{"ticker": "KEY", "overview": {"name": "KEY Petroleum Limited", "country": "Australia", "industry": "Energy"}, "description": "KEY Petroleum Limited trades as KEY on the ASX and is registered in Australia, classified under Energy. Oil & Gas Exploration. Privy Trades holds 2,338 insider filings for the company, from July 2003 to October 2026. Across those, 59 insiders disclosed 100 open-market purchases totalling $10.48M against 101 sales totalling $81.19M. We also hold 87 ASX director and substantial-holder notices naming 5 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KEY", "has_prices": true, "as_of": "2026-09-04", "last": 0.094, "prev_close": 0.091, "change": 0.0030000000000000027, "change_pct": 0.032967032967032996, "session_volume": 10637.0, "vwap_5": 0.09080155512314621, "vwap_20": 0.09514479599618497, "vwap_60": 0.09465840346364629, "vwap_250": 0.1552377782322532, "high_52w": 0.275, "low_52w": 0.046, "avg_volume_20": 51271.1, "sessions": 400, "market_cap": {"value": 4441876.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03086922", "src": "ASX", "ticker": "KEY", "cik": "", "company": "KEY Petroleum Limited", "company_raw": "KEY Petroleum Limited", "who": "ASF Group Limited (\u201cASFG\u201d)", "who_key": "ASF Group Limited (\u201cASFG\u201d)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ASF Group Limited (\u201cASFG\u201d) walks away from KEY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03086922", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262962}, {"id": "ASXSH-03088319", "src": "ASX", "ticker": "KEY", "cik": "", "company": "KEY Petroleum Limited", "company_raw": "KEY Petroleum Limited", "who": "acn/arsn/apfrn (if applicable)", "who_key": "ACN/ARSN/APFRN (if applicable)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ACN/ARSN/APFRN (if applicable) restates 10.72% of KEY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088319", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "ASF Group Limited (\u201cASFG\u201d", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03086922-6A1324221", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Chien", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Chien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Jin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Y Cao", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Fang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/key", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 780.0, "indirect_shares": null, "indirect_account": null, "pct": 19.76, "notice_date": "2026-05-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088319-6A1324746", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/key", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/key", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/key", "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": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/key", "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": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/key", "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": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/key", "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": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/key", "needs_ocr": 0}], "directors": [{"name": "Y Cao", "first_seen": "2025-01-15", "last_seen": "2025-01-15", "status": "current", "notices": 1}, {"name": "W Jin", "first_seen": "2025-01-15", "last_seen": "2025-01-15", "status": "current", "notices": 1}, {"name": "D Fang", "first_seen": "2025-01-15", "last_seen": "2025-01-15", "status": "past", "notices": 1}, {"name": "L Chien", "first_seen": "2025-02-17", "last_seen": "2025-08-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.1000", "new_value": "0.0500", "effective": "2024-12-11", "evidence": "KEY moved 2:1 in one session on 2024-12-11 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389710"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152643-6A1351123"}, {"date": "2026-10-15", "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/2924-03149035-6A1349486"}, {"date": "2026-10-15", "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/2924-03149029-6A1349485"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Correction: Date of AGM+Closing Date for Director Nomination", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146728-6A1348536"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146255-6A1348372"}], "performance": {"ticker": "KEY", "has_prices": true, "summary": {"n": 113, "avg": -0.8571376557413868, "win_rate": 0.02654867256637168, "best": 0.7083333333333334, "worst": -0.9968770316492028, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 19.45, "return": -0.995784061696658}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 21.19, "return": -0.9961302501179802}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 0.048, "return": 0.7083333333333334}, {"who": "Allard Jacqui", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2525.4, "date": "2025-04-22", "score": 21.6, "ref_price": 0.06, "return": 0.36666666666666675}, {"who": "Tobin Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10380.0, "date": "2025-04-21", "score": 27.7, "ref_price": 13.79, "return": -0.9940536620739666}, {"who": "Khanna Somesh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1387.0, "date": "2025-04-21", "score": 19.5, "ref_price": 13.79, "return": -0.9940536620739666}, {"who": "Ramani Mohit", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 137500.0, "date": "2025-04-21", "score": 44.4, "ref_price": 13.79, "return": -0.9940536620739666}, {"who": "BANK OF NOVA SCOTIA", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 892500.0000000001, "date": "2025-02-05", "score": 50.4, "ref_price": 0.048, "return": 0.7083333333333334}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-09", "score": 0.0, "ref_price": 0.1, "return": -0.18000000000000002}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-09", "score": 0.0, "ref_price": 0.1, "return": -0.18000000000000002}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-12-26", "score": 0.0, "ref_price": 14.45, "return": -0.9943252595155709}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2023-11-21", "score": 0.0, "ref_price": 12.01, "return": -0.9931723563696918}, {"who": "Rankin Devina A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114900.0, "date": "2023-08-10", "score": 39.8, "ref_price": 11.56, "return": -0.9929065743944636}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 11.62, "return": -0.9929432013769363}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 10.22, "return": -0.9919765166340508}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 0.2, "return": -0.59}, {"who": "Paine Andrew J III", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Institutional Bank", "amount": 733500.0, "date": "2023-05-03", "score": 48.7, "ref_price": 9.53, "return": -0.9913955928646379}, {"who": "Hipple Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23452.0, "date": "2023-04-26", "score": 32.2, "ref_price": 0.2, "return": -0.59}, {"who": "Alexander Victor B", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Consumer Bank", "amount": 100555.0, "date": "2023-04-21", "score": 35.3, "ref_price": 0.2, "return": -0.59}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25900.0, "date": "2023-03-14", "score": 32.9, "ref_price": 12.17, "return": -0.9932621199671322}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 0.2, "return": -0.59}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "Hayes Robin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40000.0, "date": "2020-12-14", "score": 34.4, "ref_price": 0.4, "return": -0.7949999999999999}, {"who": "Highsmith Carlton L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23780.0, "date": "2020-05-26", "score": 32.2, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49783.5, "date": "2020-04-20", "score": 36.8, "ref_price": 10.93, "return": -0.9924977127172918}, {"who": "Gorman Christopher M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 1036000.0, "date": "2020-04-17", "score": 59.1, "ref_price": 10.81, "return": -0.9924144310823311}, {"who": "KIMBLE DONALD R", "person_type": "EXEC", "person_label": "Execs", "role": "Chf. Finance Off. & Vice Chair", "amount": 92750.0, "date": "2018-11-02", "score": 34.0, "ref_price": 0.7, "return": -0.8828571428571429}, {"who": "MOONEY BETH E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 182600.00000000003, "date": "2018-11-01", "score": 52.3, "ref_price": 0.7, "return": -0.8828571428571429}, {"who": "Dallas H James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199984.09999999998, "date": "2018-07-23", "score": 44.3, "ref_price": 0.8, "return": -0.8975000000000001}, {"who": "Midkiff Mark W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Risk Officer", "amount": 9998.14, "date": "2018-01-29", "score": 31.2, "ref_price": 21.8, "return": -0.9962385321100917}, {"who": "Gile Elizabeth R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25048.02, "date": "2017-11-22", "score": 32.9, "ref_price": 18.16, "return": -0.9954845814977973}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35820.0, "date": "2017-08-14", "score": 43.8, "ref_price": 17.91, "return": -0.9954215522054718}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54000.0, "date": "2017-08-03", "score": 35.9, "ref_price": 18.03, "return": -0.9954520244037715}, {"who": "Wilson David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62545.0, "date": "2017-07-28", "score": 41.2, "ref_price": 0.9, "return": -0.908888888888889}, {"who": "BROUSSARD BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45425.00000000001, "date": "2017-07-26", "score": 38.8, "ref_price": 1.1, "return": -0.9254545454545454}, {"who": "CUTLER ALEXANDER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92750.0, "date": "2017-07-25", "score": 40.2, "ref_price": 18.48, "return": -0.9955627705627705}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 18.47, "return": -0.9955603681645911}, {"who": "COOLEY CHARLES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94.1, "date": "2017-02-14", "score": 15.5, "ref_price": 0.4, "return": -0.7949999999999999}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84768.0, "date": "2017-02-08", "score": 53.2, "ref_price": 0.5, "return": -0.836}, {"who": "Paine Andrew J III", "person_type": "EXEC", "person_label": "Execs", "role": "Co-Head Corporate Bank", "amount": 6256.7, "date": "2016-11-01", "score": 20.3, "ref_price": 14.14, "return": -0.9942008486562941}, {"who": "COOLEY CHARLES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62050.0, "date": "2016-05-23", "score": 40.3, "ref_price": 0.5, "return": -0.836}, {"who": "CUTLER ALEXANDER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177900.0, "date": "2016-05-16", "score": 48.5, "ref_price": 0.5, "return": -0.836}, {"who": "Gile Elizabeth R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154310.0, "date": "2016-05-05", "score": 56.3, "ref_price": 0.5, "return": -0.836}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88229.0, "date": "2016-02-18", "score": 38.4, "ref_price": 0.4, "return": -0.7949999999999999}, {"who": "MANOS KRISTEN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106199.99999999999, "date": "2016-02-18", "score": 42.0, "ref_price": 0.4, "return": -0.7949999999999999}, {"who": "Carrabba Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106000.0, "date": "2016-02-08", "score": 51.0, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "Snyder Barbara R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75250.0, "date": "2016-02-04", "score": 52.6, "ref_price": 0.4, "return": -0.7949999999999999}, {"who": "Wilson David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64679.99999999999, "date": "2016-02-02", "score": 51.8, "ref_price": 0.4, "return": -0.7949999999999999}, {"who": "PARNEROS DEMOS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110700.0, "date": "2016-02-01", "score": 54.6, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "GISEL WILLIAM G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141180.0, "date": "2016-01-26", "score": 55.8, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142416.0, "date": "2016-01-26", "score": 40.9, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "BROUSSARD BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109000.0, "date": "2016-01-26", "score": 39.5, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "Wilson David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44040.0, "date": "2016-01-25", "score": 49.8, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "MOONEY BETH E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 224400.0, "date": "2016-01-25", "score": 53.9, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "Hipple Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111000.0, "date": "2016-01-25", "score": 54.6, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "Dallas H James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144609.0, "date": "2016-01-25", "score": 46.2, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "CUTLER ALEXANDER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 168150.0, "date": "2016-01-25", "score": 53.0, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "COOLEY CHARLES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164250.0, "date": "2016-01-25", "score": 56.6, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "Gile Elizabeth R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8880.81, "date": "2016-01-21", "score": 27.6, "ref_price": 0.3, "return": -0.7266666666666666}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76492.0, "date": "2015-05-11", "score": 49.7, "ref_price": 1.0, "return": -0.918}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13260.0, "date": "2015-01-27", "score": 31.6, "ref_price": 0.87003, "return": -0.9057503764238015}, {"who": "MOONEY BETH E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 246400.0, "date": "2014-10-17", "score": 54.5, "ref_price": 1.35338, "return": -0.9394109562724438}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12200.0, "date": "2014-10-17", "score": 31.8, "ref_price": 1.35338, "return": -0.9394109562724438}, {"who": "PARNEROS DEMOS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54520.0, "date": "2014-07-23", "score": 35.9, "ref_price": 1.54672, "return": -0.9469845867383883}, {"who": "MANOS KRISTEN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122220.0, "date": "2014-07-22", "score": 43.9, "ref_price": 1.64339, "return": -0.9501031404596596}, {"who": "Wilson David K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20340.0, "date": "2014-07-22", "score": 31.0, "ref_price": 1.64339, "return": -0.9501031404596596}, {"who": "GISEL WILLIAM G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20490.0, "date": "2014-07-21", "score": 37.6, "ref_price": 1.74006, "return": -0.9528751882119006}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13650.0, "date": "2014-07-21", "score": 33.3, "ref_price": 1.74006, "return": -0.9528751882119006}, {"who": "COOLEY CHARLES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26300.0, "date": "2014-05-15", "score": 42.2, "ref_price": 1.16004, "return": -0.9293127823178511}, {"who": "Carrabba Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18840.0, "date": "2014-02-04", "score": 33.8, "ref_price": 1.16004, "return": -0.9293127823178511}, {"who": "GISEL WILLIAM G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10072.0, "date": "2013-10-30", "score": 32.1, "ref_price": 0.9667, "return": -0.9151753387814213}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12590.0, "date": "2013-10-21", "score": 34.6, "ref_price": 1.06337, "return": -0.922886671619474}, {"who": "COOLEY CHARLES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24960.0, "date": "2013-10-18", "score": 47.0, "ref_price": 1.06337, "return": -0.922886671619474}, {"who": "CAMPBELL EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2013-10-18", "score": 54.1, "ref_price": 1.06337, "return": -0.922886671619474}, {"who": "Hipple Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36000.0, "date": "2013-08-20", "score": 33.8, "ref_price": 1.16004, "return": -0.9293127823178511}, {"who": "CUTLER ALEXANDER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59750.0, "date": "2013-08-20", "score": 41.4, "ref_price": 1.16004, "return": -0.9293127823178511}, {"who": "CUTLER ALEXANDER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60900.0, "date": "2013-08-12", "score": 44.0, "ref_price": 1.06337, "return": -0.922886671619474}, {"who": "KIMBLE DONALD R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 208760.0, "date": "2013-08-09", "score": 50.4, "ref_price": 1.06337, "return": -0.922886671619474}, {"who": "Buffie Craig A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 2082.0, "date": "2013-05-13", "score": 24.6, "ref_price": 1.06337, "return": -0.922886671619474}, {"who": "COOLEY CHARLES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7930.0, "date": "2012-02-02", "score": 26.4, "ref_price": 1.64339, "return": -0.9501031404596596}, {"who": "COOLEY CHARLES P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7741.0, "date": "2012-02-02", "score": 32.7, "ref_price": 1.64339, "return": -0.9501031404596596}, {"who": "GISEL WILLIAM G JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20384.0, "date": "2012-01-26", "score": 31.0, "ref_price": 1.74006, "return": -0.9528751882119006}, {"who": "Snyder Barbara R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13320.0, "date": "2011-08-09", "score": 28.9, "ref_price": 1.35338, "return": -0.9394109562724438}, {"who": "MOONEY BETH E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 174400.0, "date": "2011-05-02", "score": 52.8, "ref_price": 2.61009, "return": -0.9685834588079338}, {"who": "Gile Elizabeth R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9867.0, "date": "2010-03-19", "score": 27.4, "ref_price": 9.57033, "return": -0.9914318524021637}, {"who": "STACK EDWARD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76300.0, "date": "2010-03-12", "score": 37.7, "ref_price": 9.57033, "return": -0.9914318524021637}, {"who": "GILLIS RUTH ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17750.0, "date": "2010-01-26", "score": 30.3, "ref_price": 9.57033, "return": -0.9914318524021637}, {"who": "Hancock Peter D.", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair", "amount": 93960.0, "date": "2009-10-30", "score": 38.6, "ref_price": 10.005345, "return": -0.9918043805585913}, {"who": "CUTLER ALEXANDER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48000.0, "date": "2009-08-03", "score": 50.3, "ref_price": 10.875375, "return": -0.992460030113904}, {"who": "Hancock Peter D.", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair", "amount": 48650.0, "date": "2009-02-11", "score": 30.4, "ref_price": 7.755934656, "return": -0.989427450895739}, {"who": "Dallas H James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 177450.0, "date": "2008-06-25", "score": 57.0, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "WEEDEN JEFFREY B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP and CFO", "amount": 111800.0, "date": "2008-06-23", "score": 48.1, "ref_price": 25.85311552, "return": -0.9968282352687217}, {"who": "MEYER HENRY L III", "person_type": "CEO", "person_label": "CEOs", "role": "Chair and CEO, Director", "amount": 166449.0, "date": "2008-06-19", "score": 52.5, "ref_price": 26.25707045, "return": -0.9968770316492028}, {"who": "MOONEY BETH E", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair", "amount": 167173.5, "date": "2008-06-19", "score": 41.8, "ref_price": 26.25707045, "return": -0.9968770316492028}, {"who": "STEVENS THOMAS G", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair and CAO, Director", "amount": 55700.0, "date": "2008-06-19", "score": 36.8, "ref_price": 26.25707045, "return": -0.9968770316492028}, {"who": "Hyle Charles S", "person_type": "EXEC", "person_label": "Execs", "role": "SEVP", "amount": 55828.0, "date": "2008-06-19", "score": 36.6, "ref_price": 26.25707045, "return": -0.9968770316492028}, {"who": "MARTIN LAURALEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143150.0, "date": "2007-11-05", "score": 49.2, "ref_price": 20.60170143, "return": -0.9960197462195722}, {"who": "Alvarez Ralph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25403.0, "date": "2007-04-19", "score": 47.1, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "MOONEY BETH E", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair", "amount": 372900.0, "date": "2006-10-31", "score": 55.9, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "MENASCE EDUARDO S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36470.0, "date": "2006-07-20", "score": 41.4, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "MENASCE EDUARDO S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35357.0, "date": "2006-02-06", "score": 44.2, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "Alvarez Ralph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10605.0, "date": "2006-01-31", "score": 27.8, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "MARTIN LAURALEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115010.0, "date": "2005-11-09", "score": 54.8, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "Dallas H James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252954.18, "date": "2005-10-21", "score": 43.9, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "Dallas H James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249971.61000000002, "date": "2005-10-20", "score": 43.8, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "MENASCE EDUARDO S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27695.999999999996, "date": "2005-07-28", "score": 47.5, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "MARTIN LAURALEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16360.0, "date": "2005-04-25", "score": 44.9, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "SANFORD BILL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169250.0, "date": "2005-02-08", "score": 49.3, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "Harris Paul N", "person_type": "EXEC", "person_label": "Execs", "role": "EVP,General Counsel & Sec.", "amount": 2562.56, "date": "2005-01-26", "score": 16.7, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "MARTIN LAURALEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16105.0, "date": "2004-10-20", "score": 29.8, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "King Timothy J", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 148250.0, "date": "2004-07-26", "score": 36.1, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "WEEDEN JEFFREY B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP and CFO", "amount": 76416.0, "date": "2004-05-05", "score": 46.3, "ref_price": 24.64125073, "return": -0.9966722468393145}, {"who": "BUNN THOMAS W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Executive Vice President", "amount": 105480.0, "date": "2003-08-06", "score": 45.6, "ref_price": 24.64125073, "return": -0.9966722468393145}]}, "price_series": [{"date": "2007-04-26", "close": 24.64125073, "volume": 61759.0}, {"date": "2007-04-27", "close": 23.83334087, "volume": 8901.0}, {"date": "2007-04-30", "close": 23.02543101, "volume": 9986.0}, {"date": "2007-05-01", "close": 21.00565636, "volume": 20926.0}, {"date": "2007-05-02", "close": 21.81356622, "volume": 4784.0}, {"date": "2007-05-03", "close": 21.81356622, "volume": 6607.0}, {"date": "2007-05-04", "close": 20.60170143, "volume": 7984.0}, {"date": "2007-05-07", "close": 19.38983664, "volume": 13003.0}, {"date": "2007-05-08", "close": 18.98588171, "volume": 17319.0}, {"date": "2007-05-09", "close": 19.79379157, "volume": 3218.0}, {"date": "2007-05-10", "close": 21.40961129, "volume": 7537.0}, {"date": "2007-05-11", "close": 20.60170143, "volume": 3664.0}, {"date": "2007-05-14", "close": 20.60170143, "volume": 3509.0}, {"date": "2007-05-15", "close": 20.1977465, "volume": 4617.0}, {"date": "2007-05-16", "close": 20.1977465, "volume": 1573.0}, {"date": "2007-05-17", "close": 19.38983664, "volume": 6685.0}, {"date": "2007-05-18", "close": 19.38983664, "volume": 4077.0}, {"date": "2007-05-21", "close": 19.79379157, "volume": 4592.0}, {"date": "2007-05-22", "close": 19.38983664, "volume": 4487.0}, {"date": "2007-05-23", "close": 18.98588171, "volume": 6473.0}, {"date": "2007-05-24", "close": 18.98588171, "volume": 1377.0}, {"date": "2007-05-25", "close": 19.38983664, "volume": 248.0}, {"date": "2007-05-28", "close": 19.38983664, "volume": 1975.0}, {"date": "2007-05-29", "close": 18.98588171, "volume": 2308.0}, {"date": "2007-05-30", "close": 18.98588171, "volume": 3218.0}, {"date": "2007-05-31", "close": 18.58192678, "volume": 4258.0}, {"date": "2007-06-01", "close": 19.38983664, "volume": 11191.0}, {"date": "2007-06-04", "close": 21.40961129, "volume": 15344.0}, {"date": "2007-06-05", "close": 20.60170143, "volume": 2164.0}, {"date": "2007-06-06", "close": 20.1977465, "volume": 1683.0}, {"date": "2007-06-07", "close": 19.79379157, "volume": 3391.0}, {"date": "2007-06-08", "close": 19.38983664, "volume": 2500.0}, {"date": "2007-06-12", "close": 19.38983664, "volume": 2294.0}, {"date": "2007-06-13", "close": 19.38983664, "volume": 3714.0}, {"date": "2007-06-14", "close": 19.79379157, "volume": 4963.0}, {"date": "2007-06-15", "close": 19.79379157, "volume": 2331.0}, {"date": "2007-06-18", "close": 19.38983664, "volume": 2585.0}, {"date": "2007-06-19", "close": 18.98588171, "volume": 3676.0}, {"date": "2007-06-20", "close": 18.17797185, "volume": 4307.0}, {"date": "2007-06-21", "close": 19.38983664, "volume": 4821.0}, {"date": "2007-06-22", "close": 18.58192678, "volume": 309.0}, {"date": "2007-06-25", "close": 18.98588171, "volume": 10336.0}, {"date": "2007-06-26", "close": 19.38983664, "volume": 10563.0}, {"date": "2007-06-27", "close": 18.58192678, "volume": 10987.0}, {"date": "2007-06-28", "close": 18.58192678, "volume": 6201.0}, {"date": "2007-06-29", "close": 18.58192678, "volume": 6511.0}, {"date": "2007-07-02", "close": 20.1977465, "volume": 1119.0}, {"date": "2007-07-03", "close": 20.1977465, "volume": 860.0}, {"date": "2007-07-04", "close": 20.1977465, "volume": 56.0}, {"date": "2007-07-05", "close": 20.60170143, "volume": 2497.0}, {"date": "2007-07-06", "close": 21.40961129, "volume": 5728.0}, {"date": "2007-07-09", "close": 22.21752115, "volume": 6682.0}, {"date": "2007-07-10", "close": 21.81356622, "volume": 7391.0}, {"date": "2007-07-11", "close": 22.21752115, "volume": 1052.0}, {"date": "2007-07-12", "close": 22.62147608, "volume": 6741.0}, {"date": "2007-07-13", "close": 22.21752115, "volume": 4117.0}, {"date": "2007-07-16", "close": 22.21752115, "volume": 2086.0}, {"date": "2007-07-17", "close": 21.81356622, "volume": 2148.0}, {"date": "2007-07-18", "close": 20.1977465, "volume": 3639.0}, {"date": "2007-07-20", "close": 19.38983664, "volume": 4703.0}, {"date": "2007-07-23", "close": 18.58192678, "volume": 6284.0}, {"date": "2007-07-24", "close": 19.79379157, "volume": 743.0}, {"date": "2007-07-25", "close": 18.58192678, "volume": 2789.0}, {"date": "2007-07-26", "close": 20.60170143, "volume": 1191.0}, {"date": "2007-07-27", "close": 19.38983664, "volume": 1844.0}, {"date": "2007-07-30", "close": 20.1977465, "volume": 2861.0}, {"date": "2007-07-31", "close": 19.79379157, "volume": 693.0}, {"date": "2007-08-01", "close": 19.38983664, "volume": 3144.0}, {"date": "2007-08-02", "close": 18.17797185, "volume": 6450.0}, {"date": "2007-08-03", "close": 18.17797185, "volume": 2673.0}, {"date": "2007-08-06", "close": 18.98588171, "volume": 805.0}, {"date": "2007-08-07", "close": 18.58192678, "volume": 74.0}, {"date": "2007-08-08", "close": 17.77401692, "volume": 1164.0}, {"date": "2007-08-09", "close": 17.77401692, "volume": 1397.0}, {"date": "2007-08-10", "close": 18.58192678, "volume": 1485.0}, {"date": "2007-08-13", "close": 18.98588171, "volume": 1125.0}, {"date": "2007-08-14", "close": 16.96610706, "volume": 1114.0}, {"date": "2007-08-15", "close": 16.1581972, "volume": 3009.0}, {"date": "2007-08-16", "close": 14.13842255, "volume": 2556.0}, {"date": "2007-08-17", "close": 12.1186479, "volume": 8479.0}, {"date": "2007-08-20", "close": 15.35028734, "volume": 2030.0}, {"date": "2007-08-21", "close": 15.35028734, "volume": 80.0}, {"date": "2007-08-22", "close": 14.54237748, "volume": 2847.0}, {"date": "2007-08-23", "close": 13.73446762, "volume": 1534.0}, {"date": "2007-08-24", "close": 13.73446762, "volume": 2971.0}, {"date": "2007-08-27", "close": 13.33051269, "volume": 2228.0}, {"date": "2007-08-28", "close": 13.73446762, "volume": 1167.0}, {"date": "2007-08-30", "close": 14.13842255, "volume": 447.0}, {"date": "2007-08-31", "close": 14.54237748, "volume": 2115.0}, {"date": "2007-09-03", "close": 15.75424227, "volume": 716.0}, {"date": "2007-09-04", "close": 15.35028734, "volume": 619.0}, {"date": "2007-09-05", "close": 15.35028734, "volume": 1981.0}, {"date": "2007-09-07", "close": 13.73446762, "volume": 3590.0}, {"date": "2007-09-10", "close": 14.13842255, "volume": 4518.0}, {"date": "2007-09-11", "close": 13.73446762, "volume": 1129.0}, {"date": "2007-09-12", "close": 14.13842255, "volume": 2752.0}, {"date": "2007-09-13", "close": 14.13842255, "volume": 1689.0}, {"date": "2007-09-14", "close": 17.37006199, "volume": 1423.0}, {"date": "2007-09-17", "close": 15.35028734, "volume": 297.0}, {"date": "2007-09-18", "close": 14.54237748, "volume": 2872.0}, {"date": "2007-09-19", "close": 15.35028734, "volume": 1238.0}, {"date": "2007-09-20", "close": 15.35028734, "volume": 4308.0}, {"date": "2007-09-24", "close": 15.35028734, "volume": 2286.0}, {"date": "2007-09-25", "close": 16.1581972, "volume": 2482.0}, {"date": "2007-09-26", "close": 15.35028734, "volume": 6099.0}, {"date": "2007-09-27", "close": 14.54237748, "volume": 311.0}, {"date": "2007-09-28", "close": 15.35028734, "volume": 2585.0}, {"date": "2007-10-01", "close": 15.35028734, "volume": 2117.0}, {"date": "2007-10-02", "close": 16.96610706, "volume": 3354.0}, {"date": "2007-10-03", "close": 16.56215213, "volume": 1835.0}, {"date": "2007-10-04", "close": 16.1581972, "volume": 1866.0}, {"date": "2007-10-05", "close": 15.75424227, "volume": 2582.0}, {"date": "2007-10-08", "close": 16.96610706, "volume": 2352.0}, {"date": "2007-10-09", "close": 16.1581972, "volume": 1386.0}, {"date": "2007-10-10", "close": 16.1581972, "volume": 130.0}, {"date": "2007-10-11", "close": 16.96610706, "volume": 2363.0}, {"date": "2007-10-12", "close": 16.96610706, "volume": 3756.0}, {"date": "2007-10-15", "close": 16.96610706, "volume": 619.0}, {"date": "2007-10-16", "close": 16.56215213, "volume": 774.0}, {"date": "2007-10-17", "close": 16.1581972, "volume": 3297.0}, {"date": "2007-10-18", "close": 15.35028734, "volume": 1587.0}, {"date": "2007-10-19", "close": 18.98588171, "volume": 9975.0}, {"date": "2007-10-22", "close": 17.37006199, "volume": 5766.0}, {"date": "2007-10-23", "close": 18.17797185, "volume": 2035.0}, {"date": "2007-10-24", "close": 20.1977465, "volume": 9280.0}, {"date": "2007-10-25", "close": 21.00565636, "volume": 5146.0}, {"date": "2007-10-26", "close": 21.00565636, "volume": 7946.0}, {"date": "2007-10-29", "close": 21.40961129, "volume": 7341.0}, {"date": "2007-10-30", "close": 21.00565636, "volume": 10007.0}, {"date": "2007-10-31", "close": 20.60170143, "volume": 1230.0}, {"date": "2007-11-01", "close": 20.1977465, "volume": 1193.0}, {"date": "2007-11-02", "close": 20.60170143, "volume": 2661.0}, {"date": "2007-11-05", "close": 20.60170143, "volume": 1964.0}, {"date": "2007-11-06", "close": 20.1977465, "volume": 1300.0}, {"date": "2007-11-07", "close": 19.79379157, "volume": 6543.0}, {"date": "2007-11-08", "close": 18.58192678, "volume": 1423.0}, {"date": "2007-11-09", "close": 18.98588171, "volume": 1898.0}, {"date": "2007-11-12", "close": 19.79379157, "volume": 5531.0}, {"date": "2007-11-13", "close": 20.1977465, "volume": 3684.0}, {"date": "2007-11-14", "close": 19.38983664, "volume": 3218.0}, {"date": "2007-11-15", "close": 19.38983664, "volume": 1485.0}, {"date": "2007-11-16", "close": 18.98588171, "volume": 6028.0}, {"date": "2007-11-19", "close": 19.79379157, "volume": 1273.0}, {"date": "2007-11-20", "close": 18.98588171, "volume": 2670.0}, {"date": "2007-11-21", "close": 19.38983664, "volume": 2599.0}, {"date": "2007-11-22", "close": 19.38983664, "volume": 1471.0}, {"date": "2007-11-23", "close": 18.98588171, "volume": 2129.0}, {"date": "2007-11-26", "close": 18.58192678, "volume": 1640.0}, {"date": "2007-11-27", "close": 17.77401692, "volume": 8541.0}, {"date": "2007-11-28", "close": 20.1977465, "volume": 4456.0}, {"date": "2007-11-29", "close": 18.58192678, "volume": 2290.0}, {"date": "2007-11-30", "close": 20.60170143, "volume": 9655.0}, {"date": "2007-12-03", "close": 19.38983664, "volume": 384.0}, {"date": "2007-12-04", "close": 20.1977465, "volume": 1287.0}, {"date": "2007-12-05", "close": 21.81356622, "volume": 18543.0}, {"date": "2007-12-06", "close": 21.00565636, "volume": 9283.0}, {"date": "2007-12-07", "close": 21.00565636, "volume": 6824.0}, {"date": "2007-12-10", "close": 21.00565636, "volume": 5362.0}, {"date": "2007-12-11", "close": 21.00565636, "volume": 1225.0}, {"date": "2007-12-12", "close": 21.81356622, "volume": 1791.0}, {"date": "2007-12-13", "close": 20.60170143, "volume": 5827.0}, {"date": "2007-12-14", "close": 21.00565636, "volume": 4766.0}, {"date": "2007-12-17", "close": 18.58192678, "volume": 6300.0}, {"date": "2007-12-18", "close": 18.58192678, "volume": 4431.0}, {"date": "2007-12-19", "close": 18.98588171, "volume": 2160.0}, {"date": "2007-12-20", "close": 18.58192678, "volume": 743.0}, {"date": "2007-12-21", "close": 19.38983664, "volume": 223.0}, {"date": "2007-12-24", "close": 19.38983664, "volume": 355.0}, {"date": "2007-12-27", "close": 20.1977465, "volume": 418.0}, {"date": "2007-12-28", "close": 19.79379157, "volume": 2537.0}, {"date": "2007-12-31", "close": 19.38983664, "volume": 3478.0}, {"date": "2008-01-02", "close": 20.60170143, "volume": 1609.0}, {"date": "2008-01-03", "close": 20.1977465, "volume": 3794.0}, {"date": "2008-01-04", "close": 20.60170143, "volume": 922.0}, {"date": "2008-01-07", "close": 21.00565636, "volume": 639.0}, {"date": "2008-01-08", "close": 19.79379157, "volume": 965.0}, {"date": "2008-01-09", "close": 20.1977465, "volume": 149.0}, {"date": "2008-01-10", "close": 18.98588171, "volume": 1962.0}, {"date": "2008-01-11", "close": 18.58192678, "volume": 1399.0}, {"date": "2008-01-14", "close": 16.96610706, "volume": 4900.0}, {"date": "2008-01-15", "close": 18.58192678, "volume": 1598.0}, {"date": "2008-01-16", "close": 17.77401692, "volume": 4826.0}, {"date": "2008-01-17", "close": 16.96610706, "volume": 945.0}, {"date": "2008-01-18", "close": 16.96610706, "volume": 2977.0}, {"date": "2008-01-21", "close": 15.75424227, "volume": 1678.0}, {"date": "2008-01-22", "close": 11.31073804, "volume": 7309.0}, {"date": "2008-01-23", "close": 12.92655776, "volume": 4494.0}, {"date": "2008-01-24", "close": 13.33051269, "volume": 1198.0}, {"date": "2008-01-25", "close": 13.73446762, "volume": 2411.0}, {"date": "2008-01-29", "close": 13.73446762, "volume": 282.0}, {"date": "2008-01-30", "close": 13.73446762, "volume": 588.0}, {"date": "2008-01-31", "close": 12.1186479, "volume": 2067.0}, {"date": "2008-02-01", "close": 12.1186479, "volume": 1731.0}, {"date": "2008-02-04", "close": 13.73446762, "volume": 2517.0}, {"date": "2008-02-05", "close": 13.73446762, "volume": 4578.0}, {"date": "2008-02-06", "close": 13.73446762, "volume": 2030.0}, {"date": "2008-02-07", "close": 12.92655776, "volume": 1571.0}, {"date": "2008-02-08", "close": 13.33051269, "volume": 790.0}, {"date": "2008-02-11", "close": 7.028815782, "volume": 79283.0}, {"date": "2008-02-12", "close": 7.351979726, "volume": 24994.0}, {"date": "2008-02-13", "close": 6.544069866, "volume": 11130.0}, {"date": "2008-02-14", "close": 6.624860852, "volume": 5168.0}, {"date": "2008-02-15", "close": 6.705651838, "volume": 11349.0}, {"date": "2008-02-18", "close": 7.028815782, "volume": 2055.0}, {"date": "2008-02-19", "close": 7.513561698, "volume": 12807.0}, {"date": "2008-02-20", "close": 7.109606768, "volume": 4966.0}, {"date": "2008-02-21", "close": 7.109606768, "volume": 4847.0}, {"date": "2008-02-22", "close": 7.109606768, "volume": 3738.0}, {"date": "2008-02-25", "close": 7.109606768, "volume": 2804.0}, {"date": "2008-02-26", "close": 6.705651838, "volume": 4149.0}, {"date": "2008-02-27", "close": 7.028815782, "volume": 2965.0}, {"date": "2008-02-28", "close": 7.028815782, "volume": 2909.0}, {"date": "2008-02-29", "close": 7.028815782, "volume": 1788.0}, {"date": "2008-03-03", "close": 6.544069866, "volume": 1201.0}, {"date": "2008-03-04", "close": 7.109606768, "volume": 953.0}, {"date": "2008-03-05", "close": 6.544069866, "volume": 3033.0}, {"date": "2008-03-06", "close": 6.220905922, "volume": 4035.0}, {"date": "2008-03-07", "close": 5.65536902, "volume": 5366.0}, {"date": "2008-03-11", "close": 6.220905922, "volume": 198.0}, {"date": "2008-03-12", "close": 5.816950992, "volume": 619.0}, {"date": "2008-03-13", "close": 6.382487894, "volume": 4252.0}, {"date": "2008-03-14", "close": 5.412996062, "volume": 4085.0}, {"date": "2008-03-17", "close": 9.69491832, "volume": 85029.0}, {"date": "2008-03-18", "close": 17.77401692, "volume": 344695.0}, {"date": "2008-03-19", "close": 15.35028734, "volume": 164789.0}, {"date": "2008-03-20", "close": 16.1581972, "volume": 28538.0}, {"date": "2008-03-25", "close": 14.54237748, "volume": 29930.0}, {"date": "2008-03-26", "close": 15.75424227, "volume": 17748.0}, {"date": "2008-03-27", "close": 14.94633241, "volume": 7138.0}, {"date": "2008-03-28", "close": 16.56215213, "volume": 29176.0}, {"date": "2008-03-31", "close": 13.73446762, "volume": 38163.0}, {"date": "2008-04-01", "close": 13.33051269, "volume": 15284.0}, {"date": "2008-04-02", "close": 13.33051269, "volume": 9005.0}, {"date": "2008-04-03", "close": 12.92655776, "volume": 2756.0}, {"date": "2008-04-04", "close": 13.73446762, "volume": 5267.0}, {"date": "2008-04-07", "close": 13.33051269, "volume": 2384.0}, {"date": "2008-04-08", "close": 13.33051269, "volume": 972.0}, {"date": "2008-04-09", "close": 14.13842255, "volume": 4291.0}, {"date": "2008-04-10", "close": 13.73446762, "volume": 1038.0}, {"date": "2008-04-11", "close": 12.92655776, "volume": 5467.0}, {"date": "2008-04-14", "close": 12.92655776, "volume": 2627.0}, {"date": "2008-04-15", "close": 12.92655776, "volume": 3158.0}, {"date": "2008-04-16", "close": 13.73446762, "volume": 1250.0}, {"date": "2008-04-17", "close": 13.33051269, "volume": 2851.0}, {"date": "2008-04-18", "close": 13.73446762, "volume": 1677.0}, {"date": "2008-04-21", "close": 15.75424227, "volume": 8169.0}, {"date": "2008-04-22", "close": 16.1581972, "volume": 5595.0}, {"date": "2008-04-23", "close": 16.1581972, "volume": 3070.0}, {"date": "2008-04-24", "close": 15.35028734, "volume": 2449.0}, {"date": "2008-04-28", "close": 15.35028734, "volume": 3231.0}, {"date": "2008-04-29", "close": 14.54237748, "volume": 2625.0}, {"date": "2008-04-30", "close": 14.54237748, "volume": 3651.0}, {"date": "2008-05-01", "close": 15.35028734, "volume": 6098.0}, {"date": "2008-05-02", "close": 14.94633241, "volume": 2744.0}, {"date": "2008-05-05", "close": 18.17797185, "volume": 11641.0}, {"date": "2008-05-06", "close": 16.1581972, "volume": 4690.0}, {"date": "2008-05-07", "close": 16.1581972, "volume": 3193.0}, {"date": "2008-05-08", "close": 16.1581972, "volume": 2463.0}, {"date": "2008-05-09", "close": 18.17797185, "volume": 18712.0}, {"date": "2008-05-12", "close": 17.37006199, "volume": 6989.0}, {"date": "2008-05-13", "close": 16.1581972, "volume": 3654.0}, {"date": "2008-05-14", "close": 17.77401692, "volume": 5559.0}, {"date": "2008-05-15", "close": 16.1581972, "volume": 4795.0}, {"date": "2008-05-16", "close": 17.77401692, "volume": 4950.0}, {"date": "2008-05-19", "close": 16.56215213, "volume": 10933.0}, {"date": "2008-05-20", "close": 17.37006199, "volume": 3644.0}, {"date": "2008-05-21", "close": 16.56215213, "volume": 4690.0}, {"date": "2008-05-22", "close": 16.96610706, "volume": 25451.0}, {"date": "2008-05-23", "close": 16.1581972, "volume": 4548.0}, {"date": "2008-05-26", "close": 16.1581972, "volume": 4992.0}, {"date": "2008-05-27", "close": 16.1581972, "volume": 4269.0}, {"date": "2008-05-28", "close": 18.98588171, "volume": 2404.0}, {"date": "2008-05-29", "close": 16.96610706, "volume": 877.0}, {"date": "2008-05-30", "close": 17.37006199, "volume": 1086.0}, {"date": "2008-06-02", "close": 18.98588171, "volume": 6278.0}, {"date": "2008-06-03", "close": 22.62147608, "volume": 25964.0}, {"date": "2008-06-05", "close": 32.3163944, "volume": 225826.0}, {"date": "2008-06-06", "close": 29.48870989, "volume": 76224.0}, {"date": "2008-06-10", "close": 26.66102538, "volume": 22821.0}, {"date": "2008-06-11", "close": 29.48870989, "volume": 22598.0}, {"date": "2008-06-12", "close": 27.46893524, "volume": 20809.0}, {"date": "2008-06-13", "close": 25.44916059, "volume": 18958.0}, {"date": "2008-06-16", "close": 25.44916059, "volume": 11170.0}, {"date": "2008-06-17", "close": 25.44916059, "volume": 10997.0}, {"date": "2008-06-18", "close": 27.87289017, "volume": 17219.0}, {"date": "2008-06-19", "close": 26.25707045, "volume": 13199.0}, {"date": "2008-06-20", "close": 25.85311552, "volume": 8314.0}, {"date": "2008-06-23", "close": 25.85311552, "volume": 8667.0}, {"date": "2008-06-24", "close": 24.64125073, "volume": 4471.0}, {"date": "2008-06-25", "close": 24.64125073, "volume": 3815.0}, {"date": "2008-06-26", "close": 24.64125073, "volume": 5913.0}, {"date": "2008-06-27", "close": 24.64125073, "volume": 9483.0}, {"date": "2008-06-30", "close": 23.83334087, "volume": 7148.0}, {"date": "2008-07-01", "close": 23.83334087, "volume": 7015.0}, {"date": "2008-07-02", "close": 25.04520566, "volume": 5145.0}, {"date": "2008-07-03", "close": 23.02543101, "volume": 3957.0}, {"date": "2008-07-04", "close": 26.25707045, "volume": 11253.0}, {"date": "2008-07-07", "close": 25.44916059, "volume": 7155.0}, {"date": "2008-07-08", "close": 22.62147608, "volume": 12218.0}, {"date": "2008-07-09", "close": 21.81356622, "volume": 7849.0}, {"date": "2008-07-10", "close": 22.21752115, "volume": 5778.0}, {"date": "2008-07-11", "close": 23.02543101, "volume": 2314.0}, {"date": "2008-07-14", "close": 23.02543101, "volume": 1140.0}, {"date": "2008-07-15", "close": 23.02543101, "volume": 2609.0}, {"date": "2008-07-16", "close": 21.81356622, "volume": 4170.0}, {"date": "2008-07-17", "close": 21.40961129, "volume": 1828.0}, {"date": "2008-07-18", "close": 23.83334087, "volume": 49435.0}, {"date": "2008-07-21", "close": 22.21752115, "volume": 9788.0}, {"date": "2008-07-22", "close": 21.00565636, "volume": 14070.0}, {"date": "2008-07-23", "close": 22.62147608, "volume": 7544.0}, {"date": "2008-07-24", "close": 21.00565636, "volume": 6173.0}, {"date": "2008-07-25", "close": 21.00565636, "volume": 4636.0}, {"date": "2008-07-28", "close": 20.60170143, "volume": 1117.0}, {"date": "2008-07-29", "close": 20.60170143, "volume": 3358.0}, {"date": "2008-07-30", "close": 21.81356622, "volume": 3931.0}, {"date": "2008-07-31", "close": 21.81356622, "volume": 5391.0}, {"date": "2008-08-01", "close": 21.40961129, "volume": 1423.0}, {"date": "2008-08-04", "close": 21.00565636, "volume": 3223.0}, {"date": "2008-08-05", "close": 18.58192678, "volume": 10289.0}, {"date": "2008-08-06", "close": 19.79379157, "volume": 7510.0}, {"date": "2008-08-07", "close": 18.98588171, "volume": 7103.0}, {"date": "2008-08-08", "close": 18.58192678, "volume": 4033.0}, {"date": "2008-08-11", "close": 17.77401692, "volume": 3509.0}, {"date": "2008-08-12", "close": 19.79379157, "volume": 1682.0}, {"date": "2008-08-13", "close": 17.37006199, "volume": 4538.0}, {"date": "2008-08-14", "close": 18.58192678, "volume": 2809.0}, {"date": "2008-08-15", "close": 17.77401692, "volume": 1801.0}, {"date": "2008-08-18", "close": 17.37006199, "volume": 4642.0}, {"date": "2008-08-19", "close": 18.58192678, "volume": 1353.0}, {"date": "2008-08-20", "close": 18.58192678, "volume": 1020.0}, {"date": "2008-08-21", "close": 18.17797185, "volume": 1164.0}, {"date": "2008-08-22", "close": 17.77401692, "volume": 3506.0}, {"date": "2008-08-25", "close": 16.56215213, "volume": 3393.0}, {"date": "2008-08-26", "close": 16.56215213, "volume": 4801.0}, {"date": "2008-08-27", "close": 16.1581972, "volume": 4898.0}, {"date": "2008-08-28", "close": 17.77401692, "volume": 186.0}, {"date": "2008-08-29", "close": 19.38983664, "volume": 4815.0}, {"date": "2008-09-01", "close": 18.58192678, "volume": 2614.0}, {"date": "2008-09-02", "close": 17.77401692, "volume": 309.0}, {"date": "2008-09-03", "close": 19.38983664, "volume": 3478.0}, {"date": "2008-09-04", "close": 16.56215213, "volume": 5553.0}, {"date": "2008-09-05", "close": 18.58192678, "volume": 3648.0}, {"date": "2008-09-08", "close": 19.38983664, "volume": 1863.0}, {"date": "2008-09-09", "close": 18.17797185, "volume": 327.0}, {"date": "2008-09-10", "close": 16.96610706, "volume": 1880.0}, {"date": "2008-09-11", "close": 17.37006199, "volume": 3317.0}, {"date": "2008-09-12", "close": 18.58192678, "volume": 1503.0}, {"date": "2008-09-15", "close": 16.96610706, "volume": 767.0}, {"date": "2008-09-16", "close": 17.37006199, "volume": 5431.0}, {"date": "2008-09-17", "close": 16.1581972, "volume": 1850.0}, {"date": "2008-09-18", "close": 15.75424227, "volume": 3537.0}, {"date": "2008-09-19", "close": 16.1581972, "volume": 1210.0}, {"date": "2008-09-22", "close": 16.56215213, "volume": 1021.0}, {"date": "2008-09-23", "close": 17.37006199, "volume": 1238.0}, {"date": "2008-09-24", "close": 16.56215213, "volume": 1468.0}, {"date": "2008-09-25", "close": 17.37006199, "volume": 2622.0}, {"date": "2008-09-26", "close": 16.1581972, "volume": 1238.0}, {"date": "2008-09-29", "close": 16.1581972, "volume": 2837.0}, {"date": "2008-09-30", "close": 14.54237748, "volume": 3338.0}, {"date": "2008-10-01", "close": 14.54237748, "volume": 74.0}, {"date": "2008-10-02", "close": 14.54237748, "volume": 1044.0}, {"date": "2008-10-03", "close": 13.73446762, "volume": 1508.0}, {"date": "2008-10-06", "close": 12.52260283, "volume": 767.0}, {"date": "2008-10-07", "close": 12.92655776, "volume": 124.0}, {"date": "2008-10-08", "close": 12.92655776, "volume": 1919.0}, {"date": "2008-10-09", "close": 11.31073804, "volume": 1485.0}, {"date": "2008-10-10", "close": 9.69491832, "volume": 7809.0}, {"date": "2008-10-13", "close": 12.92655776, "volume": 5236.0}, {"date": "2008-10-14", "close": 11.71469297, "volume": 1168.0}, {"date": "2008-10-16", "close": 10.09887325, "volume": 623.0}, {"date": "2008-10-20", "close": 9.69491832, "volume": 921.0}, {"date": "2008-10-21", "close": 12.1186479, "volume": 1778.0}, {"date": "2008-10-22", "close": 10.50282818, "volume": 465.0}, {"date": "2008-10-23", "close": 9.69491832, "volume": 730.0}, {"date": "2008-10-24", "close": 8.0790986, "volume": 2599.0}, {"date": "2008-10-28", "close": 6.86723381, "volume": 2943.0}, {"date": "2008-10-29", "close": 6.948024796, "volume": 8711.0}, {"date": "2008-10-30", "close": 8.88700846, "volume": 1850.0}, {"date": "2008-10-31", "close": 8.88700846, "volume": 2476.0}, {"date": "2008-11-04", "close": 13.73446762, "volume": 5006.0}, {"date": "2008-11-05", "close": 11.71469297, "volume": 892.0}, {"date": "2008-11-07", "close": 10.90678311, "volume": 328.0}, {"date": "2008-11-10", "close": 10.50282818, "volume": 839.0}, {"date": "2008-11-11", "close": 11.31073804, "volume": 124.0}, {"date": "2008-11-12", "close": 10.09887325, "volume": 309.0}, {"date": "2008-11-13", "close": 9.69491832, "volume": 805.0}, {"date": "2008-11-14", "close": 10.90678311, "volume": 245.0}, {"date": "2008-11-18", "close": 10.90678311, "volume": 43.0}, {"date": "2008-11-19", "close": 8.88700846, "volume": 102.0}, {"date": "2008-11-20", "close": 7.27118874, "volume": 4796.0}, {"date": "2008-11-21", "close": 7.27118874, "volume": 1674.0}, {"date": "2008-11-24", "close": 6.86723381, "volume": 2473.0}, {"date": "2008-11-25", "close": 7.27118874, "volume": 2460.0}, {"date": "2008-11-26", "close": 7.27118874, "volume": 1238.0}, {"date": "2008-11-27", "close": 7.27118874, "volume": 812.0}, {"date": "2008-12-02", "close": 7.27118874, "volume": 76.0}, {"date": "2008-12-03", "close": 8.48305353, "volume": 1960.0}, {"date": "2008-12-05", "close": 8.0790986, "volume": 323.0}, {"date": "2008-12-08", "close": 7.27118874, "volume": 1609.0}, {"date": "2008-12-09", "close": 6.86723381, "volume": 1085.0}, {"date": "2008-12-11", "close": 7.27118874, "volume": 248.0}, {"date": "2008-12-15", "close": 6.624860852, "volume": 1547.0}, {"date": "2008-12-16", "close": 6.301696908, "volume": 604.0}, {"date": "2008-12-17", "close": 6.948024796, "volume": 495.0}, {"date": "2008-12-18", "close": 6.46327888, "volume": 396.0}, {"date": "2008-12-19", "close": 6.544069866, "volume": 2649.0}, {"date": "2008-12-22", "close": 6.46327888, "volume": 1609.0}, {"date": "2008-12-23", "close": 5.412996062, "volume": 3586.0}, {"date": "2008-12-24", "close": 5.65536902, "volume": 1857.0}, {"date": "2008-12-29", "close": 6.05932395, "volume": 186.0}, {"date": "2008-12-30", "close": 5.574578034, "volume": 236.0}, {"date": "2008-12-31", "close": 5.493787048, "volume": 1238.0}, {"date": "2009-01-02", "close": 6.140114936, "volume": 1696.0}, {"date": "2009-01-07", "close": 7.27118874, "volume": 990.0}, {"date": "2009-01-08", "close": 7.513561698, "volume": 990.0}, {"date": "2009-01-09", "close": 6.86723381, "volume": 695.0}, {"date": "2009-01-13", "close": 6.86723381, "volume": 990.0}, {"date": "2009-01-15", "close": 6.46327888, "volume": 371.0}, {"date": "2009-01-20", "close": 6.544069866, "volume": 1764.0}, {"date": "2009-01-27", "close": 6.05932395, "volume": 3491.0}, {"date": "2009-01-28", "close": 6.46327888, "volume": 248.0}, {"date": "2009-01-29", "close": 6.05932395, "volume": 5643.0}, {"date": "2009-01-30", "close": 5.170623104, "volume": 2562.0}, {"date": "2009-02-02", "close": 4.84745916, "volume": 6560.0}, {"date": "2009-02-03", "close": 4.605086202, "volume": 1857.0}, {"date": "2009-02-04", "close": 5.009041132, "volume": 3466.0}, {"date": "2009-02-05", "close": 4.84745916, "volume": 20242.0}, {"date": "2009-02-06", "close": 5.25141409, "volume": 6246.0}, {"date": "2009-02-09", "close": 5.816950992, "volume": 5062.0}, {"date": "2009-02-10", "close": 7.109606768, "volume": 6572.0}, {"date": "2009-02-11", "close": 7.755934656, "volume": 5170.0}, {"date": "2009-02-12", "close": 8.88700846, "volume": 1349.0}, {"date": "2009-02-13", "close": 8.0790986, "volume": 916.0}, {"date": "2009-02-16", "close": 7.351979726, "volume": 1649.0}, {"date": "2009-02-17", "close": 7.432770712, "volume": 1415.0}, {"date": "2009-02-18", "close": 7.27118874, "volume": 1857.0}, {"date": "2009-02-19", "close": 7.917516628, "volume": 1751.0}, {"date": "2009-02-23", "close": 7.67514367, "volume": 821.0}, {"date": "2009-02-24", "close": 7.67514367, "volume": 953.0}, {"date": "2009-02-25", "close": 8.0790986, "volume": 371.0}, {"date": "2009-02-27", "close": 8.0790986, "volume": 62.0}, {"date": "2009-03-02", "close": 7.432770712, "volume": 278.0}, {"date": "2009-03-03", "close": 6.948024796, "volume": 3484.0}, {"date": "2009-03-04", "close": 7.27118874, "volume": 574.0}, {"date": "2009-03-05", "close": 7.27118874, "volume": 272.0}, {"date": "2009-03-06", "close": 7.27118874, "volume": 866.0}, {"date": "2009-03-09", "close": 7.109606768, "volume": 1238.0}, {"date": "2009-03-10", "close": 7.836725642, "volume": 340.0}, {"date": "2009-03-11", "close": 7.836725642, "volume": 650.0}, {"date": "2009-03-12", "close": 6.86723381, "volume": 2476.0}, {"date": "2009-03-13", "close": 7.27118874, "volume": 743.0}, {"date": "2009-03-17", "close": 7.27118874, "volume": 1924.0}, {"date": "2009-03-18", "close": 6.948024796, "volume": 495.0}, {"date": "2009-03-19", "close": 7.109606768, "volume": 743.0}, {"date": "2009-03-20", "close": 7.27118874, "volume": 298.0}, {"date": "2009-03-23", "close": 7.594352684, "volume": 73.0}, {"date": "2009-03-25", "close": 8.48305353, "volume": 805.0}, {"date": "2009-03-30", "close": 7.27118874, "volume": 1300.0}, {"date": "2009-03-31", "close": 7.27118874, "volume": 309.0}, {"date": "2009-04-01", "close": 6.86723381, "volume": 2253.0}, {"date": "2009-04-02", "close": 6.86723381, "volume": 1015.0}, {"date": "2009-04-03", "close": 7.27118874, "volume": 248.0}, {"date": "2009-04-06", "close": 7.27118874, "volume": 772.0}, {"date": "2009-04-08", "close": 6.86723381, "volume": 495.0}, {"date": "2009-04-14", "close": 7.27118874, "volume": 2166.0}, {"date": "2009-04-15", "close": 7.27118874, "volume": 805.0}, {"date": "2009-04-16", "close": 7.27118874, "volume": 1324.0}, {"date": "2009-04-20", "close": 7.109606768, "volume": 512.0}, {"date": "2009-04-22", "close": 7.27118874, "volume": 309.0}, {"date": "2009-04-23", "close": 7.513561698, "volume": 248.0}, {"date": "2009-04-24", "close": 8.0790986, "volume": 7359.0}, {"date": "2009-04-27", "close": 8.0790986, "volume": 5632.0}, {"date": "2009-04-28", "close": 8.0790986, "volume": 1090.0}, {"date": "2009-04-29", "close": 8.0790986, "volume": 308.0}, {"date": "2009-04-30", "close": 7.432770712, "volume": 2358.0}, {"date": "2009-05-01", "close": 7.27118874, "volume": 3563.0}, {"date": "2009-05-04", "close": 7.27118874, "volume": 885.0}, {"date": "2009-05-05", "close": 7.351979726, "volume": 1264.0}, {"date": "2009-05-06", "close": 7.351979726, "volume": 1238.0}, {"date": "2009-05-07", "close": 8.0790986, "volume": 3342.0}, {"date": "2009-05-08", "close": 8.48305353, "volume": 3404.0}, {"date": "2009-05-11", "close": 9.69491832, "volume": 5981.0}, {"date": "2009-05-12", "close": 10.50282818, "volume": 1176.0}, {"date": "2009-05-13", "close": 10.90678311, "volume": 1044.0}, {"date": "2009-05-14", "close": 9.69491832, "volume": 4803.0}, {"date": "2009-05-15", "close": 9.69491832, "volume": 2446.0}, {"date": "2009-05-18", "close": 8.88700846, "volume": 2635.0}, {"date": "2009-05-19", "close": 9.69491832, "volume": 408.0}, {"date": "2009-05-20", "close": 9.69491832, "volume": 1745.0}, {"date": "2009-05-21", "close": 8.88700846, "volume": 229.0}, {"date": "2009-05-22", "close": 9.29096339, "volume": 4892.0}, {"date": "2009-05-25", "close": 8.88700846, "volume": 3670.0}, {"date": "2009-05-26", "close": 9.29096339, "volume": 2149.0}, {"date": "2009-05-27", "close": 9.29096339, "volume": 4206.0}, {"date": "2009-05-28", "close": 10.50282818, "volume": 2250.0}, {"date": "2009-05-29", "close": 12.92655776, "volume": 3369.0}, {"date": "2009-06-01", "close": 12.92655776, "volume": 4465.0}, {"date": "2009-06-02", "close": 12.92655776, "volume": 2604.0}, {"date": "2009-06-03", "close": 14.13842255, "volume": 4668.0}, {"date": "2009-06-04", "close": 14.13842255, "volume": 876.0}, {"date": "2009-06-05", "close": 14.54237748, "volume": 6136.0}, {"date": "2009-06-09", "close": 16.96610706, "volume": 2061.0}, {"date": "2009-06-10", "close": 15.75424227, "volume": 1651.0}, {"date": "2009-06-11", "close": 15.35028734, "volume": 1194.0}, {"date": "2009-06-12", "close": 15.75424227, "volume": 3713.0}, {"date": "2009-06-15", "close": 15.35028734, "volume": 913.0}, {"date": "2009-06-16", "close": 13.33051269, "volume": 6150.0}, {"date": "2009-06-17", "close": 13.33051269, "volume": 186.0}, {"date": "2009-06-18", "close": 12.1186479, "volume": 5462.0}, {"date": "2009-06-19", "close": 11.71469297, "volume": 990.0}, {"date": "2009-06-22", "close": 11.71469297, "volume": 536.0}, {"date": "2009-06-23", "close": 10.90678311, "volume": 1894.0}, {"date": "2009-06-24", "close": 10.50282818, "volume": 371.0}, {"date": "2009-06-25", "close": 10.90678311, "volume": 474.0}, {"date": "2009-06-26", "close": 13.33051269, "volume": 9122.0}, {"date": "2009-06-29", "close": 11.31073804, "volume": 2565.0}, {"date": "2009-06-30", "close": 11.31073804, "volume": 1752.0}, {"date": "2009-07-01", "close": 12.1186479, "volume": 1824.0}, {"date": "2009-07-02", "close": 11.31073804, "volume": 2055.0}, {"date": "2009-07-03", "close": 11.31073804, "volume": 990.0}, {"date": "2009-07-06", "close": 12.1186479, "volume": 9598.0}, {"date": "2009-07-07", "close": 11.31073804, "volume": 903.0}, {"date": "2009-07-08", "close": 11.31073804, "volume": 1859.0}, {"date": "2009-07-10", "close": 9.57033, "volume": 2241.0}, {"date": "2009-07-14", "close": 9.57033, "volume": 57.0}, {"date": "2009-07-15", "close": 9.57033, "volume": 230.0}, {"date": "2009-07-16", "close": 10.44036, "volume": 1230.0}, {"date": "2009-07-17", "close": 10.005345, "volume": 1647.0}, {"date": "2009-07-20", "close": 11.31039, "volume": 3329.0}, {"date": "2009-07-21", "close": 10.44036, "volume": 1348.0}, {"date": "2009-07-22", "close": 10.44036, "volume": 313.0}, {"date": "2009-07-23", "close": 10.44036, "volume": 32.0}, {"date": "2009-07-24", "close": 10.44036, "volume": 1393.0}, {"date": "2009-07-27", "close": 10.44036, "volume": 963.0}, {"date": "2009-07-28", "close": 10.005345, "volume": 1149.0}, {"date": "2009-07-29", "close": 10.44036, "volume": 977.0}, {"date": "2009-07-30", "close": 10.005345, "volume": 901.0}, {"date": "2009-07-31", "close": 10.44036, "volume": 3237.0}, {"date": "2009-08-03", "close": 10.875375, "volume": 9483.0}, {"date": "2009-08-04", "close": 11.31039, "volume": 5168.0}, {"date": "2009-08-05", "close": 11.31039, "volume": 1736.0}, {"date": "2009-08-06", "close": 11.31039, "volume": 201.0}, {"date": "2009-08-07", "close": 10.44036, "volume": 1954.0}, {"date": "2009-08-10", "close": 9.57033, "volume": 3448.0}, {"date": "2009-08-11", "close": 10.44036, "volume": 21.0}, {"date": "2009-08-12", "close": 10.44036, "volume": 1149.0}, {"date": "2009-08-13", "close": 10.44036, "volume": 811.0}, {"date": "2009-08-14", "close": 10.44036, "volume": 402.0}, {"date": "2009-08-17", "close": 10.44036, "volume": 3348.0}, {"date": "2009-08-18", "close": 10.005345, "volume": 2471.0}, {"date": "2009-08-19", "close": 9.57033, "volume": 3954.0}, {"date": "2009-08-21", "close": 9.57033, "volume": 747.0}, {"date": "2009-08-24", "close": 10.005345, "volume": 2004.0}, {"date": "2009-08-25", "close": 10.44036, "volume": 3350.0}, {"date": "2009-08-26", "close": 10.005345, "volume": 7466.0}, {"date": "2009-08-27", "close": 10.005345, "volume": 6304.0}, {"date": "2009-08-28", "close": 10.005345, "volume": 2770.0}, {"date": "2009-08-31", "close": 10.005345, "volume": 3218.0}, {"date": "2009-09-01", "close": 10.44036, "volume": 6766.0}, {"date": "2009-09-02", "close": 10.44036, "volume": 4115.0}, {"date": "2009-09-04", "close": 10.005345, "volume": 5179.0}, {"date": "2009-09-07", "close": 10.875375, "volume": 2414.0}, {"date": "2009-09-08", "close": 13.05045, "volume": 13158.0}, {"date": "2009-09-09", "close": 13.92048, "volume": 15615.0}, {"date": "2009-09-10", "close": 13.92048, "volume": 3192.0}, {"date": "2009-09-11", "close": 13.05045, "volume": 6088.0}, {"date": "2009-09-14", "close": 13.05045, "volume": 4405.0}, {"date": "2009-09-15", "close": 13.05045, "volume": 1893.0}, {"date": "2009-09-16", "close": 13.05045, "volume": 6655.0}, {"date": "2009-09-17", "close": 13.92048, "volume": 2378.0}, {"date": "2009-09-18", "close": 13.92048, "volume": 3217.0}, {"date": "2009-09-21", "close": 13.485465, "volume": 2680.0}, {"date": "2009-09-22", "close": 13.485465, "volume": 10393.0}, {"date": "2009-09-23", "close": 13.05045, "volume": 2586.0}, {"date": "2009-09-24", "close": 13.05045, "volume": 4444.0}, {"date": "2009-09-25", "close": 12.18042, "volume": 8204.0}, {"date": "2009-09-28", "close": 12.18042, "volume": 1379.0}, {"date": "2009-09-29", "close": 12.615435, "volume": 7970.0}, {"date": "2009-09-30", "close": 12.615435, "volume": 4889.0}, {"date": "2009-10-01", "close": 12.615435, "volume": 17823.0}, {"date": "2009-10-02", "close": 12.18042, "volume": 2567.0}, {"date": "2009-10-05", "close": 11.745405, "volume": 1684.0}, {"date": "2009-10-06", "close": 11.745405, "volume": 2873.0}, {"date": "2009-10-07", "close": 11.31039, "volume": 2690.0}, {"date": "2009-10-08", "close": 11.31039, "volume": 6872.0}, {"date": "2009-10-09", "close": 11.31039, "volume": 3010.0}, {"date": "2009-10-12", "close": 11.31039, "volume": 1896.0}, {"date": "2009-10-13", "close": 11.31039, "volume": 12115.0}, {"date": "2009-10-14", "close": 11.745405, "volume": 1227.0}, {"date": "2009-10-15", "close": 12.18042, "volume": 3956.0}, {"date": "2009-10-16", "close": 12.615435, "volume": 4264.0}, {"date": "2009-10-19", "close": 11.745405, "volume": 670.0}, {"date": "2009-10-20", "close": 12.18042, "volume": 5912.0}, {"date": "2009-10-21", "close": 12.615435, "volume": 1408.0}, {"date": "2009-10-22", "close": 12.18042, "volume": 1109.0}, {"date": "2009-10-23", "close": 11.745405, "volume": 2046.0}, {"date": "2009-10-26", "close": 11.745405, "volume": 3007.0}, {"date": "2009-10-27", "close": 11.745405, "volume": 1494.0}, {"date": "2009-10-28", "close": 11.745405, "volume": 361.0}, {"date": "2009-10-29", "close": 10.875375, "volume": 7420.0}, {"date": "2009-10-30", "close": 10.005345, "volume": 12052.0}, {"date": "2009-11-02", "close": 9.57033, "volume": 3599.0}, {"date": "2009-11-03", "close": 9.57033, "volume": 41.0}, {"date": "2009-11-04", "close": 9.57033, "volume": 2099.0}, {"date": "2009-11-05", "close": 9.57033, "volume": 1225.0}, {"date": "2009-11-06", "close": 10.44036, "volume": 1361.0}, {"date": "2009-11-09", "close": 10.44036, "volume": 1692.0}, {"date": "2009-11-10", "close": 9.57033, "volume": 460.0}, {"date": "2009-11-11", "close": 9.57033, "volume": 3248.0}, {"date": "2009-11-12", "close": 9.57033, "volume": 2253.0}, {"date": "2009-11-13", "close": 9.57033, "volume": 3492.0}, {"date": "2009-11-16", "close": 9.57033, "volume": 1224.0}, {"date": "2009-11-17", "close": 10.005345, "volume": 3354.0}, {"date": "2009-11-18", "close": 9.135315, "volume": 345.0}, {"date": "2009-11-19", "close": 9.57033, "volume": 2586.0}, {"date": "2009-11-20", "close": 10.44036, "volume": 975.0}, {"date": "2009-11-23", "close": 10.44036, "volume": 5686.0}, {"date": "2009-11-24", "close": 10.44036, "volume": 2414.0}, {"date": "2009-11-26", "close": 9.57033, "volume": 1377.0}, {"date": "2009-11-27", "close": 9.57033, "volume": 4661.0}, {"date": "2009-11-30", "close": 9.57033, "volume": 2598.0}, {"date": "2009-12-01", "close": 9.57033, "volume": 862.0}, {"date": "2009-12-02", "close": 9.57033, "volume": 2631.0}, {"date": "2009-12-03", "close": 9.57033, "volume": 600.0}, {"date": "2009-12-04", "close": 9.135315, "volume": 1431.0}, {"date": "2009-12-08", "close": 10.44036, "volume": 1997.0}, {"date": "2009-12-09", "close": 10.005345, "volume": 230.0}, {"date": "2009-12-10", "close": 10.005345, "volume": 1034.0}, {"date": "2009-12-11", "close": 9.57033, "volume": 3678.0}, {"date": "2009-12-14", "close": 9.135315, "volume": 1264.0}, {"date": "2009-12-15", "close": 9.57033, "volume": 891.0}, {"date": "2009-12-16", "close": 9.57033, "volume": 70.0}, {"date": "2009-12-17", "close": 9.57033, "volume": 310.0}, {"date": "2009-12-18", "close": 9.57033, "volume": 632.0}, {"date": "2009-12-22", "close": 9.57033, "volume": 2496.0}, {"date": "2009-12-23", "close": 11.31039, "volume": 890.0}, {"date": "2009-12-24", "close": 11.31039, "volume": 405.0}, {"date": "2009-12-29", "close": 10.44036, "volume": 1124.0}, {"date": "2009-12-30", "close": 10.005345, "volume": 1112.0}, {"date": "2010-01-04", "close": 11.745405, "volume": 2436.0}, {"date": "2010-01-05", "close": 11.745405, "volume": 2071.0}, {"date": "2010-01-06", "close": 11.31039, "volume": 3701.0}, {"date": "2010-01-07", "close": 11.31039, "volume": 690.0}, {"date": "2010-01-08", "close": 12.18042, "volume": 3896.0}, {"date": "2010-01-12", "close": 11.31039, "volume": 2312.0}, {"date": "2010-01-13", "close": 11.31039, "volume": 1149.0}, {"date": "2010-01-15", "close": 10.875375, "volume": 1149.0}, {"date": "2010-01-18", "close": 10.875375, "volume": 227.0}, {"date": "2010-01-19", "close": 10.44036, "volume": 3495.0}, {"date": "2010-01-20", "close": 10.875375, "volume": 805.0}, {"date": "2010-01-21", "close": 10.44036, "volume": 340.0}, {"date": "2010-01-22", "close": 10.005345, "volume": 988.0}, {"date": "2010-01-25", "close": 9.57033, "volume": 963.0}, {"date": "2010-01-28", "close": 9.57033, "volume": 287.0}, {"date": "2010-01-29", "close": 9.57033, "volume": 2471.0}, {"date": "2010-02-01", "close": 8.7003, "volume": 6660.0}, {"date": "2010-02-02", "close": 8.7003, "volume": 2873.0}, {"date": "2010-02-03", "close": 8.613297, "volume": 1181.0}, {"date": "2010-02-04", "close": 8.439291, "volume": 34.0}, {"date": "2010-02-05", "close": 8.352288, "volume": 4038.0}, {"date": "2010-02-09", "close": 8.265285, "volume": 172.0}, {"date": "2010-02-10", "close": 8.7003, "volume": 6.0}, {"date": "2010-02-11", "close": 8.004276, "volume": 41.0}, {"date": "2010-02-12", "close": 8.613297, "volume": 589.0}, {"date": "2010-02-17", "close": 8.178282, "volume": 1724.0}, {"date": "2010-02-18", "close": 8.091279, "volume": 103.0}, {"date": "2010-02-19", "close": 8.091279, "volume": 1710.0}, {"date": "2010-02-22", "close": 8.613297, "volume": 339.0}, {"date": "2010-02-23", "close": 9.135315, "volume": 581.0}, {"date": "2010-02-24", "close": 9.135315, "volume": 621.0}, {"date": "2010-02-26", "close": 9.135315, "volume": 575.0}, {"date": "2010-03-01", "close": 8.265285, "volume": 2368.0}, {"date": "2010-03-02", "close": 9.135315, "volume": 1317.0}, {"date": "2010-03-03", "close": 9.135315, "volume": 161.0}, {"date": "2010-03-04", "close": 9.57033, "volume": 1563.0}, {"date": "2010-03-05", "close": 9.57033, "volume": 3855.0}, {"date": "2010-03-08", "close": 9.57033, "volume": 1317.0}, {"date": "2010-03-09", "close": 9.57033, "volume": 1164.0}, {"date": "2010-03-10", "close": 9.57033, "volume": 2106.0}, {"date": "2010-03-11", "close": 9.57033, "volume": 3093.0}, {"date": "2010-03-12", "close": 9.57033, "volume": 1954.0}, {"date": "2010-03-15", "close": 10.44036, "volume": 1252.0}, {"date": "2010-03-17", "close": 9.57033, "volume": 2242.0}, {"date": "2010-03-18", "close": 9.57033, "volume": 1277.0}, {"date": "2010-03-22", "close": 9.57033, "volume": 638.0}, {"date": "2010-03-23", "close": 9.57033, "volume": 2309.0}, {"date": "2010-03-24", "close": 9.135315, "volume": 524.0}, {"date": "2010-03-25", "close": 9.57033, "volume": 1724.0}, {"date": "2010-03-26", "close": 10.005345, "volume": 6395.0}, {"date": "2010-03-29", "close": 9.135315, "volume": 115.0}, {"date": "2010-03-30", "close": 9.57033, "volume": 115.0}, {"date": "2010-03-31", "close": 9.57033, "volume": 2149.0}, {"date": "2010-04-06", "close": 8.526294, "volume": 5945.0}, {"date": "2010-04-07", "close": 9.135315, "volume": 5525.0}, {"date": "2010-04-08", "close": 8.7003, "volume": 2501.0}, {"date": "2010-04-09", "close": 9.135315, "volume": 3149.0}, {"date": "2010-04-12", "close": 9.135315, "volume": 7701.0}, {"date": "2010-04-14", "close": 8.352288, "volume": 8202.0}, {"date": "2010-04-15", "close": 8.265285, "volume": 1724.0}, {"date": "2010-04-16", "close": 10.005345, "volume": 6264.0}, {"date": "2010-04-19", "close": 10.005345, "volume": 1264.0}, {"date": "2010-04-20", "close": 10.005345, "volume": 57.0}, {"date": "2010-04-21", "close": 8.7003, "volume": 718.0}, {"date": "2010-04-22", "close": 9.57033, "volume": 2960.0}, {"date": "2010-04-23", "close": 10.44036, "volume": 1787.0}, {"date": "2010-04-27", "close": 10.005345, "volume": 1494.0}, {"date": "2010-04-28", "close": 10.005345, "volume": 6145.0}, {"date": "2010-04-29", "close": 10.005345, "volume": 2251.0}, {"date": "2010-04-30", "close": 9.57033, "volume": 1126.0}, {"date": "2010-05-03", "close": 8.7003, "volume": 2816.0}, {"date": "2010-05-04", "close": 8.526294, "volume": 4435.0}, {"date": "2010-05-05", "close": 7.83027, "volume": 2358.0}, {"date": "2010-05-06", "close": 7.83027, "volume": 679.0}, {"date": "2010-05-07", "close": 7.83027, "volume": 1.0}, {"date": "2010-05-10", "close": 7.395255, "volume": 5011.0}, {"date": "2010-05-11", "close": 7.83027, "volume": 3103.0}, {"date": "2010-05-13", "close": 7.83027, "volume": 575.0}, {"date": "2010-05-17", "close": 7.83027, "volume": 316.0}, {"date": "2010-05-18", "close": 7.83027, "volume": 1028.0}, {"date": "2010-05-19", "close": 7.83027, "volume": 971.0}, {"date": "2010-05-21", "close": 7.395255, "volume": 1442.0}, {"date": "2010-05-24", "close": 7.743267, "volume": 230.0}, {"date": "2010-05-26", "close": 7.221249, "volume": 103.0}, {"date": "2010-05-27", "close": 7.134246, "volume": 1954.0}, {"date": "2010-05-28", "close": 7.395255, "volume": 230.0}, {"date": "2010-06-01", "close": 6.96024, "volume": 3529.0}, {"date": "2010-06-02", "close": 6.96024, "volume": 431.0}, {"date": "2010-06-03", "close": 7.221249, "volume": 1149.0}, {"date": "2010-06-04", "close": 6.96024, "volume": 343.0}, {"date": "2010-06-07", "close": 7.134246, "volume": 845.0}, {"date": "2010-06-08", "close": 7.134246, "volume": 109.0}, {"date": "2010-06-09", "close": 7.308252, "volume": 546.0}, {"date": "2010-06-10", "close": 6.96024, "volume": 460.0}, {"date": "2010-06-11", "close": 7.221249, "volume": 158.0}, {"date": "2010-06-15", "close": 6.96024, "volume": 264.0}, {"date": "2010-06-17", "close": 6.525225, "volume": 573.0}, {"date": "2010-06-18", "close": 6.612228, "volume": 1070.0}, {"date": "2010-06-21", "close": 6.96024, "volume": 2875.0}, {"date": "2010-06-23", "close": 6.351219, "volume": 1919.0}, {"date": "2010-06-24", "close": 6.09021, "volume": 988.0}, {"date": "2010-06-25", "close": 6.09021, "volume": 1728.0}, {"date": "2010-06-28", "close": 5.655195, "volume": 6168.0}, {"date": "2010-06-29", "close": 6.09021, "volume": 1680.0}, {"date": "2010-06-30", "close": 5.481189, "volume": 3983.0}, {"date": "2010-07-01", "close": 5.394186, "volume": 1724.0}, {"date": "2010-07-02", "close": 5.22018, "volume": 6985.0}, {"date": "2010-07-05", "close": 5.133177, "volume": 3747.0}, {"date": "2010-07-06", "close": 4.698162, "volume": 6322.0}, {"date": "2010-07-07", "close": 4.959171, "volume": 344.0}, {"date": "2010-07-09", "close": 5.307183, "volume": 415.0}, {"date": "2010-07-13", "close": 5.307183, "volume": 690.0}, {"date": "2010-07-14", "close": 4.785165, "volume": 4825.0}, {"date": "2010-07-15", "close": 4.785165, "volume": 4919.0}, {"date": "2010-07-16", "close": 4.872168, "volume": 1747.0}, {"date": "2010-07-19", "close": 4.785165, "volume": 2603.0}, {"date": "2010-07-20", "close": 5.133177, "volume": 1954.0}, {"date": "2010-07-23", "close": 5.394186, "volume": 2299.0}, {"date": "2010-07-26", "close": 5.394186, "volume": 1557.0}, {"date": "2010-07-27", "close": 5.394186, "volume": 2278.0}, {"date": "2010-07-28", "close": 5.046174, "volume": 1724.0}, {"date": "2010-07-29", "close": 4.959171, "volume": 1724.0}, {"date": "2010-08-02", "close": 5.133177, "volume": 12582.0}, {"date": "2010-08-03", "close": 4.959171, "volume": 172.0}, {"date": "2010-08-04", "close": 4.785165, "volume": 4598.0}, {"date": "2010-08-05", "close": 4.785165, "volume": 115.0}, {"date": "2010-08-06", "close": 4.785165, "volume": 690.0}, {"date": "2010-08-09", "close": 4.872168, "volume": 644.0}, {"date": "2010-08-10", "close": 5.133177, "volume": 1344.0}, {"date": "2010-08-11", "close": 5.046174, "volume": 805.0}, {"date": "2010-08-12", "close": 5.046174, "volume": 46.0}, {"date": "2010-08-13", "close": 4.872168, "volume": 1149.0}, {"date": "2010-08-16", "close": 4.698162, "volume": 1241.0}, {"date": "2010-08-17", "close": 4.785165, "volume": 516.0}, {"date": "2010-08-18", "close": 4.872168, "volume": 63.0}, {"date": "2010-08-20", "close": 3.567123, "volume": 7988.0}, {"date": "2010-08-23", "close": 4.176144, "volume": 551.0}, {"date": "2010-08-24", "close": 4.176144, "volume": 747.0}, {"date": "2010-08-25", "close": 4.002138, "volume": 458.0}, {"date": "2010-08-26", "close": 4.002138, "volume": 1724.0}, {"date": "2010-08-27", "close": 4.089141, "volume": 1839.0}, {"date": "2010-08-30", "close": 4.35015, "volume": 969.0}, {"date": "2010-08-31", "close": 4.176144, "volume": 3053.0}, {"date": "2010-09-01", "close": 4.35015, "volume": 639.0}, {"date": "2010-09-02", "close": 4.002138, "volume": 944.0}, {"date": "2010-09-03", "close": 4.176144, "volume": 1579.0}, {"date": "2010-09-07", "close": 4.089141, "volume": 1149.0}, {"date": "2010-09-08", "close": 4.089141, "volume": 460.0}, {"date": "2010-09-09", "close": 4.35015, "volume": 460.0}, {"date": "2010-09-10", "close": 4.437153, "volume": 115.0}, {"date": "2010-09-13", "close": 4.698162, "volume": 1983.0}, {"date": "2010-09-14", "close": 4.611159, "volume": 115.0}, {"date": "2010-09-16", "close": 4.611159, "volume": 115.0}, {"date": "2010-09-21", "close": 4.089141, "volume": 1885.0}, {"date": "2010-09-22", "close": 4.089141, "volume": 230.0}, {"date": "2010-09-23", "close": 4.089141, "volume": 2216.0}, {"date": "2010-09-24", "close": 4.35015, "volume": 1862.0}, {"date": "2010-09-27", "close": 4.176144, "volume": 2299.0}, {"date": "2010-09-28", "close": 4.176144, "volume": 1496.0}, {"date": "2010-09-30", "close": 4.35015, "volume": 3242.0}, {"date": "2010-10-01", "close": 3.915135, "volume": 7734.0}, {"date": "2010-10-04", "close": 4.002138, "volume": 5369.0}, {"date": "2010-10-05", "close": 4.002138, "volume": 1810.0}, {"date": "2010-10-06", "close": 3.828132, "volume": 4073.0}, {"date": "2010-10-07", "close": 3.741129, "volume": 3598.0}, {"date": "2010-10-08", "close": 3.828132, "volume": 2299.0}, {"date": "2010-10-11", "close": 3.741129, "volume": 4602.0}, {"date": "2010-10-13", "close": 3.828132, "volume": 2299.0}, {"date": "2010-10-14", "close": 4.002138, "volume": 1609.0}, {"date": "2010-10-18", "close": 4.002138, "volume": 313.0}, {"date": "2010-10-19", "close": 4.002138, "volume": 701.0}, {"date": "2010-10-21", "close": 4.35015, "volume": 80.0}, {"date": "2010-10-22", "close": 4.698162, "volume": 1359.0}, {"date": "2010-10-25", "close": 4.785165, "volume": 2586.0}, {"date": "2010-10-26", "close": 5.133177, "volume": 2718.0}, {"date": "2010-10-27", "close": 4.785165, "volume": 1321.0}, {"date": "2010-10-28", "close": 4.002138, "volume": 6742.0}, {"date": "2010-10-29", "close": 4.35015, "volume": 2426.0}, {"date": "2010-11-01", "close": 4.176144, "volume": 7760.0}, {"date": "2010-11-02", "close": 4.35015, "volume": 460.0}, {"date": "2010-11-03", "close": 4.35015, "volume": 2035.0}, {"date": "2010-11-04", "close": 4.25348, "volume": 354.0}, {"date": "2010-11-05", "close": 3.8668, "volume": 185.0}, {"date": "2010-11-08", "close": 4.35015, "volume": 1595.0}, {"date": "2010-11-09", "close": 3.8668, "volume": 14637.0}, {"date": "2010-11-10", "close": 4.15681, "volume": 11361.0}, {"date": "2010-11-11", "close": 4.25348, "volume": 9486.0}, {"date": "2010-11-12", "close": 4.25348, "volume": 4661.0}, {"date": "2010-11-15", "close": 4.64016, "volume": 10344.0}, {"date": "2010-11-16", "close": 4.25348, "volume": 13715.0}, {"date": "2010-11-17", "close": 4.25348, "volume": 16158.0}, {"date": "2010-11-18", "close": 4.15681, "volume": 7303.0}, {"date": "2010-11-19", "close": 4.06014, "volume": 5187.0}, {"date": "2010-11-22", "close": 3.96347, "volume": 8794.0}, {"date": "2010-11-23", "close": 3.8668, "volume": 7758.0}, {"date": "2010-11-24", "close": 3.8668, "volume": 6425.0}, {"date": "2010-11-25", "close": 3.8668, "volume": 795.0}, {"date": "2010-11-26", "close": 3.8668, "volume": 4876.0}, {"date": "2010-11-29", "close": 3.8668, "volume": 2651.0}, {"date": "2010-11-30", "close": 3.96347, "volume": 1481.0}, {"date": "2010-12-02", "close": 3.96347, "volume": 388.0}, {"date": "2010-12-03", "close": 3.8668, "volume": 916.0}, {"date": "2010-12-06", "close": 3.77013, "volume": 3619.0}, {"date": "2010-12-07", "close": 3.57679, "volume": 8431.0}, {"date": "2010-12-08", "close": 3.48012, "volume": 2375.0}, {"date": "2010-12-09", "close": 3.48012, "volume": 3477.0}, {"date": "2010-12-10", "close": 3.38345, "volume": 8036.0}, {"date": "2010-12-13", "close": 3.38345, "volume": 290.0}, {"date": "2010-12-14", "close": 3.28678, "volume": 12063.0}, {"date": "2010-12-15", "close": 3.38345, "volume": 310.0}, {"date": "2010-12-16", "close": 3.38345, "volume": 1128.0}, {"date": "2010-12-17", "close": 3.48012, "volume": 3778.0}, {"date": "2010-12-20", "close": 3.57679, "volume": 3259.0}, {"date": "2010-12-21", "close": 3.48012, "volume": 5265.0}, {"date": "2010-12-22", "close": 3.38345, "volume": 724.0}, {"date": "2010-12-23", "close": 3.48012, "volume": 476.0}, {"date": "2010-12-24", "close": 3.57679, "volume": 931.0}, {"date": "2010-12-29", "close": 3.67346, "volume": 14594.0}, {"date": "2010-12-30", "close": 3.8668, "volume": 1290.0}, {"date": "2011-01-04", "close": 4.06014, "volume": 9350.0}, {"date": "2011-01-05", "close": 4.44682, "volume": 7137.0}, {"date": "2011-01-06", "close": 4.25348, "volume": 9156.0}, {"date": "2011-01-07", "close": 4.25348, "volume": 1917.0}, {"date": "2011-01-10", "close": 3.8668, "volume": 1034.0}, {"date": "2011-01-11", "close": 4.15681, "volume": 1773.0}, {"date": "2011-01-12", "close": 4.06014, "volume": 7268.0}, {"date": "2011-01-13", "close": 4.35015, "volume": 7085.0}, {"date": "2011-01-14", "close": 3.96347, "volume": 24161.0}, {"date": "2011-01-17", "close": 3.96347, "volume": 3416.0}, {"date": "2011-01-18", "close": 4.06014, "volume": 897.0}, {"date": "2011-01-19", "close": 4.06014, "volume": 1050.0}, {"date": "2011-01-20", "close": 3.96347, "volume": 4816.0}, {"date": "2011-01-21", "close": 3.96347, "volume": 4898.0}, {"date": "2011-01-24", "close": 3.8668, "volume": 15588.0}, {"date": "2011-01-25", "close": 3.67346, "volume": 1541.0}, {"date": "2011-01-31", "close": 3.57679, "volume": 517.0}, {"date": "2011-02-02", "close": 3.8668, "volume": 3879.0}, {"date": "2011-02-04", "close": 3.48012, "volume": 11882.0}, {"date": "2011-02-07", "close": 2.99677, "volume": 62186.0}, {"date": "2011-02-08", "close": 2.99677, "volume": 11369.0}, {"date": "2011-02-09", "close": 2.99677, "volume": 19235.0}, {"date": "2011-02-10", "close": 2.9001, "volume": 5723.0}, {"date": "2011-02-11", "close": 2.9001, "volume": 1463.0}, {"date": "2011-02-14", "close": 2.70676, "volume": 5534.0}, {"date": "2011-02-15", "close": 2.70676, "volume": 931.0}, {"date": "2011-02-16", "close": 2.70676, "volume": 2355.0}, {"date": "2011-02-17", "close": 2.9001, "volume": 2710.0}, {"date": "2011-02-18", "close": 2.80343, "volume": 5323.0}, {"date": "2011-02-21", "close": 2.99677, "volume": 1642.0}, {"date": "2011-02-22", "close": 2.80343, "volume": 11379.0}, {"date": "2011-02-23", "close": 2.80343, "volume": 3338.0}, {"date": "2011-02-24", "close": 2.70676, "volume": 2896.0}, {"date": "2011-02-25", "close": 2.70676, "volume": 1316.0}, {"date": "2011-02-28", "close": 2.70676, "volume": 1034.0}, {"date": "2011-03-01", "close": 2.9001, "volume": 1428.0}, {"date": "2011-03-02", "close": 2.9001, "volume": 414.0}, {"date": "2011-03-03", "close": 2.9001, "volume": 11217.0}, {"date": "2011-03-04", "close": 2.99677, "volume": 228.0}, {"date": "2011-03-07", "close": 2.9001, "volume": 14612.0}, {"date": "2011-03-09", "close": 3.19011, "volume": 1345.0}, {"date": "2011-03-10", "close": 2.9001, "volume": 16.0}, {"date": "2011-03-11", "close": 2.80343, "volume": 3517.0}, {"date": "2011-03-14", "close": 2.80343, "volume": 2855.0}, {"date": "2011-03-15", "close": 2.61009, "volume": 11704.0}, {"date": "2011-03-17", "close": 2.51342, "volume": 597.0}, {"date": "2011-03-18", "close": 2.51342, "volume": 1655.0}, {"date": "2011-03-21", "close": 2.61009, "volume": 1655.0}, {"date": "2011-03-22", "close": 2.61009, "volume": 23.0}, {"date": "2011-03-23", "close": 2.80343, "volume": 908.0}, {"date": "2011-03-24", "close": 2.80343, "volume": 3103.0}, {"date": "2011-03-25", "close": 2.99677, "volume": 5896.0}, {"date": "2011-03-29", "close": 2.70676, "volume": 197.0}, {"date": "2011-03-30", "close": 2.9001, "volume": 3666.0}, {"date": "2011-03-31", "close": 3.19011, "volume": 3627.0}, {"date": "2011-04-01", "close": 2.99677, "volume": 4458.0}, {"date": "2011-04-04", "close": 3.19011, "volume": 259.0}, {"date": "2011-04-05", "close": 2.80343, "volume": 5638.0}, {"date": "2011-04-06", "close": 2.9001, "volume": 1159.0}, {"date": "2011-04-07", "close": 3.09344, "volume": 1428.0}, {"date": "2011-04-08", "close": 2.9001, "volume": 388.0}, {"date": "2011-04-11", "close": 2.9001, "volume": 2457.0}, {"date": "2011-04-12", "close": 2.99677, "volume": 569.0}, {"date": "2011-04-14", "close": 3.67346, "volume": 39212.0}, {"date": "2011-04-15", "close": 2.99677, "volume": 6983.0}, {"date": "2011-04-19", "close": 3.19011, "volume": 129.0}, {"date": "2011-04-20", "close": 3.19011, "volume": 2793.0}, {"date": "2011-04-27", "close": 3.19011, "volume": 8726.0}, {"date": "2011-05-02", "close": 2.61009, "volume": 8475.0}, {"date": "2011-05-03", "close": 2.9001, "volume": 5059.0}, {"date": "2011-05-04", "close": 2.9001, "volume": 362.0}, {"date": "2011-05-06", "close": 3.09344, "volume": 1888.0}, {"date": "2011-05-09", "close": 3.09344, "volume": 191.0}, {"date": "2011-05-12", "close": 2.9001, "volume": 1821.0}, {"date": "2011-05-13", "close": 2.9001, "volume": 1552.0}, {"date": "2011-05-16", "close": 3.09344, "volume": 2286.0}, {"date": "2011-05-20", "close": 2.99677, "volume": 2121.0}, {"date": "2011-05-23", "close": 2.70676, "volume": 2328.0}, {"date": "2011-05-25", "close": 2.80343, "volume": 1034.0}, {"date": "2011-05-30", "close": 2.80343, "volume": 427.0}, {"date": "2011-05-31", "close": 2.80343, "volume": 908.0}, {"date": "2011-06-03", "close": 2.70676, "volume": 1621.0}, {"date": "2011-06-06", "close": 2.70676, "volume": 2690.0}, {"date": "2011-06-07", "close": 2.70676, "volume": 399.0}, {"date": "2011-06-08", "close": 2.70676, "volume": 1773.0}, {"date": "2011-06-09", "close": 2.70676, "volume": 2824.0}, {"date": "2011-06-10", "close": 2.70676, "volume": 2618.0}, {"date": "2011-06-14", "close": 2.70676, "volume": 1651.0}, {"date": "2011-06-15", "close": 2.9001, "volume": 1190.0}, {"date": "2011-06-16", "close": 2.22341, "volume": 27019.0}, {"date": "2011-06-17", "close": 2.41675, "volume": 1831.0}, {"date": "2011-06-20", "close": 2.61009, "volume": 4672.0}, {"date": "2011-06-21", "close": 2.41675, "volume": 6535.0}, {"date": "2011-06-23", "close": 2.12674, "volume": 6529.0}, {"date": "2011-06-24", "close": 1.74006, "volume": 714.0}, {"date": "2011-06-27", "close": 1.74006, "volume": 1996.0}, {"date": "2011-06-28", "close": 1.74006, "volume": 1655.0}, {"date": "2011-06-29", "close": 1.74006, "volume": 2499.0}, {"date": "2011-06-30", "close": 1.45005, "volume": 42635.0}, {"date": "2011-07-04", "close": 1.74006, "volume": 693.0}, {"date": "2011-07-05", "close": 1.74006, "volume": 476.0}, {"date": "2011-07-13", "close": 1.9334, "volume": 1345.0}, {"date": "2011-07-14", "close": 2.22341, "volume": 1241.0}, {"date": "2011-07-19", "close": 1.74006, "volume": 18757.0}, {"date": "2011-07-21", "close": 2.03007, "volume": 1279.0}, {"date": "2011-07-22", "close": 1.9334, "volume": 1320.0}, {"date": "2011-07-28", "close": 1.74006, "volume": 3414.0}, {"date": "2011-07-29", "close": 1.9334, "volume": 310.0}, {"date": "2011-08-02", "close": 2.03007, "volume": 310.0}, {"date": "2011-08-05", "close": 1.64339, "volume": 24310.0}, {"date": "2011-08-08", "close": 1.45005, "volume": 8969.0}, {"date": "2011-08-09", "close": 1.35338, "volume": 1762.0}, {"date": "2011-08-11", "close": 1.35338, "volume": 12031.0}, {"date": "2011-08-12", "close": 1.45005, "volume": 1991.0}, {"date": "2011-08-16", "close": 1.35338, "volume": 5710.0}, {"date": "2011-08-17", "close": 1.64339, "volume": 13467.0}, {"date": "2011-08-22", "close": 1.54672, "volume": 455.0}, {"date": "2011-08-23", "close": 1.45005, "volume": 2638.0}, {"date": "2011-08-24", "close": 1.45005, "volume": 4233.0}, {"date": "2011-08-25", "close": 1.74006, "volume": 1034.0}, {"date": "2011-08-26", "close": 1.83673, "volume": 1552.0}, {"date": "2011-08-29", "close": 1.74006, "volume": 5060.0}, {"date": "2011-09-02", "close": 1.64339, "volume": 1034.0}, {"date": "2011-09-05", "close": 1.45005, "volume": 178.0}, {"date": "2011-09-08", "close": 1.45005, "volume": 12517.0}, {"date": "2011-09-12", "close": 1.35338, "volume": 5172.0}, {"date": "2011-09-13", "close": 1.35338, "volume": 3103.0}, {"date": "2011-09-14", "close": 1.25671, "volume": 27982.0}, {"date": "2011-09-15", "close": 1.25671, "volume": 10602.0}, {"date": "2011-09-21", "close": 1.35338, "volume": 414.0}, {"date": "2011-09-22", "close": 1.45005, "volume": 5172.0}, {"date": "2011-09-23", "close": 1.35338, "volume": 3103.0}, {"date": "2011-09-26", "close": 1.35338, "volume": 3641.0}, {"date": "2011-09-27", "close": 1.35338, "volume": 600.0}, {"date": "2011-09-29", "close": 1.35338, "volume": 1210.0}, {"date": "2011-09-30", "close": 1.35338, "volume": 1810.0}, {"date": "2011-10-04", "close": 1.35338, "volume": 1034.0}, {"date": "2011-10-07", "close": 1.16004, "volume": 4531.0}, {"date": "2011-10-10", "close": 1.16004, "volume": 5953.0}, {"date": "2011-10-14", "close": 1.16004, "volume": 1815.0}, {"date": "2011-10-24", "close": 1.64339, "volume": 54989.0}, {"date": "2011-10-25", "close": 1.83673, "volume": 9310.0}, {"date": "2011-10-26", "close": 1.64339, "volume": 5230.0}, {"date": "2011-10-27", "close": 1.74006, "volume": 1629.0}, {"date": "2011-10-28", "close": 1.64339, "volume": 1061.0}, {"date": "2011-10-31", "close": 1.74006, "volume": 4138.0}, {"date": "2011-11-01", "close": 1.64339, "volume": 6888.0}, {"date": "2011-11-02", "close": 1.54672, "volume": 4081.0}, {"date": "2011-11-04", "close": 1.64339, "volume": 1034.0}, {"date": "2011-11-09", "close": 1.64339, "volume": 3103.0}, {"date": "2011-11-10", "close": 1.64339, "volume": 1448.0}, {"date": "2011-11-11", "close": 1.64339, "volume": 4036.0}, {"date": "2011-11-14", "close": 1.64339, "volume": 414.0}, {"date": "2011-11-17", "close": 2.32008, "volume": 1251.0}, {"date": "2011-11-18", "close": 1.74006, "volume": 1852.0}, {"date": "2011-11-22", "close": 1.74006, "volume": 1023.0}, {"date": "2011-11-23", "close": 1.54672, "volume": 172.0}, {"date": "2011-11-24", "close": 1.54672, "volume": 2235.0}, {"date": "2011-11-28", "close": 1.54672, "volume": 517.0}, {"date": "2011-12-02", "close": 1.74006, "volume": 1769.0}, {"date": "2011-12-05", "close": 1.74006, "volume": 1029.0}, {"date": "2011-12-07", "close": 1.83673, "volume": 1034.0}, {"date": "2011-12-08", "close": 1.74006, "volume": 383.0}, {"date": "2011-12-13", "close": 1.9334, "volume": 517.0}, {"date": "2011-12-19", "close": 1.64339, "volume": 1552.0}, {"date": "2011-12-20", "close": 1.54672, "volume": 310.0}, {"date": "2011-12-21", "close": 1.83673, "volume": 544.0}, {"date": "2012-01-03", "close": 1.64339, "volume": 4789.0}, {"date": "2012-01-04", "close": 1.74006, "volume": 590.0}, {"date": "2012-01-11", "close": 1.64339, "volume": 233.0}, {"date": "2012-01-24", "close": 1.74006, "volume": 1945.0}, {"date": "2012-01-27", "close": 1.74006, "volume": 269.0}, {"date": "2012-01-30", "close": 1.74006, "volume": 1572.0}, {"date": "2012-02-01", "close": 1.54672, "volume": 4965.0}, {"date": "2012-02-02", "close": 1.64339, "volume": 262.0}, {"date": "2012-02-03", "close": 1.64339, "volume": 431.0}, {"date": "2012-02-07", "close": 1.64339, "volume": 4314.0}, {"date": "2012-02-08", "close": 1.83673, "volume": 21.0}, {"date": "2012-02-09", "close": 1.64339, "volume": 1034.0}, {"date": "2012-02-14", "close": 1.74006, "volume": 972.0}, {"date": "2012-02-15", "close": 1.83673, "volume": 724.0}, {"date": "2012-02-17", "close": 1.74006, "volume": 1313.0}, {"date": "2012-02-20", "close": 1.74006, "volume": 4708.0}, {"date": "2012-02-22", "close": 1.64339, "volume": 2624.0}, {"date": "2012-02-24", "close": 1.64339, "volume": 517.0}, {"date": "2012-02-27", "close": 1.64339, "volume": 6335.0}, {"date": "2012-02-28", "close": 2.03007, "volume": 27951.0}, {"date": "2012-02-29", "close": 2.03007, "volume": 3989.0}, {"date": "2012-03-01", "close": 2.03007, "volume": 1293.0}, {"date": "2012-03-02", "close": 1.9334, "volume": 2017.0}, {"date": "2012-03-06", "close": 2.70676, "volume": 34892.0}, {"date": "2012-03-07", "close": 2.51342, "volume": 9496.0}, {"date": "2012-03-08", "close": 2.32008, "volume": 8948.0}, {"date": "2012-03-09", "close": 2.9001, "volume": 69775.0}, {"date": "2012-03-12", "close": 3.19011, "volume": 95266.0}, {"date": "2012-03-13", "close": 3.38345, "volume": 92370.0}, {"date": "2012-03-14", "close": 3.19011, "volume": 59635.0}, {"date": "2012-03-15", "close": 2.9001, "volume": 12263.0}, {"date": "2012-03-16", "close": 2.99677, "volume": 49565.0}, {"date": "2012-03-19", "close": 2.9001, "volume": 9724.0}, {"date": "2012-03-20", "close": 3.09344, "volume": 12672.0}, {"date": "2012-03-21", "close": 3.19011, "volume": 44526.0}, {"date": "2012-03-22", "close": 3.57679, "volume": 125154.0}, {"date": "2012-03-23", "close": 3.8668, "volume": 96279.0}, {"date": "2012-03-26", "close": 3.77013, "volume": 55813.0}, {"date": "2012-03-27", "close": 4.44682, "volume": 216279.0}, {"date": "2012-03-28", "close": 4.25348, "volume": 63308.0}, {"date": "2012-03-29", "close": 4.06014, "volume": 56703.0}, {"date": "2012-03-30", "close": 4.06014, "volume": 11482.0}, {"date": "2012-04-02", "close": 3.77013, "volume": 39291.0}, {"date": "2012-04-03", "close": 4.06014, "volume": 28778.0}, {"date": "2012-04-04", "close": 4.06014, "volume": 126810.0}, {"date": "2012-04-05", "close": 3.8668, "volume": 33191.0}, {"date": "2012-04-10", "close": 4.15681, "volume": 48317.0}, {"date": "2012-04-11", "close": 4.93017, "volume": 297096.0}, {"date": "2012-04-12", "close": 4.73683, "volume": 74455.0}, {"date": "2012-04-13", "close": 5.41352, "volume": 316727.0}, {"date": "2012-04-16", "close": 5.12351, "volume": 96442.0}, {"date": "2012-04-17", "close": 5.51019, "volume": 154646.0}, {"date": "2012-04-18", "close": 5.12351, "volume": 102648.0}, {"date": "2012-04-19", "close": 4.8335, "volume": 60806.0}, {"date": "2012-04-20", "close": 4.64016, "volume": 25350.0}, {"date": "2012-04-23", "close": 5.12351, "volume": 34717.0}, {"date": "2012-04-24", "close": 4.8335, "volume": 42043.0}, {"date": "2012-04-26", "close": 4.73683, "volume": 13069.0}, {"date": "2012-04-27", "close": 4.44682, "volume": 51120.0}, {"date": "2012-04-30", "close": 3.8668, "volume": 69338.0}, {"date": "2012-05-01", "close": 3.67346, "volume": 64066.0}, {"date": "2012-05-02", "close": 3.96347, "volume": 22768.0}, {"date": "2012-05-03", "close": 3.77013, "volume": 8663.0}, {"date": "2012-05-04", "close": 3.77013, "volume": 19491.0}, {"date": "2012-05-07", "close": 3.48012, "volume": 7914.0}, {"date": "2012-05-08", "close": 3.67346, "volume": 821.0}, {"date": "2012-05-09", "close": 3.48012, "volume": 9499.0}, {"date": "2012-05-10", "close": 3.38345, "volume": 18654.0}, {"date": "2012-05-11", "close": 3.38345, "volume": 8819.0}, {"date": "2012-05-14", "close": 3.48012, "volume": 6620.0}, {"date": "2012-05-15", "close": 3.28678, "volume": 7949.0}, {"date": "2012-05-16", "close": 2.99677, "volume": 22442.0}, {"date": "2012-05-17", "close": 3.09344, "volume": 3103.0}, {"date": "2012-05-18", "close": 2.9001, "volume": 7220.0}, {"date": "2012-05-21", "close": 2.70676, "volume": 16815.0}, {"date": "2012-05-22", "close": 2.99677, "volume": 5261.0}, {"date": "2012-05-23", "close": 2.99677, "volume": 3804.0}, {"date": "2012-05-24", "close": 2.9001, "volume": 4655.0}, {"date": "2012-05-25", "close": 3.38345, "volume": 3558.0}, {"date": "2012-05-28", "close": 3.28678, "volume": 6200.0}, {"date": "2012-05-29", "close": 3.09344, "volume": 2587.0}, {"date": "2012-05-30", "close": 3.38345, "volume": 13862.0}, {"date": "2012-05-31", "close": 3.09344, "volume": 15491.0}, {"date": "2012-06-01", "close": 3.09344, "volume": 3310.0}, {"date": "2012-06-04", "close": 2.99677, "volume": 4500.0}, {"date": "2012-06-05", "close": 2.9001, "volume": 664.0}, {"date": "2012-06-07", "close": 3.28678, "volume": 6607.0}, {"date": "2012-06-08", "close": 2.99677, "volume": 4448.0}, {"date": "2012-06-12", "close": 2.99677, "volume": 16399.0}, {"date": "2012-06-13", "close": 2.80343, "volume": 2863.0}, {"date": "2012-06-14", "close": 2.99677, "volume": 3621.0}, {"date": "2012-06-15", "close": 2.9001, "volume": 6812.0}, {"date": "2012-06-18", "close": 3.38345, "volume": 20257.0}, {"date": "2012-06-19", "close": 3.77013, "volume": 20492.0}, {"date": "2012-06-20", "close": 3.77013, "volume": 12424.0}, {"date": "2012-06-21", "close": 4.35015, "volume": 7748.0}, {"date": "2012-06-22", "close": 3.77013, "volume": 15951.0}, {"date": "2012-06-25", "close": 3.38345, "volume": 2638.0}, {"date": "2012-06-26", "close": 3.38345, "volume": 5689.0}, {"date": "2012-06-27", "close": 3.19011, "volume": 3155.0}, {"date": "2012-06-28", "close": 3.19011, "volume": 10293.0}, {"date": "2012-06-29", "close": 2.9001, "volume": 19282.0}, {"date": "2012-07-02", "close": 3.28678, "volume": 436.0}, {"date": "2012-07-03", "close": 3.8668, "volume": 11214.0}, {"date": "2012-07-04", "close": 4.06014, "volume": 13431.0}, {"date": "2012-07-05", "close": 4.15681, "volume": 11467.0}, {"date": "2012-07-06", "close": 3.8668, "volume": 13525.0}, {"date": "2012-07-10", "close": 4.54349, "volume": 38025.0}, {"date": "2012-07-11", "close": 4.35015, "volume": 48199.0}, {"date": "2012-07-12", "close": 4.35015, "volume": 10758.0}, {"date": "2012-07-13", "close": 4.35015, "volume": 59636.0}, {"date": "2012-07-16", "close": 3.8668, "volume": 864.0}, {"date": "2012-07-17", "close": 4.35015, "volume": 100483.0}, {"date": "2012-07-18", "close": 4.15681, "volume": 4914.0}, {"date": "2012-07-19", "close": 4.35015, "volume": 62183.0}, {"date": "2012-07-20", "close": 4.25348, "volume": 569.0}, {"date": "2012-07-23", "close": 3.77013, "volume": 8642.0}, {"date": "2012-07-24", "close": 3.28678, "volume": 43575.0}, {"date": "2012-07-25", "close": 3.38345, "volume": 50971.0}, {"date": "2012-07-26", "close": 3.57679, "volume": 43020.0}, {"date": "2012-07-27", "close": 3.8668, "volume": 29709.0}, {"date": "2012-07-30", "close": 3.8668, "volume": 2639.0}, {"date": "2012-07-31", "close": 3.8668, "volume": 216.0}, {"date": "2012-08-01", "close": 3.67346, "volume": 5170.0}, {"date": "2012-08-02", "close": 3.48012, "volume": 15022.0}, {"date": "2012-08-03", "close": 3.48012, "volume": 5172.0}, {"date": "2012-08-06", "close": 3.48012, "volume": 11379.0}, {"date": "2012-08-07", "close": 3.57679, "volume": 16893.0}, {"date": "2012-08-08", "close": 3.28678, "volume": 18413.0}, {"date": "2012-08-09", "close": 3.19011, "volume": 15206.0}, {"date": "2012-08-10", "close": 3.28678, "volume": 323.0}, {"date": "2012-08-13", "close": 3.67346, "volume": 5638.0}, {"date": "2012-08-14", "close": 3.19011, "volume": 10017.0}, {"date": "2012-08-15", "close": 3.09344, "volume": 6055.0}, {"date": "2012-08-16", "close": 2.99677, "volume": 12431.0}, {"date": "2012-08-17", "close": 3.19011, "volume": 21103.0}, {"date": "2012-08-20", "close": 2.99677, "volume": 419.0}, {"date": "2012-08-21", "close": 2.9001, "volume": 75675.0}, {"date": "2012-08-22", "close": 2.9001, "volume": 12941.0}, {"date": "2012-08-23", "close": 2.80343, "volume": 800.0}, {"date": "2012-08-24", "close": 2.70676, "volume": 18121.0}, {"date": "2012-08-27", "close": 2.61009, "volume": 17668.0}, {"date": "2012-08-28", "close": 2.70676, "volume": 1552.0}, {"date": "2012-08-29", "close": 2.41675, "volume": 20019.0}, {"date": "2012-08-30", "close": 2.61009, "volume": 26130.0}, {"date": "2012-08-31", "close": 2.41675, "volume": 1514.0}, {"date": "2012-09-03", "close": 2.41675, "volume": 7138.0}, {"date": "2012-09-04", "close": 2.32008, "volume": 4206.0}, {"date": "2012-09-05", "close": 2.32008, "volume": 1614.0}, {"date": "2012-09-07", "close": 2.32008, "volume": 1655.0}, {"date": "2012-09-10", "close": 2.41675, "volume": 15051.0}, {"date": "2012-09-11", "close": 2.51342, "volume": 16540.0}, {"date": "2012-09-12", "close": 2.61009, "volume": 23590.0}, {"date": "2012-09-13", "close": 2.70676, "volume": 7917.0}, {"date": "2012-09-14", "close": 2.70676, "volume": 7816.0}, {"date": "2012-09-17", "close": 2.61009, "volume": 310.0}, {"date": "2012-09-18", "close": 2.70676, "volume": 5004.0}, {"date": "2012-09-19", "close": 2.61009, "volume": 6264.0}, {"date": "2012-09-20", "close": 2.61009, "volume": 5022.0}, {"date": "2012-09-21", "close": 2.70676, "volume": 9217.0}, {"date": "2012-09-24", "close": 2.9001, "volume": 79927.0}, {"date": "2012-09-25", "close": 2.61009, "volume": 34297.0}, {"date": "2012-09-26", "close": 2.61009, "volume": 33516.0}, {"date": "2012-09-27", "close": 2.80343, "volume": 36725.0}, {"date": "2012-09-28", "close": 2.99677, "volume": 36814.0}, {"date": "2012-10-01", "close": 3.09344, "volume": 53497.0}, {"date": "2012-10-02", "close": 3.19011, "volume": 83316.0}, {"date": "2012-10-03", "close": 3.19011, "volume": 10345.0}, {"date": "2012-10-04", "close": 3.09344, "volume": 56581.0}, {"date": "2012-10-05", "close": 2.99677, "volume": 33142.0}, {"date": "2012-10-08", "close": 3.19011, "volume": 7893.0}, {"date": "2012-10-09", "close": 3.09344, "volume": 49323.0}, {"date": "2012-10-10", "close": 2.99677, "volume": 38408.0}, {"date": "2012-10-11", "close": 2.99677, "volume": 9688.0}, {"date": "2012-10-12", "close": 2.9001, "volume": 46918.0}, {"date": "2012-10-15", "close": 2.99677, "volume": 11360.0}, {"date": "2012-10-16", "close": 2.99677, "volume": 19568.0}, {"date": "2012-10-17", "close": 2.99677, "volume": 42239.0}, {"date": "2012-10-18", "close": 2.80343, "volume": 71990.0}, {"date": "2012-10-19", "close": 2.99677, "volume": 43541.0}, {"date": "2012-10-22", "close": 2.70676, "volume": 20312.0}, {"date": "2012-10-23", "close": 2.9001, "volume": 8748.0}, {"date": "2012-10-24", "close": 2.9001, "volume": 19396.0}, {"date": "2012-10-25", "close": 2.80343, "volume": 16212.0}, {"date": "2012-10-26", "close": 2.9001, "volume": 22931.0}, {"date": "2012-10-29", "close": 2.9001, "volume": 20903.0}, {"date": "2012-10-30", "close": 2.80343, "volume": 12837.0}, {"date": "2012-10-31", "close": 2.70676, "volume": 3025.0}, {"date": "2012-11-01", "close": 2.80343, "volume": 13666.0}, {"date": "2012-11-02", "close": 2.80343, "volume": 7965.0}, {"date": "2012-11-05", "close": 2.80343, "volume": 53767.0}, {"date": "2012-11-06", "close": 2.80343, "volume": 6672.0}, {"date": "2012-11-07", "close": 2.9001, "volume": 54781.0}, {"date": "2012-11-08", "close": 3.19011, "volume": 91107.0}, {"date": "2012-11-09", "close": 3.09344, "volume": 41905.0}, {"date": "2012-11-12", "close": 3.19011, "volume": 7271.0}, {"date": "2012-11-13", "close": 3.09344, "volume": 18632.0}, {"date": "2012-11-14", "close": 2.9001, "volume": 15349.0}, {"date": "2012-11-15", "close": 2.80343, "volume": 19750.0}, {"date": "2012-11-16", "close": 2.9001, "volume": 7510.0}, {"date": "2012-11-19", "close": 2.80343, "volume": 11358.0}, {"date": "2012-11-20", "close": 2.9001, "volume": 9111.0}, {"date": "2012-11-21", "close": 2.99677, "volume": 66848.0}, {"date": "2012-11-22", "close": 2.9001, "volume": 15962.0}, {"date": "2012-11-23", "close": 2.9001, "volume": 25981.0}, {"date": "2012-11-26", "close": 2.70676, "volume": 12062.0}, {"date": "2012-11-27", "close": 2.80343, "volume": 22137.0}, {"date": "2012-11-28", "close": 2.9001, "volume": 13293.0}, {"date": "2012-11-29", "close": 2.70676, "volume": 6207.0}, {"date": "2012-11-30", "close": 2.9001, "volume": 5827.0}, {"date": "2012-12-03", "close": 2.70676, "volume": 22899.0}, {"date": "2012-12-04", "close": 2.61009, "volume": 28207.0}, {"date": "2012-12-05", "close": 2.61009, "volume": 5172.0}, {"date": "2012-12-06", "close": 2.51342, "volume": 5586.0}, {"date": "2012-12-07", "close": 2.61009, "volume": 14365.0}, {"date": "2012-12-10", "close": 2.51342, "volume": 5989.0}, {"date": "2012-12-11", "close": 2.51342, "volume": 2099.0}, {"date": "2012-12-12", "close": 2.61009, "volume": 14695.0}, {"date": "2012-12-13", "close": 2.51342, "volume": 23133.0}, {"date": "2012-12-14", "close": 2.61009, "volume": 47482.0}, {"date": "2012-12-17", "close": 2.61009, "volume": 2099.0}, {"date": "2012-12-18", "close": 2.70676, "volume": 5172.0}, {"date": "2012-12-19", "close": 2.51342, "volume": 15575.0}, {"date": "2012-12-20", "close": 2.61009, "volume": 976.0}, {"date": "2012-12-21", "close": 2.61009, "volume": 11593.0}, {"date": "2012-12-24", "close": 2.61009, "volume": 848.0}, {"date": "2012-12-27", "close": 2.61009, "volume": 616.0}, {"date": "2012-12-28", "close": 2.61009, "volume": 966.0}, {"date": "2012-12-31", "close": 2.61009, "volume": 3275.0}, {"date": "2013-01-02", "close": 2.51342, "volume": 6207.0}, {"date": "2013-01-04", "close": 2.61009, "volume": 6620.0}, {"date": "2013-01-07", "close": 2.51342, "volume": 9386.0}, {"date": "2013-01-08", "close": 2.61009, "volume": 4655.0}, {"date": "2013-01-09", "close": 2.61009, "volume": 17172.0}, {"date": "2013-01-10", "close": 2.70676, "volume": 1842.0}, {"date": "2013-01-11", "close": 2.61009, "volume": 16965.0}, {"date": "2013-01-14", "close": 2.80343, "volume": 6519.0}, {"date": "2013-01-15", "close": 2.80343, "volume": 21516.0}, {"date": "2013-01-16", "close": 2.80343, "volume": 16975.0}, {"date": "2013-01-17", "close": 2.70676, "volume": 9310.0}, {"date": "2013-01-18", "close": 2.70676, "volume": 8017.0}, {"date": "2013-01-21", "close": 2.9001, "volume": 53714.0}, {"date": "2013-01-22", "close": 2.80343, "volume": 11089.0}, {"date": "2013-01-23", "close": 2.51342, "volume": 73606.0}, {"date": "2013-01-24", "close": 2.61009, "volume": 22899.0}, {"date": "2013-01-25", "close": 2.51342, "volume": 19873.0}, {"date": "2013-01-29", "close": 2.41675, "volume": 45598.0}, {"date": "2013-01-30", "close": 2.32008, "volume": 32073.0}, {"date": "2013-01-31", "close": 2.32008, "volume": 15188.0}, {"date": "2013-02-01", "close": 2.32008, "volume": 19567.0}, {"date": "2013-02-04", "close": 2.80343, "volume": 550180.0}, {"date": "2013-02-05", "close": 2.61009, "volume": 137606.0}, {"date": "2013-02-06", "close": 2.51342, "volume": 47632.0}, {"date": "2013-02-07", "close": 2.51342, "volume": 23710.0}, {"date": "2013-02-08", "close": 2.51342, "volume": 136314.0}, {"date": "2013-02-11", "close": 2.61009, "volume": 69645.0}, {"date": "2013-02-12", "close": 2.61009, "volume": 43577.0}, {"date": "2013-02-13", "close": 2.61009, "volume": 8073.0}, {"date": "2013-02-14", "close": 2.51342, "volume": 36598.0}, {"date": "2013-02-15", "close": 2.51342, "volume": 5896.0}, {"date": "2013-02-18", "close": 2.32008, "volume": 20830.0}, {"date": "2013-02-19", "close": 2.41675, "volume": 8073.0}, {"date": "2013-02-20", "close": 2.22341, "volume": 16823.0}, {"date": "2013-02-21", "close": 1.83673, "volume": 49330.0}, {"date": "2013-02-22", "close": 2.12674, "volume": 49588.0}, {"date": "2013-02-25", "close": 1.35338, "volume": 232788.0}, {"date": "2013-02-26", "close": 1.35338, "volume": 21413.0}, {"date": "2013-02-27", "close": 1.25671, "volume": 145245.0}, {"date": "2013-02-28", "close": 1.25671, "volume": 33418.0}, {"date": "2013-03-01", "close": 1.35338, "volume": 23363.0}, {"date": "2013-03-04", "close": 1.25671, "volume": 14945.0}, {"date": "2013-03-05", "close": 1.25671, "volume": 3215.0}, {"date": "2013-03-06", "close": 1.16004, "volume": 1107.0}, {"date": "2013-03-07", "close": 1.35338, "volume": 8977.0}, {"date": "2013-03-08", "close": 1.54672, "volume": 189969.0}, {"date": "2013-03-11", "close": 1.83673, "volume": 215878.0}, {"date": "2013-03-12", "close": 1.83673, "volume": 92916.0}, {"date": "2013-03-13", "close": 1.74006, "volume": 22149.0}, {"date": "2013-03-14", "close": 1.64339, "volume": 23778.0}, {"date": "2013-03-15", "close": 1.54672, "volume": 40835.0}, {"date": "2013-03-18", "close": 1.35338, "volume": 13865.0}, {"date": "2013-03-19", "close": 1.35338, "volume": 4627.0}, {"date": "2013-03-20", "close": 1.45005, "volume": 18745.0}, {"date": "2013-03-22", "close": 1.35338, "volume": 3621.0}, {"date": "2013-03-25", "close": 1.45005, "volume": 4593.0}, {"date": "2013-03-26", "close": 1.45005, "volume": 6024.0}, {"date": "2013-03-27", "close": 1.45005, "volume": 1034.0}, {"date": "2013-03-28", "close": 1.54672, "volume": 29570.0}, {"date": "2013-04-02", "close": 1.54672, "volume": 4793.0}, {"date": "2013-04-03", "close": 1.74006, "volume": 46991.0}, {"date": "2013-04-04", "close": 1.64339, "volume": 15607.0}, {"date": "2013-04-05", "close": 1.54672, "volume": 7912.0}, {"date": "2013-04-08", "close": 1.45005, "volume": 24792.0}, {"date": "2013-04-09", "close": 1.54672, "volume": 13869.0}, {"date": "2013-04-10", "close": 1.45005, "volume": 517.0}, {"date": "2013-04-11", "close": 1.45005, "volume": 2069.0}, {"date": "2013-04-12", "close": 1.45005, "volume": 5277.0}, {"date": "2013-04-15", "close": 1.45005, "volume": 1794.0}, {"date": "2013-04-16", "close": 1.35338, "volume": 4920.0}, {"date": "2013-04-18", "close": 1.25671, "volume": 14896.0}, {"date": "2013-04-19", "close": 1.16004, "volume": 3259.0}, {"date": "2013-04-22", "close": 1.16004, "volume": 134.0}, {"date": "2013-04-24", "close": 1.16004, "volume": 9586.0}, {"date": "2013-04-26", "close": 1.16004, "volume": 2069.0}, {"date": "2013-04-29", "close": 1.16004, "volume": 2069.0}, {"date": "2013-04-30", "close": 1.06337, "volume": 614.0}, {"date": "2013-05-01", "close": 1.16004, "volume": 5172.0}, {"date": "2013-05-03", "close": 1.16004, "volume": 3776.0}, {"date": "2013-05-06", "close": 1.16004, "volume": 2510.0}, {"date": "2013-05-08", "close": 1.16004, "volume": 1587.0}, {"date": "2013-05-09", "close": 1.16004, "volume": 5196.0}, {"date": "2013-05-10", "close": 1.16004, "volume": 862.0}, {"date": "2013-05-13", "close": 1.06337, "volume": 1612.0}, {"date": "2013-05-14", "close": 1.06337, "volume": 8948.0}, {"date": "2013-05-15", "close": 1.06337, "volume": 2069.0}, {"date": "2013-05-16", "close": 1.06337, "volume": 5876.0}, {"date": "2013-05-17", "close": 0.9667, "volume": 10924.0}, {"date": "2013-05-21", "close": 0.9667, "volume": 11127.0}, {"date": "2013-05-22", "close": 1.06337, "volume": 404.0}, {"date": "2013-05-23", "close": 0.9667, "volume": 11443.0}, {"date": "2013-05-24", "close": 0.87003, "volume": 4283.0}, {"date": "2013-05-27", "close": 0.87003, "volume": 11906.0}, {"date": "2013-05-28", "close": 1.06337, "volume": 8783.0}, {"date": "2013-05-29", "close": 0.9667, "volume": 1034.0}, {"date": "2013-05-30", "close": 0.87003, "volume": 4138.0}, {"date": "2013-06-03", "close": 0.87003, "volume": 879.0}, {"date": "2013-06-04", "close": 0.87003, "volume": 10510.0}, {"date": "2013-06-05", "close": 0.87003, "volume": 3307.0}, {"date": "2013-06-06", "close": 0.87003, "volume": 8172.0}, {"date": "2013-06-13", "close": 0.77336, "volume": 3473.0}, {"date": "2013-06-14", "close": 0.77336, "volume": 717.0}, {"date": "2013-06-18", "close": 0.77336, "volume": 11017.0}, {"date": "2013-06-20", "close": 0.77336, "volume": 8534.0}, {"date": "2013-06-21", "close": 0.77336, "volume": 3103.0}, {"date": "2013-06-24", "close": 0.77336, "volume": 3827.0}, {"date": "2013-06-25", "close": 0.67669, "volume": 10573.0}, {"date": "2013-06-26", "close": 0.67669, "volume": 13634.0}, {"date": "2013-06-27", "close": 0.58002, "volume": 13007.0}, {"date": "2013-06-28", "close": 0.67669, "volume": 9600.0}, {"date": "2013-07-01", "close": 0.77336, "volume": 2153.0}, {"date": "2013-07-04", "close": 0.77336, "volume": 3103.0}, {"date": "2013-07-05", "close": 0.77336, "volume": 1086.0}, {"date": "2013-07-08", "close": 0.77336, "volume": 5951.0}, {"date": "2013-07-10", "close": 0.87003, "volume": 2379.0}, {"date": "2013-07-12", "close": 0.87003, "volume": 18806.0}, {"date": "2013-07-15", "close": 0.9667, "volume": 11120.0}, {"date": "2013-07-16", "close": 1.06337, "volume": 5379.0}, {"date": "2013-07-17", "close": 1.16004, "volume": 16810.0}, {"date": "2013-07-18", "close": 1.25671, "volume": 21198.0}, {"date": "2013-07-19", "close": 1.35338, "volume": 27312.0}, {"date": "2013-07-22", "close": 1.35338, "volume": 7861.0}, {"date": "2013-07-23", "close": 1.35338, "volume": 2695.0}, {"date": "2013-07-24", "close": 1.16004, "volume": 6945.0}, {"date": "2013-07-25", "close": 1.35338, "volume": 9134.0}, {"date": "2013-07-26", "close": 1.16004, "volume": 18210.0}, {"date": "2013-07-29", "close": 1.16004, "volume": 10968.0}, {"date": "2013-07-31", "close": 1.16004, "volume": 2690.0}, {"date": "2013-08-01", "close": 0.9667, "volume": 8276.0}, {"date": "2013-08-02", "close": 0.9667, "volume": 622.0}, {"date": "2013-08-05", "close": 0.9667, "volume": 57.0}, {"date": "2013-08-06", "close": 0.9667, "volume": 5588.0}, {"date": "2013-08-07", "close": 0.9667, "volume": 1434.0}, {"date": "2013-08-08", "close": 1.06337, "volume": 3308.0}, {"date": "2013-08-09", "close": 1.06337, "volume": 2484.0}, {"date": "2013-08-12", "close": 1.06337, "volume": 2586.0}, {"date": "2013-08-13", "close": 1.16004, "volume": 4849.0}, {"date": "2013-08-14", "close": 1.06337, "volume": 5172.0}, {"date": "2013-08-15", "close": 1.16004, "volume": 5793.0}, {"date": "2013-08-19", "close": 1.16004, "volume": 3052.0}, {"date": "2013-08-20", "close": 1.16004, "volume": 4810.0}, {"date": "2013-08-21", "close": 1.16004, "volume": 103.0}, {"date": "2013-08-22", "close": 1.06337, "volume": 1552.0}, {"date": "2013-08-23", "close": 1.06337, "volume": 103.0}, {"date": "2013-08-27", "close": 1.06337, "volume": 5172.0}, {"date": "2013-08-28", "close": 1.06337, "volume": 1034.0}, {"date": "2013-08-29", "close": 1.25671, "volume": 11275.0}, {"date": "2013-08-30", "close": 1.25671, "volume": 4970.0}, {"date": "2013-09-02", "close": 1.16004, "volume": 1614.0}, {"date": "2013-09-03", "close": 1.16004, "volume": 6098.0}, {"date": "2013-09-04", "close": 1.45005, "volume": 22186.0}, {"date": "2013-09-05", "close": 1.35338, "volume": 722.0}, {"date": "2013-09-09", "close": 1.16004, "volume": 8793.0}, {"date": "2013-09-11", "close": 1.06337, "volume": 310.0}, {"date": "2013-09-12", "close": 1.16004, "volume": 1115.0}, {"date": "2013-09-13", "close": 1.16004, "volume": 135.0}, {"date": "2013-09-16", "close": 1.16004, "volume": 207.0}, {"date": "2013-09-17", "close": 1.16004, "volume": 1552.0}, {"date": "2013-09-18", "close": 1.16004, "volume": 3621.0}, {"date": "2013-09-19", "close": 1.16004, "volume": 2938.0}, {"date": "2013-09-20", "close": 1.16004, "volume": 683.0}, {"date": "2013-09-23", "close": 1.16004, "volume": 12413.0}, {"date": "2013-09-24", "close": 1.25671, "volume": 6645.0}, {"date": "2013-09-25", "close": 1.16004, "volume": 1552.0}, {"date": "2013-09-26", "close": 1.25671, "volume": 4682.0}, {"date": "2013-09-27", "close": 1.25671, "volume": 3621.0}, {"date": "2013-09-30", "close": 1.06337, "volume": 11717.0}, {"date": "2013-10-01", "close": 1.06337, "volume": 4080.0}, {"date": "2013-10-02", "close": 1.16004, "volume": 1686.0}, {"date": "2013-10-03", "close": 1.45005, "volume": 20896.0}, {"date": "2013-10-04", "close": 1.54672, "volume": 24827.0}, {"date": "2013-10-07", "close": 1.45005, "volume": 3103.0}, {"date": "2013-10-08", "close": 1.45005, "volume": 936.0}, {"date": "2013-10-09", "close": 1.35338, "volume": 5689.0}, {"date": "2013-10-10", "close": 1.25671, "volume": 98.0}, {"date": "2013-10-11", "close": 1.35338, "volume": 16861.0}, {"date": "2013-10-14", "close": 1.35338, "volume": 5614.0}, {"date": "2013-10-15", "close": 1.06337, "volume": 12465.0}, {"date": "2013-10-16", "close": 1.25671, "volume": 2586.0}, {"date": "2013-10-18", "close": 1.06337, "volume": 3103.0}, {"date": "2013-10-22", "close": 1.06337, "volume": 2069.0}, {"date": "2013-10-23", "close": 0.9667, "volume": 16448.0}, {"date": "2013-10-24", "close": 0.9667, "volume": 6163.0}, {"date": "2013-10-29", "close": 0.9667, "volume": 5172.0}, {"date": "2013-10-31", "close": 0.9667, "volume": 207.0}, {"date": "2013-11-01", "close": 0.9667, "volume": 1034.0}, {"date": "2013-11-04", "close": 0.9667, "volume": 517.0}, {"date": "2013-11-05", "close": 1.16004, "volume": 1117.0}, {"date": "2013-11-06", "close": 0.9667, "volume": 8040.0}, {"date": "2013-11-07", "close": 0.87003, "volume": 7758.0}, {"date": "2013-11-08", "close": 0.9667, "volume": 4973.0}, {"date": "2013-11-12", "close": 0.9667, "volume": 517.0}, {"date": "2013-11-14", "close": 0.9667, "volume": 3103.0}, {"date": "2013-11-15", "close": 0.87003, "volume": 13862.0}, {"date": "2013-11-18", "close": 1.06337, "volume": 12413.0}, {"date": "2013-11-19", "close": 1.06337, "volume": 1508.0}, {"date": "2013-11-20", "close": 0.9667, "volume": 2586.0}, {"date": "2013-11-21", "close": 0.9667, "volume": 1034.0}, {"date": "2013-11-22", "close": 0.9667, "volume": 15517.0}, {"date": "2013-11-26", "close": 1.16004, "volume": 6207.0}, {"date": "2013-11-27", "close": 0.9667, "volume": 9000.0}, {"date": "2013-11-28", "close": 1.06337, "volume": 2586.0}, {"date": "2013-11-29", "close": 1.06337, "volume": 11017.0}, {"date": "2013-12-02", "close": 1.06337, "volume": 5783.0}, {"date": "2013-12-03", "close": 1.16004, "volume": 1034.0}, {"date": "2013-12-04", "close": 1.06337, "volume": 1055.0}, {"date": "2013-12-05", "close": 0.9667, "volume": 41413.0}, {"date": "2013-12-09", "close": 0.9667, "volume": 7914.0}, {"date": "2013-12-10", "close": 0.9667, "volume": 4965.0}, {"date": "2013-12-11", "close": 0.9667, "volume": 2069.0}, {"date": "2013-12-12", "close": 0.9667, "volume": 4138.0}, {"date": "2013-12-13", "close": 0.9667, "volume": 4138.0}, {"date": "2013-12-16", "close": 0.87003, "volume": 3465.0}, {"date": "2013-12-18", "close": 0.9667, "volume": 12931.0}, {"date": "2013-12-19", "close": 0.9667, "volume": 238.0}, {"date": "2013-12-20", "close": 0.9667, "volume": 517.0}, {"date": "2013-12-23", "close": 1.06337, "volume": 5172.0}, {"date": "2013-12-30", "close": 1.06337, "volume": 1883.0}, {"date": "2013-12-31", "close": 1.06337, "volume": 3383.0}, {"date": "2014-01-06", "close": 1.06337, "volume": 15517.0}, {"date": "2014-01-07", "close": 1.16004, "volume": 26693.0}, {"date": "2014-01-08", "close": 1.54672, "volume": 37033.0}, {"date": "2014-01-09", "close": 1.25671, "volume": 20813.0}, {"date": "2014-01-10", "close": 1.06337, "volume": 24063.0}, {"date": "2014-01-13", "close": 1.16004, "volume": 3209.0}, {"date": "2014-01-15", "close": 1.16004, "volume": 3621.0}, {"date": "2014-01-16", "close": 1.25671, "volume": 7447.0}, {"date": "2014-01-17", "close": 1.35338, "volume": 6412.0}, {"date": "2014-01-20", "close": 1.25671, "volume": 14896.0}, {"date": "2014-01-23", "close": 1.16004, "volume": 6465.0}, {"date": "2014-01-28", "close": 1.25671, "volume": 171.0}, {"date": "2014-01-29", "close": 1.16004, "volume": 2589.0}, {"date": "2014-01-30", "close": 1.16004, "volume": 1566.0}, {"date": "2014-01-31", "close": 1.25671, "volume": 8819.0}, {"date": "2014-02-03", "close": 1.35338, "volume": 11827.0}, {"date": "2014-02-05", "close": 1.16004, "volume": 9489.0}, {"date": "2014-02-06", "close": 1.16004, "volume": 5705.0}, {"date": "2014-02-07", "close": 1.16004, "volume": 5172.0}, {"date": "2014-02-10", "close": 1.25671, "volume": 5172.0}, {"date": "2014-02-11", "close": 1.35338, "volume": 16099.0}, {"date": "2014-02-12", "close": 1.25671, "volume": 862.0}, {"date": "2014-02-13", "close": 1.16004, "volume": 1190.0}, {"date": "2014-02-14", "close": 1.16004, "volume": 439.0}, {"date": "2014-02-17", "close": 1.16004, "volume": 1.0}, {"date": "2014-02-18", "close": 1.16004, "volume": 2069.0}, {"date": "2014-02-19", "close": 1.25671, "volume": 2483.0}, {"date": "2014-02-20", "close": 1.16004, "volume": 11813.0}, {"date": "2014-02-21", "close": 1.06337, "volume": 207.0}, {"date": "2014-02-24", "close": 1.06337, "volume": 10551.0}, {"date": "2014-02-26", "close": 1.06337, "volume": 1034.0}, {"date": "2014-03-03", "close": 1.16004, "volume": 24827.0}, {"date": "2014-03-05", "close": 1.16004, "volume": 12413.0}, {"date": "2014-03-06", "close": 1.06337, "volume": 2135.0}, {"date": "2014-03-07", "close": 0.9667, "volume": 12931.0}, {"date": "2014-03-11", "close": 0.9667, "volume": 683.0}, {"date": "2014-03-12", "close": 0.9667, "volume": 1241.0}, {"date": "2014-03-13", "close": 1.06337, "volume": 207.0}, {"date": "2014-03-17", "close": 1.16004, "volume": 1862.0}, {"date": "2014-03-18", "close": 1.16004, "volume": 4138.0}, {"date": "2014-03-19", "close": 1.06337, "volume": 4769.0}, {"date": "2014-03-21", "close": 1.06337, "volume": 103.0}, {"date": "2014-03-24", "close": 1.06337, "volume": 259.0}, {"date": "2014-03-25", "close": 0.9667, "volume": 16886.0}, {"date": "2014-03-28", "close": 0.9667, "volume": 578.0}, {"date": "2014-03-31", "close": 0.9667, "volume": 565.0}, {"date": "2014-04-01", "close": 0.9667, "volume": 12238.0}, {"date": "2014-04-02", "close": 0.9667, "volume": 208.0}, {"date": "2014-04-03", "close": 1.06337, "volume": 5068.0}, {"date": "2014-04-04", "close": 1.06337, "volume": 7345.0}, {"date": "2014-04-07", "close": 0.9667, "volume": 552.0}, {"date": "2014-04-08", "close": 0.9667, "volume": 2069.0}, {"date": "2014-04-09", "close": 0.9667, "volume": 1241.0}, {"date": "2014-04-10", "close": 1.25671, "volume": 11506.0}, {"date": "2014-04-11", "close": 1.25671, "volume": 8586.0}, {"date": "2014-04-14", "close": 1.16004, "volume": 1183.0}, {"date": "2014-04-15", "close": 1.25671, "volume": 7344.0}, {"date": "2014-04-16", "close": 1.25671, "volume": 4293.0}, {"date": "2014-04-17", "close": 1.16004, "volume": 331.0}, {"date": "2014-04-22", "close": 1.06337, "volume": 14565.0}, {"date": "2014-04-23", "close": 1.06337, "volume": 2110.0}, {"date": "2014-04-30", "close": 1.06337, "volume": 6052.0}, {"date": "2014-05-01", "close": 1.06337, "volume": 10499.0}, {"date": "2014-05-02", "close": 1.06337, "volume": 3259.0}, {"date": "2014-05-05", "close": 1.06337, "volume": 3225.0}, {"date": "2014-05-06", "close": 1.06337, "volume": 1034.0}, {"date": "2014-05-07", "close": 1.16004, "volume": 1241.0}, {"date": "2014-05-08", "close": 1.16004, "volume": 2896.0}, {"date": "2014-05-09", "close": 1.16004, "volume": 310.0}, {"date": "2014-05-12", "close": 1.25671, "volume": 3827.0}, {"date": "2014-05-14", "close": 1.06337, "volume": 5172.0}, {"date": "2014-05-20", "close": 1.16004, "volume": 6226.0}, {"date": "2014-05-21", "close": 1.06337, "volume": 10344.0}, {"date": "2014-05-26", "close": 1.06337, "volume": 791.0}, {"date": "2014-05-27", "close": 1.06337, "volume": 6443.0}, {"date": "2014-05-28", "close": 1.25671, "volume": 24225.0}, {"date": "2014-05-29", "close": 1.06337, "volume": 4020.0}, {"date": "2014-05-30", "close": 1.25671, "volume": 10344.0}, {"date": "2014-06-02", "close": 1.25671, "volume": 2379.0}, {"date": "2014-06-03", "close": 1.16004, "volume": 3621.0}, {"date": "2014-06-04", "close": 1.16004, "volume": 1707.0}, {"date": "2014-06-05", "close": 1.16004, "volume": 2069.0}, {"date": "2014-06-06", "close": 1.16004, "volume": 2483.0}, {"date": "2014-06-10", "close": 1.16004, "volume": 14898.0}, {"date": "2014-06-11", "close": 1.25671, "volume": 9206.0}, {"date": "2014-06-13", "close": 1.25671, "volume": 47745.0}, {"date": "2014-06-16", "close": 1.35338, "volume": 2276.0}, {"date": "2014-06-17", "close": 1.35338, "volume": 35489.0}, {"date": "2014-06-18", "close": 0.9667, "volume": 13028.0}, {"date": "2014-06-19", "close": 1.35338, "volume": 31642.0}, {"date": "2014-06-20", "close": 1.25671, "volume": 26429.0}, {"date": "2014-06-23", "close": 1.25671, "volume": 17710.0}, {"date": "2014-06-24", "close": 1.35338, "volume": 5654.0}, {"date": "2014-06-25", "close": 1.25671, "volume": 7953.0}, {"date": "2014-06-27", "close": 1.25671, "volume": 310.0}, {"date": "2014-06-30", "close": 1.25671, "volume": 4655.0}, {"date": "2014-07-01", "close": 1.45005, "volume": 12413.0}, {"date": "2014-07-02", "close": 1.45005, "volume": 15087.0}, {"date": "2014-07-03", "close": 1.45005, "volume": 1034.0}, {"date": "2014-07-04", "close": 1.64339, "volume": 58971.0}, {"date": "2014-07-07", "close": 1.64339, "volume": 19094.0}, {"date": "2014-07-08", "close": 1.64339, "volume": 5069.0}, {"date": "2014-07-09", "close": 1.64339, "volume": 1546.0}, {"date": "2014-07-10", "close": 1.54672, "volume": 3103.0}, {"date": "2014-07-14", "close": 1.64339, "volume": 1610.0}, {"date": "2014-07-15", "close": 1.64339, "volume": 2262.0}, {"date": "2014-07-17", "close": 1.64339, "volume": 1241.0}, {"date": "2014-07-18", "close": 1.45005, "volume": 1233.0}, {"date": "2014-07-21", "close": 1.74006, "volume": 21209.0}, {"date": "2014-07-22", "close": 1.64339, "volume": 983.0}, {"date": "2014-07-24", "close": 1.54672, "volume": 10344.0}, {"date": "2014-07-28", "close": 1.64339, "volume": 1142.0}, {"date": "2014-07-29", "close": 1.45005, "volume": 1913.0}, {"date": "2014-07-30", "close": 1.54672, "volume": 517.0}, {"date": "2014-07-31", "close": 1.54672, "volume": 1552.0}, {"date": "2014-08-01", "close": 1.45005, "volume": 6342.0}, {"date": "2014-08-04", "close": 1.54672, "volume": 5883.0}, {"date": "2014-08-06", "close": 1.54672, "volume": 2392.0}, {"date": "2014-08-07", "close": 1.35338, "volume": 10500.0}, {"date": "2014-08-08", "close": 1.45005, "volume": 3445.0}, {"date": "2014-08-11", "close": 1.25671, "volume": 17871.0}, {"date": "2014-08-12", "close": 1.25671, "volume": 2069.0}, {"date": "2014-08-18", "close": 1.45005, "volume": 828.0}, {"date": "2014-08-19", "close": 1.64339, "volume": 31013.0}, {"date": "2014-08-20", "close": 2.61009, "volume": 1304431.0}, {"date": "2014-08-21", "close": 2.22341, "volume": 482633.0}, {"date": "2014-08-22", "close": 2.12674, "volume": 118293.0}, {"date": "2014-08-25", "close": 2.41675, "volume": 343319.0}, {"date": "2014-08-26", "close": 2.61009, "volume": 159276.0}, {"date": "2014-08-27", "close": 1.83673, "volume": 310177.0}, {"date": "2014-08-28", "close": 1.64339, "volume": 52129.0}, {"date": "2014-08-29", "close": 1.54672, "volume": 61662.0}, {"date": "2014-09-01", "close": 1.35338, "volume": 42116.0}, {"date": "2014-09-02", "close": 1.64339, "volume": 76148.0}, {"date": "2014-09-03", "close": 1.45005, "volume": 62329.0}, {"date": "2014-09-04", "close": 1.35338, "volume": 24141.0}, {"date": "2014-09-05", "close": 1.45005, "volume": 37757.0}, {"date": "2014-09-08", "close": 1.45005, "volume": 25482.0}, {"date": "2014-09-09", "close": 1.54672, "volume": 80571.0}, {"date": "2014-09-10", "close": 1.54672, "volume": 15321.0}, {"date": "2014-09-11", "close": 1.45005, "volume": 2073.0}, {"date": "2014-09-12", "close": 1.45005, "volume": 12519.0}, {"date": "2014-09-15", "close": 1.45005, "volume": 2921.0}, {"date": "2014-09-16", "close": 1.45005, "volume": 3784.0}, {"date": "2014-09-17", "close": 1.35338, "volume": 29211.0}, {"date": "2014-09-18", "close": 1.25671, "volume": 5233.0}, {"date": "2014-09-19", "close": 1.35338, "volume": 4859.0}, {"date": "2014-09-22", "close": 1.25671, "volume": 19544.0}, {"date": "2014-09-23", "close": 1.16004, "volume": 11510.0}, {"date": "2014-09-24", "close": 1.25671, "volume": 13204.0}, {"date": "2014-09-26", "close": 1.16004, "volume": 11172.0}, {"date": "2014-09-29", "close": 1.45005, "volume": 3087.0}, {"date": "2014-09-30", "close": 1.35338, "volume": 8279.0}, {"date": "2014-10-01", "close": 1.35338, "volume": 441.0}, {"date": "2014-10-02", "close": 1.45005, "volume": 23976.0}, {"date": "2014-10-03", "close": 1.45005, "volume": 1926.0}, {"date": "2014-10-06", "close": 1.25671, "volume": 2484.0}, {"date": "2014-10-07", "close": 1.35338, "volume": 2887.0}, {"date": "2014-10-08", "close": 1.45005, "volume": 497.0}, {"date": "2014-10-09", "close": 1.35338, "volume": 2667.0}, {"date": "2014-10-10", "close": 1.35338, "volume": 1512.0}, {"date": "2014-10-13", "close": 1.25671, "volume": 3103.0}, {"date": "2014-10-14", "close": 1.35338, "volume": 2421.0}, {"date": "2014-10-15", "close": 1.45005, "volume": 1552.0}, {"date": "2014-10-17", "close": 1.35338, "volume": 15726.0}, {"date": "2014-10-20", "close": 1.25671, "volume": 23089.0}, {"date": "2014-10-21", "close": 1.25671, "volume": 259.0}, {"date": "2014-10-22", "close": 1.16004, "volume": 8489.0}, {"date": "2014-10-23", "close": 1.16004, "volume": 10138.0}, {"date": "2014-10-24", "close": 1.16004, "volume": 8336.0}, {"date": "2014-10-27", "close": 1.16004, "volume": 29383.0}, {"date": "2014-10-28", "close": 1.16004, "volume": 4469.0}, {"date": "2014-10-29", "close": 1.16004, "volume": 44.0}, {"date": "2014-10-30", "close": 1.16004, "volume": 5387.0}, {"date": "2014-10-31", "close": 1.16004, "volume": 202.0}, {"date": "2014-11-03", "close": 1.06337, "volume": 2948.0}, {"date": "2014-11-05", "close": 0.9667, "volume": 17689.0}, {"date": "2014-11-06", "close": 0.87003, "volume": 36475.0}, {"date": "2014-11-07", "close": 0.9667, "volume": 11246.0}, {"date": "2014-11-10", "close": 1.06337, "volume": 2069.0}, {"date": "2014-11-11", "close": 0.87003, "volume": 8450.0}, {"date": "2014-11-12", "close": 0.9667, "volume": 397.0}, {"date": "2014-11-13", "close": 0.9667, "volume": 2069.0}, {"date": "2014-11-14", "close": 0.9667, "volume": 1034.0}, {"date": "2014-11-17", "close": 0.9667, "volume": 150.0}, {"date": "2014-11-18", "close": 0.9667, "volume": 269.0}, {"date": "2014-11-19", "close": 0.9667, "volume": 11058.0}, {"date": "2014-11-20", "close": 1.06337, "volume": 1552.0}, {"date": "2014-11-21", "close": 0.87003, "volume": 24176.0}, {"date": "2014-11-24", "close": 0.9667, "volume": 2069.0}, {"date": "2014-11-25", "close": 0.9667, "volume": 704.0}, {"date": "2014-11-26", "close": 0.9667, "volume": 5503.0}, {"date": "2014-11-28", "close": 0.87003, "volume": 18455.0}, {"date": "2014-12-01", "close": 0.87003, "volume": 4300.0}, {"date": "2014-12-04", "close": 0.77336, "volume": 1142.0}, {"date": "2014-12-05", "close": 0.77336, "volume": 5220.0}, {"date": "2014-12-08", "close": 0.67669, "volume": 993.0}, {"date": "2014-12-11", "close": 0.67669, "volume": 22717.0}, {"date": "2014-12-12", "close": 0.67669, "volume": 879.0}, {"date": "2014-12-15", "close": 0.58002, "volume": 310.0}, {"date": "2014-12-16", "close": 0.58002, "volume": 13083.0}, {"date": "2014-12-17", "close": 0.67669, "volume": 6207.0}, {"date": "2014-12-18", "close": 0.67669, "volume": 5083.0}, {"date": "2014-12-23", "close": 0.77336, "volume": 3548.0}, {"date": "2014-12-30", "close": 0.87003, "volume": 16327.0}, {"date": "2015-01-05", "close": 0.87003, "volume": 828.0}, {"date": "2015-01-06", "close": 0.9667, "volume": 2012.0}, {"date": "2015-01-09", "close": 0.9667, "volume": 1034.0}, {"date": "2015-01-15", "close": 0.9667, "volume": 1552.0}, {"date": "2015-01-16", "close": 0.67669, "volume": 13806.0}, {"date": "2015-01-20", "close": 0.77336, "volume": 1552.0}, {"date": "2015-01-21", "close": 0.77336, "volume": 1448.0}, {"date": "2015-01-22", "close": 0.77336, "volume": 3815.0}, {"date": "2015-01-23", "close": 0.87003, "volume": 4924.0}, {"date": "2015-01-27", "close": 0.87003, "volume": 2431.0}, {"date": "2015-01-28", "close": 0.87003, "volume": 5793.0}, {"date": "2015-02-02", "close": 0.77336, "volume": 3631.0}, {"date": "2015-02-05", "close": 0.87003, "volume": 2586.0}, {"date": "2015-02-10", "close": 0.77336, "volume": 6207.0}, {"date": "2015-02-11", "close": 0.87003, "volume": 8143.0}, {"date": "2015-02-12", "close": 0.87003, "volume": 1034.0}, {"date": "2015-02-13", "close": 0.87003, "volume": 4156.0}, {"date": "2015-02-16", "close": 0.77336, "volume": 4036.0}, {"date": "2015-02-18", "close": 0.87003, "volume": 1012.0}, {"date": "2015-02-19", "close": 0.87003, "volume": 103.0}, {"date": "2015-02-23", "close": 0.87003, "volume": 1034.0}, {"date": "2015-02-24", "close": 0.87003, "volume": 1034.0}, {"date": "2015-02-25", "close": 0.87003, "volume": 7973.0}, {"date": "2015-02-26", "close": 0.87003, "volume": 8731.0}, {"date": "2015-03-02", "close": 0.87003, "volume": 5139.0}, {"date": "2015-03-10", "close": 0.9667, "volume": 1922.0}, {"date": "2015-03-11", "close": 1.16004, "volume": 1815.0}, {"date": "2015-03-12", "close": 1.25671, "volume": 15827.0}, {"date": "2015-03-13", "close": 1.35338, "volume": 6865.0}, {"date": "2015-03-16", "close": 1.25671, "volume": 14741.0}, {"date": "2015-03-17", "close": 1.25671, "volume": 1485.0}, {"date": "2015-03-18", "close": 1.35338, "volume": 920.0}, {"date": "2015-03-19", "close": 1.25671, "volume": 2069.0}, {"date": "2015-03-20", "close": 1.35338, "volume": 1034.0}, {"date": "2015-03-23", "close": 1.25671, "volume": 1821.0}, {"date": "2015-03-24", "close": 1.16004, "volume": 1707.0}, {"date": "2015-03-25", "close": 1.1, "volume": 170.0}, {"date": "2015-03-27", "close": 0.9, "volume": 2482.0}, {"date": "2015-03-30", "close": 1.1, "volume": 1000.0}, {"date": "2015-03-31", "close": 1.3, "volume": 20610.0}, {"date": "2015-04-01", "close": 1.3, "volume": 186.0}, {"date": "2015-04-08", "close": 1.1, "volume": 4050.0}, {"date": "2015-04-09", "close": 1.0, "volume": 6000.0}, {"date": "2015-04-13", "close": 0.9, "volume": 3000.0}, {"date": "2015-04-14", "close": 1.0, "volume": 523.0}, {"date": "2015-04-15", "close": 1.0, "volume": 8310.0}, {"date": "2015-04-20", "close": 1.0, "volume": 320.0}, {"date": "2015-04-21", "close": 1.2, "volume": 2500.0}, {"date": "2015-04-23", "close": 1.1, "volume": 5359.0}, {"date": "2015-04-24", "close": 1.0, "volume": 359.0}, {"date": "2015-04-30", "close": 1.0, "volume": 14846.0}, {"date": "2015-05-01", "close": 1.0, "volume": 8535.0}, {"date": "2015-05-04", "close": 1.0, "volume": 4050.0}, {"date": "2015-05-08", "close": 1.0, "volume": 200.0}, {"date": "2015-05-12", "close": 1.0, "volume": 4500.0}, {"date": "2015-05-13", "close": 1.0, "volume": 14277.0}, {"date": "2015-05-14", "close": 1.0, "volume": 3568.0}, {"date": "2015-05-15", "close": 1.0, "volume": 4000.0}, {"date": "2015-05-18", "close": 1.2, "volume": 36827.0}, {"date": "2015-05-19", "close": 1.1, "volume": 728.0}, {"date": "2015-05-20", "close": 1.2, "volume": 2000.0}, {"date": "2015-05-21", "close": 1.5, "volume": 10646.0}, {"date": "2015-05-22", "close": 1.3, "volume": 900.0}, {"date": "2015-05-25", "close": 1.1, "volume": 1000.0}, {"date": "2015-05-26", "close": 1.0, "volume": 990.0}, {"date": "2015-05-28", "close": 1.1, "volume": 848.0}, {"date": "2015-05-29", "close": 1.1, "volume": 3373.0}, {"date": "2015-06-01", "close": 1.2, "volume": 848.0}, {"date": "2015-06-02", "close": 1.1, "volume": 440.0}, {"date": "2015-06-03", "close": 1.0, "volume": 43145.0}, {"date": "2015-06-04", "close": 1.1, "volume": 4380.0}, {"date": "2015-06-05", "close": 1.1, "volume": 4000.0}, {"date": "2015-06-09", "close": 0.7, "volume": 55607.0}, {"date": "2015-06-10", "close": 0.6, "volume": 7372.0}, {"date": "2015-06-11", "close": 0.6, "volume": 3046.0}, {"date": "2015-06-15", "close": 0.6, "volume": 739.0}, {"date": "2015-06-16", "close": 0.7, "volume": 9200.0}, {"date": "2015-06-17", "close": 0.7, "volume": 929.0}, {"date": "2015-06-18", "close": 0.7, "volume": 20067.0}, {"date": "2015-06-19", "close": 0.7, "volume": 236.0}, {"date": "2015-06-23", "close": 0.8, "volume": 6130.0}, {"date": "2015-06-24", "close": 0.7, "volume": 380.0}, {"date": "2015-06-25", "close": 0.6, "volume": 16000.0}, {"date": "2015-06-26", "close": 0.6, "volume": 6959.0}, {"date": "2015-06-29", "close": 0.6, "volume": 2327.0}, {"date": "2015-06-30", "close": 0.5, "volume": 8761.0}, {"date": "2015-07-01", "close": 0.6, "volume": 5327.0}, {"date": "2015-07-03", "close": 0.7, "volume": 9301.0}, {"date": "2015-07-08", "close": 0.6, "volume": 3955.0}, {"date": "2015-07-10", "close": 0.6, "volume": 3300.0}, {"date": "2015-07-13", "close": 0.6, "volume": 156.0}, {"date": "2015-07-14", "close": 0.7, "volume": 5282.0}, {"date": "2015-07-17", "close": 0.6, "volume": 150.0}, {"date": "2015-07-23", "close": 0.7, "volume": 23430.0}, {"date": "2015-07-27", "close": 0.7, "volume": 22952.0}, {"date": "2015-07-30", "close": 0.6, "volume": 6000.0}, {"date": "2015-08-05", "close": 0.5, "volume": 830.0}, {"date": "2015-08-06", "close": 0.6, "volume": 656.0}, {"date": "2015-08-12", "close": 0.5, "volume": 2120.0}, {"date": "2015-08-18", "close": 0.5, "volume": 800.0}, {"date": "2015-08-21", "close": 0.5, "volume": 3590.0}, {"date": "2015-08-24", "close": 0.5, "volume": 1924.0}, {"date": "2015-08-25", "close": 0.5, "volume": 8900.0}, {"date": "2015-08-28", "close": 0.4, "volume": 3429.0}, {"date": "2015-09-02", "close": 0.5, "volume": 7825.0}, {"date": "2015-09-03", "close": 0.5, "volume": 4175.0}, {"date": "2015-09-04", "close": 0.5, "volume": 725.0}, {"date": "2015-09-07", "close": 0.5, "volume": 9777.0}, {"date": "2015-09-10", "close": 0.5, "volume": 1872.0}, {"date": "2015-09-21", "close": 0.6, "volume": 1008.0}, {"date": "2015-09-22", "close": 0.5, "volume": 128.0}, {"date": "2015-09-23", "close": 0.4, "volume": 339.0}, {"date": "2015-09-24", "close": 0.5, "volume": 300.0}, {"date": "2015-09-25", "close": 0.5, "volume": 900.0}, {"date": "2015-09-28", "close": 0.5, "volume": 300.0}, {"date": "2015-09-29", "close": 0.5, "volume": 500.0}, {"date": "2015-10-01", "close": 0.5, "volume": 5900.0}, {"date": "2015-10-02", "close": 0.4, "volume": 1000.0}, {"date": "2015-10-07", "close": 0.4, "volume": 729.0}, {"date": "2015-10-09", "close": 0.4, "volume": 76.0}, {"date": "2015-10-12", "close": 0.3, "volume": 43600.0}, {"date": "2015-10-13", "close": 0.5, "volume": 18571.0}, {"date": "2015-10-14", "close": 0.4, "volume": 327.0}, {"date": "2015-10-15", "close": 0.4, "volume": 500.0}, {"date": "2015-10-16", "close": 0.5, "volume": 20978.0}, {"date": "2015-10-22", "close": 0.6, "volume": 4000.0}, {"date": "2015-10-26", "close": 0.6, "volume": 4000.0}, {"date": "2015-11-04", "close": 0.5, "volume": 15873.0}, {"date": "2015-11-09", "close": 0.4, "volume": 400.0}, {"date": "2015-11-11", "close": 0.4, "volume": 550.0}, {"date": "2015-11-12", "close": 0.4, "volume": 1300.0}, {"date": "2015-11-16", "close": 0.4, "volume": 17571.0}, {"date": "2015-11-18", "close": 0.4, "volume": 350.0}, {"date": "2015-11-30", "close": 0.4, "volume": 15130.0}, {"date": "2015-12-01", "close": 0.4, "volume": 1852.0}, {"date": "2015-12-02", "close": 0.4, "volume": 2500.0}, {"date": "2015-12-07", "close": 0.4, "volume": 12800.0}, {"date": "2015-12-09", "close": 0.4, "volume": 1852.0}, {"date": "2015-12-15", "close": 0.4, "volume": 2550.0}, {"date": "2015-12-16", "close": 0.3, "volume": 1373.0}, {"date": "2015-12-17", "close": 0.3, "volume": 25047.0}, {"date": "2015-12-24", "close": 0.3, "volume": 24936.0}, {"date": "2015-12-29", "close": 0.3, "volume": 1700.0}, {"date": "2015-12-30", "close": 0.3, "volume": 2792.0}, {"date": "2015-12-31", "close": 0.3, "volume": 5944.0}, {"date": "2016-01-12", "close": 0.3, "volume": 30500.0}, {"date": "2016-01-18", "close": 0.4, "volume": 2250.0}, {"date": "2016-01-20", "close": 0.3, "volume": 16642.0}, {"date": "2016-02-01", "close": 0.3, "volume": 2263.0}, {"date": "2016-02-04", "close": 0.4, "volume": 5000.0}, {"date": "2016-02-10", "close": 0.3, "volume": 27617.0}, {"date": "2016-02-11", "close": 0.3, "volume": 5643.0}, {"date": "2016-02-12", "close": 0.4, "volume": 22571.0}, {"date": "2016-02-15", "close": 0.6, "volume": 70794.0}, {"date": "2016-02-16", "close": 0.5, "volume": 20977.0}, {"date": "2016-02-17", "close": 0.5, "volume": 875.0}, {"date": "2016-02-24", "close": 0.4, "volume": 400.0}, {"date": "2016-02-26", "close": 0.4, "volume": 15000.0}, {"date": "2016-02-29", "close": 0.4, "volume": 8240.0}, {"date": "2016-03-01", "close": 0.4, "volume": 313.0}, {"date": "2016-03-11", "close": 0.4, "volume": 5000.0}, {"date": "2016-03-15", "close": 0.4, "volume": 6187.0}, {"date": "2016-03-16", "close": 0.4, "volume": 1500.0}, {"date": "2016-03-18", "close": 0.4, "volume": 200.0}, {"date": "2016-03-23", "close": 0.4, "volume": 100.0}, {"date": "2016-04-01", "close": 0.4, "volume": 4800.0}, {"date": "2016-04-04", "close": 0.4, "volume": 400.0}, {"date": "2016-04-06", "close": 0.5, "volume": 15728.0}, {"date": "2016-04-07", "close": 0.5, "volume": 5109.0}, {"date": "2016-04-08", "close": 0.5, "volume": 2500.0}, {"date": "2016-04-13", "close": 0.4, "volume": 24429.0}, {"date": "2016-04-19", "close": 0.4, "volume": 12053.0}, {"date": "2016-04-20", "close": 0.4, "volume": 4000.0}, {"date": "2016-04-21", "close": 0.4, "volume": 8930.0}, {"date": "2016-04-26", "close": 0.5, "volume": 21052.0}, {"date": "2016-04-27", "close": 0.5, "volume": 1440.0}, {"date": "2016-05-03", "close": 0.5, "volume": 500.0}, {"date": "2016-05-05", "close": 0.5, "volume": 9606.0}, {"date": "2016-05-06", "close": 0.5, "volume": 9788.0}, {"date": "2016-05-18", "close": 0.5, "volume": 1510.0}, {"date": "2016-05-20", "close": 0.5, "volume": 2000.0}, {"date": "2016-05-24", "close": 0.5, "volume": 628.0}, {"date": "2016-05-25", "close": 0.5, "volume": 2420.0}, {"date": "2016-05-26", "close": 0.5, "volume": 1785.0}, {"date": "2016-05-30", "close": 0.4, "volume": 10215.0}, {"date": "2016-05-31", "close": 0.4, "volume": 1546.0}, {"date": "2016-06-02", "close": 0.4, "volume": 103.0}, {"date": "2016-06-03", "close": 0.5, "volume": 2000.0}, {"date": "2016-06-08", "close": 0.4, "volume": 12500.0}, {"date": "2016-06-09", "close": 0.4, "volume": 10250.0}, {"date": "2016-06-14", "close": 0.4, "volume": 100.0}, {"date": "2016-06-21", "close": 0.4, "volume": 10721.0}, {"date": "2016-06-27", "close": 0.3, "volume": 2785.0}, {"date": "2016-07-04", "close": 0.4, "volume": 15479.0}, {"date": "2016-07-07", "close": 0.4, "volume": 4587.0}, {"date": "2016-07-08", "close": 0.4, "volume": 2129.0}, {"date": "2016-07-12", "close": 0.5, "volume": 764.0}, {"date": "2016-07-14", "close": 0.4, "volume": 2000.0}, {"date": "2016-07-20", "close": 0.4, "volume": 250.0}, {"date": "2016-07-21", "close": 0.5, "volume": 2985.0}, {"date": "2016-07-22", "close": 0.4, "volume": 500.0}, {"date": "2016-08-03", "close": 0.3, "volume": 5813.0}, {"date": "2016-08-11", "close": 0.4, "volume": 40000.0}, {"date": "2016-08-16", "close": 0.4, "volume": 4859.0}, {"date": "2016-08-23", "close": 0.4, "volume": 4798.0}, {"date": "2016-08-24", "close": 0.4, "volume": 1623.0}, {"date": "2016-09-02", "close": 0.4, "volume": 10000.0}, {"date": "2016-09-05", "close": 0.4, "volume": 835.0}, {"date": "2016-09-21", "close": 0.4, "volume": 11597.0}, {"date": "2016-09-23", "close": 0.4, "volume": 7368.0}, {"date": "2016-09-26", "close": 0.4, "volume": 5132.0}, {"date": "2016-09-30", "close": 0.4, "volume": 8289.0}, {"date": "2016-10-05", "close": 0.4, "volume": 1562.0}, {"date": "2016-10-07", "close": 0.4, "volume": 290.0}, {"date": "2016-10-12", "close": 0.4, "volume": 6615.0}, {"date": "2016-10-20", "close": 0.4, "volume": 5000.0}, {"date": "2016-10-21", "close": 0.4, "volume": 4500.0}, {"date": "2016-10-25", "close": 0.4, "volume": 6650.0}, {"date": "2016-10-28", "close": 0.4, "volume": 7253.0}, {"date": "2016-11-04", "close": 0.4, "volume": 2360.0}, {"date": "2016-11-14", "close": 0.4, "volume": 999.0}, {"date": "2016-11-15", "close": 0.4, "volume": 13048.0}, {"date": "2016-11-17", "close": 0.4, "volume": 4000.0}, {"date": "2016-11-21", "close": 0.4, "volume": 1529.0}, {"date": "2016-11-23", "close": 0.4, "volume": 471.0}, {"date": "2016-11-25", "close": 0.4, "volume": 779.0}, {"date": "2016-12-02", "close": 0.5, "volume": 16024.0}, {"date": "2016-12-06", "close": 0.5, "volume": 38062.0}, {"date": "2016-12-14", "close": 0.5, "volume": 17599.0}, {"date": "2016-12-15", "close": 0.6, "volume": 840.0}, {"date": "2016-12-16", "close": 0.5, "volume": 10239.0}, {"date": "2016-12-19", "close": 0.5, "volume": 4000.0}, {"date": "2016-12-20", "close": 0.5, "volume": 3869.0}, {"date": "2016-12-21", "close": 0.6, "volume": 7320.0}, {"date": "2016-12-28", "close": 0.4, "volume": 12800.0}, {"date": "2016-12-29", "close": 0.4, "volume": 4941.0}, {"date": "2016-12-30", "close": 0.4, "volume": 3660.0}, {"date": "2017-01-05", "close": 0.4, "volume": 24921.0}, {"date": "2017-01-09", "close": 0.4, "volume": 1250.0}, {"date": "2017-01-11", "close": 0.4, "volume": 1250.0}, {"date": "2017-01-18", "close": 0.4, "volume": 4450.0}, {"date": "2017-01-20", "close": 0.4, "volume": 1009.0}, {"date": "2017-01-23", "close": 0.5, "volume": 500.0}, {"date": "2017-01-24", "close": 0.4, "volume": 12973.0}, {"date": "2017-01-25", "close": 0.4, "volume": 2376.0}, {"date": "2017-01-27", "close": 0.3, "volume": 3334.0}, {"date": "2017-01-30", "close": 0.4, "volume": 18476.0}, {"date": "2017-02-08", "close": 0.5, "volume": 3990.0}, {"date": "2017-02-09", "close": 0.4, "volume": 440.0}, {"date": "2017-02-14", "close": 0.4, "volume": 5643.0}, {"date": "2017-02-15", "close": 0.4, "volume": 740.0}, {"date": "2017-02-16", "close": 0.4, "volume": 800.0}, {"date": "2017-02-22", "close": 0.5, "volume": 3100.0}, {"date": "2017-02-24", "close": 0.4, "volume": 5503.0}, {"date": "2017-02-28", "close": 0.5, "volume": 1000.0}, {"date": "2017-03-03", "close": 0.4, "volume": 130.0}, {"date": "2017-03-09", "close": 0.4, "volume": 2500.0}, {"date": "2017-03-13", "close": 0.4, "volume": 61377.0}, {"date": "2017-03-15", "close": 0.4, "volume": 7440.0}, {"date": "2017-03-21", "close": 0.4, "volume": 29998.0}, {"date": "2017-03-24", "close": 0.6, "volume": 378731.0}, {"date": "2017-03-27", "close": 0.6, "volume": 31650.0}, {"date": "2017-03-28", "close": 0.7, "volume": 1000.0}, {"date": "2017-03-30", "close": 0.5, "volume": 4375.0}, {"date": "2017-03-31", "close": 0.7, "volume": 840.0}, {"date": "2017-04-06", "close": 0.6, "volume": 6500.0}, {"date": "2017-04-07", "close": 0.5, "volume": 3000.0}, {"date": "2017-04-11", "close": 0.6, "volume": 1400.0}, {"date": "2017-04-19", "close": 0.6, "volume": 850.0}, {"date": "2017-04-20", "close": 0.6, "volume": 1400.0}, {"date": "2017-04-26", "close": 0.5, "volume": 2014.0}, {"date": "2017-04-27", "close": 0.6, "volume": 22277.0}, {"date": "2017-05-02", "close": 0.7, "volume": 36783.0}, {"date": "2017-05-03", "close": 0.7, "volume": 1125.0}, {"date": "2017-05-04", "close": 0.7, "volume": 5753.0}, {"date": "2017-05-05", "close": 0.8, "volume": 6626.0}, {"date": "2017-05-08", "close": 0.8, "volume": 32685.0}, {"date": "2017-05-09", "close": 0.7, "volume": 10000.0}, {"date": "2017-05-15", "close": 0.8, "volume": 21932.0}, {"date": "2017-05-16", "close": 0.9, "volume": 11800.0}, {"date": "2017-05-17", "close": 0.8, "volume": 2802.0}, {"date": "2017-05-18", "close": 0.8, "volume": 4500.0}, {"date": "2017-05-19", "close": 0.9, "volume": 50000.0}, {"date": "2017-05-25", "close": 0.9, "volume": 10834.0}, {"date": "2017-05-30", "close": 0.7, "volume": 2500.0}, {"date": "2017-06-01", "close": 0.8, "volume": 2329.0}, {"date": "2017-06-02", "close": 0.8, "volume": 7351.0}, {"date": "2017-06-05", "close": 0.8, "volume": 5000.0}, {"date": "2017-06-07", "close": 0.8, "volume": 875.0}, {"date": "2017-06-08", "close": 0.7, "volume": 1000.0}, {"date": "2017-06-09", "close": 0.7, "volume": 1000.0}, {"date": "2017-06-13", "close": 0.7, "volume": 8192.0}, {"date": "2017-06-20", "close": 0.7, "volume": 150.0}, {"date": "2017-06-21", "close": 0.8, "volume": 2373.0}, {"date": "2017-06-22", "close": 0.8, "volume": 2627.0}, {"date": "2017-06-26", "close": 0.9, "volume": 3923.0}, {"date": "2017-06-27", "close": 1.0, "volume": 10160.0}, {"date": "2017-06-28", "close": 1.1, "volume": 52575.0}, {"date": "2017-06-29", "close": 1.2, "volume": 33000.0}, {"date": "2017-06-30", "close": 1.3, "volume": 11750.0}, {"date": "2017-07-03", "close": 1.3, "volume": 10800.0}, {"date": "2017-07-06", "close": 1.3, "volume": 70.0}, {"date": "2017-07-07", "close": 1.2, "volume": 3500.0}, {"date": "2017-07-10", "close": 1.2, "volume": 7500.0}, {"date": "2017-07-17", "close": 1.3, "volume": 10473.0}, {"date": "2017-07-18", "close": 1.3, "volume": 1500.0}, {"date": "2017-07-20", "close": 1.2, "volume": 550.0}, {"date": "2017-07-24", "close": 1.2, "volume": 31566.0}, {"date": "2017-07-26", "close": 1.1, "volume": 1010.0}, {"date": "2017-07-28", "close": 0.9, "volume": 4349.0}, {"date": "2017-07-31", "close": 0.9, "volume": 3000.0}, {"date": "2017-08-04", "close": 0.9, "volume": 1319.0}, {"date": "2017-08-07", "close": 0.8, "volume": 10858.0}, {"date": "2017-08-09", "close": 0.8, "volume": 3994.0}, {"date": "2017-08-10", "close": 1.0, "volume": 4273.0}, {"date": "2017-08-11", "close": 0.9, "volume": 2500.0}, {"date": "2017-08-25", "close": 0.9, "volume": 23444.0}, {"date": "2017-08-28", "close": 0.9, "volume": 90.0}, {"date": "2017-08-30", "close": 0.9, "volume": 14386.0}, {"date": "2017-08-31", "close": 1.0, "volume": 8700.0}, {"date": "2017-09-06", "close": 0.9, "volume": 1778.0}, {"date": "2017-09-11", "close": 0.9, "volume": 180.0}, {"date": "2017-09-14", "close": 0.8, "volume": 35324.0}, {"date": "2017-09-15", "close": 0.8, "volume": 9386.0}, {"date": "2017-09-18", "close": 0.8, "volume": 5036.0}, {"date": "2017-09-20", "close": 0.8, "volume": 3000.0}, {"date": "2017-09-22", "close": 0.7, "volume": 1000.0}, {"date": "2017-09-25", "close": 0.7, "volume": 4453.0}, {"date": "2017-09-27", "close": 0.7, "volume": 2000.0}, {"date": "2017-09-28", "close": 0.8, "volume": 2000.0}, {"date": "2017-09-29", "close": 0.7, "volume": 12079.0}, {"date": "2017-10-02", "close": 0.7, "volume": 1784.0}, {"date": "2017-10-06", "close": 0.7, "volume": 2123.0}, {"date": "2017-10-09", "close": 0.7, "volume": 614.0}, {"date": "2017-10-10", "close": 0.7, "volume": 7578.0}, {"date": "2017-10-11", "close": 0.7, "volume": 3000.0}, {"date": "2017-10-16", "close": 0.8, "volume": 1250.0}, {"date": "2017-10-17", "close": 0.8, "volume": 2525.0}, {"date": "2017-10-19", "close": 0.9, "volume": 5835.0}, {"date": "2017-11-03", "close": 0.8, "volume": 1857.0}, {"date": "2017-11-06", "close": 0.8, "volume": 2080.0}, {"date": "2017-11-09", "close": 0.8, "volume": 3153.0}, {"date": "2017-11-10", "close": 0.8, "volume": 674.0}, {"date": "2017-11-13", "close": 0.9, "volume": 3107.0}, {"date": "2017-11-16", "close": 0.9, "volume": 1035.0}, {"date": "2017-11-20", "close": 0.8, "volume": 3212.0}, {"date": "2017-11-21", "close": 0.9, "volume": 3000.0}, {"date": "2017-11-28", "close": 0.8, "volume": 210.0}, {"date": "2017-11-29", "close": 0.8, "volume": 502.0}, {"date": "2017-12-08", "close": 0.8, "volume": 2652.0}, {"date": "2017-12-11", "close": 0.8, "volume": 5780.0}, {"date": "2017-12-13", "close": 0.9, "volume": 3342.0}, {"date": "2017-12-15", "close": 0.8, "volume": 606.0}, {"date": "2017-12-18", "close": 0.7, "volume": 362.0}, {"date": "2017-12-20", "close": 0.9, "volume": 600.0}, {"date": "2017-12-21", "close": 0.8, "volume": 10000.0}, {"date": "2017-12-22", "close": 0.8, "volume": 17957.0}, {"date": "2017-12-27", "close": 0.8, "volume": 4343.0}, {"date": "2017-12-28", "close": 0.8, "volume": 7.0}, {"date": "2018-01-03", "close": 0.8, "volume": 625.0}, {"date": "2018-01-05", "close": 0.8, "volume": 18825.0}, {"date": "2018-01-08", "close": 0.8, "volume": 685.0}, {"date": "2018-01-10", "close": 0.8, "volume": 7200.0}, {"date": "2018-01-11", "close": 0.9, "volume": 600.0}, {"date": "2018-01-12", "close": 0.9, "volume": 1460.0}, {"date": "2018-01-17", "close": 0.9, "volume": 11100.0}, {"date": "2018-01-18", "close": 0.8, "volume": 23493.0}, {"date": "2018-01-30", "close": 0.8, "volume": 1250.0}, {"date": "2018-02-01", "close": 0.8, "volume": 2169.0}, {"date": "2018-02-15", "close": 0.7, "volume": 7773.0}, {"date": "2018-02-16", "close": 0.7, "volume": 411.0}, {"date": "2018-02-21", "close": 0.9, "volume": 17681.0}, {"date": "2018-02-22", "close": 0.9, "volume": 100.0}, {"date": "2018-03-12", "close": 0.7, "volume": 749.0}, {"date": "2018-03-13", "close": 0.8, "volume": 2835.0}, {"date": "2018-03-14", "close": 0.9, "volume": 35200.0}, {"date": "2018-03-15", "close": 1.0, "volume": 18324.0}, {"date": "2018-03-16", "close": 1.1, "volume": 17000.0}, {"date": "2018-03-19", "close": 1.2, "volume": 2000.0}, {"date": "2018-03-20", "close": 1.3, "volume": 25000.0}, {"date": "2018-03-21", "close": 1.4, "volume": 45703.0}, {"date": "2018-03-22", "close": 1.4, "volume": 10000.0}, {"date": "2018-03-23", "close": 1.3, "volume": 6855.0}, {"date": "2018-03-26", "close": 1.3, "volume": 2073.0}, {"date": "2018-03-27", "close": 1.3, "volume": 6282.0}, {"date": "2018-03-28", "close": 1.3, "volume": 8562.0}, {"date": "2018-03-29", "close": 1.3, "volume": 10333.0}, {"date": "2018-04-03", "close": 1.3, "volume": 12506.0}, {"date": "2018-04-04", "close": 1.3, "volume": 12000.0}, {"date": "2018-04-05", "close": 1.3, "volume": 3800.0}, {"date": "2018-04-09", "close": 1.3, "volume": 2000.0}, {"date": "2018-04-12", "close": 1.2, "volume": 9001.0}, {"date": "2018-04-16", "close": 1.1, "volume": 2579.0}, {"date": "2018-04-18", "close": 1.2, "volume": 1094.0}, {"date": "2018-04-19", "close": 1.1, "volume": 777.0}, {"date": "2018-04-20", "close": 1.1, "volume": 2128.0}, {"date": "2018-04-23", "close": 1.1, "volume": 760.0}, {"date": "2018-04-24", "close": 1.1, "volume": 640.0}, {"date": "2018-04-26", "close": 1.0, "volume": 100.0}, {"date": "2018-04-30", "close": 1.0, "volume": 955.0}, {"date": "2018-05-03", "close": 1.0, "volume": 6075.0}, {"date": "2018-05-04", "close": 1.0, "volume": 2400.0}, {"date": "2018-05-07", "close": 1.1, "volume": 6313.0}, {"date": "2018-05-08", "close": 1.0, "volume": 20550.0}, {"date": "2018-05-09", "close": 1.0, "volume": 30512.0}, {"date": "2018-05-10", "close": 1.0, "volume": 414.0}, {"date": "2018-05-14", "close": 0.9, "volume": 8885.0}, {"date": "2018-05-16", "close": 0.9, "volume": 5000.0}, {"date": "2018-05-17", "close": 0.9, "volume": 26240.0}, {"date": "2018-05-18", "close": 0.8, "volume": 25481.0}, {"date": "2018-05-22", "close": 0.8, "volume": 3802.0}, {"date": "2018-05-25", "close": 0.9, "volume": 31807.0}, {"date": "2018-05-28", "close": 0.9, "volume": 500.0}, {"date": "2018-05-30", "close": 0.9, "volume": 600.0}, {"date": "2018-06-06", "close": 0.8, "volume": 5500.0}, {"date": "2018-06-07", "close": 1.0, "volume": 601.0}, {"date": "2018-06-13", "close": 0.8, "volume": 10000.0}, {"date": "2018-06-14", "close": 0.9, "volume": 5840.0}, {"date": "2018-06-15", "close": 0.8, "volume": 1030.0}, {"date": "2018-06-18", "close": 0.8, "volume": 3629.0}, {"date": "2018-06-21", "close": 0.8, "volume": 5000.0}, {"date": "2018-06-22", "close": 0.8, "volume": 1045.0}, {"date": "2018-06-25", "close": 0.9, "volume": 2000.0}, {"date": "2018-06-26", "close": 0.8, "volume": 5084.0}, {"date": "2018-06-28", "close": 0.9, "volume": 100.0}, {"date": "2018-06-29", "close": 0.9, "volume": 8345.0}, {"date": "2018-07-02", "close": 0.9, "volume": 6801.0}, {"date": "2018-07-03", "close": 0.9, "volume": 2002.0}, {"date": "2018-07-06", "close": 1.0, "volume": 2498.0}, {"date": "2018-07-09", "close": 0.9, "volume": 24329.0}, {"date": "2018-07-11", "close": 0.9, "volume": 29100.0}, {"date": "2018-07-13", "close": 0.9, "volume": 6000.0}, {"date": "2018-07-16", "close": 1.0, "volume": 500.0}, {"date": "2018-07-17", "close": 0.9, "volume": 239.0}, {"date": "2018-07-18", "close": 0.9, "volume": 520.0}, {"date": "2018-07-19", "close": 0.9, "volume": 9480.0}, {"date": "2018-07-23", "close": 0.8, "volume": 450.0}, {"date": "2018-07-26", "close": 0.9, "volume": 5090.0}, {"date": "2018-07-27", "close": 0.8, "volume": 1500.0}, {"date": "2018-07-30", "close": 0.9, "volume": 10000.0}, {"date": "2018-08-08", "close": 0.9, "volume": 10000.0}, {"date": "2018-08-09", "close": 0.9, "volume": 10786.0}, {"date": "2018-08-10", "close": 0.9, "volume": 12514.0}, {"date": "2018-08-13", "close": 0.9, "volume": 524.0}, {"date": "2018-08-17", "close": 0.9, "volume": 7.0}, {"date": "2018-08-20", "close": 0.9, "volume": 10302.0}, {"date": "2018-08-21", "close": 0.9, "volume": 0.0}, {"date": "2018-08-22", "close": 0.9, "volume": 0.0}, {"date": "2018-08-24", "close": 0.8, "volume": 16528.0}, {"date": "2018-08-27", "close": 1.1, "volume": 285955.0}, {"date": "2018-08-28", "close": 1.0, "volume": 129692.0}, {"date": "2018-08-29", "close": 0.9, "volume": 31723.0}, {"date": "2018-08-30", "close": 0.9, "volume": 3789.0}, {"date": "2018-08-31", "close": 1.0, "volume": 5000.0}, {"date": "2018-09-03", "close": 1.0, "volume": 15902.0}, {"date": "2018-09-04", "close": 0.9, "volume": 5144.0}, {"date": "2018-09-05", "close": 0.9, "volume": 6250.0}, {"date": "2018-09-06", "close": 0.9, "volume": 59891.0}, {"date": "2018-09-11", "close": 0.8, "volume": 858.0}, {"date": "2018-09-13", "close": 0.8, "volume": 5259.0}, {"date": "2018-09-14", "close": 0.8, "volume": 3636.0}, {"date": "2018-09-17", "close": 0.9, "volume": 30000.0}, {"date": "2018-09-21", "close": 0.8, "volume": 9300.0}, {"date": "2018-09-24", "close": 0.8, "volume": 736.0}, {"date": "2018-09-25", "close": 0.9, "volume": 1111.0}, {"date": "2018-09-26", "close": 0.8, "volume": 10000.0}, {"date": "2018-09-27", "close": 0.8, "volume": 4261.0}, {"date": "2018-09-28", "close": 0.9, "volume": 600.0}, {"date": "2018-10-05", "close": 0.8, "volume": 250.0}, {"date": "2018-10-08", "close": 0.9, "volume": 6000.0}, {"date": "2018-10-09", "close": 0.8, "volume": 2090.0}, {"date": "2018-10-11", "close": 0.6, "volume": 75280.0}, {"date": "2018-10-12", "close": 0.6, "volume": 11177.0}, {"date": "2018-10-16", "close": 0.6, "volume": 330.0}, {"date": "2018-10-17", "close": 0.6, "volume": 840.0}, {"date": "2018-10-18", "close": 0.7, "volume": 27292.0}, {"date": "2018-10-22", "close": 0.7, "volume": 2500.0}, {"date": "2018-10-24", "close": 0.7, "volume": 930.0}, {"date": "2018-10-25", "close": 0.6, "volume": 930.0}, {"date": "2018-10-31", "close": 0.7, "volume": 20980.0}, {"date": "2018-11-01", "close": 0.7, "volume": 6193.0}, {"date": "2018-11-02", "close": 0.7, "volume": 4280.0}, {"date": "2018-11-06", "close": 0.6, "volume": 42000.0}, {"date": "2018-11-09", "close": 0.6, "volume": 24358.0}, {"date": "2018-11-15", "close": 0.6, "volume": 18142.0}, {"date": "2018-11-26", "close": 0.5, "volume": 3858.0}, {"date": "2018-11-27", "close": 0.5, "volume": 1000.0}, {"date": "2018-11-28", "close": 0.5, "volume": 1000.0}, {"date": "2018-12-12", "close": 0.5, "volume": 1562.0}, {"date": "2018-12-13", "close": 0.5, "volume": 5165.0}, {"date": "2018-12-14", "close": 0.5, "volume": 19241.0}, {"date": "2018-12-18", "close": 0.4, "volume": 14760.0}, {"date": "2018-12-24", "close": 0.4, "volume": 2500.0}, {"date": "2018-12-27", "close": 0.5, "volume": 7000.0}, {"date": "2019-01-15", "close": 0.5, "volume": 1000.0}, {"date": "2019-01-16", "close": 0.5, "volume": 2000.0}, {"date": "2019-01-23", "close": 0.4, "volume": 2000.0}, {"date": "2019-01-24", "close": 0.5, "volume": 8000.0}, {"date": "2019-01-29", "close": 0.4, "volume": 100.0}, {"date": "2019-01-30", "close": 0.5, "volume": 480.0}, {"date": "2019-02-01", "close": 0.5, "volume": 9520.0}, {"date": "2019-02-04", "close": 0.4, "volume": 500.0}, {"date": "2019-02-07", "close": 0.4, "volume": 4000.0}, {"date": "2019-02-08", "close": 0.5, "volume": 20000.0}, {"date": "2019-02-11", "close": 0.5, "volume": 11645.0}, {"date": "2019-02-15", "close": 0.5, "volume": 4000.0}, {"date": "2019-02-18", "close": 0.6, "volume": 3000.0}, {"date": "2019-02-20", "close": 0.5, "volume": 980.0}, {"date": "2019-02-22", "close": 0.6, "volume": 2792.0}, {"date": "2019-02-25", "close": 0.5, "volume": 10000.0}, {"date": "2019-02-28", "close": 0.6, "volume": 1000.0}, {"date": "2019-03-04", "close": 0.6, "volume": 549.0}, {"date": "2019-03-06", "close": 0.6, "volume": 1670.0}, {"date": "2019-03-07", "close": 0.6, "volume": 3574.0}, {"date": "2019-03-08", "close": 0.6, "volume": 3597.0}, {"date": "2019-03-11", "close": 0.8, "volume": 235050.0}, {"date": "2019-03-12", "close": 0.7, "volume": 62093.0}, {"date": "2019-03-13", "close": 0.7, "volume": 10515.0}, {"date": "2019-03-14", "close": 0.7, "volume": 23345.0}, {"date": "2019-03-15", "close": 0.7, "volume": 26001.0}, {"date": "2019-03-18", "close": 0.7, "volume": 15329.0}, {"date": "2019-03-19", "close": 0.7, "volume": 11709.0}, {"date": "2019-03-20", "close": 0.7, "volume": 3000.0}, {"date": "2019-03-21", "close": 0.7, "volume": 2500.0}, {"date": "2019-03-22", "close": 0.7, "volume": 6504.0}, {"date": "2019-03-25", "close": 0.6, "volume": 19420.0}, {"date": "2019-03-27", "close": 0.6, "volume": 7000.0}, {"date": "2019-03-28", "close": 0.6, "volume": 26650.0}, {"date": "2019-03-29", "close": 0.5, "volume": 5000.0}, {"date": "2019-04-01", "close": 0.5, "volume": 1750.0}, {"date": "2019-04-02", "close": 0.5, "volume": 9000.0}, {"date": "2019-04-03", "close": 0.5, "volume": 105163.0}, {"date": "2019-04-05", "close": 0.5, "volume": 9133.0}, {"date": "2019-04-08", "close": 0.5, "volume": 30000.0}, {"date": "2019-04-09", "close": 0.5, "volume": 16365.0}, {"date": "2019-04-10", "close": 0.5, "volume": 226.0}, {"date": "2019-04-12", "close": 0.5, "volume": 700.0}, {"date": "2019-04-17", "close": 0.5, "volume": 1000.0}, {"date": "2019-04-18", "close": 0.5, "volume": 12300.0}, {"date": "2019-04-24", "close": 0.5, "volume": 26912.0}, {"date": "2019-04-29", "close": 0.5, "volume": 5000.0}, {"date": "2019-05-03", "close": 0.4, "volume": 2000.0}, {"date": "2019-05-06", "close": 0.4, "volume": 4800.0}, {"date": "2019-05-08", "close": 0.4, "volume": 4300.0}, {"date": "2019-05-09", "close": 0.4, "volume": 6400.0}, {"date": "2019-05-22", "close": 0.4, "volume": 1400.0}, {"date": "2019-05-24", "close": 0.4, "volume": 1000.0}, {"date": "2019-06-05", "close": 0.4, "volume": 7000.0}, {"date": "2019-06-06", "close": 0.4, "volume": 1000.0}, {"date": "2019-06-07", "close": 0.4, "volume": 3000.0}, {"date": "2019-06-11", "close": 0.4, "volume": 575.0}, {"date": "2019-06-13", "close": 0.4, "volume": 8000.0}, {"date": "2019-06-14", "close": 0.4, "volume": 71217.0}, {"date": "2019-06-17", "close": 0.4, "volume": 22500.0}, {"date": "2019-06-18", "close": 0.4, "volume": 20000.0}, {"date": "2019-06-20", "close": 0.4, "volume": 41550.0}, {"date": "2019-06-21", "close": 0.4, "volume": 16501.0}, {"date": "2019-06-24", "close": 0.4, "volume": 11975.0}, {"date": "2019-06-25", "close": 0.4, "volume": 21426.0}, {"date": "2019-06-26", "close": 0.4, "volume": 23651.0}, {"date": "2019-06-27", "close": 0.4, "volume": 13049.0}, {"date": "2019-06-28", "close": 0.4, "volume": 511.0}, {"date": "2019-07-03", "close": 0.4, "volume": 6500.0}, {"date": "2019-07-05", "close": 0.4, "volume": 683.0}, {"date": "2019-07-12", "close": 0.4, "volume": 7500.0}, {"date": "2019-07-17", "close": 0.4, "volume": 4000.0}, {"date": "2019-07-19", "close": 0.4, "volume": 500.0}, {"date": "2019-07-24", "close": 0.4, "volume": 5000.0}, {"date": "2019-07-25", "close": 0.4, "volume": 6250.0}, {"date": "2019-07-26", "close": 0.4, "volume": 49480.0}, {"date": "2019-07-29", "close": 0.4, "volume": 17500.0}, {"date": "2019-07-30", "close": 0.4, "volume": 5433.0}, {"date": "2019-08-06", "close": 0.4, "volume": 6250.0}, {"date": "2019-08-15", "close": 0.4, "volume": 6500.0}, {"date": "2019-08-21", "close": 0.3, "volume": 270.0}, {"date": "2019-08-22", "close": 0.3, "volume": 75136.0}, {"date": "2019-08-26", "close": 0.3, "volume": 39000.0}, {"date": "2019-08-27", "close": 0.5, "volume": 461208.0}, {"date": "2019-08-28", "close": 0.8, "volume": 789744.0}, {"date": "2019-08-29", "close": 0.7, "volume": 372404.0}, {"date": "2019-08-30", "close": 1.0, "volume": 1213369.0}, {"date": "2019-09-02", "close": 1.0, "volume": 1107398.0}, {"date": "2019-09-03", "close": 0.9, "volume": 141921.0}, {"date": "2019-09-04", "close": 0.9, "volume": 203852.0}, {"date": "2019-09-05", "close": 1.0, "volume": 335314.0}, {"date": "2019-09-06", "close": 0.9, "volume": 276678.0}, {"date": "2019-09-09", "close": 0.7, "volume": 142610.0}, {"date": "2019-09-10", "close": 0.8, "volume": 106885.0}, {"date": "2019-09-11", "close": 0.8, "volume": 189789.0}, {"date": "2019-09-12", "close": 0.8, "volume": 42453.0}, {"date": "2019-09-13", "close": 0.8, "volume": 7083.0}, {"date": "2019-09-16", "close": 0.8, "volume": 43224.0}, {"date": "2019-09-17", "close": 0.7, "volume": 40913.0}, {"date": "2019-09-18", "close": 0.7, "volume": 92760.0}, {"date": "2019-09-19", "close": 0.8, "volume": 25879.0}, {"date": "2019-09-20", "close": 0.7, "volume": 3954.0}, {"date": "2019-09-23", "close": 0.7, "volume": 3000.0}, {"date": "2019-09-24", "close": 0.7, "volume": 18080.0}, {"date": "2019-09-25", "close": 0.8, "volume": 5331.0}, {"date": "2019-09-26", "close": 0.7, "volume": 15263.0}, {"date": "2019-09-27", "close": 0.7, "volume": 74335.0}, {"date": "2019-09-30", "close": 0.6, "volume": 14076.0}, {"date": "2019-10-01", "close": 0.6, "volume": 40526.0}, {"date": "2019-10-02", "close": 0.6, "volume": 26473.0}, {"date": "2019-10-03", "close": 0.8, "volume": 181604.0}, {"date": "2019-10-04", "close": 0.8, "volume": 95582.0}, {"date": "2019-10-07", "close": 0.8, "volume": 7500.0}, {"date": "2019-10-08", "close": 0.7, "volume": 43169.0}, {"date": "2019-10-09", "close": 0.9, "volume": 37786.0}, {"date": "2019-10-10", "close": 0.8, "volume": 4500.0}, {"date": "2019-10-11", "close": 0.8, "volume": 62861.0}, {"date": "2019-10-14", "close": 0.8, "volume": 23737.0}, {"date": "2019-10-15", "close": 0.7, "volume": 56926.0}, {"date": "2019-10-16", "close": 0.9, "volume": 32435.0}, {"date": "2019-10-17", "close": 0.8, "volume": 24575.0}, {"date": "2019-10-18", "close": 0.8, "volume": 15990.0}, {"date": "2019-10-21", "close": 0.8, "volume": 12628.0}, {"date": "2019-10-22", "close": 0.9, "volume": 38967.0}, {"date": "2019-10-23", "close": 0.8, "volume": 37277.0}, {"date": "2019-10-24", "close": 0.9, "volume": 106912.0}, {"date": "2019-10-25", "close": 0.8, "volume": 65839.0}, {"date": "2019-10-28", "close": 0.7, "volume": 110517.0}, {"date": "2019-10-29", "close": 0.7, "volume": 22114.0}, {"date": "2019-10-30", "close": 0.7, "volume": 3815.0}, {"date": "2019-10-31", "close": 0.7, "volume": 3678.0}, {"date": "2019-11-04", "close": 0.7, "volume": 13005.0}, {"date": "2019-11-05", "close": 0.7, "volume": 3530.0}, {"date": "2019-11-06", "close": 0.7, "volume": 292.0}, {"date": "2019-11-07", "close": 0.7, "volume": 13017.0}, {"date": "2019-11-08", "close": 0.7, "volume": 29214.0}, {"date": "2019-11-11", "close": 0.7, "volume": 172607.0}, {"date": "2019-11-12", "close": 0.7, "volume": 2000.0}, {"date": "2019-11-13", "close": 0.6, "volume": 11550.0}, {"date": "2019-11-14", "close": 0.6, "volume": 18.0}, {"date": "2019-11-15", "close": 0.6, "volume": 4900.0}, {"date": "2019-11-18", "close": 0.6, "volume": 2510.0}, {"date": "2019-11-19", "close": 0.6, "volume": 17571.0}, {"date": "2019-11-20", "close": 0.6, "volume": 17301.0}, {"date": "2019-11-21", "close": 0.7, "volume": 2000.0}, {"date": "2019-11-27", "close": 0.6, "volume": 16231.0}, {"date": "2019-11-28", "close": 0.6, "volume": 4972.0}, {"date": "2019-11-29", "close": 0.6, "volume": 1231.0}, {"date": "2019-12-02", "close": 0.6, "volume": 16550.0}, {"date": "2019-12-03", "close": 0.6, "volume": 20000.0}, {"date": "2019-12-05", "close": 0.6, "volume": 5000.0}, {"date": "2019-12-06", "close": 0.6, "volume": 25500.0}, {"date": "2019-12-09", "close": 0.6, "volume": 7516.0}, {"date": "2019-12-11", "close": 0.5, "volume": 2050.0}, {"date": "2019-12-16", "close": 0.5, "volume": 10308.0}, {"date": "2019-12-18", "close": 0.5, "volume": 39650.0}, {"date": "2019-12-19", "close": 0.5, "volume": 15099.0}, {"date": "2019-12-20", "close": 0.5, "volume": 15256.0}, {"date": "2019-12-23", "close": 0.7, "volume": 53552.0}, {"date": "2019-12-24", "close": 0.7, "volume": 1429.0}, {"date": "2019-12-27", "close": 0.6, "volume": 53878.0}, {"date": "2019-12-30", "close": 0.7, "volume": 4621.0}, {"date": "2020-01-06", "close": 0.6, "volume": 37307.0}, {"date": "2020-01-07", "close": 0.6, "volume": 35398.0}, {"date": "2020-01-08", "close": 0.6, "volume": 5000.0}, {"date": "2020-01-09", "close": 0.5, "volume": 330.0}, {"date": "2020-01-10", "close": 0.6, "volume": 18311.0}, {"date": "2020-01-13", "close": 0.5, "volume": 1613.0}, {"date": "2020-01-14", "close": 0.5, "volume": 12050.0}, {"date": "2020-01-17", "close": 0.5, "volume": 6000.0}, {"date": "2020-01-20", "close": 0.6, "volume": 7270.0}, {"date": "2020-01-21", "close": 0.6, "volume": 23457.0}, {"date": "2020-01-22", "close": 0.6, "volume": 31110.0}, {"date": "2020-01-23", "close": 0.7, "volume": 42300.0}, {"date": "2020-01-24", "close": 0.7, "volume": 872.0}, {"date": "2020-01-28", "close": 0.7, "volume": 2500.0}, {"date": "2020-01-29", "close": 0.6, "volume": 76170.0}, {"date": "2020-01-30", "close": 0.6, "volume": 10000.0}, {"date": "2020-01-31", "close": 0.6, "volume": 27106.0}, {"date": "2020-02-03", "close": 0.5, "volume": 12244.0}, {"date": "2020-02-04", "close": 0.5, "volume": 9000.0}, {"date": "2020-02-05", "close": 0.5, "volume": 42600.0}, {"date": "2020-02-06", "close": 0.5, "volume": 917.0}, {"date": "2020-02-07", "close": 0.5, "volume": 4000.0}, {"date": "2020-02-10", "close": 0.5, "volume": 8608.0}, {"date": "2020-02-11", "close": 0.5, "volume": 11250.0}, {"date": "2020-02-12", "close": 0.5, "volume": 15291.0}, {"date": "2020-02-13", "close": 0.5, "volume": 15214.0}, {"date": "2020-02-14", "close": 0.4, "volume": 700.0}, {"date": "2020-02-17", "close": 0.4, "volume": 12000.0}, {"date": "2020-02-18", "close": 0.4, "volume": 500.0}, {"date": "2020-02-20", "close": 0.4, "volume": 19800.0}, {"date": "2020-02-24", "close": 0.6, "volume": 54426.0}, {"date": "2020-02-25", "close": 0.5, "volume": 18285.0}, {"date": "2020-02-26", "close": 0.4, "volume": 500.0}, {"date": "2020-02-28", "close": 0.4, "volume": 86619.0}, {"date": "2020-03-02", "close": 0.4, "volume": 36181.0}, {"date": "2020-03-04", "close": 0.4, "volume": 20000.0}, {"date": "2020-03-05", "close": 0.4, "volume": 1000.0}, {"date": "2020-03-09", "close": 0.4, "volume": 4273.0}, {"date": "2020-03-10", "close": 0.4, "volume": 1500.0}, {"date": "2020-03-12", "close": 0.3, "volume": 36552.0}, {"date": "2020-03-13", "close": 0.2, "volume": 47414.0}, {"date": "2020-03-16", "close": 0.3, "volume": 5000.0}, {"date": "2020-03-18", "close": 0.2, "volume": 6000.0}, {"date": "2020-03-23", "close": 0.2, "volume": 5227.0}, {"date": "2020-03-24", "close": 0.2, "volume": 24000.0}, {"date": "2020-03-25", "close": 0.3, "volume": 3330.0}, {"date": "2020-03-26", "close": 0.3, "volume": 1184.0}, {"date": "2020-03-30", "close": 0.2, "volume": 760.0}, {"date": "2020-03-31", "close": 0.3, "volume": 2500.0}, {"date": "2020-04-06", "close": 0.3, "volume": 6000.0}, {"date": "2020-04-08", "close": 0.3, "volume": 5000.0}, {"date": "2020-04-09", "close": 0.3, "volume": 4990.0}, {"date": "2020-04-14", "close": 0.2, "volume": 4722.0}, {"date": "2020-04-15", "close": 0.2, "volume": 2084.0}, {"date": "2020-04-21", "close": 0.3, "volume": 1600.0}, {"date": "2020-04-23", "close": 0.3, "volume": 2000.0}, {"date": "2020-04-24", "close": 0.3, "volume": 3377.0}, {"date": "2020-04-27", "close": 0.2, "volume": 1973.0}, {"date": "2020-04-28", "close": 0.2, "volume": 12691.0}, {"date": "2020-04-30", "close": 0.4, "volume": 116212.0}, {"date": "2020-05-01", "close": 0.4, "volume": 76500.0}, {"date": "2020-05-04", "close": 0.3, "volume": 21121.0}, {"date": "2020-05-05", "close": 0.4, "volume": 18263.0}, {"date": "2020-05-06", "close": 0.4, "volume": 6350.0}, {"date": "2020-05-07", "close": 0.4, "volume": 4900.0}, {"date": "2020-05-08", "close": 0.4, "volume": 750.0}, {"date": "2020-05-11", "close": 0.4, "volume": 7878.0}, {"date": "2020-05-15", "close": 0.4, "volume": 38424.0}, {"date": "2020-05-18", "close": 0.3, "volume": 8308.0}, {"date": "2020-05-19", "close": 0.4, "volume": 83702.0}, {"date": "2020-05-20", "close": 0.4, "volume": 2500.0}, {"date": "2020-05-21", "close": 0.4, "volume": 297860.0}, {"date": "2020-05-22", "close": 0.4, "volume": 126313.0}, {"date": "2020-05-25", "close": 0.4, "volume": 50881.0}, {"date": "2020-05-26", "close": 0.3, "volume": 18237.0}, {"date": "2020-05-27", "close": 0.3, "volume": 6350.0}, {"date": "2020-05-28", "close": 0.4, "volume": 152714.0}, {"date": "2020-05-29", "close": 0.4, "volume": 13200.0}, {"date": "2020-06-01", "close": 0.4, "volume": 227770.0}, {"date": "2020-06-02", "close": 0.4, "volume": 10750.0}, {"date": "2020-06-03", "close": 0.4, "volume": 11287.0}, {"date": "2020-06-04", "close": 0.4, "volume": 28500.0}, {"date": "2020-06-09", "close": 0.4, "volume": 28330.0}, {"date": "2020-06-10", "close": 0.3, "volume": 12333.0}, {"date": "2020-06-11", "close": 0.3, "volume": 39000.0}, {"date": "2020-06-12", "close": 0.3, "volume": 3750.0}, {"date": "2020-06-15", "close": 0.4, "volume": 22525.0}, {"date": "2020-06-16", "close": 0.3, "volume": 27968.0}, {"date": "2020-06-17", "close": 0.3, "volume": 19960.0}, {"date": "2020-06-19", "close": 0.3, "volume": 160.0}, {"date": "2020-06-22", "close": 0.4, "volume": 55142.0}, {"date": "2020-06-23", "close": 0.3, "volume": 55503.0}, {"date": "2020-06-24", "close": 0.3, "volume": 22000.0}, {"date": "2020-06-26", "close": 0.4, "volume": 37890.0}, {"date": "2020-06-29", "close": 0.4, "volume": 34950.0}, {"date": "2020-06-30", "close": 0.3, "volume": 30000.0}, {"date": "2020-07-01", "close": 0.4, "volume": 156198.0}, {"date": "2020-07-02", "close": 0.4, "volume": 97244.0}, {"date": "2020-07-03", "close": 0.4, "volume": 55000.0}, {"date": "2020-07-06", "close": 0.4, "volume": 116388.0}, {"date": "2020-07-07", "close": 0.4, "volume": 32245.0}, {"date": "2020-07-08", "close": 0.3, "volume": 22400.0}, {"date": "2020-07-09", "close": 0.3, "volume": 19963.0}, {"date": "2020-07-10", "close": 0.4, "volume": 5200.0}, {"date": "2020-07-13", "close": 0.3, "volume": 6375.0}, {"date": "2020-07-14", "close": 0.3, "volume": 17750.0}, {"date": "2020-07-15", "close": 0.4, "volume": 7444.0}, {"date": "2020-07-16", "close": 0.4, "volume": 4000.0}, {"date": "2020-07-22", "close": 0.4, "volume": 1250.0}, {"date": "2020-07-24", "close": 0.3, "volume": 153000.0}, {"date": "2020-07-28", "close": 0.4, "volume": 30000.0}, {"date": "2020-07-29", "close": 0.4, "volume": 246658.0}, {"date": "2020-07-30", "close": 0.4, "volume": 58969.0}, {"date": "2020-07-31", "close": 0.4, "volume": 52485.0}, {"date": "2020-08-03", "close": 0.4, "volume": 13900.0}, {"date": "2020-08-04", "close": 0.4, "volume": 46800.0}, {"date": "2020-08-05", "close": 0.5, "volume": 170733.0}, {"date": "2020-08-06", "close": 0.5, "volume": 92469.0}, {"date": "2020-08-07", "close": 0.4, "volume": 34681.0}, {"date": "2020-08-10", "close": 0.5, "volume": 50375.0}, {"date": "2020-08-11", "close": 0.6, "volume": 123871.0}, {"date": "2020-08-12", "close": 0.5, "volume": 83103.0}, {"date": "2020-08-13", "close": 0.6, "volume": 114648.0}, {"date": "2020-08-14", "close": 0.6, "volume": 35100.0}, {"date": "2020-08-17", "close": 0.7, "volume": 105252.0}, {"date": "2020-08-18", "close": 0.8, "volume": 63620.0}, {"date": "2020-08-19", "close": 0.6, "volume": 67371.0}, {"date": "2020-08-20", "close": 0.6, "volume": 40584.0}, {"date": "2020-08-21", "close": 0.6, "volume": 179230.0}, {"date": "2020-08-24", "close": 0.5, "volume": 159049.0}, {"date": "2020-08-25", "close": 0.5, "volume": 112318.0}, {"date": "2020-08-26", "close": 0.5, "volume": 2272.0}, {"date": "2020-08-27", "close": 0.5, "volume": 80719.0}, {"date": "2020-08-28", "close": 0.4, "volume": 70500.0}, {"date": "2020-08-31", "close": 0.4, "volume": 29900.0}, {"date": "2020-09-01", "close": 0.4, "volume": 260737.0}, {"date": "2020-09-02", "close": 0.4, "volume": 10250.0}, {"date": "2020-09-03", "close": 0.4, "volume": 68491.0}, {"date": "2020-09-04", "close": 0.4, "volume": 135234.0}, {"date": "2020-09-07", "close": 0.4, "volume": 86780.0}, {"date": "2020-09-08", "close": 0.4, "volume": 41700.0}, {"date": "2020-09-09", "close": 0.4, "volume": 132888.0}, {"date": "2020-09-10", "close": 0.4, "volume": 1000.0}, {"date": "2020-09-11", "close": 0.4, "volume": 25422.0}, {"date": "2020-09-14", "close": 0.4, "volume": 24160.0}, {"date": "2020-09-15", "close": 0.6, "volume": 213803.0}, {"date": "2020-09-16", "close": 0.7, "volume": 584246.0}, {"date": "2020-09-17", "close": 0.8, "volume": 915001.0}, {"date": "2020-09-18", "close": 0.6, "volume": 519341.0}, {"date": "2020-09-21", "close": 0.7, "volume": 178579.0}, {"date": "2020-09-22", "close": 0.6, "volume": 54093.0}, {"date": "2020-09-23", "close": 0.6, "volume": 16663.0}, {"date": "2020-09-24", "close": 0.7, "volume": 1407.0}, {"date": "2020-09-25", "close": 0.6, "volume": 97222.0}, {"date": "2020-09-28", "close": 0.6, "volume": 40717.0}, {"date": "2020-09-29", "close": 0.6, "volume": 49364.0}, {"date": "2020-09-30", "close": 0.5, "volume": 85785.0}, {"date": "2020-10-01", "close": 0.7, "volume": 28860.0}, {"date": "2020-10-02", "close": 0.5, "volume": 72639.0}, {"date": "2020-10-05", "close": 0.5, "volume": 12667.0}, {"date": "2020-10-07", "close": 0.6, "volume": 141312.0}, {"date": "2020-10-08", "close": 0.6, "volume": 25910.0}, {"date": "2020-10-09", "close": 0.6, "volume": 37333.0}, {"date": "2020-10-12", "close": 0.6, "volume": 22222.0}, {"date": "2020-10-13", "close": 0.6, "volume": 24545.0}, {"date": "2020-10-14", "close": 0.6, "volume": 10822.0}, {"date": "2020-10-15", "close": 0.6, "volume": 4283.0}, {"date": "2020-10-16", "close": 0.7, "volume": 45918.0}, {"date": "2020-10-19", "close": 0.6, "volume": 34833.0}, {"date": "2020-10-20", "close": 0.5, "volume": 65227.0}, {"date": "2020-10-21", "close": 0.6, "volume": 20257.0}, {"date": "2020-10-22", "close": 0.5, "volume": 43020.0}, {"date": "2020-10-23", "close": 0.5, "volume": 73137.0}, {"date": "2020-10-26", "close": 0.5, "volume": 20937.0}, {"date": "2020-10-27", "close": 0.5, "volume": 16424.0}, {"date": "2020-10-29", "close": 0.5, "volume": 13871.0}, {"date": "2020-10-30", "close": 0.5, "volume": 12057.0}, {"date": "2020-11-02", "close": 0.4, "volume": 292020.0}, {"date": "2020-11-03", "close": 0.4, "volume": 3767.0}, {"date": "2020-11-04", "close": 0.4, "volume": 3707.0}, {"date": "2020-11-05", "close": 0.4, "volume": 20000.0}, {"date": "2020-11-09", "close": 0.4, "volume": 16840.0}, {"date": "2020-11-10", "close": 0.4, "volume": 1613.0}, {"date": "2020-11-12", "close": 0.4, "volume": 4300.0}, {"date": "2020-11-13", "close": 0.4, "volume": 3000.0}, {"date": "2020-11-17", "close": 0.4, "volume": 4556.0}, {"date": "2020-11-18", "close": 0.5, "volume": 8475.0}, {"date": "2020-11-19", "close": 0.4, "volume": 2500.0}, {"date": "2020-11-20", "close": 0.4, "volume": 3100.0}, {"date": "2020-11-23", "close": 0.4, "volume": 10000.0}, {"date": "2020-11-25", "close": 0.4, "volume": 3464.0}, {"date": "2020-11-26", "close": 0.4, "volume": 5000.0}, {"date": "2020-11-27", "close": 0.4, "volume": 128709.0}, {"date": "2020-12-01", "close": 0.4, "volume": 23949.0}, {"date": "2020-12-02", "close": 0.4, "volume": 11560.0}, {"date": "2020-12-03", "close": 0.4, "volume": 1667.0}, {"date": "2020-12-04", "close": 0.5, "volume": 119849.0}, {"date": "2020-12-07", "close": 0.5, "volume": 4253.0}, {"date": "2020-12-08", "close": 0.5, "volume": 4500.0}, {"date": "2020-12-09", "close": 0.4, "volume": 2500.0}, {"date": "2020-12-10", "close": 0.4, "volume": 8700.0}, {"date": "2020-12-11", "close": 0.4, "volume": 4833.0}, {"date": "2020-12-14", "close": 0.4, "volume": 13279.0}, {"date": "2020-12-15", "close": 0.4, "volume": 22500.0}, {"date": "2020-12-16", "close": 0.4, "volume": 7500.0}, {"date": "2020-12-17", "close": 0.4, "volume": 15000.0}, {"date": "2020-12-18", "close": 0.4, "volume": 50.0}, {"date": "2020-12-21", "close": 0.4, "volume": 194908.0}, {"date": "2020-12-22", "close": 0.4, "volume": 11700.0}, {"date": "2020-12-23", "close": 0.4, "volume": 83700.0}, {"date": "2020-12-24", "close": 0.4, "volume": 40633.0}, {"date": "2020-12-29", "close": 0.5, "volume": 56836.0}, {"date": "2020-12-30", "close": 0.4, "volume": 3500.0}, {"date": "2021-01-04", "close": 0.4, "volume": 5961.0}, {"date": "2021-01-05", "close": 0.4, "volume": 10050.0}, {"date": "2021-01-06", "close": 0.4, "volume": 71739.0}, {"date": "2021-01-07", "close": 0.4, "volume": 2500.0}, {"date": "2021-01-08", "close": 0.6, "volume": 1066824.0}, {"date": "2021-01-11", "close": 0.5, "volume": 114436.0}, {"date": "2021-01-12", "close": 0.5, "volume": 240.0}, {"date": "2021-01-14", "close": 0.5, "volume": 204682.0}, {"date": "2021-01-15", "close": 0.5, "volume": 24007.0}, {"date": "2021-01-18", "close": 0.5, "volume": 27550.0}, {"date": "2021-01-19", "close": 0.5, "volume": 51367.0}, {"date": "2021-01-20", "close": 0.5, "volume": 6960.0}, {"date": "2021-01-21", "close": 0.4, "volume": 111570.0}, {"date": "2021-01-22", "close": 0.6, "volume": 63343.0}, {"date": "2021-01-25", "close": 0.5, "volume": 42363.0}, {"date": "2021-01-29", "close": 0.4, "volume": 158807.0}, {"date": "2021-02-01", "close": 0.4, "volume": 29270.0}, {"date": "2021-02-04", "close": 0.4, "volume": 1338.0}, {"date": "2021-02-05", "close": 0.4, "volume": 9000.0}, {"date": "2021-02-08", "close": 0.4, "volume": 3611.0}, {"date": "2021-02-09", "close": 0.4, "volume": 89.0}, {"date": "2021-02-10", "close": 0.4, "volume": 27433.0}, {"date": "2021-02-11", "close": 0.4, "volume": 67071.0}, {"date": "2021-02-12", "close": 0.4, "volume": 60596.0}, {"date": "2021-02-15", "close": 0.4, "volume": 57209.0}, {"date": "2021-02-16", "close": 0.4, "volume": 20600.0}, {"date": "2021-02-17", "close": 0.4, "volume": 23281.0}, {"date": "2021-02-18", "close": 0.4, "volume": 29915.0}, {"date": "2021-02-19", "close": 0.4, "volume": 52484.0}, {"date": "2021-02-22", "close": 0.4, "volume": 5806.0}, {"date": "2021-02-23", "close": 0.4, "volume": 7539.0}, {"date": "2021-02-24", "close": 0.4, "volume": 207922.0}, {"date": "2021-02-25", "close": 0.4, "volume": 56276.0}, {"date": "2021-02-26", "close": 0.3, "volume": 23132.0}, {"date": "2021-03-01", "close": 0.4, "volume": 16500.0}, {"date": "2021-03-02", "close": 0.3, "volume": 4944.0}, {"date": "2021-03-03", "close": 0.3, "volume": 11567.0}, {"date": "2021-03-04", "close": 0.4, "volume": 11494.0}, {"date": "2021-03-05", "close": 0.3, "volume": 28503.0}, {"date": "2021-03-09", "close": 0.3, "volume": 4000.0}, {"date": "2021-03-11", "close": 0.3, "volume": 5000.0}, {"date": "2021-03-15", "close": 0.3, "volume": 8667.0}, {"date": "2021-03-16", "close": 0.4, "volume": 69377.0}, {"date": "2021-03-17", "close": 0.4, "volume": 38242.0}, {"date": "2021-03-18", "close": 0.4, "volume": 7463.0}, {"date": "2021-03-19", "close": 0.4, "volume": 410.0}, {"date": "2021-03-23", "close": 0.4, "volume": 5426.0}, {"date": "2021-03-24", "close": 0.4, "volume": 133005.0}, {"date": "2021-03-25", "close": 0.4, "volume": 13900.0}, {"date": "2021-03-26", "close": 0.4, "volume": 38000.0}, {"date": "2021-03-29", "close": 0.4, "volume": 43625.0}, {"date": "2021-03-30", "close": 0.4, "volume": 10000.0}, {"date": "2021-03-31", "close": 0.4, "volume": 105218.0}, {"date": "2021-04-01", "close": 0.4, "volume": 214937.0}, {"date": "2021-04-06", "close": 0.4, "volume": 68462.0}, {"date": "2021-04-07", "close": 0.4, "volume": 121250.0}, {"date": "2021-04-08", "close": 0.5, "volume": 11413.0}, {"date": "2021-04-12", "close": 0.4, "volume": 10000.0}, {"date": "2021-04-13", "close": 0.4, "volume": 1030.0}, {"date": "2021-04-14", "close": 0.4, "volume": 2002.0}, {"date": "2021-04-15", "close": 0.4, "volume": 16000.0}, {"date": "2021-04-16", "close": 0.4, "volume": 25870.0}, {"date": "2021-04-21", "close": 0.4, "volume": 145666.0}, {"date": "2021-04-22", "close": 0.3, "volume": 19120.0}, {"date": "2021-04-23", "close": 0.4, "volume": 3487.0}, {"date": "2021-04-27", "close": 0.3, "volume": 20000.0}, {"date": "2021-04-29", "close": 0.3, "volume": 9390.0}, {"date": "2021-04-30", "close": 0.3, "volume": 16502.0}, {"date": "2021-05-03", "close": 0.5, "volume": 165071.0}, {"date": "2021-05-04", "close": 0.4, "volume": 146269.0}, {"date": "2021-05-05", "close": 0.3, "volume": 18275.0}, {"date": "2021-05-06", "close": 0.3, "volume": 54122.0}, {"date": "2021-05-07", "close": 0.3, "volume": 12500.0}, {"date": "2021-05-11", "close": 0.4, "volume": 12463.0}, {"date": "2021-05-12", "close": 0.4, "volume": 3668.0}, {"date": "2021-05-13", "close": 0.4, "volume": 1400.0}, {"date": "2021-05-17", "close": 0.3, "volume": 240.0}, {"date": "2021-05-18", "close": 0.3, "volume": 5000.0}, {"date": "2021-05-21", "close": 0.3, "volume": 3525.0}, {"date": "2021-05-26", "close": 0.3, "volume": 23795.0}, {"date": "2021-05-31", "close": 0.3, "volume": 999.0}, {"date": "2021-06-01", "close": 0.3, "volume": 7000.0}, {"date": "2021-06-03", "close": 0.3, "volume": 350.0}, {"date": "2021-06-07", "close": 0.3, "volume": 3500.0}, {"date": "2021-06-08", "close": 0.3, "volume": 10000.0}, {"date": "2021-06-09", "close": 0.3, "volume": 0.0}, {"date": "2021-06-11", "close": 0.3, "volume": 2000.0}, {"date": "2021-06-15", "close": 0.35, "volume": 5490.0}, {"date": "2021-06-17", "close": 0.35, "volume": 200.0}, {"date": "2021-06-18", "close": 0.3, "volume": 15078.0}, {"date": "2021-06-21", "close": 0.3, "volume": 5724.0}, {"date": "2021-06-22", "close": 0.3, "volume": 86236.0}, {"date": "2021-06-23", "close": 0.3, "volume": 11818.0}, {"date": "2021-06-24", "close": 0.35, "volume": 730.0}, {"date": "2021-06-25", "close": 0.3, "volume": 10100.0}, {"date": "2021-06-28", "close": 0.3, "volume": 10000.0}, {"date": "2021-06-29", "close": 0.3, "volume": 185956.0}, {"date": "2021-06-30", "close": 0.3, "volume": 69860.0}, {"date": "2021-07-01", "close": 0.3, "volume": 68434.0}, {"date": "2021-07-02", "close": 0.3, "volume": 12000.0}, {"date": "2021-07-05", "close": 0.3, "volume": 37697.0}, {"date": "2021-07-08", "close": 0.3, "volume": 22066.0}, {"date": "2021-07-09", "close": 0.3, "volume": 6514.0}, {"date": "2021-07-12", "close": 0.3, "volume": 31790.0}, {"date": "2021-07-13", "close": 0.3, "volume": 4000.0}, {"date": "2021-07-15", "close": 0.3, "volume": 21253.0}, {"date": "2021-07-16", "close": 0.3, "volume": 9270.0}, {"date": "2021-07-19", "close": 0.3, "volume": 22440.0}, {"date": "2021-07-21", "close": 0.35, "volume": 1250.0}, {"date": "2021-07-22", "close": 0.35, "volume": 1600.0}, {"date": "2021-07-28", "close": 0.3, "volume": 68613.0}, {"date": "2021-07-29", "close": 0.3, "volume": 16737.0}, {"date": "2021-08-02", "close": 0.25, "volume": 3000.0}, {"date": "2021-08-03", "close": 0.3, "volume": 9663.0}, {"date": "2021-08-05", "close": 0.3, "volume": 61667.0}, {"date": "2021-08-09", "close": 0.3, "volume": 2200.0}, {"date": "2021-08-10", "close": 0.3, "volume": 23466.0}, {"date": "2021-08-11", "close": 0.3, "volume": 2500.0}, {"date": "2021-08-12", "close": 0.3, "volume": 20000.0}, {"date": "2021-08-13", "close": 0.3, "volume": 9950.0}, {"date": "2021-08-17", "close": 0.25, "volume": 2090.0}, {"date": "2021-08-18", "close": 0.3, "volume": 14726.0}, {"date": "2021-08-19", "close": 0.3, "volume": 90.0}, {"date": "2021-08-20", "close": 0.3, "volume": 15732.0}, {"date": "2021-08-23", "close": 0.3, "volume": 5168.0}, {"date": "2021-08-24", "close": 0.3, "volume": 1700.0}, {"date": "2021-08-26", "close": 0.3, "volume": 0.0}, {"date": "2021-08-27", "close": 0.3, "volume": 2013.0}, {"date": "2021-08-30", "close": 0.3, "volume": 27.0}, {"date": "2021-09-01", "close": 0.3, "volume": 16.0}, {"date": "2021-09-02", "close": 0.25, "volume": 125000.0}, {"date": "2021-09-03", "close": 0.25, "volume": 1522.0}, {"date": "2021-09-06", "close": 0.3, "volume": 3663.0}, {"date": "2021-09-07", "close": 0.3, "volume": 82781.0}, {"date": "2021-09-08", "close": 0.4, "volume": 14200.0}, {"date": "2021-09-10", "close": 0.4, "volume": 2.0}, {"date": "2021-09-13", "close": 0.3, "volume": 30000.0}, {"date": "2021-09-15", "close": 0.3, "volume": 6122.0}, {"date": "2021-09-16", "close": 0.4, "volume": 5735.0}, {"date": "2021-09-17", "close": 0.35, "volume": 4399.0}, {"date": "2021-09-20", "close": 0.3, "volume": 7005.0}, {"date": "2021-09-21", "close": 0.3, "volume": 8475.0}, {"date": "2021-09-22", "close": 0.3, "volume": 5000.0}, {"date": "2021-09-23", "close": 0.35, "volume": 3650.0}, {"date": "2021-09-27", "close": 0.35, "volume": 2000.0}, {"date": "2021-09-29", "close": 0.35, "volume": 2000.0}, {"date": "2021-09-30", "close": 0.3, "volume": 47.0}, {"date": "2021-10-01", "close": 0.3, "volume": 3000.0}, {"date": "2021-10-04", "close": 0.3, "volume": 5690.0}, {"date": "2021-10-06", "close": 0.35, "volume": 600.0}, {"date": "2021-10-07", "close": 0.3, "volume": 5000.0}, {"date": "2021-10-08", "close": 0.3, "volume": 1000.0}, {"date": "2021-10-11", "close": 0.35, "volume": 16690.0}, {"date": "2021-10-12", "close": 0.35, "volume": 600.0}, {"date": "2021-10-14", "close": 0.4, "volume": 1750.0}, {"date": "2021-10-15", "close": 0.3, "volume": 12455.0}, {"date": "2021-10-20", "close": 0.3, "volume": 1950.0}, {"date": "2021-10-21", "close": 0.3, "volume": 1880.0}, {"date": "2021-10-22", "close": 0.3, "volume": 4533.0}, {"date": "2021-10-25", "close": 0.3, "volume": 3150.0}, {"date": "2021-10-26", "close": 0.3, "volume": 33015.0}, {"date": "2021-10-27", "close": 0.3, "volume": 34409.0}, {"date": "2021-10-28", "close": 0.3, "volume": 3250.0}, {"date": "2021-10-29", "close": 0.3, "volume": 18213.0}, {"date": "2021-11-03", "close": 0.35, "volume": 13250.0}, {"date": "2021-11-04", "close": 0.3, "volume": 61450.0}, {"date": "2021-11-05", "close": 0.3, "volume": 9800.0}, {"date": "2021-11-08", "close": 0.3, "volume": 82432.0}, {"date": "2021-11-09", "close": 0.3, "volume": 2234.0}, {"date": "2021-11-10", "close": 0.3, "volume": 31803.0}, {"date": "2021-11-12", "close": 0.3, "volume": 24727.0}, {"date": "2021-11-15", "close": 0.3, "volume": 11301.0}, {"date": "2021-11-16", "close": 0.3, "volume": 4863.0}, {"date": "2021-11-17", "close": 0.3, "volume": 2204.0}, {"date": "2021-11-18", "close": 0.3, "volume": 13129.0}, {"date": "2021-11-19", "close": 0.3, "volume": 13354.0}, {"date": "2021-11-22", "close": 0.25, "volume": 758.0}, {"date": "2021-11-24", "close": 0.3, "volume": 3059.0}, {"date": "2021-11-25", "close": 0.3, "volume": 100.0}, {"date": "2021-11-29", "close": 0.25, "volume": 8250.0}, {"date": "2021-12-06", "close": 0.25, "volume": 22500.0}, {"date": "2021-12-08", "close": 0.25, "volume": 1000.0}, {"date": "2021-12-14", "close": 0.25, "volume": 152.0}, {"date": "2021-12-16", "close": 0.25, "volume": 2280.0}, {"date": "2021-12-29", "close": 0.25, "volume": 213.0}, {"date": "2022-01-04", "close": 0.25, "volume": 8066.0}, {"date": "2022-01-06", "close": 0.2, "volume": 1250.0}, {"date": "2022-01-07", "close": 0.25, "volume": 15000.0}, {"date": "2022-01-10", "close": 0.2, "volume": 3000.0}, {"date": "2022-01-12", "close": 0.2, "volume": 93566.0}, {"date": "2022-01-13", "close": 0.3, "volume": 11536.0}, {"date": "2022-01-17", "close": 0.3, "volume": 21345.0}, {"date": "2022-01-18", "close": 0.3, "volume": 10500.0}, {"date": "2022-01-19", "close": 0.3, "volume": 1005.0}, {"date": "2022-01-20", "close": 0.3, "volume": 66040.0}, {"date": "2022-01-21", "close": 0.3, "volume": 12755.0}, {"date": "2022-01-25", "close": 0.25, "volume": 5000.0}, {"date": "2022-01-27", "close": 0.25, "volume": 56.0}, {"date": "2022-01-28", "close": 0.3, "volume": 3567.0}, {"date": "2022-01-31", "close": 0.25, "volume": 177.0}, {"date": "2022-02-01", "close": 0.25, "volume": 7505.0}, {"date": "2022-02-02", "close": 0.3, "volume": 5625.0}, {"date": "2022-02-03", "close": 0.3, "volume": 2483.0}, {"date": "2022-02-04", "close": 0.3, "volume": 50000.0}, {"date": "2022-02-07", "close": 0.3, "volume": 7000.0}, {"date": "2022-02-09", "close": 0.3, "volume": 90312.0}, {"date": "2022-02-10", "close": 0.3, "volume": 56353.0}, {"date": "2022-02-11", "close": 0.2, "volume": 1000.0}, {"date": "2022-02-14", "close": 0.25, "volume": 500.0}, {"date": "2022-02-15", "close": 0.25, "volume": 505.0}, {"date": "2022-02-16", "close": 0.25, "volume": 5000.0}, {"date": "2022-02-18", "close": 0.25, "volume": 5500.0}, {"date": "2022-02-21", "close": 0.25, "volume": 2161.0}, {"date": "2022-02-22", "close": 0.25, "volume": 1750.0}, {"date": "2022-02-24", "close": 0.3, "volume": 28641.0}, {"date": "2022-02-25", "close": 0.4, "volume": 55354.0}, {"date": "2022-02-28", "close": 0.4, "volume": 1300.0}, {"date": "2022-03-01", "close": 0.4, "volume": 449.0}, {"date": "2022-03-02", "close": 0.3, "volume": 27534.0}, {"date": "2022-03-04", "close": 0.3, "volume": 1623.0}, {"date": "2022-03-08", "close": 0.3, "volume": 1710.0}, {"date": "2022-03-11", "close": 0.3, "volume": 21000.0}, {"date": "2022-03-15", "close": 0.3, "volume": 2000.0}, {"date": "2022-03-16", "close": 0.3, "volume": 7667.0}, {"date": "2022-03-17", "close": 0.2, "volume": 1250.0}, {"date": "2022-03-18", "close": 0.3, "volume": 8000.0}, {"date": "2022-03-21", "close": 0.3, "volume": 20017.0}, {"date": "2022-03-22", "close": 0.3, "volume": 20377.0}, {"date": "2022-03-23", "close": 0.3, "volume": 8700.0}, {"date": "2022-03-24", "close": 0.3, "volume": 5563.0}, {"date": "2022-03-25", "close": 0.3, "volume": 304.0}, {"date": "2022-03-29", "close": 0.3, "volume": 24438.0}, {"date": "2022-03-30", "close": 0.3, "volume": 10.0}, {"date": "2022-03-31", "close": 0.25, "volume": 18712.0}, {"date": "2022-04-01", "close": 0.3, "volume": 32265.0}, {"date": "2022-04-04", "close": 0.25, "volume": 53074.0}, {"date": "2022-04-06", "close": 0.25, "volume": 400.0}, {"date": "2022-04-07", "close": 0.3, "volume": 5719.0}, {"date": "2022-04-08", "close": 0.3, "volume": 824.0}, {"date": "2022-04-12", "close": 0.3, "volume": 71500.0}, {"date": "2022-04-13", "close": 0.3, "volume": 46637.0}, {"date": "2022-04-14", "close": 0.3, "volume": 17599.0}, {"date": "2022-04-20", "close": 0.3, "volume": 28599.0}, {"date": "2022-04-22", "close": 0.3, "volume": 7019.0}, {"date": "2022-04-26", "close": 0.3, "volume": 4000.0}, {"date": "2022-04-28", "close": 0.4, "volume": 12750.0}, {"date": "2022-04-29", "close": 0.3, "volume": 9642.0}, {"date": "2022-05-02", "close": 0.3, "volume": 4067.0}, {"date": "2022-05-11", "close": 0.3, "volume": 9487.0}, {"date": "2022-05-12", "close": 0.2, "volume": 2500.0}, {"date": "2022-05-19", "close": 0.2, "volume": 850.0}, {"date": "2022-05-20", "close": 0.3, "volume": 1179.0}, {"date": "2022-05-23", "close": 0.25, "volume": 575.0}, {"date": "2022-05-24", "close": 0.25, "volume": 2167.0}, {"date": "2022-05-30", "close": 0.25, "volume": 570.0}, {"date": "2022-06-01", "close": 0.25, "volume": 18515.0}, {"date": "2022-06-02", "close": 0.3, "volume": 30073.0}, {"date": "2022-06-06", "close": 0.25, "volume": 1265.0}, {"date": "2022-06-07", "close": 0.25, "volume": 288.0}, {"date": "2022-06-08", "close": 0.25, "volume": 200.0}, {"date": "2022-06-09", "close": 0.25, "volume": 200.0}, {"date": "2022-06-14", "close": 0.2, "volume": 166453.0}, {"date": "2022-06-16", "close": 0.2, "volume": 4122.0}, {"date": "2022-06-17", "close": 0.2, "volume": 11000.0}, {"date": "2022-06-21", "close": 0.2, "volume": 6637.0}, {"date": "2022-06-27", "close": 0.2, "volume": 10040.0}, {"date": "2022-06-28", "close": 0.2, "volume": 30590.0}, {"date": "2022-06-29", "close": 0.3, "volume": 10216.0}, {"date": "2022-06-30", "close": 0.2, "volume": 148374.0}, {"date": "2022-07-01", "close": 0.2, "volume": 62287.0}, {"date": "2022-07-04", "close": 0.2, "volume": 20000.0}, {"date": "2022-07-11", "close": 0.2, "volume": 5000.0}, {"date": "2022-07-15", "close": 0.2, "volume": 2361.0}, {"date": "2022-07-18", "close": 0.2, "volume": 5000.0}, {"date": "2022-07-20", "close": 0.2, "volume": 1000.0}, {"date": "2022-07-21", "close": 0.2, "volume": 25.0}, {"date": "2022-07-22", "close": 0.2, "volume": 5000.0}, {"date": "2022-08-03", "close": 0.2, "volume": 3670.0}, {"date": "2022-08-05", "close": 0.2, "volume": 39454.0}, {"date": "2022-08-08", "close": 0.2, "volume": 12600.0}, {"date": "2022-08-09", "close": 0.2, "volume": 992.0}, {"date": "2022-08-10", "close": 0.2, "volume": 3616.0}, {"date": "2022-08-12", "close": 0.2, "volume": 3333.0}, {"date": "2022-08-15", "close": 0.2, "volume": 9877.0}, {"date": "2022-08-16", "close": 0.2, "volume": 6667.0}, {"date": "2022-08-18", "close": 0.2, "volume": 24000.0}, {"date": "2022-08-19", "close": 0.2, "volume": 833.0}, {"date": "2022-08-23", "close": 0.3, "volume": 337.0}, {"date": "2022-08-25", "close": 0.2, "volume": 26917.0}, {"date": "2022-09-02", "close": 0.2, "volume": 696.0}, {"date": "2022-09-05", "close": 0.2, "volume": 569.0}, {"date": "2022-09-12", "close": 0.2, "volume": 700.0}, {"date": "2022-09-13", "close": 0.2, "volume": 7000.0}, {"date": "2022-09-14", "close": 0.2, "volume": 13775.0}, {"date": "2022-09-15", "close": 0.2, "volume": 1750.0}, {"date": "2022-09-20", "close": 0.2, "volume": 2104.0}, {"date": "2022-09-21", "close": 0.2, "volume": 0.0}, {"date": "2022-09-26", "close": 0.2, "volume": 2500.0}, {"date": "2022-09-27", "close": 0.2, "volume": 1000.0}, {"date": "2022-09-28", "close": 0.2, "volume": 8750.0}, {"date": "2022-09-30", "close": 0.15, "volume": 5040.0}, {"date": "2022-10-04", "close": 0.2, "volume": 15000.0}, {"date": "2022-10-05", "close": 0.2, "volume": 600.0}, {"date": "2022-10-14", "close": 0.1, "volume": 27200.0}, {"date": "2022-10-18", "close": 0.15, "volume": 1000.0}, {"date": "2022-10-24", "close": 0.2, "volume": 5289.0}, {"date": "2022-11-01", "close": 0.2, "volume": 1500.0}, {"date": "2022-11-10", "close": 0.15, "volume": 24375.0}, {"date": "2022-11-16", "close": 0.2, "volume": 8193.0}, {"date": "2022-11-17", "close": 0.1, "volume": 190.0}, {"date": "2022-11-18", "close": 0.2, "volume": 3584.0}, {"date": "2022-11-21", "close": 0.2, "volume": 16500.0}, {"date": "2022-12-01", "close": 0.15, "volume": 3123.0}, {"date": "2022-12-05", "close": 0.15, "volume": 134.0}, {"date": "2022-12-06", "close": 0.2, "volume": 28500.0}, {"date": "2022-12-07", "close": 0.2, "volume": 5000.0}, {"date": "2022-12-28", "close": 0.15, "volume": 2002.0}, {"date": "2023-01-03", "close": 0.15, "volume": 40.0}, {"date": "2023-01-10", "close": 0.1, "volume": 3010.0}, {"date": "2023-01-16", "close": 0.15, "volume": 300.0}, {"date": "2023-01-19", "close": 0.2, "volume": 20005.0}, {"date": "2023-01-20", "close": 0.2, "volume": 2500.0}, {"date": "2023-01-23", "close": 0.2, "volume": 10.0}, {"date": "2023-01-25", "close": 0.2, "volume": 4.0}, {"date": "2023-02-07", "close": 0.15, "volume": 3000.0}, {"date": "2023-02-20", "close": 0.15, "volume": 1000.0}, {"date": "2023-02-27", "close": 0.1, "volume": 4.0}, {"date": "2023-03-09", "close": 0.15, "volume": 3334.0}, {"date": "2023-03-15", "close": 0.1, "volume": 51.0}, {"date": "2023-03-21", "close": 0.15, "volume": 145000.0}, {"date": "2023-03-27", "close": 0.1, "volume": 20677.0}, {"date": "2023-03-29", "close": 0.1, "volume": 3000.0}, {"date": "2023-04-03", "close": 0.1, "volume": 2230.0}, {"date": "2023-04-19", "close": 0.1, "volume": 9334.0}, {"date": "2023-04-20", "close": 0.1, "volume": 2500.0}, {"date": "2023-04-21", "close": 0.2, "volume": 3244.0}, {"date": "2023-04-24", "close": 0.2, "volume": 193848.0}, {"date": "2023-04-26", "close": 0.2, "volume": 22.0}, {"date": "2023-04-27", "close": 0.2, "volume": 137.0}, {"date": "2023-04-28", "close": 0.2, "volume": 442.0}, {"date": "2023-05-08", "close": 0.2, "volume": 4930.0}, {"date": "2023-05-12", "close": 0.15, "volume": 9900.0}, {"date": "2023-05-15", "close": 0.15, "volume": 37588.0}, {"date": "2023-05-16", "close": 0.15, "volume": 45.0}, {"date": "2023-05-17", "close": 0.1, "volume": 1005.0}, {"date": "2023-05-22", "close": 0.1, "volume": 1000.0}, {"date": "2023-05-26", "close": 0.1, "volume": 442.0}, {"date": "2023-05-29", "close": 0.1, "volume": 1500.0}, {"date": "2023-06-01", "close": 0.15, "volume": 800.0}, {"date": "2023-06-06", "close": 0.1, "volume": 1860.0}, {"date": "2023-06-13", "close": 0.1, "volume": 2304.0}, {"date": "2023-06-20", "close": 0.15, "volume": 20000.0}, {"date": "2023-06-22", "close": 0.15, "volume": 1666.0}, {"date": "2023-06-27", "close": 0.15, "volume": 5000.0}, {"date": "2023-06-28", "close": 0.1, "volume": 2500.0}, {"date": "2023-06-30", "close": 0.1, "volume": 10411.0}, {"date": "2023-07-06", "close": 0.15, "volume": 1.0}, {"date": "2023-07-07", "close": 0.15, "volume": 880.0}, {"date": "2023-07-11", "close": 0.2, "volume": 140067.0}, {"date": "2023-07-12", "close": 0.2, "volume": 3250.0}, {"date": "2023-07-13", "close": 0.15, "volume": 13500.0}, {"date": "2023-07-18", "close": 0.15, "volume": 2500.0}, {"date": "2023-08-03", "close": 0.15, "volume": 3500.0}, {"date": "2023-08-11", "close": 0.15, "volume": 10000.0}, {"date": "2023-08-15", "close": 0.1, "volume": 40.0}, {"date": "2023-08-16", "close": 0.1, "volume": 49.0}, {"date": "2023-08-22", "close": 0.1, "volume": 0.0}, {"date": "2023-08-24", "close": 0.1, "volume": 0.0}, {"date": "2023-08-28", "close": 0.1, "volume": 0.0}, {"date": "2023-08-30", "close": 0.15, "volume": 60.0}, {"date": "2023-08-31", "close": 0.1, "volume": 3500.0}, {"date": "2023-09-04", "close": 0.2, "volume": 10005.0}, {"date": "2023-09-05", "close": 0.15, "volume": 24722.0}, {"date": "2023-09-11", "close": 0.2, "volume": 214405.0}, {"date": "2023-09-12", "close": 0.2, "volume": 20.0}, {"date": "2023-09-14", "close": 0.15, "volume": 40000.0}, {"date": "2023-09-19", "close": 0.15, "volume": 600.0}, {"date": "2023-09-20", "close": 0.2, "volume": 13889.0}, {"date": "2023-09-22", "close": 0.2, "volume": 10.0}, {"date": "2023-09-26", "close": 0.15, "volume": 251.0}, {"date": "2023-10-05", "close": 0.15, "volume": 10000.0}, {"date": "2023-10-17", "close": 0.2, "volume": 308895.0}, {"date": "2023-10-18", "close": 0.2, "volume": 10073.0}, {"date": "2023-10-19", "close": 0.2, "volume": 7022.0}, {"date": "2023-10-20", "close": 0.2, "volume": 119534.0}, {"date": "2023-10-24", "close": 0.2, "volume": 1250.0}, {"date": "2023-11-03", "close": 0.2, "volume": 10000.0}, {"date": "2023-11-09", "close": 0.2, "volume": 359450.0}, {"date": "2023-11-13", "close": 0.15, "volume": 10000.0}, {"date": "2023-11-15", "close": 0.1, "volume": 47111.0}, {"date": "2023-11-17", "close": 0.1, "volume": 545.0}, {"date": "2023-11-23", "close": 0.1, "volume": 70000.0}, {"date": "2023-11-24", "close": 0.1, "volume": 6250.0}, {"date": "2023-11-30", "close": 0.15, "volume": 3100.0}, {"date": "2023-12-18", "close": 0.1, "volume": 10000.0}, {"date": "2023-12-27", "close": 0.1, "volume": 20000.0}, {"date": "2024-01-17", "close": 0.15, "volume": 35630.0}, {"date": "2024-01-31", "close": 0.1, "volume": 4200.0}, {"date": "2024-02-05", "close": 0.1, "volume": 100.0}, {"date": "2024-02-07", "close": 0.1, "volume": 25593.0}, {"date": "2024-02-20", "close": 0.1, "volume": 0.0}, {"date": "2024-02-22", "close": 0.1, "volume": 1540.0}, {"date": "2024-02-23", "close": 0.1, "volume": 33201.0}, {"date": "2024-02-27", "close": 0.1, "volume": 507729.0}, {"date": "2024-03-04", "close": 0.1, "volume": 1500.0}, {"date": "2024-03-05", "close": 0.1, "volume": 240.0}, {"date": "2024-03-14", "close": 0.1, "volume": 200000.0}, {"date": "2024-03-27", "close": 0.1, "volume": 10059.0}, {"date": "2024-03-28", "close": 0.1, "volume": 56073.0}, {"date": "2024-04-02", "close": 0.1, "volume": 98.0}, {"date": "2024-04-08", "close": 0.1, "volume": 10000.0}, {"date": "2024-04-15", "close": 0.1, "volume": 60000.0}, {"date": "2024-04-16", "close": 0.1, "volume": 56350.0}, {"date": "2024-04-18", "close": 0.1, "volume": 2275.0}, {"date": "2024-04-26", "close": 0.1, "volume": 1.0}, {"date": "2024-04-29", "close": 0.1, "volume": 1075.0}, {"date": "2024-04-30", "close": 0.1, "volume": 14.0}, {"date": "2024-05-03", "close": 0.1, "volume": 51.0}, {"date": "2024-05-09", "close": 0.1, "volume": 2099.0}, {"date": "2024-05-10", "close": 0.1, "volume": 1159.0}, {"date": "2024-05-13", "close": 0.1, "volume": 1137.0}, {"date": "2024-05-14", "close": 0.1, "volume": 16.0}, {"date": "2024-05-28", "close": 0.1, "volume": 127.0}, {"date": "2024-05-29", "close": 0.1, "volume": 486.0}, {"date": "2024-06-17", "close": 0.1, "volume": 5000.0}, {"date": "2024-06-20", "close": 0.1, "volume": 195.0}, {"date": "2024-06-21", "close": 0.1, "volume": 9500.0}, {"date": "2024-06-26", "close": 0.1, "volume": 90.0}, {"date": "2024-06-27", "close": 0.1, "volume": 28.0}, {"date": "2024-07-09", "close": 0.1, "volume": 5000.0}, {"date": "2024-07-22", "close": 0.1, "volume": 54.0}, {"date": "2024-08-22", "close": 0.1, "volume": 2.0}, {"date": "2024-08-26", "close": 0.1, "volume": 4.0}, {"date": "2024-08-27", "close": 0.1, "volume": 9.0}, {"date": "2024-09-03", "close": 0.1, "volume": 1.0}, {"date": "2024-09-09", "close": 0.1, "volume": 1.0}, {"date": "2024-09-10", "close": 0.1, "volume": 332.0}, {"date": "2024-09-30", "close": 0.1, "volume": 1.0}, {"date": "2024-10-11", "close": 0.1, "volume": 1161.0}, {"date": "2024-10-21", "close": 0.1, "volume": 10000.0}, {"date": "2024-10-28", "close": 0.1, "volume": 51.0}, {"date": "2024-11-04", "close": 0.1, "volume": 18013.0}, {"date": "2024-11-07", "close": 0.1, "volume": 22.0}, {"date": "2024-11-08", "close": 0.1, "volume": 201.0}, {"date": "2024-11-18", "close": 0.1, "volume": 110.0}, {"date": "2024-12-11", "close": 0.05, "volume": 8235.0}, {"date": "2024-12-12", "close": 0.05, "volume": 20769.0}, {"date": "2024-12-13", "close": 0.067, "volume": 1988.0}, {"date": "2024-12-16", "close": 0.067, "volume": 1348.0}, {"date": "2024-12-17", "close": 0.067, "volume": 10303.0}, {"date": "2025-01-08", "close": 0.059, "volume": 50001.0}, {"date": "2025-01-09", "close": 0.051, "volume": 10531.0}, {"date": "2025-01-14", "close": 0.052, "volume": 20284.0}, {"date": "2025-01-15", "close": 0.051, "volume": 9300.0}, {"date": "2025-01-16", "close": 0.051, "volume": 5054.0}, {"date": "2025-01-20", "close": 0.051, "volume": 11.0}, {"date": "2025-01-21", "close": 0.05, "volume": 9000.0}, {"date": "2025-01-22", "close": 0.05, "volume": 11109.0}, {"date": "2025-01-28", "close": 0.052, "volume": 36557.0}, {"date": "2025-01-29", "close": 0.05, "volume": 28302.0}, {"date": "2025-02-03", "close": 0.05, "volume": 13140.0}, {"date": "2025-02-05", "close": 0.048, "volume": 12393.0}, {"date": "2025-02-07", "close": 0.052, "volume": 25000.0}, {"date": "2025-02-10", "close": 0.052, "volume": 10000.0}, {"date": "2025-02-11", "close": 0.052, "volume": 20.0}, {"date": "2025-02-18", "close": 0.055, "volume": 900.0}, {"date": "2025-02-24", "close": 0.06, "volume": 13300.0}, {"date": "2025-02-25", "close": 0.06, "volume": 11051.0}, {"date": "2025-02-26", "close": 0.055, "volume": 65107.0}, {"date": "2025-02-27", "close": 0.049, "volume": 115689.0}, {"date": "2025-02-28", "close": 0.055, "volume": 104221.0}, {"date": "2025-03-07", "close": 0.06, "volume": 10650.0}, {"date": "2025-03-10", "close": 0.062, "volume": 10000.0}, {"date": "2025-03-31", "close": 0.047, "volume": 188.0}, {"date": "2025-04-14", "close": 0.059, "volume": 9142.0}, {"date": "2025-04-15", "close": 0.06, "volume": 667.0}, {"date": "2025-04-16", "close": 0.06, "volume": 2829.0}, {"date": "2025-04-22", "close": 0.06, "volume": 414.0}, {"date": "2025-04-24", "close": 0.06, "volume": 5140.0}, {"date": "2025-05-02", "close": 0.041, "volume": 71.0}, {"date": "2025-05-05", "close": 0.041, "volume": 21813.0}, {"date": "2025-05-09", "close": 0.043, "volume": 7000.0}, {"date": "2025-05-15", "close": 0.044, "volume": 367.0}, {"date": "2025-05-20", "close": 0.044, "volume": 700.0}, {"date": "2025-05-21", "close": 0.044, "volume": 25770.0}, {"date": "2025-05-22", "close": 0.041, "volume": 46459.0}, {"date": "2025-05-23", "close": 0.04, "volume": 17158.0}, {"date": "2025-05-26", "close": 0.039, "volume": 11720.0}, {"date": "2025-05-27", "close": 0.035, "volume": 3759.0}, {"date": "2025-05-28", "close": 0.037, "volume": 800.0}, {"date": "2025-05-30", "close": 0.041, "volume": 20000.0}, {"date": "2025-06-02", "close": 0.0365, "volume": 9498.0}, {"date": "2025-06-03", "close": 0.041, "volume": 37016.0}, {"date": "2025-06-05", "close": 0.045, "volume": 58244.0}, {"date": "2025-06-06", "close": 0.04, "volume": 30323.0}, {"date": "2025-06-16", "close": 0.037, "volume": 80421.0}, {"date": "2025-06-17", "close": 0.032, "volume": 34750.0}, {"date": "2025-06-18", "close": 0.032, "volume": 2500.0}, {"date": "2025-06-20", "close": 0.032, "volume": 5218.0}, {"date": "2025-06-23", "close": 0.035, "volume": 59526.0}, {"date": "2025-06-24", "close": 0.034, "volume": 17250.0}, {"date": "2025-06-25", "close": 0.032, "volume": 8006.0}, {"date": "2025-06-26", "close": 0.033, "volume": 5540.0}, {"date": "2025-06-27", "close": 0.032, "volume": 21100.0}, {"date": "2025-06-30", "close": 0.036, "volume": 11000.0}, {"date": "2025-07-02", "close": 0.042, "volume": 30000.0}, {"date": "2025-07-03", "close": 0.052, "volume": 24680.0}, {"date": "2025-07-09", "close": 0.049, "volume": 44695.0}, {"date": "2025-07-11", "close": 0.046, "volume": 2000.0}, {"date": "2025-07-21", "close": 0.041, "volume": 2000.0}, {"date": "2025-07-22", "close": 0.046, "volume": 13436.0}, {"date": "2025-07-25", "close": 0.045, "volume": 1000.0}, {"date": "2025-07-30", "close": 0.045, "volume": 5496.0}, {"date": "2025-07-31", "close": 0.043, "volume": 10005.0}, {"date": "2025-08-01", "close": 0.042, "volume": 256.0}, {"date": "2025-08-14", "close": 0.043, "volume": 1400.0}, {"date": "2025-08-15", "close": 0.043, "volume": 20640.0}, {"date": "2025-08-19", "close": 0.05, "volume": 37821.0}, {"date": "2025-08-21", "close": 0.052, "volume": 300.0}, {"date": "2025-08-22", "close": 0.054, "volume": 282.0}, {"date": "2025-08-25", "close": 0.056, "volume": 5000.0}, {"date": "2025-08-26", "close": 0.057, "volume": 10455.0}, {"date": "2025-09-01", "close": 0.058, "volume": 49.0}, {"date": "2025-09-02", "close": 0.057, "volume": 1958.0}, {"date": "2025-09-03", "close": 0.058, "volume": 17550.0}, {"date": "2025-09-05", "close": 0.056, "volume": 109178.0}, {"date": "2025-09-08", "close": 0.052, "volume": 33488.0}, {"date": "2025-09-09", "close": 0.05, "volume": 61740.0}, {"date": "2025-09-10", "close": 0.051, "volume": 4269.0}, {"date": "2025-09-15", "close": 0.051, "volume": 11157.0}, {"date": "2025-09-16", "close": 0.052, "volume": 50000.0}, {"date": "2025-09-17", "close": 0.048, "volume": 1297.0}, {"date": "2025-09-23", "close": 0.048, "volume": 96.0}, {"date": "2025-09-24", "close": 0.047, "volume": 22341.0}, {"date": "2025-09-30", "close": 0.045, "volume": 33000.0}, {"date": "2025-10-01", "close": 0.045, "volume": 2500.0}, {"date": "2025-10-02", "close": 0.046, "volume": 24850.0}, {"date": "2025-10-03", "close": 0.045, "volume": 2950.0}, {"date": "2025-10-07", "close": 0.046, "volume": 23210.0}, {"date": "2025-10-10", "close": 0.043, "volume": 1200.0}, {"date": "2025-10-14", "close": 0.043, "volume": 11247.0}, {"date": "2025-10-16", "close": 0.042, "volume": 447.0}, {"date": "2025-10-17", "close": 0.04, "volume": 206458.0}, {"date": "2025-10-20", "close": 0.04, "volume": 12513.0}, {"date": "2025-10-24", "close": 0.04, "volume": 48415.0}, {"date": "2025-10-28", "close": 0.041, "volume": 60000.0}, {"date": "2025-10-29", "close": 0.1, "volume": 164284.0}, {"date": "2025-10-31", "close": 0.099, "volume": 100.0}, {"date": "2025-11-03", "close": 0.063, "volume": 112433.0}, {"date": "2025-11-04", "close": 0.073, "volume": 32900.0}, {"date": "2025-11-06", "close": 0.058, "volume": 60052.0}, {"date": "2025-11-07", "close": 0.063, "volume": 2500.0}, {"date": "2025-11-10", "close": 0.071, "volume": 9446.0}, {"date": "2025-11-11", "close": 0.072, "volume": 5871.0}, {"date": "2025-11-12", "close": 0.069, "volume": 114894.0}, {"date": "2025-11-13", "close": 0.069, "volume": 31330.0}, {"date": "2025-11-18", "close": 0.07, "volume": 1415.0}, {"date": "2025-11-26", "close": 0.071, "volume": 629.0}, {"date": "2025-11-28", "close": 0.07, "volume": 4000.0}, {"date": "2025-12-01", "close": 0.07, "volume": 22901.0}, {"date": "2025-12-02", "close": 0.071, "volume": 12513.0}, {"date": "2025-12-03", "close": 0.071, "volume": 2400.0}, {"date": "2025-12-05", "close": 0.071, "volume": 1000.0}, {"date": "2025-12-08", "close": 0.072, "volume": 4.0}, {"date": "2025-12-09", "close": 0.071, "volume": 10000.0}, {"date": "2025-12-12", "close": 0.07, "volume": 25000.0}, {"date": "2025-12-17", "close": 0.07, "volume": 14299.0}, {"date": "2025-12-18", "close": 0.058, "volume": 98473.0}, {"date": "2025-12-29", "close": 0.058, "volume": 708.0}, {"date": "2026-01-02", "close": 0.058, "volume": 712.0}, {"date": "2026-01-06", "close": 0.058, "volume": 4350.0}, {"date": "2026-01-08", "close": 0.058, "volume": 10000.0}, {"date": "2026-01-12", "close": 0.058, "volume": 941.0}, {"date": "2026-01-20", "close": 0.059, "volume": 1000.0}, {"date": "2026-01-21", "close": 0.058, "volume": 59300.0}, {"date": "2026-01-22", "close": 0.058, "volume": 100.0}, {"date": "2026-01-27", "close": 0.058, "volume": 14319.0}, {"date": "2026-02-03", "close": 0.06, "volume": 11057.0}, {"date": "2026-02-04", "close": 0.06, "volume": 7756.0}, {"date": "2026-02-05", "close": 0.06, "volume": 45.0}, {"date": "2026-02-06", "close": 0.06, "volume": 450.0}, {"date": "2026-02-12", "close": 0.059, "volume": 6000.0}, {"date": "2026-02-19", "close": 0.059, "volume": 20310.0}, {"date": "2026-02-23", "close": 0.051, "volume": 1284.0}, {"date": "2026-03-04", "close": 0.051, "volume": 90.0}, {"date": "2026-03-06", "close": 0.052, "volume": 7291.0}, {"date": "2026-03-13", "close": 0.053, "volume": 8988.0}, {"date": "2026-03-17", "close": 0.046, "volume": 20000.0}, {"date": "2026-03-25", "close": 0.05, "volume": 3800.0}, {"date": "2026-03-26", "close": 0.06, "volume": 33390.0}, {"date": "2026-03-30", "close": 0.06, "volume": 730.0}, {"date": "2026-03-31", "close": 0.061, "volume": 6203.0}, {"date": "2026-04-02", "close": 0.061, "volume": 9172.0}, {"date": "2026-04-07", "close": 0.06, "volume": 2500.0}, {"date": "2026-04-08", "close": 0.06, "volume": 6129.0}, {"date": "2026-04-09", "close": 0.065, "volume": 11338.0}, {"date": "2026-04-13", "close": 0.076, "volume": 19478.0}, {"date": "2026-04-14", "close": 0.087, "volume": 56021.0}, {"date": "2026-04-16", "close": 0.09, "volume": 10138.0}, {"date": "2026-04-17", "close": 0.099, "volume": 141764.0}, {"date": "2026-04-20", "close": 0.1, "volume": 30246.0}, {"date": "2026-04-21", "close": 0.11, "volume": 162253.0}, {"date": "2026-04-22", "close": 0.11, "volume": 104772.0}, {"date": "2026-04-23", "close": 0.11, "volume": 100709.0}, {"date": "2026-04-24", "close": 0.165, "volume": 261668.0}, {"date": "2026-04-27", "close": 0.275, "volume": 945329.0}, {"date": "2026-04-28", "close": 0.225, "volume": 662340.0}, {"date": "2026-04-29", "close": 0.16, "volume": 327682.0}, {"date": "2026-04-30", "close": 0.1, "volume": 417064.0}, {"date": "2026-05-01", "close": 0.09, "volume": 342616.0}, {"date": "2026-05-04", "close": 0.13, "volume": 1770579.0}, {"date": "2026-05-05", "close": 0.205, "volume": 2374084.0}, {"date": "2026-05-06", "close": 0.255, "volume": 3646558.0}, {"date": "2026-05-07", "close": 0.195, "volume": 1443480.0}, {"date": "2026-05-08", "close": 0.225, "volume": 1097675.0}, {"date": "2026-05-11", "close": 0.195, "volume": 358637.0}, {"date": "2026-05-12", "close": 0.195, "volume": 304134.0}, {"date": "2026-05-13", "close": 0.17, "volume": 264422.0}, {"date": "2026-05-14", "close": 0.15, "volume": 78731.0}, {"date": "2026-05-15", "close": 0.17, "volume": 536101.0}, {"date": "2026-05-18", "close": 0.145, "volume": 355309.0}, {"date": "2026-05-19", "close": 0.13, "volume": 231517.0}, {"date": "2026-05-20", "close": 0.135, "volume": 357528.0}, {"date": "2026-05-21", "close": 0.12, "volume": 308749.0}, {"date": "2026-05-22", "close": 0.115, "volume": 142952.0}, {"date": "2026-05-25", "close": 0.1, "volume": 537540.0}, {"date": "2026-05-26", "close": 0.1, "volume": 78605.0}, {"date": "2026-05-27", "close": 0.099, "volume": 87705.0}, {"date": "2026-05-28", "close": 0.091, "volume": 67213.0}, {"date": "2026-05-29", "close": 0.095, "volume": 233387.0}, {"date": "2026-06-01", "close": 0.093, "volume": 135184.0}, {"date": "2026-06-02", "close": 0.09, "volume": 202755.0}, {"date": "2026-06-03", "close": 0.094, "volume": 31968.0}, {"date": "2026-06-04", "close": 0.1, "volume": 33894.0}, {"date": "2026-06-05", "close": 0.082, "volume": 31098.0}, {"date": "2026-06-09", "close": 0.089, "volume": 26825.0}, {"date": "2026-06-10", "close": 0.081, "volume": 88903.0}, {"date": "2026-06-11", "close": 0.085, "volume": 35719.0}, {"date": "2026-06-12", "close": 0.085, "volume": 15924.0}, {"date": "2026-06-15", "close": 0.086, "volume": 1000.0}, {"date": "2026-06-16", "close": 0.08, "volume": 7185.0}, {"date": "2026-06-17", "close": 0.071, "volume": 19874.0}, {"date": "2026-06-18", "close": 0.079, "volume": 50536.0}, {"date": "2026-06-19", "close": 0.072, "volume": 39155.0}, {"date": "2026-06-22", "close": 0.072, "volume": 14497.0}, {"date": "2026-06-23", "close": 0.072, "volume": 67707.0}, {"date": "2026-06-24", "close": 0.076, "volume": 20343.0}, {"date": "2026-06-25", "close": 0.081, "volume": 104692.0}, {"date": "2026-06-26", "close": 0.081, "volume": 34864.0}, {"date": "2026-06-30", "close": 0.074, "volume": 30673.0}, {"date": "2026-07-01", "close": 0.068, "volume": 52998.0}, {"date": "2026-07-02", "close": 0.074, "volume": 49386.0}, {"date": "2026-07-03", "close": 0.074, "volume": 6979.0}, {"date": "2026-07-06", "close": 0.07, "volume": 44502.0}, {"date": "2026-07-07", "close": 0.072, "volume": 80288.0}, {"date": "2026-07-08", "close": 0.068, "volume": 28000.0}, {"date": "2026-07-09", "close": 0.065, "volume": 86488.0}, {"date": "2026-07-10", "close": 0.068, "volume": 23344.0}, {"date": "2026-07-13", "close": 0.065, "volume": 57251.0}, {"date": "2026-07-14", "close": 0.067, "volume": 53021.0}, {"date": "2026-07-15", "close": 0.08, "volume": 208327.0}, {"date": "2026-07-16", "close": 0.105, "volume": 480558.0}, {"date": "2026-07-17", "close": 0.1, "volume": 20170.0}, {"date": "2026-07-20", "close": 0.095, "volume": 48150.0}, {"date": "2026-07-21", "close": 0.097, "volume": 5098.0}, {"date": "2026-07-22", "close": 0.11, "volume": 34427.0}, {"date": "2026-07-23", "close": 0.115, "volume": 88015.0}, {"date": "2026-07-24", "close": 0.135, "volume": 185611.0}, {"date": "2026-07-27", "close": 0.125, "volume": 19250.0}, {"date": "2026-07-28", "close": 0.095, "volume": 203189.0}, {"date": "2026-07-30", "close": 0.1, "volume": 288149.0}, {"date": "2026-07-31", "close": 0.1, "volume": 49295.0}, {"date": "2026-08-03", "close": 0.11, "volume": 359051.0}, {"date": "2026-08-04", "close": 0.097, "volume": 74369.0}, {"date": "2026-08-05", "close": 0.098, "volume": 145084.0}, {"date": "2026-08-06", "close": 0.1, "volume": 69113.0}, {"date": "2026-08-07", "close": 0.099, "volume": 19621.0}, {"date": "2026-08-10", "close": 0.1, "volume": 1094.0}, {"date": "2026-08-11", "close": 0.11, "volume": 171742.0}, {"date": "2026-08-12", "close": 0.09, "volume": 79256.0}, {"date": "2026-08-13", "close": 0.098, "volume": 65752.0}, {"date": "2026-08-14", "close": 0.1, "volume": 48508.0}, {"date": "2026-08-17", "close": 0.097, "volume": 10000.0}, {"date": "2026-08-18", "close": 0.092, "volume": 706.0}, {"date": "2026-08-19", "close": 0.099, "volume": 34870.0}, {"date": "2026-08-20", "close": 0.095, "volume": 10018.0}, {"date": "2026-08-24", "close": 0.09, "volume": 92724.0}, {"date": "2026-08-25", "close": 0.09, "volume": 34302.0}, {"date": "2026-08-26", "close": 0.09, "volume": 100.0}, {"date": "2026-08-27", "close": 0.09, "volume": 187543.0}, {"date": "2026-08-28", "close": 0.09, "volume": 11200.0}, {"date": "2026-08-31", "close": 0.09, "volume": 83107.0}, {"date": "2026-09-01", "close": 0.091, "volume": 161294.0}, {"date": "2026-09-02", "close": 0.091, "volume": 450.0}, {"date": "2026-09-03", "close": 0.091, "volume": 2498.0}, {"date": "2026-09-04", "close": 0.094, "volume": 10637.0}], "refreshing": true}