0.21274, "volume": 2112.0}, {"date": "2020-11-12", "close": 0.2901, "volume": 31153.0}, {"date": "2020-11-13", "close": 0.26109, "volume": 2112.0}, {"date": "2020-12-04", "close": 0.29977, "volume": 17063.0}, {"date": "2020-12-07", "close": 0.31911, "volume": 2454.0}, {"date": "2020-12-10", "close": 0.31911, "volume": 3206.0}, {"date": "2020-12-17", "close": 0.31911, "volume": 53588.0}, {"date": "2020-12-30", "close": 0.31911, "volume": 1655.0}, {"date": "2021-01-11", "close": 0.2901, "volume": 13037.0}, {"date": "2021-01-14", "close": 0.27076, "volume": 16915.0}, {"date": "2021-01-27", "close": 0.23208, "volume": 31024.0}, {"date": "2021-02-08", "close": 0.265925, "volume": 5941.0}, {"date": "2021-02-15", "close": 0.24175, "volume": 51706.0}, {"date": "2021-02-17", "close": 0.23208, "volume": 6808.0}, {"date": "2021-02-23", "close": 0.236915, "volume": 4654.0}, {"date": "2021-02-26", "close": 0.236915, "volume": 27754.0}, {"date": "2021-03-01", "close": 0.25142, "volume": 11375.0}, {"date": "2021-03-03", "close": 0.256255, "volume": 6825.0}, {"date": "2021-03-08", "close": 0.256255, "volume": 21581.0}, {"date": "2021-03-25", "close": 0.28043, "volume": 352.0}, {"date": "2021-03-26", "close": 0.30944, "volume": 1382.0}, {"date": "2021-04-06", "close": 0.2901, "volume": 103413.0}, {"date": "2021-04-19", "close": 0.25142, "volume": 2585.0}, {"date": "2021-04-28", "close": 0.25142, "volume": 44962.0}, {"date": "2021-04-29", "close": 0.275595, "volume": 6484.0}, {"date": "2021-05-03", "close": 0.25142, "volume": 3874.0}, {"date": "2021-05-04", "close": 0.25142, "volume": 3910.0}, {"date": "2021-05-05", "close": 0.25142, "volume": 3886.0}, {"date": "2021-05-10", "close": 0.25142, "volume": 6780.0}, {"date": "2021-05-12", "close": 0.25142, "volume": 1655.0}, {"date": "2021-05-13", "close": 0.25142, "volume": 4868.0}, {"date": "2021-05-18", "close": 0.23208, "volume": 2508.0}, {"date": "2021-05-19", "close": 0.21274, "volume": 5176.0}, {"date": "2021-05-21", "close": 0.26109, "volume": 20165.0}, {"date": "2021-05-24", "close": 0.21274, "volume": 30861.0}, {"date": "2021-05-31", "close": 0.23208, "volume": 1034.0}, {"date": "2021-06-04", "close": 0.236915, "volume": 1512.0}, {"date": "2021-06-07", "close": 0.26109, "volume": 3659.0}, {"date": "2021-06-09", "close": 0.26109, "volume": 1144.0}, {"date": "2021-06-16", "close": 0.23208, "volume": 4654.0}, {"date": "2021-06-17", "close": 0.217575, "volume": 8857.0}, {"date": "2021-06-18", "close": 0.21274, "volume": 41365.0}, {"date": "2021-06-21", "close": 0.21274, "volume": 17580.0}, {"date": "2021-06-22", "close": 0.21274, "volume": 68861.0}, {"date": "2021-06-30", "close": 0.198235, "volume": 17208.0}, {"date": "2021-07-12", "close": 0.207905, "volume": 5171.0}, {"date": "2021-07-19", "close": 0.22241, "volume": 10341.0}, {"date": "2021-07-22", "close": 0.24175, "volume": 22344.0}, {"date": "2021-07-27", "close": 0.25142, "volume": 41365.0}, {"date": "2021-07-28", "close": 0.24175, "volume": 492.0}, {"date": "2021-07-30", "close": 0.207905, "volume": 492.0}, {"date": "2021-08-06", "close": 0.20307, "volume": 55528.0}, {"date": "2021-08-10", "close": 0.207905, "volume": 5171.0}, {"date": "2021-08-13", "close": 0.207905, "volume": 3102.0}, {"date": "2021-08-16", "close": 0.236915, "volume": 5171.0}, {"date": "2021-08-19", "close": 0.207905, "volume": 7582.0}, {"date": "2021-08-25", "close": 0.236915, "volume": 5171.0}, {"date": "2021-08-27", "close": 0.23208, "volume": 434.0}, {"date": "2021-08-31", "close": 0.24175, "volume": 5171.0}, {"date": "2021-09-02", "close": 0.24175, "volume": 21.0}, {"date": "2021-09-07", "close": 0.24175, "volume": 1034.0}, {"date": "2021-09-08", "close": 0.24175, "volume": 4694.0}, {"date": "2021-09-13", "close": 0.217575, "volume": 434.0}, {"date": "2021-09-15", "close": 0.22241, "volume": 3102.0}, {"date": "2021-09-16", "close": 0.22241, "volume": 20683.0}, {"date": "2021-09-20", "close": 0.217575, "volume": 51706.0}, {"date": "2021-09-21", "close": 0.20307, "volume": 36194.0}, {"date": "2021-09-24", "close": 0.25142, "volume": 110651.0}, {"date": "2021-09-28", "close": 0.24175, "volume": 38780.0}, {"date": "2021-09-30", "close": 0.217575, "volume": 147377.0}, {"date": "2021-10-01", "close": 0.22241, "volume": 51706.0}, {"date": "2021-10-08", "close": 0.236915, "volume": 36194.0}, {"date": "2021-10-11", "close": 0.23208, "volume": 21.0}, {"date": "2021-10-18", "close": 0.23208, "volume": 51706.0}, {"date": "2021-10-22", "close": 0.23208, "volume": 29362.0}, {"date": "2021-10-26", "close": 0.23208, "volume": 32582.0}, {"date": "2021-11-02", "close": 0.227245, "volume": 1382.0}, {"date": "2021-11-08", "close": 0.227245, "volume": 6205.0}, {"date": "2021-11-09", "close": 0.227245, "volume": 465.0}, {"date": "2021-11-12", "close": 0.227245, "volume": 55334.0}, {"date": "2021-11-15", "close": 0.236915, "volume": 10451.0}, {"date": "2021-11-16", "close": 0.24175, "volume": 401.0}, {"date": "2021-11-18", "close": 0.236915, "volume": 4152.0}, {"date": "2021-11-22", "close": 0.22241, "volume": 14478.0}, {"date": "2021-11-29", "close": 0.21274, "volume": 65721.0}, {"date": "2021-12-16", "close": 0.24175, "volume": 2596.0}, {"date": "2021-12-17", "close": 0.236915, "volume": 10341.0}, {"date": "2022-01-06", "close": 0.23208, "volume": 408.0}, {"date": "2022-01-13", "close": 0.21274, "volume": 8641.0}, {"date": "2022-01-14", "close": 0.21274, "volume": 8893.0}, {"date": "2022-01-24", "close": 0.1934, "volume": 110232.0}, {"date": "2022-02-09", "close": 0.1934, "volume": 2585.0}, {"date": "2022-02-14", "close": 0.1934, "volume": 257.0}, {"date": "2022-02-24", "close": 0.17406, "volume": 20683.0}, {"date": "2022-02-28", "close": 0.15472, "volume": 56877.0}, {"date": "2022-03-14", "close": 0.17406, "volume": 7080.0}, {"date": "2022-03-22", "close": 0.188565, "volume": 31.0}, {"date": "2022-03-23", "close": 0.17406, "volume": 2198.0}, {"date": "2022-04-01", "close": 0.16439, "volume": 14478.0}, {"date": "2022-04-04", "close": 0.17406, "volume": 51706.0}, {"date": "2022-04-06", "close": 0.18373, "volume": 7239.0}, {"date": "2022-04-19", "close": 0.17406, "volume": 508.0}, {"date": "2022-04-22", "close": 0.16439, "volume": 1810.0}, {"date": "2022-04-26", "close": 0.16439, "volume": 193.0}, {"date": "2022-05-02", "close": 0.16439, "volume": 4202.0}, {"date": "2022-05-03", "close": 0.178895, "volume": 28900.0}, {"date": "2022-05-06", "close": 0.18373, "volume": 15254.0}, {"date": "2022-05-25", "close": 0.17406, "volume": 4137.0}, {"date": "2022-05-31", "close": 0.17406, "volume": 19.0}, {"date": "2022-06-06", "close": 0.17406, "volume": 1086.0}, {"date": "2022-06-14", "close": 0.15472, "volume": 9983.0}, {"date": "2022-06-22", "close": 0.14505, "volume": 82730.0}, {"date": "2022-06-24", "close": 0.14505, "volume": 66839.0}, {"date": "2022-06-28", "close": 0.13538, "volume": 1034.0}, {"date": "2022-07-08", "close": 0.149885, "volume": 93003.0}, {"date": "2022-07-15", "close": 0.149885, "volume": 31024.0}, {"date": "2022-07-19", "close": 0.12571, "volume": 68.0}, {"date": "2022-07-29", "close": 0.12571, "volume": 1551.0}, {"date": "2022-08-24", "close": 0.12571, "volume": 8273.0}, {"date": "2022-08-29", "close": 0.12571, "volume": 155119.0}, {"date": "2022-09-06", "close": 0.12571, "volume": 10134.0}, {"date": "2022-09-12", "close": 0.12571, "volume": 25853.0}, {"date": "2022-09-15", "close": 0.120875, "volume": 82730.0}, {"date": "2022-09-21", "close": 0.12571, "volume": 46536.0}, {"date": "2022-09-23", "close": 0.130545, "volume": 43950.0}, {"date": "2022-09-26", "close": 0.120875, "volume": 5274.0}, {"date": "2022-09-28", "close": 0.120875, "volume": 15512.0}, {"date": "2022-10-20", "close": 0.120875, "volume": 6992.0}, {"date": "2022-11-14", "close": 0.11604, "volume": 128763.0}, {"date": "2022-11-21", "close": 0.11604, "volume": 44362.0}, {"date": "2022-11-22", "close": 0.11604, "volume": 517.0}, {"date": "2022-11-24", "close": 0.11604, "volume": 4702.0}, {"date": "2022-11-28", "close": 0.11604, "volume": 2068.0}, {"date": "2023-01-10", "close": 0.11604, "volume": 7836.0}, {"date": "2023-01-11", "close": 0.11604, "volume": 1034.0}, {"date": "2023-01-24", "close": 0.11604, "volume": 45000.0}, {"date": "2023-01-27", "close": 0.12571, "volume": 2869.0}, {"date": "2023-02-02", "close": 0.12571, "volume": 43433.0}, {"date": "2023-02-06", "close": 0.130545, "volume": 2868.0}, {"date": "2023-02-07", "close": 0.11604, "volume": 4137.0}, {"date": "2023-02-27", "close": 0.11604, "volume": 2585.0}, {"date": "2023-03-01", "close": 0.11604, "volume": 465.0}, {"date": "2023-03-20", "close": 0.11604, "volume": 34126.0}, {"date": "2023-03-23", "close": 0.11604, "volume": 7239.0}, {"date": "2023-03-27", "close": 0.11604, "volume": 52.0}, {"date": "2023-04-06", "close": 0.12571, "volume": 72389.0}, {"date": "2023-04-24", "close": 0.13538, "volume": 19171.0}, {"date": "2023-04-27", "close": 0.14505, "volume": 20683.0}, {"date": "2023-05-04", "close": 0.149885, "volume": 5171.0}, {"date": "2023-05-05", "close": 0.14505, "volume": 15512.0}, {"date": "2023-05-17", "close": 0.14505, "volume": 24263.0}, {"date": "2023-06-09", "close": 0.140215, "volume": 35.0}, {"date": "2023-06-13", "close": 0.13538, "volume": 3335.0}, {"date": "2023-06-14", "close": 0.14505, "volume": 7756.0}, {"date": "2023-06-20", "close": 0.14505, "volume": 7.0}, {"date": "2023-06-23", "close": 0.14505, "volume": 365.0}, {"date": "2023-06-27", "close": 0.12571, "volume": 11003.0}, {"date": "2023-07-06", "close": 0.130545, "volume": 8.0}, {"date": "2023-07-10", "close": 0.130545, "volume": 5420.0}, {"date": "2023-07-11", "close": 0.12571, "volume": 102805.0}, {"date": "2023-08-03", "close": 0.11604, "volume": 33490.0}, {"date": "2023-08-09", "close": 0.11604, "volume": 1393.0}, {"date": "2023-08-14", "close": 0.11604, "volume": 9617.0}, {"date": "2023-08-24", "close": 0.120875, "volume": 15512.0}, {"date": "2023-10-18", "close": 0.11604, "volume": 21717.0}, {"date": "2023-10-30", "close": 0.11604, "volume": 3173.0}, {"date": "2023-11-02", "close": 0.11604, "volume": 25369.0}, {"date": "2023-11-10", "close": 0.10637, "volume": 20681.0}, {"date": "2023-11-30", "close": 0.08703, "volume": 20683.0}, {"date": "2023-12-01", "close": 0.08703, "volume": 15961.0}, {"date": "2023-12-06", "close": 0.08703, "volume": 77111.0}, {"date": "2023-12-15", "close": 0.08703, "volume": 14479.0}, {"date": "2023-12-18", "close": 0.087997, "volume": 6892.0}, {"date": "2024-01-23", "close": 0.08, "volume": 54000.0}, {"date": "2024-03-04", "close": 0.065, "volume": 864.0}, {"date": "2024-03-07", "close": 0.065, "volume": 199.0}, {"date": "2024-03-11", "close": 0.07, "volume": 10000.0}, {"date": "2024-03-13", "close": 0.067, "volume": 15738.0}, {"date": "2024-03-19", "close": 0.065, "volume": 3937.0}, {"date": "2024-03-21", "close": 0.06, "volume": 21000.0}, {"date": "2024-03-22", "close": 0.065, "volume": 21063.0}, {"date": "2024-03-25", "close": 0.065, "volume": 40667.0}, {"date": "2024-04-05", "close": 0.061, "volume": 1000.0}, {"date": "2024-04-11", "close": 0.06, "volume": 11000.0}, {"date": "2024-04-12", "close": 0.065, "volume": 55595.0}, {"date": "2024-04-18", "close": 0.055, "volume": 47868.0}, {"date": "2024-04-22", "close": 0.055, "volume": 1820.0}, {"date": "2024-04-24", "close": 0.05, "volume": 25167.0}, {"date": "2024-04-26", "close": 0.05, "volume": 860.0}, {"date": "2024-05-01", "close": 0.051, "volume": 16300.0}, {"date": "2024-05-07", "close": 0.051, "volume": 20000.0}, {"date": "2024-05-31", "close": 0.05, "volume": 70000.0}, {"date": "2024-06-07", "close": 0.05, "volume": 1000.0}, {"date": "2024-06-13", "close": 0.05, "volume": 2000.0}, {"date": "2024-06-19", "close": 0.051, "volume": 200.0}, {"date": "2024-06-24", "close": 0.051, "volume": 1280.0}, {"date": "2024-06-28", "close": 0.051, "volume": 720.0}, {"date": "2024-07-11", "close": 0.05, "volume": 25000.0}, {"date": "2024-07-12", "close": 0.05, "volume": 3578.0}, {"date": "2024-07-15", "close": 0.05, "volume": 5000.0}, {"date": "2024-07-17", "close": 0.041, "volume": 150000.0}, {"date": "2024-07-19", "close": 0.041, "volume": 2000.0}, {"date": "2024-07-23", "close": 0.042, "volume": 24617.0}, {"date": "2024-08-07", "close": 0.041, "volume": 1500.0}, {"date": "2024-08-19", "close": 0.041, "volume": 5000.0}, {"date": "2024-08-22", "close": 0.041, "volume": 5000.0}, {"date": "2024-08-30", "close": 0.041, "volume": 50000.0}, {"date": "2024-09-17", "close": 0.041, "volume": 1382.0}, {"date": "2024-10-11", "close": 0.041, "volume": 6700.0}, {"date": "2024-11-08", "close": 0.041, "volume": 2586.0}, {"date": "2024-11-28", "close": 0.041, "volume": 2294.0}, {"date": "2024-12-20", "close": 0.041, "volume": 2600.0}, {"date": "2025-03-25", "close": 0.185, "volume": 300112.0}, {"date": "2025-03-26", "close": 0.18, "volume": 48525.0}, {"date": "2025-03-27", "close": 0.18, "volume": 12210.0}, {"date": "2025-03-28", "close": 0.18, "volume": 12637.0}, {"date": "2025-04-01", "close": 0.18, "volume": 27352.0}, {"date": "2025-04-02", "close": 0.18, "volume": 1000.0}, {"date": "2025-04-03", "close": 0.155, "volume": 7590.0}, {"date": "2025-04-04", "close": 0.16, "volume": 5400.0}, {"date": "2025-04-22", "close": 0.17, "volume": 3650.0}, {"date": "2025-04-23", "close": 0.165, "volume": 54591.0}, {"date": "2025-04-24", "close": 0.18, "volume": 56325.0}, {"date": "2025-04-28", "close": 0.18, "volume": 50.0}, {"date": "2025-04-29", "close": 0.18, "volume": 5555.0}, {"date": "2025-04-30", "close": 0.165, "volume": 4990.0}, {"date": "2025-05-01", "close": 0.175, "volume": 1127.0}, {"date": "2025-05-02", "close": 0.19, "volume": 365912.0}, {"date": "2025-05-05", "close": 0.19, "volume": 87520.0}, {"date": "2025-05-06", "close": 0.2, "volume": 1100050.0}, {"date": "2025-05-07", "close": 0.26, "volume": 1116579.0}, {"date": "2025-05-08", "close": 0.27, "volume": 1631748.0}, {"date": "2025-05-09", "close": 0.175, "volume": 343838.0}, {"date": "2025-05-12", "close": 0.11, "volume": 293709.0}, {"date": "2025-05-13", "close": 0.1, "volume": 12570.0}, {"date": "2025-05-14", "close": 0.1, "volume": 14220.0}, {"date": "2025-05-15", "close": 0.11, "volume": 5024.0}, {"date": "2025-05-16", "close": 0.11, "volume": 2052.0}, {"date": "2025-05-19", "close": 0.094, "volume": 58022.0}, {"date": "2025-05-20", "close": 0.095, "volume": 58035.0}, {"date": "2025-05-21", "close": 0.095, "volume": 880.0}, {"date": "2025-05-23", "close": 0.095, "volume": 105000.0}, {"date": "2025-05-26", "close": 0.095, "volume": 8421.0}, {"date": "2025-05-28", "close": 0.095, "volume": 32635.0}, {"date": "2025-05-29", "close": 0.095, "volume": 2500.0}, {"date": "2025-05-30", "close": 0.095, "volume": 3812.0}, {"date": "2025-06-03", "close": 0.099, "volume": 5161.0}, {"date": "2025-06-05", "close": 0.099, "volume": 1500.0}, {"date": "2025-06-06", "close": 0.1, "volume": 50.0}, {"date": "2025-06-10", "close": 0.096, "volume": 75650.0}, {"date": "2025-06-11", "close": 0.089, "volume": 31921.0}, {"date": "2025-06-12", "close": 0.096, "volume": 23696.0}, {"date": "2025-06-13", "close": 0.095, "volume": 111487.0}, {"date": "2025-06-16", "close": 0.09, "volume": 24388.0}, {"date": "2025-06-17", "close": 0.092, "volume": 39731.0}, {"date": "2025-06-18", "close": 0.092, "volume": 6364.0}, {"date": "2025-06-19", "close": 0.092, "volume": 1100.0}, {"date": "2025-06-20", "close": 0.084, "volume": 112368.0}, {"date": "2025-06-23", "close": 0.084, "volume": 47610.0}, {"date": "2025-06-24", "close": 0.088, "volume": 63429.0}, {"date": "2025-06-25", "close": 0.089, "volume": 28742.0}, {"date": "2025-06-26", "close": 0.084, "volume": 6657.0}, {"date": "2025-06-27", "close": 0.086, "volume": 64093.0}, {"date": "2025-06-30", "close": 0.088, "volume": 9999.0}, {"date": "2025-07-01", "close": 0.089, "volume": 23.0}, {"date": "2025-07-02", "close": 0.085, "volume": 8737.0}, {"date": "2025-07-04", "close": 0.085, "volume": 6999.0}, {"date": "2025-07-09", "close": 0.086, "volume": 500.0}, {"date": "2025-07-14", "close": 0.085, "volume": 45234.0}, {"date": "2025-07-16", "close": 0.085, "volume": 5060.0}, {"date": "2025-07-18", "close": 0.087, "volume": 15158.0}, {"date": "2025-07-21", "close": 0.088, "volume": 5684.0}, {"date": "2025-07-22", "close": 0.087, "volume": 1126.0}, {"date": "2025-07-23", "close": 0.087, "volume": 24183.0}, {"date": "2025-07-24", "close": 0.09, "volume": 56001.0}, {"date": "2025-07-25", "close": 0.089, "volume": 5681.0}, {"date": "2025-07-31", "close": 0.087, "volume": 112800.0}, {"date": "2025-08-01", "close": 0.087, "volume": 5000.0}, {"date": "2025-08-11", "close": 0.088, "volume": 8066.0}, {"date": "2025-08-14", "close": 0.097, "volume": 2800.0}, {"date": "2025-08-15", "close": 0.1, "volume": 155740.0}, {"date": "2025-08-18", "close": 0.098, "volume": 22.0}, {"date": "2025-08-19", "close": 0.099, "volume": 12.0}, {"date": "2025-08-21", "close": 0.094, "volume": 40174.0}, {"date": "2025-08-22", "close": 0.089, "volume": 1984.0}, {"date": "2025-08-26", "close": 0.088, "volume": 19170.0}, {"date": "2025-08-27", "close": 0.09, "volume": 56.0}, {"date": "2025-08-29", "close": 0.087, "volume": 35217.0}, {"date": "2025-09-01", "close": 0.088, "volume": 7900.0}, {"date": "2025-09-02", "close": 0.088, "volume": 110.0}, {"date": "2025-09-03", "close": 0.09, "volume": 6060.0}, {"date": "2025-09-05", "close": 0.094, "volume": 21134.0}, {"date": "2025-09-08", "close": 0.095, "volume": 216.0}, {"date": "2025-09-09", "close": 0.088, "volume": 34899.0}, {"date": "2025-09-11", "close": 0.096, "volume": 1010.0}, {"date": "2025-09-12", "close": 0.099, "volume": 11110.0}, {"date": "2025-09-15", "close": 0.099, "volume": 6100.0}, {"date": "2025-09-16", "close": 0.1, "volume": 9204.0}, {"date": "2025-09-17", "close": 0.1, "volume": 42564.0}, {"date": "2025-09-19", "close": 0.1, "volume": 26551.0}, {"date": "2025-09-22", "close": 0.099, "volume": 10597.0}, {"date": "2025-09-23", "close": 0.091, "volume": 6101.0}, {"date": "2025-09-24", "close": 0.092, "volume": 143.0}, {"date": "2025-09-26", "close": 0.105, "volume": 64744.0}, {"date": "2025-09-29", "close": 0.105, "volume": 4000.0}, {"date": "2025-09-30", "close": 0.086, "volume": 115182.0}, {"date": "2025-10-03", "close": 0.087, "volume": 5064.0}, {"date": "2025-10-07", "close": 0.088, "volume": 10000.0}, {"date": "2025-10-08", "close": 0.089, "volume": 6060.0}, {"date": "2025-10-10", "close": 0.088, "volume": 11646.0}, {"date": "2025-10-13", "close": 0.09, "volume": 1023.0}, {"date": "2025-10-15", "close": 0.1, "volume": 90000.0}, {"date": "2025-10-16", "close": 0.12, "volume": 6908.0}, {"date": "2025-10-17", "close": 0.135, "volume": 4729.0}, {"date": "2025-10-20", "close": 0.09, "volume": 470892.0}, {"date": "2025-10-21", "close": 0.095, "volume": 13000.0}, {"date": "2025-10-22", "close": 0.12, "volume": 47376.0}, {"date": "2025-10-23", "close": 0.115, "volume": 12506.0}, {"date": "2025-10-24", "close": 0.11, "volume": 5563.0}, {"date": "2025-10-27", "close": 0.11, "volume": 40900.0}, {"date": "2025-10-28", "close": 0.095, "volume": 88576.0}, {"date": "2025-10-31", "close": 0.094, "volume": 101820.0}, {"date": "2025-11-04", "close": 0.094, "volume": 42698.0}, {"date": "2025-11-11", "close": 0.095, "volume": 15185.0}, {"date": "2025-11-17", "close": 0.096, "volume": 226.0}, {"date": "2025-11-18", "close": 0.096, "volume": 7439.0}, {"date": "2025-11-19", "close": 0.094, "volume": 10601.0}, {"date": "2025-11-26", "close": 0.098, "volume": 5050.0}, {"date": "2025-11-28", "close": 0.098, "volume": 3700.0}, {"date": "2025-12-01", "close": 0.099, "volume": 301.0}, {"date": "2025-12-05", "close": 0.099, "volume": 18200.0}, {"date": "2025-12-08", "close": 0.115, "volume": 32000.0}, {"date": "2025-12-10", "close": 0.105, "volume": 96664.0}, {"date": "2025-12-15", "close": 0.1, "volume": 186127.0}, {"date": "2025-12-16", "close": 0.105, "volume": 28267.0}, {"date": "2025-12-17", "close": 0.1, "volume": 18613.0}, {"date": "2025-12-23", "close": 0.105, "volume": 5263.0}, {"date": "2025-12-29", "close": 0.105, "volume": 10503.0}, {"date": "2025-12-30", "close": 0.105, "volume": 28050.0}, {"date": "2026-01-12", "close": 0.105, "volume": 6155.0}, {"date": "2026-01-13", "close": 0.105, "volume": 70.0}, {"date": "2026-01-20", "close": 0.105, "volume": 77.0}, {"date": "2026-01-22", "close": 0.1, "volume": 1400.0}, {"date": "2026-01-27", "close": 0.1, "volume": 84559.0}, {"date": "2026-01-28", "close": 0.1, "volume": 52000.0}, {"date": "2026-02-02", "close": 0.1, "volume": 5000.0}, {"date": "2026-02-09", "close": 0.1, "volume": 49739.0}, {"date": "2026-02-12", "close": 0.091, "volume": 71289.0}, {"date": "2026-02-13", "close": 0.089, "volume": 1000.0}, {"date": "2026-02-20", "close": 0.091, "volume": 5448.0}, {"date": "2026-02-26", "close": 0.091, "volume": 3757.0}, {"date": "2026-02-27", "close": 0.095, "volume": 181190.0}, {"date": "2026-03-02", "close": 0.096, "volume": 10000.0}, {"date": "2026-03-19", "close": 0.096, "volume": 2000.0}, {"date": "2026-03-23", "close": 0.08, "volume": 35999.0}, {"date": "2026-03-25", "close": 0.084, "volume": 117.0}, {"date": "2026-03-27", "close": 0.081, "volume": 241005.0}, {"date": "2026-03-30", "close": 0.088, "volume": 233427.0}, {"date": "2026-03-31", "close": 0.087, "volume": 2060.0}, {"date": "2026-04-02", "close": 0.088, "volume": 184998.0}, {"date": "2026-04-07", "close": 0.09, "volume": 107601.0}, {"date": "2026-04-09", "close": 0.087, "volume": 158927.0}, {"date": "2026-04-10", "close": 0.087, "volume": 2600.0}, {"date": "2026-04-15", "close": 0.086, "volume": 12142.0}, {"date": "2026-04-23", "close": 0.09, "volume": 250606.0}, {"date": "2026-04-28", "close": 0.087, "volume": 54326.0}, {"date": "2026-04-30", "close": 0.096, "volume": 459756.0}, {"date": "2026-05-01", "close": 0.115, "volume": 79505.0}, {"date": "2026-05-04", "close": 0.105, "volume": 50009.0}, {"date": "2026-05-08", "close": 0.11, "volume": 56760.0}, {"date": "2026-05-12", "close": 0.1, "volume": 126295.0}, {"date": "2026-05-19", "close": 0.097, "volume": 38061.0}, {"date": "2026-05-20", "close": 0.097, "volume": 9964.0}, {"date": "2026-05-21", "close": 0.097, "volume": 209.0}, {"date": "2026-06-01", "close": 0.105, "volume": 3816.0}, {"date": "2026-06-02", "close": 0.099, "volume": 143883.0}, {"date": "2026-06-03", "close": 0.1, "volume": 74066.0}, {"date": "2026-06-10", "close": 0.115, "volume": 25000.0}, {"date": "2026-06-18", "close": 0.11, "volume": 79000.0}, {"date": "2026-06-19", "close": 0.1, "volume": 39682.0}, {"date": "2026-06-24", "close": 0.105, "volume": 4763.0}, {"date": "2026-06-25", "close": 0.105, "volume": 86994.0}, {"date": "2026-06-29", "close": 0.105, "volume": 9523.0}, {"date": "2026-06-30", "close": 0.097, "volume": 52171.0}, {"date": "2026-07-03", "close": 0.096, "volume": 4483.0}, {"date": "2026-07-07", "close": 0.097, "volume": 26592.0}, {"date": "2026-07-08", "close": 0.097, "volume": 4856.0}, {"date": "2026-07-22", "close": 0.096, "volume": 21597.0}, {"date": "2026-07-24", "close": 0.086, "volume": 12288.0}, {"date": "2026-07-27", "close": 0.087, "volume": 40.0}, {"date": "2026-07-30", "close": 0.09, "volume": 6723.0}, {"date": "2026-08-03", "close": 0.095, "volume": 10000.0}, {"date": "2026-08-05", "close": 0.096, "volume": 15000.0}, {"date": "2026-08-07", "close": 0.096, "volume": 1500.0}, {"date": "2026-08-28", "close": 0.095, "volume": 15000.0}, {"date": "2026-09-01", "close": 0.1, "volume": 40000.0}, {"date": "2026-09-07", "close": 0.115, "volume": 34342.0}, {"date": "2026-09-08", "close": 0.105, "volume": 6174.0}, {"date": "2026-09-11", "close": 0.105, "volume": 47.0}], "refreshing": true}