{"ticker": "EAX", "overview": {"name": "Energy Action Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 22252.8, "sell_n": 0, "sell_sum": 0, "net": 22252.8, "insiders": 1, "first_date": "2026-05-19", "last_date": "2026-05-19"}, "metrics": {"ticker": "EAX", "has_prices": true, "as_of": "2026-08-31", "last": 0.385, "prev_close": 0.36, "change": 0.025000000000000022, "change_pct": 0.0694444444444445, "session_volume": 18176.0, "vwap_5": 0.37799422680412376, "vwap_20": 0.35253566781904017, "vwap_60": 0.4482236143803762, "vwap_250": 0.29597079363808565, "high_52w": 0.56, "low_52w": 0.32, "avg_volume_20": 6725.25, "sessions": 400, "market_cap": {"value": 17112535.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155486", "src": "ASX", "ticker": "EAX", "cik": "", "company": "Energy Action Limited", "company_raw": "Energy Action Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EAX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155486", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16850}, {"id": "ASX3Y-03092842-1", "src": "ASX", "ticker": "EAX", "cik": "", "company": "Energy Action Limited", "company_raw": "Energy Action Limited", "who": "Derek Myers", "who_key": "Derek Myers", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22252.8, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs EAX with $22K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092842", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}], "recent_buys": [{"id": "ASX3Y-03092842-1", "src": "ASX", "ticker": "EAX", "cik": "", "company": "Energy Action Limited", "company_raw": "Energy Action Limited", "who": "Derek Myers", "who_key": "Derek Myers", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22252.8, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs EAX with $22K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092842", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241490}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3Y", "direct_shares": 2971604.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151427-2A1705455", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Meehan", "notice_type": "3Y", "direct_shares": 2900698.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143544-2A1701345", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3Y", "direct_shares": 3645834.0, "indirect_shares": 600000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-05-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092842-2A1673363", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Antulov", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Antulov", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087857-2A1670958", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Bleach", "notice_type": "3Y", "direct_shares": 5718912.0, "indirect_shares": 231905.0, "indirect_account": "Bleach Family Co. No. 2 Pty Ltd", "pct": null, "notice_date": "2026-05-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03085637-2A1669579", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Wykamp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Conroy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caroline Wykamp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Bleach", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-17", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caroline Wykamp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Derek Myers", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Macfarlane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-19", "source_url": "https://www.marketindex.com.au/asx/eax", "needs_ocr": 0}], "directors": [{"name": "Caroline Wykamp", "first_seen": "2023-09-04", "last_seen": "2024-12-05", "status": "current", "notices": 2}, {"name": "Bruce Macfarlane", "first_seen": "2021-12-13", "last_seen": "2025-04-03", "status": "current", "notices": 10}, {"name": "Jason Conroy", "first_seen": "2025-11-10", "last_seen": "2025-11-10", "status": "current", "notices": 1}, {"name": "C Wykamp", "first_seen": "2026-03-12", "last_seen": "2026-03-12", "status": "current", "notices": 1}, {"name": "Murray Bleach", "first_seen": "2020-06-09", "last_seen": "2026-05-01", "status": "current", "notices": 3}, {"name": "Robert Antulov", "first_seen": "2026-05-07", "last_seen": "2026-05-07", "status": "current", "notices": 1}, {"name": "R Antulov", "first_seen": "2026-05-07", "last_seen": "2026-05-07", "status": "current", "notices": 1}, {"name": "Paul Meehan", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "current", "notices": 1}, {"name": "Derek Myers", "first_seen": "2023-06-28", "last_seen": "2026-10-21", "status": "current", "notices": 8}, {"name": "John Mackay - UPDATED", "first_seen": "2017-07-07", "last_seen": "2017-07-07", "status": "past", "notices": 1}, {"name": "Dr Ron Watts", "first_seen": "2017-07-07", "last_seen": "2017-07-07", "status": "past", "notices": 1}, {"name": "Bruce MacFarlane", "first_seen": "2021-03-03", "last_seen": "2021-03-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Derek Myers", "who_key": "Derek Myers", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22252.8, "sold": 0, "net": 22252.8, "trades": 1, "top_score": 33.4, "lean": "buying", "history": [{"action": "BUY", "amount": 22252.8, "date": "2026-05-19", "score": 33.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092842"}], "latest": {"action": "BUY", "amount": 22252.8, "date": "2026-05-19", "score": 33.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092842"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151694-2A1705568"}, {"date": "2026-10-21", "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/2924-03151532-2A1705488"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice D Myers", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151427-2A1705455"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143544-2A1701345"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EAX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143531-2A1701340"}], "performance": {"ticker": "EAX", "has_prices": true, "summary": {"n": 1, "avg": -0.03750000000000003, "win_rate": 0.0, "best": -0.03750000000000003, "worst": -0.03750000000000003, "as_of": "2026-11-02"}, "buys": [{"who": "Derek Myers", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22252.8, "date": "2026-05-19", "score": 33.4, "ref_price": 0.4, "return": -0.03750000000000003}]}, "price_series": [{"date": "2011-10-13", "close": 1.3, "volume": 44000.0}, {"date": "2011-10-14", "close": 1.265, "volume": 23500.0}, {"date": "2011-10-17", "close": 1.24, "volume": 10396.0}, {"date": "2011-10-18", "close": 1.23, "volume": 4500.0}, {"date": "2011-10-19", "close": 1.2, "volume": 10000.0}, {"date": "2011-10-21", "close": 1.22, "volume": 4104.0}, {"date": "2011-10-24", "close": 1.22, "volume": 10796.0}, {"date": "2011-10-26", "close": 1.22, "volume": 4000.0}, {"date": "2011-10-28", "close": 1.25, "volume": 15204.0}, {"date": "2011-10-31", "close": 1.25, "volume": 1000.0}, {"date": "2011-11-01", "close": 1.25, "volume": 33000.0}, {"date": "2011-11-02", "close": 1.27, "volume": 4000.0}, {"date": "2011-11-04", "close": 1.25, "volume": 17800.0}, {"date": "2011-11-07", "close": 1.22, "volume": 4000.0}, {"date": "2011-11-08", "close": 1.24, "volume": 12000.0}, {"date": "2011-11-11", "close": 1.22, "volume": 9000.0}, {"date": "2011-11-14", "close": 1.22, "volume": 31000.0}, {"date": "2011-11-16", "close": 1.25, "volume": 83500.0}, {"date": "2011-11-17", "close": 1.25, "volume": 47870.0}, {"date": "2011-11-18", "close": 1.25, "volume": 47050.0}, {"date": "2011-11-21", "close": 1.265, "volume": 29000.0}, {"date": "2011-11-22", "close": 1.29, "volume": 13200.0}, {"date": "2011-11-23", "close": 1.28, "volume": 16388.0}, {"date": "2011-11-24", "close": 1.25, "volume": 36612.0}, {"date": "2011-11-25", "close": 1.25, "volume": 12824.0}, {"date": "2011-11-28", "close": 1.24, "volume": 6000.0}, {"date": "2011-11-29", "close": 1.24, "volume": 28176.0}, {"date": "2011-11-30", "close": 1.22, "volume": 26000.0}, {"date": "2011-12-02", "close": 1.24, "volume": 10000.0}, {"date": "2011-12-05", "close": 1.245, "volume": 55000.0}, {"date": "2011-12-06", "close": 1.24, "volume": 84650.0}, {"date": "2011-12-07", "close": 1.22, "volume": 28000.0}, {"date": "2011-12-08", "close": 1.2, "volume": 9139.0}, {"date": "2011-12-12", "close": 1.2, "volume": 10000.0}, {"date": "2011-12-13", "close": 1.17, "volume": 4860.0}, {"date": "2011-12-16", "close": 1.17, "volume": 10580.0}, {"date": "2011-12-19", "close": 1.13, "volume": 2500.0}, {"date": "2011-12-20", "close": 1.15, "volume": 5000.0}, {"date": "2011-12-22", "close": 1.2, "volume": 25000.0}, {"date": "2011-12-23", "close": 1.2, "volume": 10000.0}, {"date": "2012-01-03", "close": 1.24, "volume": 25350.0}, {"date": "2012-01-04", "close": 1.25, "volume": 21700.0}, {"date": "2012-01-05", "close": 1.25, "volume": 10300.0}, {"date": "2012-01-06", "close": 1.27, "volume": 23800.0}, {"date": "2012-01-09", "close": 1.3, "volume": 56500.0}, {"date": "2012-01-10", "close": 1.35, "volume": 7000.0}, {"date": "2012-01-12", "close": 1.315, "volume": 8500.0}, {"date": "2012-01-16", "close": 1.4, "volume": 65000.0}, {"date": "2012-01-17", "close": 1.5, "volume": 52360.0}, {"date": "2012-01-18", "close": 1.46, "volume": 10500.0}, {"date": "2012-01-20", "close": 1.47, "volume": 32500.0}, {"date": "2012-01-23", "close": 1.48, "volume": 500.0}, {"date": "2012-01-24", "close": 1.6, "volume": 12700.0}, {"date": "2012-01-25", "close": 1.7, "volume": 12210.0}, {"date": "2012-01-27", "close": 1.725, "volume": 13750.0}, {"date": "2012-01-30", "close": 1.65, "volume": 8478.0}, {"date": "2012-01-31", "close": 1.7, "volume": 16250.0}, {"date": "2012-02-01", "close": 1.69, "volume": 31746.0}, {"date": "2012-02-02", "close": 1.625, "volume": 45676.0}, {"date": "2012-02-03", "close": 1.6, "volume": 34074.0}, {"date": "2012-02-06", "close": 1.74, "volume": 72336.0}, {"date": "2012-02-07", "close": 1.7, "volume": 3336.0}, {"date": "2012-02-08", "close": 1.7, "volume": 15800.0}, {"date": "2012-02-09", "close": 1.74, "volume": 41749.0}, {"date": "2012-02-10", "close": 1.68, "volume": 1075.0}, {"date": "2012-02-13", "close": 1.7, "volume": 12260.0}, {"date": "2012-02-14", "close": 1.695, "volume": 14145.0}, {"date": "2012-02-15", "close": 1.695, "volume": 5400.0}, {"date": "2012-02-16", "close": 1.695, "volume": 7100.0}, {"date": "2012-02-17", "close": 1.66, "volume": 30568.0}, {"date": "2012-02-20", "close": 1.695, "volume": 29449.0}, {"date": "2012-02-21", "close": 1.7, "volume": 50917.0}, {"date": "2012-02-22", "close": 1.74, "volume": 71202.0}, {"date": "2012-02-23", "close": 1.74, "volume": 4636.0}, {"date": "2012-02-24", "close": 1.74, "volume": 1563.0}, {"date": "2012-02-27", "close": 1.7, "volume": 50088.0}, {"date": "2012-02-28", "close": 1.7, "volume": 32991.0}, {"date": "2012-02-29", "close": 1.74, "volume": 11900.0}, {"date": "2012-03-01", "close": 1.75, "volume": 19550.0}, {"date": "2012-03-02", "close": 1.75, "volume": 13782.0}, {"date": "2012-03-05", "close": 1.79, "volume": 14933.0}, {"date": "2012-03-06", "close": 1.795, "volume": 7000.0}, {"date": "2012-03-07", "close": 1.79, "volume": 16037.0}, {"date": "2012-03-08", "close": 1.8, "volume": 17787.0}, {"date": "2012-03-09", "close": 1.8, "volume": 80038.0}, {"date": "2012-03-12", "close": 1.85, "volume": 9000.0}, {"date": "2012-03-13", "close": 1.77, "volume": 6670.0}, {"date": "2012-03-14", "close": 1.88, "volume": 63230.0}, {"date": "2012-03-15", "close": 1.945, "volume": 25600.0}, {"date": "2012-03-16", "close": 1.94, "volume": 22200.0}, {"date": "2012-03-20", "close": 1.94, "volume": 27000.0}, {"date": "2012-03-21", "close": 1.94, "volume": 6000.0}, {"date": "2012-03-22", "close": 1.95, "volume": 21451.0}, {"date": "2012-03-23", "close": 1.95, "volume": 25725.0}, {"date": "2012-03-26", "close": 1.95, "volume": 1086.0}, {"date": "2012-03-27", "close": 1.95, "volume": 10914.0}, {"date": "2012-03-28", "close": 1.92, "volume": 8400.0}, {"date": "2012-03-29", "close": 1.94, "volume": 2100.0}, {"date": "2012-03-30", "close": 1.9, "volume": 30379.0}, {"date": "2012-04-02", "close": 1.88, "volume": 11773.0}, {"date": "2012-04-03", "close": 1.86, "volume": 3290.0}, {"date": "2012-04-04", "close": 1.85, "volume": 19000.0}, {"date": "2012-04-05", "close": 1.8, "volume": 31859.0}, {"date": "2012-04-10", "close": 1.8, "volume": 12778.0}, {"date": "2012-04-12", "close": 1.75, "volume": 27061.0}, {"date": "2012-04-13", "close": 1.78, "volume": 2540.0}, {"date": "2012-04-16", "close": 1.8, "volume": 14962.0}, {"date": "2012-04-17", "close": 1.78, "volume": 18100.0}, {"date": "2012-04-18", "close": 1.75, "volume": 11000.0}, {"date": "2012-04-19", "close": 1.78, "volume": 2800.0}, {"date": "2012-04-20", "close": 1.78, "volume": 400.0}, {"date": "2012-04-23", "close": 1.78, "volume": 300.0}, {"date": "2012-04-24", "close": 1.88, "volume": 7200.0}, {"date": "2012-04-26", "close": 1.84, "volume": 10573.0}, {"date": "2012-04-30", "close": 1.87, "volume": 33302.0}, {"date": "2012-05-01", "close": 1.95, "volume": 17600.0}, {"date": "2012-05-02", "close": 1.94, "volume": 54026.0}, {"date": "2012-05-04", "close": 1.85, "volume": 54652.0}, {"date": "2012-05-08", "close": 1.8, "volume": 22086.0}, {"date": "2012-05-09", "close": 1.8, "volume": 19900.0}, {"date": "2012-05-10", "close": 1.84, "volume": 5000.0}, {"date": "2012-05-15", "close": 1.845, "volume": 2000.0}, {"date": "2012-05-16", "close": 1.795, "volume": 1500.0}, {"date": "2012-05-18", "close": 1.76, "volume": 41106.0}, {"date": "2012-05-21", "close": 1.795, "volume": 4000.0}, {"date": "2012-05-22", "close": 1.8, "volume": 2228.0}, {"date": "2012-05-23", "close": 1.8, "volume": 2000.0}, {"date": "2012-05-24", "close": 1.765, "volume": 2000.0}, {"date": "2012-05-25", "close": 1.765, "volume": 2000.0}, {"date": "2012-06-01", "close": 1.74, "volume": 19877.0}, {"date": "2012-06-04", "close": 1.76, "volume": 25000.0}, {"date": "2012-06-07", "close": 1.8, "volume": 53223.0}, {"date": "2012-06-12", "close": 1.7, "volume": 53552.0}, {"date": "2012-06-14", "close": 1.78, "volume": 2500.0}, {"date": "2012-06-20", "close": 1.78, "volume": 10000.0}, {"date": "2012-06-21", "close": 1.735, "volume": 3035.0}, {"date": "2012-06-25", "close": 1.75, "volume": 17500.0}, {"date": "2012-06-26", "close": 1.725, "volume": 13500.0}, {"date": "2012-06-27", "close": 1.75, "volume": 32316.0}, {"date": "2012-06-28", "close": 1.78, "volume": 10000.0}, {"date": "2012-06-29", "close": 1.765, "volume": 2000.0}, {"date": "2012-07-02", "close": 1.78, "volume": 6000.0}, {"date": "2012-07-03", "close": 1.79, "volume": 17800.0}, {"date": "2012-07-04", "close": 1.74, "volume": 31400.0}, {"date": "2012-07-05", "close": 1.78, "volume": 2500.0}, {"date": "2012-07-06", "close": 1.78, "volume": 13300.0}, {"date": "2012-07-09", "close": 1.78, "volume": 29000.0}, {"date": "2012-07-10", "close": 1.79, "volume": 16400.0}, {"date": "2012-07-11", "close": 1.78, "volume": 25400.0}, {"date": "2012-07-12", "close": 1.795, "volume": 16500.0}, {"date": "2012-07-13", "close": 1.79, "volume": 10943.0}, {"date": "2012-07-16", "close": 1.81, "volume": 32500.0}, {"date": "2012-07-17", "close": 1.82, "volume": 5800.0}, {"date": "2012-07-18", "close": 1.83, "volume": 3200.0}, {"date": "2012-07-19", "close": 1.91, "volume": 5300.0}, {"date": "2012-07-20", "close": 1.84, "volume": 8500.0}, {"date": "2012-07-24", "close": 1.84, "volume": 21910.0}, {"date": "2012-07-25", "close": 1.85, "volume": 8083.0}, {"date": "2012-07-27", "close": 1.9, "volume": 5000.0}, {"date": "2012-07-30", "close": 1.95, "volume": 19971.0}, {"date": "2012-07-31", "close": 1.95, "volume": 36695.0}, {"date": "2012-08-01", "close": 1.85, "volume": 81508.0}, {"date": "2012-08-02", "close": 1.85, "volume": 152337.0}, {"date": "2012-08-03", "close": 1.85, "volume": 32444.0}, {"date": "2012-08-06", "close": 1.85, "volume": 29800.0}, {"date": "2012-08-07", "close": 1.85, "volume": 10879.0}, {"date": "2012-08-08", "close": 1.8, "volume": 14000.0}, {"date": "2012-08-09", "close": 1.83, "volume": 5860.0}, {"date": "2012-08-10", "close": 1.9, "volume": 33650.0}, {"date": "2012-08-13", "close": 1.9, "volume": 28120.0}, {"date": "2012-08-14", "close": 1.9, "volume": 112000.0}, {"date": "2012-08-15", "close": 1.9, "volume": 56163.0}, {"date": "2012-08-16", "close": 1.96, "volume": 25371.0}, {"date": "2012-08-17", "close": 1.945, "volume": 5000.0}, {"date": "2012-08-20", "close": 1.95, "volume": 30600.0}, {"date": "2012-08-21", "close": 1.95, "volume": 5560.0}, {"date": "2012-08-22", "close": 2.05, "volume": 187898.0}, {"date": "2012-08-23", "close": 2.09, "volume": 16223.0}, {"date": "2012-08-24", "close": 2.09, "volume": 27283.0}, {"date": "2012-08-27", "close": 2.12, "volume": 46444.0}, {"date": "2012-08-28", "close": 2.19, "volume": 55350.0}, {"date": "2012-08-29", "close": 2.15, "volume": 48714.0}, {"date": "2012-08-30", "close": 2.15, "volume": 15800.0}, {"date": "2012-08-31", "close": 2.23, "volume": 48929.0}, {"date": "2012-09-03", "close": 2.24, "volume": 43058.0}, {"date": "2012-09-04", "close": 2.24, "volume": 14500.0}, {"date": "2012-09-05", "close": 2.24, "volume": 10000.0}, {"date": "2012-09-06", "close": 2.25, "volume": 20352.0}, {"date": "2012-09-07", "close": 2.29, "volume": 56297.0}, {"date": "2012-09-10", "close": 2.3, "volume": 112856.0}, {"date": "2012-09-11", "close": 2.3, "volume": 26377.0}, {"date": "2012-09-12", "close": 2.34, "volume": 41359.0}, {"date": "2012-09-13", "close": 2.41, "volume": 164029.0}, {"date": "2012-09-14", "close": 2.44, "volume": 137160.0}, {"date": "2012-09-17", "close": 2.49, "volume": 169345.0}, {"date": "2012-09-18", "close": 2.45, "volume": 26408.0}, {"date": "2012-09-19", "close": 2.45, "volume": 60803.0}, {"date": "2012-09-20", "close": 2.45, "volume": 28555.0}, {"date": "2012-09-21", "close": 2.42, "volume": 83970.0}, {"date": "2012-09-24", "close": 2.43, "volume": 11000.0}, {"date": "2012-09-25", "close": 2.42, "volume": 75609.0}, {"date": "2012-09-26", "close": 2.4, "volume": 20800.0}, {"date": "2012-09-27", "close": 2.41, "volume": 13117.0}, {"date": "2012-09-28", "close": 2.43, "volume": 8207.0}, {"date": "2012-10-01", "close": 2.39, "volume": 5715.0}, {"date": "2012-10-02", "close": 2.38, "volume": 6689.0}, {"date": "2012-10-03", "close": 2.42, "volume": 31050.0}, {"date": "2012-10-04", "close": 2.4, "volume": 7418.0}, {"date": "2012-10-05", "close": 2.4, "volume": 62702.0}, {"date": "2012-10-08", "close": 2.36, "volume": 35599.0}, {"date": "2012-10-09", "close": 2.24, "volume": 63006.0}, {"date": "2012-10-10", "close": 2.3, "volume": 68834.0}, {"date": "2012-10-11", "close": 2.35, "volume": 1027837.0}, {"date": "2012-10-12", "close": 2.34, "volume": 86101.0}, {"date": "2012-10-15", "close": 2.39, "volume": 1500.0}, {"date": "2012-10-16", "close": 2.4, "volume": 2900.0}, {"date": "2012-10-17", "close": 2.4, "volume": 37118.0}, {"date": "2012-10-18", "close": 2.4, "volume": 92630.0}, {"date": "2012-10-19", "close": 2.4, "volume": 427316.0}, {"date": "2012-10-22", "close": 2.38, "volume": 17150.0}, {"date": "2012-10-23", "close": 2.38, "volume": 35550.0}, {"date": "2012-10-24", "close": 2.35, "volume": 30344.0}, {"date": "2012-10-25", "close": 2.37, "volume": 24456.0}, {"date": "2012-10-26", "close": 2.3, "volume": 11014.0}, {"date": "2012-10-29", "close": 2.3, "volume": 15227.0}, {"date": "2012-10-30", "close": 2.3, "volume": 1600.0}, {"date": "2012-10-31", "close": 2.34, "volume": 33100.0}, {"date": "2012-11-01", "close": 2.33, "volume": 22400.0}, {"date": "2012-11-02", "close": 2.35, "volume": 19682.0}, {"date": "2012-11-05", "close": 2.42, "volume": 24900.0}, {"date": "2012-11-06", "close": 2.49, "volume": 53534.0}, {"date": "2012-11-07", "close": 2.49, "volume": 17010.0}, {"date": "2012-11-08", "close": 2.6, "volume": 825018.0}, {"date": "2012-11-09", "close": 2.6, "volume": 23401.0}, {"date": "2012-11-12", "close": 2.6, "volume": 83328.0}, {"date": "2012-11-13", "close": 2.69, "volume": 286984.0}, {"date": "2012-11-14", "close": 2.7, "volume": 38713.0}, {"date": "2012-11-15", "close": 2.65, "volume": 3358.0}, {"date": "2012-11-16", "close": 2.65, "volume": 46987.0}, {"date": "2012-11-19", "close": 2.62, "volume": 259518.0}, {"date": "2012-11-20", "close": 2.64, "volume": 43150.0}, {"date": "2012-11-21", "close": 2.65, "volume": 107888.0}, {"date": "2012-11-22", "close": 2.65, "volume": 53375.0}, {"date": "2012-11-23", "close": 2.7, "volume": 105557.0}, {"date": "2012-11-26", "close": 2.75, "volume": 160033.0}, {"date": "2012-11-27", "close": 2.89, "volume": 68504.0}, {"date": "2012-11-28", "close": 2.88, "volume": 201198.0}, {"date": "2012-11-29", "close": 2.99, "volume": 38573.0}, {"date": "2012-11-30", "close": 3.0, "volume": 88430.0}, {"date": "2012-12-03", "close": 3.05, "volume": 323416.0}, {"date": "2012-12-04", "close": 3.1, "volume": 131977.0}, {"date": "2012-12-05", "close": 3.1, "volume": 88846.0}, {"date": "2012-12-06", "close": 3.1, "volume": 46001.0}, {"date": "2012-12-07", "close": 3.11, "volume": 50326.0}, {"date": "2012-12-10", "close": 3.05, "volume": 92878.0}, {"date": "2012-12-11", "close": 3.1, "volume": 208651.0}, {"date": "2012-12-12", "close": 3.1, "volume": 49968.0}, {"date": "2012-12-13", "close": 3.24, "volume": 69005.0}, {"date": "2012-12-14", "close": 3.47, "volume": 61813.0}, {"date": "2012-12-17", "close": 3.42, "volume": 37657.0}, {"date": "2012-12-18", "close": 3.26, "volume": 25465.0}, {"date": "2012-12-19", "close": 3.36, "volume": 40978.0}, {"date": "2012-12-20", "close": 3.35, "volume": 56543.0}, {"date": "2012-12-21", "close": 3.2, "volume": 42590.0}, {"date": "2012-12-24", "close": 3.36, "volume": 7291.0}, {"date": "2012-12-27", "close": 3.36, "volume": 11610.0}, {"date": "2012-12-28", "close": 3.3, "volume": 5356.0}, {"date": "2012-12-31", "close": 3.28, "volume": 7161.0}, {"date": "2013-01-02", "close": 3.35, "volume": 42752.0}, {"date": "2013-01-03", "close": 3.4, "volume": 71170.0}, {"date": "2013-01-04", "close": 3.42, "volume": 28636.0}, {"date": "2013-01-07", "close": 3.45, "volume": 65171.0}, {"date": "2013-01-08", "close": 3.45, "volume": 37403.0}, {"date": "2013-01-09", "close": 3.41, "volume": 6408.0}, {"date": "2013-01-10", "close": 3.36, "volume": 28660.0}, {"date": "2013-01-11", "close": 3.5, "volume": 22749.0}, {"date": "2013-01-14", "close": 3.46, "volume": 19472.0}, {"date": "2013-01-15", "close": 3.46, "volume": 46206.0}, {"date": "2013-01-16", "close": 3.48, "volume": 16301.0}, {"date": "2013-01-17", "close": 3.47, "volume": 50215.0}, {"date": "2013-01-18", "close": 3.48, "volume": 25274.0}, {"date": "2013-01-21", "close": 3.48, "volume": 30498.0}, {"date": "2013-01-22", "close": 3.48, "volume": 22338.0}, {"date": "2013-01-23", "close": 3.47, "volume": 15095.0}, {"date": "2013-01-24", "close": 3.46, "volume": 20599.0}, {"date": "2013-01-25", "close": 3.49, "volume": 164491.0}, {"date": "2013-01-29", "close": 3.35, "volume": 69764.0}, {"date": "2013-01-30", "close": 3.08, "volume": 263996.0}, {"date": "2013-01-31", "close": 3.39, "volume": 323078.0}, {"date": "2013-02-01", "close": 3.38, "volume": 1862.0}, {"date": "2013-02-04", "close": 3.45, "volume": 47705.0}, {"date": "2013-02-05", "close": 3.35, "volume": 25816.0}, {"date": "2013-02-06", "close": 3.25, "volume": 34411.0}, {"date": "2013-02-07", "close": 3.31, "volume": 15596.0}, {"date": "2013-02-08", "close": 3.34, "volume": 38332.0}, {"date": "2013-02-11", "close": 3.5, "volume": 83751.0}, {"date": "2013-02-12", "close": 3.53, "volume": 13574.0}, {"date": "2013-02-13", "close": 3.4, "volume": 55057.0}, {"date": "2013-02-14", "close": 3.5, "volume": 92758.0}, {"date": "2013-02-15", "close": 3.5, "volume": 46542.0}, {"date": "2013-02-18", "close": 3.49, "volume": 15101.0}, {"date": "2013-02-19", "close": 3.13, "volume": 248723.0}, {"date": "2013-02-20", "close": 3.23, "volume": 137659.0}, {"date": "2013-02-21", "close": 3.22, "volume": 47735.0}, {"date": "2013-02-22", "close": 3.2, "volume": 4000.0}, {"date": "2013-02-25", "close": 3.02, "volume": 89412.0}, {"date": "2013-02-26", "close": 3.2, "volume": 109528.0}, {"date": "2013-02-27", "close": 3.3, "volume": 139604.0}, {"date": "2013-02-28", "close": 3.63, "volume": 238512.0}, {"date": "2013-03-01", "close": 3.45, "volume": 6977.0}, {"date": "2013-03-04", "close": 3.31, "volume": 10190.0}, {"date": "2013-03-05", "close": 3.3, "volume": 19601.0}, {"date": "2013-03-06", "close": 3.42, "volume": 16883.0}, {"date": "2013-03-07", "close": 3.35, "volume": 8393.0}, {"date": "2013-03-08", "close": 3.2, "volume": 12910.0}, {"date": "2013-03-11", "close": 3.12, "volume": 26600.0}, {"date": "2013-03-12", "close": 3.14, "volume": 15820.0}, {"date": "2013-03-13", "close": 2.99, "volume": 119688.0}, {"date": "2013-03-14", "close": 3.05, "volume": 87201.0}, {"date": "2013-03-15", "close": 3.08, "volume": 537275.0}, {"date": "2013-03-18", "close": 3.09, "volume": 62953.0}, {"date": "2013-03-19", "close": 3.05, "volume": 67644.0}, {"date": "2013-03-20", "close": 3.0, "volume": 18868.0}, {"date": "2013-03-21", "close": 3.1, "volume": 58479.0}, {"date": "2013-03-22", "close": 3.05, "volume": 16251.0}, {"date": "2013-03-25", "close": 3.05, "volume": 6700.0}, {"date": "2013-03-26", "close": 3.05, "volume": 47241.0}, {"date": "2013-03-27", "close": 3.25, "volume": 73240.0}, {"date": "2013-03-28", "close": 3.25, "volume": 103860.0}, {"date": "2013-04-02", "close": 3.08, "volume": 24762.0}, {"date": "2013-04-03", "close": 3.05, "volume": 37257.0}, {"date": "2013-04-04", "close": 3.02, "volume": 26204.0}, {"date": "2013-04-08", "close": 3.0, "volume": 7844.0}, {"date": "2013-04-09", "close": 3.02, "volume": 116803.0}, {"date": "2013-04-10", "close": 3.0, "volume": 1500.0}, {"date": "2013-04-11", "close": 3.0, "volume": 1850.0}, {"date": "2013-04-12", "close": 3.09, "volume": 73272.0}, {"date": "2013-04-15", "close": 3.0, "volume": 541.0}, {"date": "2013-04-16", "close": 3.0, "volume": 5000.0}, {"date": "2013-04-17", "close": 3.0, "volume": 157500.0}, {"date": "2013-04-18", "close": 3.0, "volume": 503861.0}, {"date": "2013-04-19", "close": 3.1, "volume": 116261.0}, {"date": "2013-04-23", "close": 3.15, "volume": 17364.0}, {"date": "2013-04-26", "close": 3.09, "volume": 2412.0}, {"date": "2013-04-29", "close": 3.13, "volume": 41913.0}, {"date": "2013-04-30", "close": 3.25, "volume": 76237.0}, {"date": "2013-05-01", "close": 3.1, "volume": 14200.0}, {"date": "2013-05-02", "close": 3.08, "volume": 9200.0}, {"date": "2013-05-03", "close": 3.08, "volume": 258000.0}, {"date": "2013-05-06", "close": 3.08, "volume": 64162.0}, {"date": "2013-05-07", "close": 3.08, "volume": 500.0}, {"date": "2013-05-08", "close": 3.07, "volume": 41350.0}, {"date": "2013-05-09", "close": 3.12, "volume": 16575.0}, {"date": "2013-05-10", "close": 3.13, "volume": 471175.0}, {"date": "2013-05-13", "close": 3.11, "volume": 4216.0}, {"date": "2013-05-14", "close": 3.11, "volume": 7018.0}, {"date": "2013-05-15", "close": 3.08, "volume": 3000.0}, {"date": "2013-05-16", "close": 3.08, "volume": 5000.0}, {"date": "2013-05-17", "close": 3.08, "volume": 16300.0}, {"date": "2013-05-20", "close": 3.11, "volume": 20000.0}, {"date": "2013-05-21", "close": 3.1, "volume": 14550.0}, {"date": "2013-05-22", "close": 3.11, "volume": 16293.0}, {"date": "2013-05-23", "close": 3.09, "volume": 46542.0}, {"date": "2013-05-24", "close": 3.12, "volume": 31685.0}, {"date": "2013-05-27", "close": 3.08, "volume": 265669.0}, {"date": "2013-05-28", "close": 3.1, "volume": 5000.0}, {"date": "2013-05-29", "close": 3.11, "volume": 1673.0}, {"date": "2013-05-30", "close": 3.1, "volume": 6500.0}, {"date": "2013-05-31", "close": 3.17, "volume": 72500.0}, {"date": "2013-06-03", "close": 3.1, "volume": 8737.0}, {"date": "2013-06-05", "close": 3.1, "volume": 2551.0}, {"date": "2013-06-06", "close": 3.04, "volume": 199294.0}, {"date": "2013-06-07", "close": 3.07, "volume": 815980.0}, {"date": "2013-06-11", "close": 3.09, "volume": 5870.0}, {"date": "2013-06-12", "close": 3.08, "volume": 2430.0}, {"date": "2013-06-14", "close": 3.07, "volume": 1625.0}, {"date": "2013-06-17", "close": 3.0, "volume": 13870.0}, {"date": "2013-06-18", "close": 2.97, "volume": 2050.0}, {"date": "2013-06-19", "close": 2.97, "volume": 1490.0}, {"date": "2013-06-21", "close": 2.96, "volume": 3085.0}, {"date": "2013-06-25", "close": 3.02, "volume": 185655.0}, {"date": "2013-06-27", "close": 3.02, "volume": 219471.0}, {"date": "2013-06-28", "close": 3.0, "volume": 16953.0}, {"date": "2013-07-01", "close": 2.88, "volume": 30327.0}, {"date": "2013-07-02", "close": 2.78, "volume": 30632.0}, {"date": "2013-07-03", "close": 2.71, "volume": 19050.0}, {"date": "2013-07-04", "close": 2.7, "volume": 4623.0}, {"date": "2013-07-05", "close": 2.74, "volume": 28833.0}, {"date": "2013-07-08", "close": 2.7, "volume": 19535.0}, {"date": "2013-07-10", "close": 2.82, "volume": 7000.0}, {"date": "2013-07-11", "close": 2.9, "volume": 9200.0}, {"date": "2013-07-12", "close": 2.85, "volume": 9100.0}, {"date": "2013-07-15", "close": 2.9, "volume": 16677.0}, {"date": "2013-07-16", "close": 2.85, "volume": 537335.0}, {"date": "2013-07-17", "close": 2.85, "volume": 570.0}, {"date": "2013-07-18", "close": 2.9, "volume": 4334.0}, {"date": "2013-07-19", "close": 2.88, "volume": 51034.0}, {"date": "2013-07-22", "close": 2.9, "volume": 220672.0}, {"date": "2013-07-23", "close": 2.89, "volume": 50584.0}, {"date": "2013-07-25", "close": 2.9, "volume": 13500.0}, {"date": "2013-07-26", "close": 2.88, "volume": 27942.0}, {"date": "2013-07-29", "close": 2.9, "volume": 246000.0}, {"date": "2013-07-30", "close": 2.94, "volume": 500.0}, {"date": "2013-07-31", "close": 2.9, "volume": 28126.0}, {"date": "2013-08-01", "close": 2.85, "volume": 95000.0}, {"date": "2013-08-02", "close": 2.82, "volume": 2534.0}, {"date": "2013-08-05", "close": 2.9, "volume": 13466.0}, {"date": "2013-08-06", "close": 2.88, "volume": 13000.0}, {"date": "2013-08-07", "close": 2.89, "volume": 14860.0}, {"date": "2013-08-08", "close": 2.88, "volume": 4000.0}, {"date": "2013-08-09", "close": 2.86, "volume": 18240.0}, {"date": "2013-08-13", "close": 2.87, "volume": 17991.0}, {"date": "2013-08-14", "close": 2.9, "volume": 19000.0}, {"date": "2013-08-15", "close": 2.9, "volume": 124249.0}, {"date": "2013-08-19", "close": 3.05, "volume": 7333.0}, {"date": "2013-08-20", "close": 3.26, "volume": 132145.0}, {"date": "2013-08-21", "close": 3.25, "volume": 96297.0}, {"date": "2013-08-22", "close": 3.24, "volume": 7500.0}, {"date": "2013-08-23", "close": 3.23, "volume": 17176.0}, {"date": "2013-08-26", "close": 3.22, "volume": 64595.0}, {"date": "2013-08-27", "close": 3.36, "volume": 1035677.0}, {"date": "2013-08-28", "close": 3.37, "volume": 35253.0}, {"date": "2013-08-29", "close": 3.37, "volume": 48579.0}, {"date": "2013-08-30", "close": 3.37, "volume": 18314.0}, {"date": "2013-09-02", "close": 3.36, "volume": 15397.0}, {"date": "2013-09-03", "close": 3.3, "volume": 23392.0}, {"date": "2013-09-04", "close": 3.32, "volume": 4000.0}, {"date": "2013-09-05", "close": 3.3, "volume": 9157.0}, {"date": "2013-09-06", "close": 3.4, "volume": 6643.0}, {"date": "2013-09-09", "close": 3.52, "volume": 24050.0}, {"date": "2013-09-10", "close": 3.58, "volume": 15500.0}, {"date": "2013-09-11", "close": 3.51, "volume": 17883.0}, {"date": "2013-09-12", "close": 3.58, "volume": 4950.0}, {"date": "2013-09-13", "close": 3.7, "volume": 42070.0}, {"date": "2013-09-16", "close": 3.61, "volume": 27496.0}, {"date": "2013-09-17", "close": 3.59, "volume": 319000.0}, {"date": "2013-09-18", "close": 3.55, "volume": 1228.0}, {"date": "2013-09-19", "close": 3.55, "volume": 4000.0}, {"date": "2013-09-20", "close": 3.71, "volume": 8987.0}, {"date": "2013-09-23", "close": 3.67, "volume": 7350.0}, {"date": "2013-09-24", "close": 3.7, "volume": 6902.0}, {"date": "2013-09-25", "close": 3.77, "volume": 44301.0}, {"date": "2013-09-26", "close": 3.75, "volume": 14223.0}, {"date": "2013-09-27", "close": 3.8, "volume": 119014.0}, {"date": "2013-09-30", "close": 3.88, "volume": 30313.0}, {"date": "2013-10-01", "close": 3.98, "volume": 6157.0}, {"date": "2013-10-02", "close": 3.97, "volume": 27041.0}, {"date": "2013-10-03", "close": 3.94, "volume": 11251.0}, {"date": "2013-10-04", "close": 3.9, "volume": 91977.0}, {"date": "2013-10-07", "close": 3.95, "volume": 29864.0}, {"date": "2013-10-08", "close": 3.9, "volume": 13673.0}, {"date": "2013-10-09", "close": 3.85, "volume": 6658.0}, {"date": "2013-10-10", "close": 3.73, "volume": 6641.0}, {"date": "2013-10-11", "close": 3.86, "volume": 9186.0}, {"date": "2013-10-14", "close": 3.82, "volume": 10978.0}, {"date": "2013-10-15", "close": 3.72, "volume": 6036.0}, {"date": "2013-10-16", "close": 3.85, "volume": 5640.0}, {"date": "2013-10-17", "close": 3.77, "volume": 11632.0}, {"date": "2013-10-18", "close": 3.75, "volume": 5389.0}, {"date": "2013-10-21", "close": 3.72, "volume": 14948.0}, {"date": "2013-10-22", "close": 3.83, "volume": 56657.0}, {"date": "2013-10-23", "close": 3.79, "volume": 118751.0}, {"date": "2013-10-24", "close": 3.83, "volume": 323762.0}, {"date": "2013-10-25", "close": 3.83, "volume": 134248.0}, {"date": "2013-10-28", "close": 3.9, "volume": 5950.0}, {"date": "2013-10-29", "close": 3.94, "volume": 15167.0}, {"date": "2013-10-30", "close": 3.92, "volume": 13966.0}, {"date": "2013-10-31", "close": 3.98, "volume": 88076.0}, {"date": "2013-11-01", "close": 4.0, "volume": 26272.0}, {"date": "2013-11-04", "close": 4.0, "volume": 28298.0}, {"date": "2013-11-05", "close": 3.95, "volume": 13806.0}, {"date": "2013-11-06", "close": 3.9, "volume": 38468.0}, {"date": "2013-11-07", "close": 3.98, "volume": 7127.0}, {"date": "2013-11-08", "close": 3.98, "volume": 255573.0}, {"date": "2013-11-11", "close": 3.94, "volume": 125105.0}, {"date": "2013-11-12", "close": 3.95, "volume": 79773.0}, {"date": "2013-11-13", "close": 4.0, "volume": 632687.0}, {"date": "2013-11-14", "close": 4.15, "volume": 451298.0}, {"date": "2013-11-15", "close": 4.25, "volume": 16894.0}, {"date": "2013-11-18", "close": 4.2, "volume": 115634.0}, {"date": "2013-11-19", "close": 4.15, "volume": 6962.0}, {"date": "2013-11-20", "close": 4.14, "volume": 2594.0}, {"date": "2013-11-21", "close": 4.15, "volume": 14165.0}, {"date": "2013-11-22", "close": 4.2, "volume": 324797.0}, {"date": "2013-11-25", "close": 4.2, "volume": 17071.0}, {"date": "2013-11-26", "close": 4.25, "volume": 12705.0}, {"date": "2013-11-27", "close": 4.2, "volume": 16576.0}, {"date": "2013-11-28", "close": 4.24, "volume": 10505.0}, {"date": "2013-11-29", "close": 4.25, "volume": 13430.0}, {"date": "2013-12-02", "close": 4.2, "volume": 34804.0}, {"date": "2013-12-03", "close": 4.21, "volume": 27015.0}, {"date": "2013-12-04", "close": 4.2, "volume": 13155.0}, {"date": "2013-12-05", "close": 4.2, "volume": 1976.0}, {"date": "2013-12-06", "close": 4.21, "volume": 27111.0}, {"date": "2013-12-09", "close": 4.0, "volume": 40343.0}, {"date": "2013-12-10", "close": 4.03, "volume": 130476.0}, {"date": "2013-12-11", "close": 4.01, "volume": 30487.0}, {"date": "2013-12-12", "close": 3.95, "volume": 34036.0}, {"date": "2013-12-13", "close": 3.95, "volume": 65410.0}, {"date": "2013-12-16", "close": 3.97, "volume": 17068.0}, {"date": "2013-12-17", "close": 4.0, "volume": 10000.0}, {"date": "2013-12-18", "close": 3.95, "volume": 6974.0}, {"date": "2013-12-19", "close": 4.02, "volume": 22332.0}, {"date": "2013-12-20", "close": 3.26, "volume": 365329.0}, {"date": "2013-12-23", "close": 3.29, "volume": 26847.0}, {"date": "2013-12-24", "close": 3.33, "volume": 21584.0}, {"date": "2013-12-27", "close": 3.32, "volume": 13124.0}, {"date": "2013-12-30", "close": 3.32, "volume": 5011.0}, {"date": "2013-12-31", "close": 3.3, "volume": 1599.0}, {"date": "2014-01-02", "close": 3.39, "volume": 102719.0}, {"date": "2014-01-03", "close": 3.36, "volume": 7921.0}, {"date": "2014-01-06", "close": 3.38, "volume": 2398.0}, {"date": "2014-01-07", "close": 3.38, "volume": 4721.0}, {"date": "2014-01-08", "close": 3.38, "volume": 12350.0}, {"date": "2014-01-09", "close": 3.31, "volume": 9293.0}, {"date": "2014-01-10", "close": 3.3, "volume": 5397.0}, {"date": "2014-01-13", "close": 3.33, "volume": 7433.0}, {"date": "2014-01-14", "close": 3.33, "volume": 3410.0}, {"date": "2014-01-15", "close": 3.35, "volume": 80188.0}, {"date": "2014-01-16", "close": 3.4, "volume": 72628.0}, {"date": "2014-01-17", "close": 3.51, "volume": 19986.0}, {"date": "2014-01-20", "close": 3.7, "volume": 62686.0}, {"date": "2014-01-21", "close": 3.61, "volume": 8000.0}, {"date": "2014-01-22", "close": 3.6, "volume": 10694.0}, {"date": "2014-01-23", "close": 3.65, "volume": 1652.0}, {"date": "2014-01-28", "close": 3.48, "volume": 22346.0}, {"date": "2014-01-29", "close": 3.59, "volume": 12265.0}, {"date": "2014-01-31", "close": 3.48, "volume": 39917.0}, {"date": "2014-02-03", "close": 3.45, "volume": 57130.0}, {"date": "2014-02-04", "close": 3.45, "volume": 2313.0}, {"date": "2014-02-05", "close": 3.4, "volume": 116202.0}, {"date": "2014-02-06", "close": 3.4, "volume": 4506.0}, {"date": "2014-02-07", "close": 3.4, "volume": 13516.0}, {"date": "2014-02-10", "close": 3.39, "volume": 1200.0}, {"date": "2014-02-11", "close": 3.39, "volume": 10500.0}, {"date": "2014-02-12", "close": 3.39, "volume": 12384.0}, {"date": "2014-02-13", "close": 3.32, "volume": 13404.0}, {"date": "2014-02-14", "close": 3.35, "volume": 13755.0}, {"date": "2014-02-17", "close": 3.35, "volume": 10712.0}, {"date": "2014-02-18", "close": 3.26, "volume": 109259.0}, {"date": "2014-02-19", "close": 3.18, "volume": 60109.0}, {"date": "2014-02-20", "close": 3.18, "volume": 60455.0}, {"date": "2014-02-21", "close": 3.12, "volume": 64946.0}, {"date": "2014-02-24", "close": 3.13, "volume": 17050.0}, {"date": "2014-02-25", "close": 3.15, "volume": 23062.0}, {"date": "2014-02-26", "close": 3.15, "volume": 6627.0}, {"date": "2014-02-27", "close": 3.11, "volume": 59243.0}, {"date": "2014-02-28", "close": 3.01, "volume": 41837.0}, {"date": "2014-03-03", "close": 3.05, "volume": 21513.0}, {"date": "2014-03-04", "close": 3.08, "volume": 15458.0}, {"date": "2014-03-05", "close": 3.05, "volume": 21580.0}, {"date": "2014-03-06", "close": 3.03, "volume": 72696.0}, {"date": "2014-03-07", "close": 2.99, "volume": 35231.0}, {"date": "2014-03-10", "close": 3.04, "volume": 171839.0}, {"date": "2014-03-11", "close": 3.05, "volume": 24070.0}, {"date": "2014-03-12", "close": 3.03, "volume": 28776.0}, {"date": "2014-03-13", "close": 3.05, "volume": 9101.0}, {"date": "2014-03-14", "close": 3.15, "volume": 14500.0}, {"date": "2014-03-17", "close": 3.38, "volume": 20618.0}, {"date": "2014-03-18", "close": 3.38, "volume": 34922.0}, {"date": "2014-03-19", "close": 3.3, "volume": 5600.0}, {"date": "2014-03-20", "close": 3.3, "volume": 5821.0}, {"date": "2014-03-21", "close": 3.29, "volume": 7007.0}, {"date": "2014-03-24", "close": 3.39, "volume": 22897.0}, {"date": "2014-03-25", "close": 3.4, "volume": 203033.0}, {"date": "2014-03-26", "close": 3.41, "volume": 10136.0}, {"date": "2014-03-28", "close": 3.43, "volume": 4562.0}, {"date": "2014-03-31", "close": 3.46, "volume": 10354.0}, {"date": "2014-04-01", "close": 3.5, "volume": 5247.0}, {"date": "2014-04-02", "close": 3.6, "volume": 69537.0}, {"date": "2014-04-03", "close": 3.6, "volume": 3392.0}, {"date": "2014-04-04", "close": 3.8, "volume": 14421.0}, {"date": "2014-04-07", "close": 3.78, "volume": 38555.0}, {"date": "2014-04-08", "close": 3.7, "volume": 33285.0}, {"date": "2014-04-09", "close": 3.77, "volume": 819.0}, {"date": "2014-04-10", "close": 3.75, "volume": 1783.0}, {"date": "2014-04-11", "close": 3.75, "volume": 3394.0}, {"date": "2014-04-14", "close": 3.73, "volume": 6328.0}, {"date": "2014-04-15", "close": 3.72, "volume": 3464.0}, {"date": "2014-04-16", "close": 3.75, "volume": 23516.0}, {"date": "2014-04-17", "close": 3.75, "volume": 276964.0}, {"date": "2014-04-22", "close": 3.75, "volume": 6529.0}, {"date": "2014-04-23", "close": 3.7, "volume": 6866.0}, {"date": "2014-04-24", "close": 3.7, "volume": 500.0}, {"date": "2014-04-28", "close": 3.6, "volume": 900.0}, {"date": "2014-04-29", "close": 3.55, "volume": 3679.0}, {"date": "2014-04-30", "close": 3.55, "volume": 17028.0}, {"date": "2014-05-02", "close": 3.55, "volume": 8000.0}, {"date": "2014-05-05", "close": 3.55, "volume": 23142.0}, {"date": "2014-05-07", "close": 3.5, "volume": 2433.0}, {"date": "2014-05-09", "close": 3.48, "volume": 6024.0}, {"date": "2014-05-12", "close": 3.48, "volume": 9689.0}, {"date": "2014-05-13", "close": 3.39, "volume": 3248.0}, {"date": "2014-05-14", "close": 3.33, "volume": 33290.0}, {"date": "2014-05-15", "close": 3.33, "volume": 1336.0}, {"date": "2014-05-16", "close": 3.35, "volume": 56031.0}, {"date": "2014-05-19", "close": 3.34, "volume": 7406.0}, {"date": "2014-05-20", "close": 3.29, "volume": 800.0}, {"date": "2014-05-21", "close": 3.33, "volume": 8780.0}, {"date": "2014-05-22", "close": 3.35, "volume": 20609.0}, {"date": "2014-05-23", "close": 3.35, "volume": 1238.0}, {"date": "2014-05-26", "close": 3.41, "volume": 21784.0}, {"date": "2014-05-27", "close": 3.41, "volume": 2555.0}, {"date": "2014-05-28", "close": 3.4, "volume": 11452.0}, {"date": "2014-05-29", "close": 3.41, "volume": 124226.0}, {"date": "2014-05-30", "close": 3.4, "volume": 249.0}, {"date": "2014-06-02", "close": 3.39, "volume": 27758.0}, {"date": "2014-06-03", "close": 3.38, "volume": 5593.0}, {"date": "2014-06-04", "close": 3.35, "volume": 10288.0}, {"date": "2014-06-05", "close": 3.35, "volume": 4660.0}, {"date": "2014-06-06", "close": 3.34, "volume": 13807.0}, {"date": "2014-06-10", "close": 3.23, "volume": 14669.0}, {"date": "2014-06-11", "close": 3.18, "volume": 4534.0}, {"date": "2014-06-12", "close": 3.05, "volume": 45000.0}, {"date": "2014-06-13", "close": 3.05, "volume": 6386.0}, {"date": "2014-06-16", "close": 3.03, "volume": 7910.0}, {"date": "2014-06-17", "close": 3.01, "volume": 4816.0}, {"date": "2014-06-18", "close": 3.06, "volume": 2000.0}, {"date": "2014-06-19", "close": 3.1, "volume": 1500.0}, {"date": "2014-06-20", "close": 3.14, "volume": 800.0}, {"date": "2014-06-23", "close": 3.25, "volume": 811.0}, {"date": "2014-06-24", "close": 3.35, "volume": 11337.0}, {"date": "2014-06-25", "close": 3.35, "volume": 10692.0}, {"date": "2014-06-26", "close": 3.27, "volume": 418182.0}, {"date": "2014-06-27", "close": 3.27, "volume": 257682.0}, {"date": "2014-06-30", "close": 3.15, "volume": 6366.0}, {"date": "2014-07-02", "close": 3.1, "volume": 3009.0}, {"date": "2014-07-03", "close": 3.18, "volume": 1400.0}, {"date": "2014-07-04", "close": 3.06, "volume": 202237.0}, {"date": "2014-07-07", "close": 3.06, "volume": 2658.0}, {"date": "2014-07-08", "close": 3.05, "volume": 7237.0}, {"date": "2014-07-09", "close": 3.06, "volume": 3910.0}, {"date": "2014-07-10", "close": 3.06, "volume": 1587.0}, {"date": "2014-07-11", "close": 3.1, "volume": 4737.0}, {"date": "2014-07-14", "close": 3.15, "volume": 3926.0}, {"date": "2014-07-15", "close": 3.15, "volume": 3961.0}, {"date": "2014-07-16", "close": 3.17, "volume": 18214.0}, {"date": "2014-07-17", "close": 3.15, "volume": 1399.0}, {"date": "2014-07-18", "close": 3.09, "volume": 41651.0}, {"date": "2014-07-21", "close": 3.09, "volume": 8262.0}, {"date": "2014-07-23", "close": 3.09, "volume": 48.0}, {"date": "2014-07-24", "close": 3.07, "volume": 45271.0}, {"date": "2014-07-25", "close": 3.07, "volume": 8441.0}, {"date": "2014-07-28", "close": 3.07, "volume": 13387.0}, {"date": "2014-07-29", "close": 3.03, "volume": 16145.0}, {"date": "2014-07-30", "close": 3.05, "volume": 6000.0}, {"date": "2014-07-31", "close": 3.15, "volume": 29187.0}, {"date": "2014-08-01", "close": 3.15, "volume": 9967.0}, {"date": "2014-08-04", "close": 3.1, "volume": 23701.0}, {"date": "2014-08-06", "close": 3.07, "volume": 6181.0}, {"date": "2014-08-07", "close": 3.04, "volume": 5085.0}, {"date": "2014-08-08", "close": 3.03, "volume": 22020.0}, {"date": "2014-08-11", "close": 3.03, "volume": 5048.0}, {"date": "2014-08-12", "close": 3.0, "volume": 4463.0}, {"date": "2014-08-13", "close": 3.0, "volume": 4250.0}, {"date": "2014-08-14", "close": 2.95, "volume": 5790.0}, {"date": "2014-08-18", "close": 2.95, "volume": 12654.0}, {"date": "2014-08-19", "close": 2.67, "volume": 744116.0}, {"date": "2014-08-20", "close": 2.7, "volume": 576745.0}, {"date": "2014-08-21", "close": 2.75, "volume": 69121.0}, {"date": "2014-08-22", "close": 2.8, "volume": 82171.0}, {"date": "2014-08-25", "close": 2.85, "volume": 15400.0}, {"date": "2014-08-26", "close": 2.79, "volume": 22323.0}, {"date": "2014-08-27", "close": 2.8, "volume": 39885.0}, {"date": "2014-08-28", "close": 2.92, "volume": 34120.0}, {"date": "2014-08-29", "close": 3.01, "volume": 18018.0}, {"date": "2014-09-01", "close": 3.08, "volume": 11288.0}, {"date": "2014-09-02", "close": 3.09, "volume": 30420.0}, {"date": "2014-09-03", "close": 3.09, "volume": 640.0}, {"date": "2014-09-05", "close": 3.0, "volume": 21018.0}, {"date": "2014-09-08", "close": 2.97, "volume": 7164.0}, {"date": "2014-09-09", "close": 3.0, "volume": 4200.0}, {"date": "2014-09-10", "close": 2.96, "volume": 3980.0}, {"date": "2014-09-11", "close": 2.85, "volume": 46641.0}, {"date": "2014-09-12", "close": 2.84, "volume": 3455.0}, {"date": "2014-09-15", "close": 2.88, "volume": 7342.0}, {"date": "2014-09-16", "close": 2.75, "volume": 12562.0}, {"date": "2014-09-17", "close": 2.76, "volume": 8999.0}, {"date": "2014-09-18", "close": 2.85, "volume": 19865.0}, {"date": "2014-09-19", "close": 2.8, "volume": 7367.0}, {"date": "2014-09-22", "close": 2.8, "volume": 770.0}, {"date": "2014-09-23", "close": 2.82, "volume": 15591.0}, {"date": "2014-09-24", "close": 2.82, "volume": 1715.0}, {"date": "2014-09-25", "close": 2.79, "volume": 29771.0}, {"date": "2014-09-26", "close": 2.75, "volume": 7663.0}, {"date": "2014-09-29", "close": 2.76, "volume": 25843.0}, {"date": "2014-09-30", "close": 2.8, "volume": 1100.0}, {"date": "2014-10-01", "close": 2.79, "volume": 4901.0}, {"date": "2014-10-02", "close": 2.79, "volume": 10799.0}, {"date": "2014-10-06", "close": 2.7, "volume": 10276.0}, {"date": "2014-10-07", "close": 2.8, "volume": 146322.0}, {"date": "2014-10-08", "close": 2.88, "volume": 18430.0}, {"date": "2014-10-09", "close": 2.9, "volume": 5788.0}, {"date": "2014-10-10", "close": 2.8, "volume": 1230.0}, {"date": "2014-10-15", "close": 2.75, "volume": 6602.0}, {"date": "2014-10-16", "close": 2.8, "volume": 4908.0}, {"date": "2014-10-17", "close": 2.88, "volume": 1959.0}, {"date": "2014-10-20", "close": 2.88, "volume": 5238.0}, {"date": "2014-10-22", "close": 2.8, "volume": 989.0}, {"date": "2014-10-23", "close": 2.68, "volume": 14200.0}, {"date": "2014-10-24", "close": 2.69, "volume": 14341.0}, {"date": "2014-10-27", "close": 2.7, "volume": 21671.0}, {"date": "2014-10-28", "close": 2.72, "volume": 9969.0}, {"date": "2014-10-29", "close": 2.73, "volume": 2963.0}, {"date": "2014-10-30", "close": 2.74, "volume": 5000.0}, {"date": "2014-11-03", "close": 2.73, "volume": 5000.0}, {"date": "2014-11-04", "close": 2.8, "volume": 7269.0}, {"date": "2014-11-05", "close": 2.73, "volume": 2960.0}, {"date": "2014-11-06", "close": 2.73, "volume": 156378.0}, {"date": "2014-11-07", "close": 2.67, "volume": 4847.0}, {"date": "2014-11-10", "close": 2.64, "volume": 409.0}, {"date": "2014-11-12", "close": 2.51, "volume": 127389.0}, {"date": "2014-11-13", "close": 2.5, "volume": 16945.0}, {"date": "2014-11-14", "close": 2.49, "volume": 20155.0}, {"date": "2014-11-17", "close": 2.48, "volume": 221.0}, {"date": "2014-11-18", "close": 2.45, "volume": 6000.0}, {"date": "2014-11-19", "close": 2.34, "volume": 28443.0}, {"date": "2014-11-20", "close": 2.25, "volume": 50893.0}, {"date": "2014-11-21", "close": 2.2, "volume": 132442.0}, {"date": "2014-11-24", "close": 2.11, "volume": 331765.0}, {"date": "2014-11-25", "close": 2.1, "volume": 10086.0}, {"date": "2014-11-26", "close": 2.05, "volume": 14129.0}, {"date": "2014-11-27", "close": 2.11, "volume": 54749.0}, {"date": "2014-11-28", "close": 2.24, "volume": 105697.0}, {"date": "2014-12-01", "close": 2.15, "volume": 6147.0}, {"date": "2014-12-02", "close": 2.2, "volume": 68250.0}, {"date": "2014-12-03", "close": 2.2, "volume": 24972.0}, {"date": "2014-12-04", "close": 2.22, "volume": 140830.0}, {"date": "2014-12-05", "close": 2.25, "volume": 3922.0}, {"date": "2014-12-08", "close": 2.3, "volume": 7388.0}, {"date": "2014-12-09", "close": 2.51, "volume": 9674.0}, {"date": "2014-12-10", "close": 2.3, "volume": 4700.0}, {"date": "2014-12-12", "close": 2.3, "volume": 12000.0}, {"date": "2014-12-15", "close": 2.3, "volume": 2500.0}, {"date": "2014-12-17", "close": 2.31, "volume": 2500.0}, {"date": "2014-12-19", "close": 2.3, "volume": 4442.0}, {"date": "2014-12-22", "close": 2.25, "volume": 1498.0}, {"date": "2014-12-23", "close": 2.24, "volume": 17330.0}, {"date": "2014-12-29", "close": 2.24, "volume": 7637.0}, {"date": "2014-12-30", "close": 2.31, "volume": 26423.0}, {"date": "2014-12-31", "close": 2.4, "volume": 2940.0}, {"date": "2015-01-02", "close": 2.4, "volume": 337.0}, {"date": "2015-01-05", "close": 2.35, "volume": 6370.0}, {"date": "2015-01-06", "close": 2.35, "volume": 9900.0}, {"date": "2015-01-08", "close": 2.5, "volume": 11450.0}, {"date": "2015-01-09", "close": 2.5, "volume": 2517.0}, {"date": "2015-01-12", "close": 2.52, "volume": 11166.0}, {"date": "2015-01-13", "close": 2.72, "volume": 3013.0}, {"date": "2015-01-14", "close": 2.7, "volume": 18128.0}, {"date": "2015-01-15", "close": 2.74, "volume": 8086.0}, {"date": "2015-01-16", "close": 2.74, "volume": 17044.0}, {"date": "2015-01-19", "close": 2.75, "volume": 942.0}, {"date": "2015-01-20", "close": 2.75, "volume": 11132.0}, {"date": "2015-01-21", "close": 2.72, "volume": 8556.0}, {"date": "2015-01-22", "close": 2.72, "volume": 18576.0}, {"date": "2015-01-23", "close": 2.7, "volume": 198.0}, {"date": "2015-01-27", "close": 2.7, "volume": 6791.0}, {"date": "2015-01-28", "close": 2.8, "volume": 20.0}, {"date": "2015-01-29", "close": 2.71, "volume": 4706.0}, {"date": "2015-01-30", "close": 2.71, "volume": 11005.0}, {"date": "2015-02-02", "close": 2.71, "volume": 159.0}, {"date": "2015-02-05", "close": 2.6, "volume": 12558.0}, {"date": "2015-02-06", "close": 2.52, "volume": 30000.0}, {"date": "2015-02-09", "close": 2.43, "volume": 8222.0}, {"date": "2015-02-10", "close": 2.15, "volume": 67935.0}, {"date": "2015-02-11", "close": 2.05, "volume": 36963.0}, {"date": "2015-02-12", "close": 1.965, "volume": 20242.0}, {"date": "2015-02-13", "close": 2.02, "volume": 33285.0}, {"date": "2015-02-16", "close": 2.03, "volume": 8720.0}, {"date": "2015-02-17", "close": 2.02, "volume": 36223.0}, {"date": "2015-02-18", "close": 2.03, "volume": 51852.0}, {"date": "2015-02-19", "close": 2.01, "volume": 19534.0}, {"date": "2015-02-20", "close": 2.03, "volume": 46119.0}, {"date": "2015-02-23", "close": 2.03, "volume": 868855.0}, {"date": "2015-02-24", "close": 1.96, "volume": 547141.0}, {"date": "2015-02-25", "close": 1.92, "volume": 21861.0}, {"date": "2015-02-26", "close": 1.935, "volume": 3856.0}, {"date": "2015-02-27", "close": 1.9, "volume": 8590.0}, {"date": "2015-03-02", "close": 1.855, "volume": 2960.0}, {"date": "2015-03-03", "close": 1.9, "volume": 19257.0}, {"date": "2015-03-04", "close": 1.86, "volume": 7601.0}, {"date": "2015-03-05", "close": 1.9, "volume": 5000.0}, {"date": "2015-03-06", "close": 1.9, "volume": 9585.0}, {"date": "2015-03-09", "close": 1.9, "volume": 15250.0}, {"date": "2015-03-10", "close": 1.84, "volume": 12451.0}, {"date": "2015-03-11", "close": 1.72, "volume": 12704.0}, {"date": "2015-03-12", "close": 1.69, "volume": 94496.0}, {"date": "2015-03-13", "close": 1.69, "volume": 801.0}, {"date": "2015-03-16", "close": 1.72, "volume": 5769.0}, {"date": "2015-03-17", "close": 1.7, "volume": 42540.0}, {"date": "2015-03-19", "close": 1.79, "volume": 5289.0}, {"date": "2015-03-23", "close": 1.8, "volume": 5155.0}, {"date": "2015-03-24", "close": 1.7, "volume": 33359.0}, {"date": "2015-03-25", "close": 1.72, "volume": 2000.0}, {"date": "2015-03-30", "close": 1.8, "volume": 7669.0}, {"date": "2015-04-01", "close": 1.79, "volume": 7667.0}, {"date": "2015-04-07", "close": 1.78, "volume": 3575.0}, {"date": "2015-04-08", "close": 1.8, "volume": 8916.0}, {"date": "2015-04-09", "close": 1.81, "volume": 3050.0}, {"date": "2015-04-13", "close": 1.85, "volume": 14175.0}, {"date": "2015-04-14", "close": 1.92, "volume": 71070.0}, {"date": "2015-04-15", "close": 1.98, "volume": 19089.0}, {"date": "2015-04-17", "close": 1.96, "volume": 1000.0}, {"date": "2015-04-20", "close": 1.92, "volume": 9930.0}, {"date": "2015-04-21", "close": 1.98, "volume": 26300.0}, {"date": "2015-04-22", "close": 1.97, "volume": 10035.0}, {"date": "2015-04-23", "close": 1.92, "volume": 3000.0}, {"date": "2015-04-24", "close": 1.96, "volume": 9060.0}, {"date": "2015-04-27", "close": 2.0, "volume": 8030.0}, {"date": "2015-04-28", "close": 2.05, "volume": 104634.0}, {"date": "2015-04-30", "close": 2.02, "volume": 110400.0}, {"date": "2015-05-01", "close": 2.01, "volume": 5122.0}, {"date": "2015-05-04", "close": 2.0, "volume": 65595.0}, {"date": "2015-05-05", "close": 1.98, "volume": 175009.0}, {"date": "2015-05-06", "close": 1.98, "volume": 5250.0}, {"date": "2015-05-08", "close": 1.98, "volume": 7000.0}, {"date": "2015-05-11", "close": 1.98, "volume": 10000.0}, {"date": "2015-05-12", "close": 1.265, "volume": 169256.0}, {"date": "2015-05-13", "close": 1.275, "volume": 15312.0}, {"date": "2015-05-14", "close": 1.205, "volume": 35081.0}, {"date": "2015-05-15", "close": 1.11, "volume": 59435.0}, {"date": "2015-05-18", "close": 1.2, "volume": 81852.0}, {"date": "2015-05-19", "close": 1.25, "volume": 24750.0}, {"date": "2015-05-20", "close": 1.32, "volume": 15920.0}, {"date": "2015-05-21", "close": 1.42, "volume": 27276.0}, {"date": "2015-05-22", "close": 1.43, "volume": 26743.0}, {"date": "2015-05-25", "close": 1.35, "volume": 25384.0}, {"date": "2015-05-26", "close": 1.345, "volume": 5043.0}, {"date": "2015-05-27", "close": 1.29, "volume": 28874.0}, {"date": "2015-06-01", "close": 1.25, "volume": 1610.0}, {"date": "2015-06-02", "close": 1.17, "volume": 87209.0}, {"date": "2015-06-03", "close": 1.15, "volume": 14835.0}, {"date": "2015-06-04", "close": 1.16, "volume": 68000.0}, {"date": "2015-06-05", "close": 1.1, "volume": 87060.0}, {"date": "2015-06-09", "close": 1.1, "volume": 12000.0}, {"date": "2015-06-10", "close": 1.1, "volume": 1300.0}, {"date": "2015-06-11", "close": 1.12, "volume": 2500.0}, {"date": "2015-06-12", "close": 1.14, "volume": 671.0}, {"date": "2015-06-15", "close": 1.14, "volume": 3077.0}, {"date": "2015-06-16", "close": 1.15, "volume": 10170.0}, {"date": "2015-06-18", "close": 1.1, "volume": 26914.0}, {"date": "2015-06-19", "close": 1.1, "volume": 443.0}, {"date": "2015-06-22", "close": 1.1, "volume": 11118.0}, {"date": "2015-06-23", "close": 1.0, "volume": 12942.0}, {"date": "2015-06-24", "close": 1.0, "volume": 36558.0}, {"date": "2015-06-25", "close": 1.1, "volume": 21547.0}, {"date": "2015-06-29", "close": 0.99, "volume": 325487.0}, {"date": "2015-06-30", "close": 0.92, "volume": 42334.0}, {"date": "2015-07-01", "close": 0.92, "volume": 5000.0}, {"date": "2015-07-03", "close": 0.96, "volume": 11633.0}, {"date": "2015-07-06", "close": 0.96, "volume": 2083.0}, {"date": "2015-07-07", "close": 0.97, "volume": 8696.0}, {"date": "2015-07-08", "close": 0.95, "volume": 5236.0}, {"date": "2015-07-10", "close": 0.965, "volume": 903.0}, {"date": "2015-07-13", "close": 0.95, "volume": 20000.0}, {"date": "2015-07-14", "close": 0.96, "volume": 5000.0}, {"date": "2015-07-15", "close": 0.965, "volume": 13364.0}, {"date": "2015-07-16", "close": 1.05, "volume": 7427.0}, {"date": "2015-07-17", "close": 1.05, "volume": 10700.0}, {"date": "2015-07-20", "close": 1.02, "volume": 16581.0}, {"date": "2015-07-21", "close": 1.05, "volume": 8313.0}, {"date": "2015-07-22", "close": 1.05, "volume": 36438.0}, {"date": "2015-07-23", "close": 1.05, "volume": 18617.0}, {"date": "2015-07-24", "close": 1.05, "volume": 50740.0}, {"date": "2015-07-28", "close": 1.1, "volume": 20000.0}, {"date": "2015-07-29", "close": 1.1, "volume": 2000.0}, {"date": "2015-07-30", "close": 1.05, "volume": 17055.0}, {"date": "2015-07-31", "close": 1.07, "volume": 9118.0}, {"date": "2015-08-03", "close": 1.1, "volume": 9809.0}, {"date": "2015-08-04", "close": 1.08, "volume": 47000.0}, {"date": "2015-08-06", "close": 1.05, "volume": 23252.0}, {"date": "2015-08-07", "close": 1.1, "volume": 6845.0}, {"date": "2015-08-11", "close": 1.06, "volume": 20942.0}, {"date": "2015-08-12", "close": 1.085, "volume": 9317.0}, {"date": "2015-08-14", "close": 1.15, "volume": 1693.0}, {"date": "2015-08-17", "close": 1.155, "volume": 5278.0}, {"date": "2015-08-18", "close": 1.16, "volume": 350.0}, {"date": "2015-08-19", "close": 1.175, "volume": 24300.0}, {"date": "2015-08-20", "close": 1.22, "volume": 37635.0}, {"date": "2015-08-21", "close": 1.24, "volume": 2283.0}, {"date": "2015-08-24", "close": 1.26, "volume": 3000.0}, {"date": "2015-08-25", "close": 1.2, "volume": 5588.0}, {"date": "2015-08-26", "close": 1.25, "volume": 43570.0}, {"date": "2015-08-27", "close": 1.205, "volume": 21074.0}, {"date": "2015-08-28", "close": 1.205, "volume": 3631.0}, {"date": "2015-08-31", "close": 1.205, "volume": 40230.0}, {"date": "2015-09-01", "close": 1.15, "volume": 16505.0}, {"date": "2015-09-07", "close": 1.17, "volume": 5000.0}, {"date": "2015-09-08", "close": 1.14, "volume": 26342.0}, {"date": "2015-09-09", "close": 1.15, "volume": 10586.0}, {"date": "2015-09-10", "close": 1.14, "volume": 2933.0}, {"date": "2015-09-11", "close": 1.15, "volume": 730.0}, {"date": "2015-09-14", "close": 1.17, "volume": 9377.0}, {"date": "2015-09-15", "close": 1.14, "volume": 4634.0}, {"date": "2015-09-16", "close": 1.14, "volume": 296.0}, {"date": "2015-09-21", "close": 1.135, "volume": 37984.0}, {"date": "2015-09-22", "close": 1.14, "volume": 7927.0}, {"date": "2015-09-23", "close": 1.135, "volume": 19547.0}, {"date": "2015-09-24", "close": 1.15, "volume": 6352.0}, {"date": "2015-09-28", "close": 1.16, "volume": 2148.0}, {"date": "2015-09-29", "close": 1.19, "volume": 11.0}, {"date": "2015-09-30", "close": 1.17, "volume": 9209.0}, {"date": "2015-10-01", "close": 1.2, "volume": 295.0}, {"date": "2015-10-02", "close": 1.25, "volume": 8978.0}, {"date": "2015-10-05", "close": 1.23, "volume": 7222.0}, {"date": "2015-10-06", "close": 1.21, "volume": 17116.0}, {"date": "2015-10-07", "close": 1.22, "volume": 3538.0}, {"date": "2015-10-08", "close": 1.22, "volume": 1844.0}, {"date": "2015-10-12", "close": 1.22, "volume": 3524.0}, {"date": "2015-10-13", "close": 1.16, "volume": 30006.0}, {"date": "2015-10-15", "close": 1.175, "volume": 1760.0}, {"date": "2015-10-16", "close": 1.175, "volume": 2408.0}, {"date": "2015-10-19", "close": 1.18, "volume": 419.0}, {"date": "2015-10-20", "close": 1.21, "volume": 5004.0}, {"date": "2015-10-21", "close": 1.26, "volume": 13235.0}, {"date": "2015-10-22", "close": 1.25, "volume": 6487.0}, {"date": "2015-10-23", "close": 1.21, "volume": 8217.0}, {"date": "2015-10-26", "close": 1.25, "volume": 63253.0}, {"date": "2015-10-27", "close": 1.26, "volume": 10189.0}, {"date": "2015-10-28", "close": 1.3, "volume": 9000.0}, {"date": "2015-11-02", "close": 1.34, "volume": 3437.0}, {"date": "2015-11-05", "close": 1.34, "volume": 12570.0}, {"date": "2015-11-09", "close": 1.27, "volume": 20000.0}, {"date": "2015-11-11", "close": 1.33, "volume": 4678.0}, {"date": "2015-11-12", "close": 1.25, "volume": 25384.0}, {"date": "2015-11-16", "close": 1.25, "volume": 22000.0}, {"date": "2015-11-17", "close": 1.25, "volume": 134.0}, {"date": "2015-11-20", "close": 1.23, "volume": 23000.0}, {"date": "2015-11-23", "close": 1.23, "volume": 423.0}, {"date": "2015-11-24", "close": 1.2, "volume": 47273.0}, {"date": "2015-11-25", "close": 1.2, "volume": 4200.0}, {"date": "2015-11-27", "close": 1.15, "volume": 1700.0}, {"date": "2015-11-30", "close": 1.1, "volume": 1076.0}, {"date": "2015-12-01", "close": 1.1, "volume": 23928.0}, {"date": "2015-12-07", "close": 1.1, "volume": 1500.0}, {"date": "2015-12-08", "close": 1.1, "volume": 21154.0}, {"date": "2015-12-09", "close": 1.13, "volume": 5119.0}, {"date": "2015-12-10", "close": 1.05, "volume": 12512.0}, {"date": "2015-12-11", "close": 1.06, "volume": 2832.0}, {"date": "2015-12-15", "close": 1.06, "volume": 578.0}, {"date": "2015-12-16", "close": 1.05, "volume": 20841.0}, {"date": "2015-12-17", "close": 1.01, "volume": 7.0}, {"date": "2015-12-18", "close": 1.01, "volume": 3171.0}, {"date": "2015-12-21", "close": 1.01, "volume": 7008.0}, {"date": "2015-12-24", "close": 1.01, "volume": 10000.0}, {"date": "2015-12-29", "close": 1.01, "volume": 1450.0}, {"date": "2015-12-31", "close": 1.03, "volume": 9664.0}, {"date": "2016-01-04", "close": 1.05, "volume": 2140.0}, {"date": "2016-01-05", "close": 1.1, "volume": 328.0}, {"date": "2016-01-06", "close": 1.015, "volume": 5360.0}, {"date": "2016-01-08", "close": 1.04, "volume": 10.0}, {"date": "2016-01-11", "close": 0.985, "volume": 14564.0}, {"date": "2016-01-12", "close": 0.98, "volume": 8.0}, {"date": "2016-01-13", "close": 1.0, "volume": 4700.0}, {"date": "2016-01-14", "close": 0.96, "volume": 11171.0}, {"date": "2016-01-15", "close": 0.96, "volume": 1550.0}, {"date": "2016-01-18", "close": 0.96, "volume": 189.0}, {"date": "2016-01-19", "close": 0.92, "volume": 3674.0}, {"date": "2016-01-20", "close": 0.885, "volume": 2601.0}, {"date": "2016-01-22", "close": 0.89, "volume": 2000.0}, {"date": "2016-01-27", "close": 0.9, "volume": 15286.0}, {"date": "2016-01-28", "close": 0.9, "volume": 18000.0}, {"date": "2016-02-01", "close": 0.83, "volume": 10011.0}, {"date": "2016-02-02", "close": 0.84, "volume": 6285.0}, {"date": "2016-02-04", "close": 0.85, "volume": 11204.0}, {"date": "2016-02-05", "close": 0.9, "volume": 3820.0}, {"date": "2016-02-08", "close": 0.86, "volume": 2500.0}, {"date": "2016-02-11", "close": 0.86, "volume": 5680.0}, {"date": "2016-02-15", "close": 0.8, "volume": 2800.0}, {"date": "2016-02-17", "close": 0.795, "volume": 6200.0}, {"date": "2016-02-18", "close": 0.75, "volume": 6307.0}, {"date": "2016-02-19", "close": 0.75, "volume": 1843.0}, {"date": "2016-02-22", "close": 0.79, "volume": 24600.0}, {"date": "2016-02-23", "close": 0.79, "volume": 4500.0}, {"date": "2016-02-25", "close": 0.74, "volume": 12500.0}, {"date": "2016-02-26", "close": 0.93, "volume": 73205.0}, {"date": "2016-02-29", "close": 1.12, "volume": 29321.0}, {"date": "2016-03-01", "close": 1.2, "volume": 18693.0}, {"date": "2016-03-02", "close": 1.15, "volume": 60207.0}, {"date": "2016-03-03", "close": 1.15, "volume": 1000.0}, {"date": "2016-03-07", "close": 1.2, "volume": 4000.0}, {"date": "2016-03-08", "close": 1.2, "volume": 19251.0}, {"date": "2016-03-09", "close": 1.25, "volume": 16832.0}, {"date": "2016-03-10", "close": 1.205, "volume": 5264.0}, {"date": "2016-03-11", "close": 1.3, "volume": 245010.0}, {"date": "2016-03-14", "close": 1.345, "volume": 54797.0}, {"date": "2016-03-16", "close": 1.38, "volume": 602500.0}, {"date": "2016-03-17", "close": 1.35, "volume": 3650.0}, {"date": "2016-03-21", "close": 1.39, "volume": 390.0}, {"date": "2016-03-30", "close": 1.31, "volume": 2034.0}, {"date": "2016-03-31", "close": 1.25, "volume": 21536.0}, {"date": "2016-04-01", "close": 1.26, "volume": 8269.0}, {"date": "2016-04-04", "close": 1.26, "volume": 2846.0}, {"date": "2016-04-05", "close": 1.26, "volume": 7698.0}, {"date": "2016-04-06", "close": 1.26, "volume": 87.0}, {"date": "2016-04-07", "close": 1.25, "volume": 59658.0}, {"date": "2016-04-12", "close": 1.28, "volume": 2184.0}, {"date": "2016-04-13", "close": 1.3, "volume": 53455.0}, {"date": "2016-04-14", "close": 1.3, "volume": 4809.0}, {"date": "2016-04-18", "close": 1.25, "volume": 5510.0}, {"date": "2016-04-19", "close": 1.25, "volume": 12054.0}, {"date": "2016-04-20", "close": 1.25, "volume": 2562.0}, {"date": "2016-04-21", "close": 1.25, "volume": 7000.0}, {"date": "2016-04-26", "close": 1.25, "volume": 430.0}, {"date": "2016-04-29", "close": 1.3, "volume": 15000.0}, {"date": "2016-05-02", "close": 1.235, "volume": 7400.0}, {"date": "2016-05-04", "close": 1.29, "volume": 1859.0}, {"date": "2016-05-05", "close": 1.29, "volume": 3008.0}, {"date": "2016-05-06", "close": 1.29, "volume": 239.0}, {"date": "2016-05-09", "close": 1.225, "volume": 9094.0}, {"date": "2016-05-10", "close": 1.225, "volume": 9.0}, {"date": "2016-05-11", "close": 1.225, "volume": 6815.0}, {"date": "2016-05-12", "close": 1.225, "volume": 11000.0}, {"date": "2016-05-16", "close": 1.24, "volume": 58.0}, {"date": "2016-05-18", "close": 1.16, "volume": 5000.0}, {"date": "2016-05-23", "close": 1.155, "volume": 1282.0}, {"date": "2016-05-25", "close": 1.16, "volume": 2600.0}, {"date": "2016-05-26", "close": 1.2, "volume": 28.0}, {"date": "2016-05-27", "close": 1.2, "volume": 357.0}, {"date": "2016-05-31", "close": 1.16, "volume": 4401.0}, {"date": "2016-06-01", "close": 1.195, "volume": 155.0}, {"date": "2016-06-03", "close": 1.17, "volume": 800.0}, {"date": "2016-06-07", "close": 1.195, "volume": 260064.0}, {"date": "2016-06-08", "close": 1.25, "volume": 17995.0}, {"date": "2016-06-09", "close": 1.2, "volume": 12144.0}, {"date": "2016-06-10", "close": 1.2, "volume": 89008.0}, {"date": "2016-06-14", "close": 1.2, "volume": 57.0}, {"date": "2016-06-15", "close": 1.155, "volume": 9048.0}, {"date": "2016-06-17", "close": 1.2, "volume": 435990.0}, {"date": "2016-06-22", "close": 1.18, "volume": 365.0}, {"date": "2016-06-23", "close": 1.18, "volume": 52152.0}, {"date": "2016-06-24", "close": 1.2, "volume": 31089.0}, {"date": "2016-06-27", "close": 1.15, "volume": 9362.0}, {"date": "2016-06-28", "close": 1.055, "volume": 4200.0}, {"date": "2016-06-30", "close": 1.18, "volume": 17152.0}, {"date": "2016-07-01", "close": 1.21, "volume": 2355.0}, {"date": "2016-07-04", "close": 1.21, "volume": 5462.0}, {"date": "2016-07-05", "close": 1.11, "volume": 8660.0}, {"date": "2016-07-08", "close": 1.085, "volume": 986.0}, {"date": "2016-07-11", "close": 1.08, "volume": 14277.0}, {"date": "2016-07-12", "close": 1.05, "volume": 27000.0}, {"date": "2016-07-13", "close": 1.03, "volume": 4000.0}, {"date": "2016-07-14", "close": 1.05, "volume": 70.0}, {"date": "2016-07-15", "close": 1.06, "volume": 3064.0}, {"date": "2016-07-20", "close": 1.075, "volume": 14013.0}, {"date": "2016-07-21", "close": 1.05, "volume": 21351.0}, {"date": "2016-07-22", "close": 1.1, "volume": 970.0}, {"date": "2016-07-25", "close": 1.135, "volume": 1541.0}, {"date": "2016-07-26", "close": 1.14, "volume": 18570.0}, {"date": "2016-07-27", "close": 1.15, "volume": 10555.0}, {"date": "2016-07-29", "close": 1.075, "volume": 4069.0}, {"date": "2016-08-01", "close": 1.12, "volume": 17075.0}, {"date": "2016-08-03", "close": 1.15, "volume": 650.0}, {"date": "2016-08-04", "close": 1.2, "volume": 7216.0}, {"date": "2016-08-05", "close": 1.2, "volume": 22104.0}, {"date": "2016-08-08", "close": 1.33, "volume": 8521.0}, {"date": "2016-08-09", "close": 1.325, "volume": 420.0}, {"date": "2016-08-10", "close": 1.315, "volume": 79.0}, {"date": "2016-08-11", "close": 1.315, "volume": 4500.0}, {"date": "2016-08-15", "close": 1.255, "volume": 1531.0}, {"date": "2016-08-16", "close": 1.25, "volume": 3750.0}, {"date": "2016-08-18", "close": 1.205, "volume": 132514.0}, {"date": "2016-08-19", "close": 1.25, "volume": 33172.0}, {"date": "2016-08-22", "close": 1.3, "volume": 2225162.0}, {"date": "2016-08-23", "close": 1.33, "volume": 909423.0}, {"date": "2016-08-24", "close": 1.4, "volume": 81200.0}, {"date": "2016-08-25", "close": 1.4, "volume": 4685.0}, {"date": "2016-08-26", "close": 1.365, "volume": 2705.0}, {"date": "2016-08-29", "close": 1.365, "volume": 8401.0}, {"date": "2016-08-30", "close": 1.41, "volume": 1905.0}, {"date": "2016-08-31", "close": 1.36, "volume": 43168.0}, {"date": "2016-09-01", "close": 1.4, "volume": 3674.0}, {"date": "2016-09-02", "close": 1.35, "volume": 762000.0}, {"date": "2016-09-06", "close": 1.3, "volume": 6485.0}, {"date": "2016-09-07", "close": 1.33, "volume": 9242.0}, {"date": "2016-09-08", "close": 1.33, "volume": 6161.0}, {"date": "2016-09-09", "close": 1.35, "volume": 36022.0}, {"date": "2016-09-13", "close": 1.375, "volume": 1941.0}, {"date": "2016-09-14", "close": 1.375, "volume": 2961.0}, {"date": "2016-09-15", "close": 1.33, "volume": 9769.0}, {"date": "2016-09-16", "close": 1.35, "volume": 103621.0}, {"date": "2016-09-20", "close": 1.4, "volume": 3150.0}, {"date": "2016-09-21", "close": 1.4, "volume": 2018.0}, {"date": "2016-09-22", "close": 1.36, "volume": 4068.0}, {"date": "2016-09-23", "close": 1.4, "volume": 78190.0}, {"date": "2016-09-26", "close": 1.5, "volume": 60321.0}, {"date": "2016-09-27", "close": 1.5, "volume": 156.0}, {"date": "2016-09-28", "close": 1.48, "volume": 21709.0}, {"date": "2016-09-29", "close": 1.46, "volume": 37000.0}, {"date": "2016-09-30", "close": 1.49, "volume": 7000.0}, {"date": "2016-10-03", "close": 1.54, "volume": 20094.0}, {"date": "2016-10-04", "close": 1.52, "volume": 3656.0}, {"date": "2016-10-05", "close": 1.52, "volume": 16568.0}, {"date": "2016-10-06", "close": 1.46, "volume": 8350.0}, {"date": "2016-10-10", "close": 1.52, "volume": 23559.0}, {"date": "2016-10-11", "close": 1.49, "volume": 19540.0}, {"date": "2016-10-12", "close": 1.51, "volume": 2728.0}, {"date": "2016-10-14", "close": 1.52, "volume": 12047.0}, {"date": "2016-10-17", "close": 1.53, "volume": 20000.0}, {"date": "2016-10-19", "close": 1.65, "volume": 51876.0}, {"date": "2016-10-20", "close": 1.64, "volume": 103.0}, {"date": "2016-10-21", "close": 1.7, "volume": 10616.0}, {"date": "2016-10-24", "close": 1.71, "volume": 42781.0}, {"date": "2016-10-25", "close": 1.75, "volume": 663.0}, {"date": "2016-10-26", "close": 1.73, "volume": 6000.0}, {"date": "2016-10-27", "close": 1.71, "volume": 2800.0}, {"date": "2016-10-28", "close": 1.76, "volume": 1000.0}, {"date": "2016-10-31", "close": 1.1, "volume": 89596.0}, {"date": "2016-11-01", "close": 1.1, "volume": 31367.0}, {"date": "2016-11-02", "close": 1.1, "volume": 31799.0}, {"date": "2016-11-04", "close": 1.1, "volume": 2663.0}, {"date": "2016-11-07", "close": 1.1, "volume": 41817.0}, {"date": "2016-11-08", "close": 1.14, "volume": 47375.0}, {"date": "2016-11-09", "close": 1.1, "volume": 25352.0}, {"date": "2016-11-14", "close": 1.1, "volume": 25000.0}, {"date": "2016-11-15", "close": 1.05, "volume": 7290.0}, {"date": "2016-11-16", "close": 1.05, "volume": 845.0}, {"date": "2016-11-17", "close": 1.1, "volume": 10770.0}, {"date": "2016-11-18", "close": 1.1, "volume": 5250.0}, {"date": "2016-11-22", "close": 1.1, "volume": 31410.0}, {"date": "2016-11-23", "close": 1.1, "volume": 4044.0}, {"date": "2016-11-25", "close": 1.05, "volume": 68521.0}, {"date": "2016-11-28", "close": 1.05, "volume": 7334.0}, {"date": "2016-11-29", "close": 1.05, "volume": 13550.0}, {"date": "2016-11-30", "close": 1.05, "volume": 11000.0}, {"date": "2016-12-02", "close": 1.1, "volume": 14255.0}, {"date": "2016-12-08", "close": 1.1, "volume": 10000.0}, {"date": "2016-12-16", "close": 1.1, "volume": 147.0}, {"date": "2016-12-19", "close": 0.97, "volume": 4100.0}, {"date": "2016-12-21", "close": 0.98, "volume": 3000.0}, {"date": "2016-12-23", "close": 0.98, "volume": 811.0}, {"date": "2016-12-28", "close": 0.98, "volume": 3638.0}, {"date": "2017-01-03", "close": 0.98, "volume": 1815.0}, {"date": "2017-01-04", "close": 0.98, "volume": 874.0}, {"date": "2017-01-05", "close": 1.01, "volume": 3970.0}, {"date": "2017-01-09", "close": 0.97, "volume": 7394.0}, {"date": "2017-01-10", "close": 0.94, "volume": 2019.0}, {"date": "2017-01-11", "close": 0.95, "volume": 100.0}, {"date": "2017-01-16", "close": 0.94, "volume": 12000.0}, {"date": "2017-01-18", "close": 0.96, "volume": 10902.0}, {"date": "2017-01-19", "close": 0.95, "volume": 1676.0}, {"date": "2017-01-23", "close": 0.965, "volume": 1.0}, {"date": "2017-01-25", "close": 0.98, "volume": 4164.0}, {"date": "2017-01-27", "close": 1.0, "volume": 2256.0}, {"date": "2017-01-30", "close": 0.97, "volume": 6500.0}, {"date": "2017-01-31", "close": 1.0, "volume": 95.0}, {"date": "2017-02-01", "close": 0.96, "volume": 20000.0}, {"date": "2017-02-02", "close": 1.0, "volume": 5000.0}, {"date": "2017-02-03", "close": 0.98, "volume": 6852.0}, {"date": "2017-02-06", "close": 1.0, "volume": 13148.0}, {"date": "2017-02-08", "close": 0.94, "volume": 6962.0}, {"date": "2017-02-10", "close": 0.91, "volume": 4413.0}, {"date": "2017-02-13", "close": 0.9, "volume": 15500.0}, {"date": "2017-02-14", "close": 0.87, "volume": 22538.0}, {"date": "2017-02-20", "close": 0.87, "volume": 5000.0}, {"date": "2017-02-21", "close": 0.87, "volume": 900.0}, {"date": "2017-02-23", "close": 0.87, "volume": 13418.0}, {"date": "2017-02-27", "close": 0.91, "volume": 32967.0}, {"date": "2017-03-08", "close": 0.8, "volume": 10330.0}, {"date": "2017-03-09", "close": 0.81, "volume": 144316.0}, {"date": "2017-03-14", "close": 0.8, "volume": 47099.0}, {"date": "2017-03-15", "close": 0.81, "volume": 2750.0}, {"date": "2017-03-17", "close": 0.81, "volume": 5912.0}, {"date": "2017-03-20", "close": 0.82, "volume": 6500.0}, {"date": "2017-03-21", "close": 0.82, "volume": 24510.0}, {"date": "2017-03-22", "close": 0.7, "volume": 61792.0}, {"date": "2017-03-23", "close": 0.89, "volume": 2214.0}, {"date": "2017-03-24", "close": 0.85, "volume": 100000.0}, {"date": "2017-03-27", "close": 0.85, "volume": 58823.0}, {"date": "2017-03-30", "close": 0.78, "volume": 70862.0}, {"date": "2017-03-31", "close": 0.79, "volume": 530.0}, {"date": "2017-04-03", "close": 0.79, "volume": 9896.0}, {"date": "2017-04-05", "close": 0.825, "volume": 28296.0}, {"date": "2017-04-06", "close": 0.77, "volume": 15000.0}, {"date": "2017-04-07", "close": 0.77, "volume": 1608.0}, {"date": "2017-04-11", "close": 0.8, "volume": 10000.0}, {"date": "2017-04-18", "close": 0.705, "volume": 93055.0}, {"date": "2017-04-19", "close": 0.755, "volume": 10000.0}, {"date": "2017-04-24", "close": 0.75, "volume": 40000.0}, {"date": "2017-04-26", "close": 0.75, "volume": 1187.0}, {"date": "2017-04-27", "close": 0.75, "volume": 141732.0}, {"date": "2017-05-02", "close": 0.75, "volume": 62000.0}, {"date": "2017-05-04", "close": 0.725, "volume": 139986.0}, {"date": "2017-05-05", "close": 0.72, "volume": 1210.0}, {"date": "2017-05-08", "close": 0.725, "volume": 59250.0}, {"date": "2017-05-09", "close": 0.74, "volume": 15015.0}, {"date": "2017-05-10", "close": 0.74, "volume": 4485.0}, {"date": "2017-05-11", "close": 0.75, "volume": 105268.0}, {"date": "2017-05-15", "close": 0.74, "volume": 1350.0}, {"date": "2017-05-16", "close": 0.76, "volume": 205046.0}, {"date": "2017-05-18", "close": 0.75, "volume": 5745.0}, {"date": "2017-05-24", "close": 0.775, "volume": 1000.0}, {"date": "2017-05-29", "close": 0.79, "volume": 12660.0}, {"date": "2017-06-02", "close": 0.81, "volume": 10531.0}, {"date": "2017-06-06", "close": 0.81, "volume": 5000.0}, {"date": "2017-06-07", "close": 0.85, "volume": 5500.0}, {"date": "2017-06-08", "close": 0.82, "volume": 5000.0}, {"date": "2017-06-09", "close": 0.82, "volume": 7500.0}, {"date": "2017-06-13", "close": 0.81, "volume": 20000.0}, {"date": "2017-06-16", "close": 0.81, "volume": 2000.0}, {"date": "2017-06-19", "close": 0.81, "volume": 20083.0}, {"date": "2017-06-20", "close": 0.81, "volume": 7000.0}, {"date": "2017-06-21", "close": 0.8, "volume": 20000.0}, {"date": "2017-06-22", "close": 0.745, "volume": 2669.0}, {"date": "2017-06-26", "close": 0.75, "volume": 39669.0}, {"date": "2017-06-27", "close": 0.75, "volume": 2000.0}, {"date": "2017-06-29", "close": 0.755, "volume": 96551.0}, {"date": "2017-06-30", "close": 0.75, "volume": 1500.0}, {"date": "2017-07-07", "close": 0.77, "volume": 5000.0}, {"date": "2017-07-12", "close": 0.77, "volume": 10000.0}, {"date": "2017-07-13", "close": 0.83, "volume": 1200.0}, {"date": "2017-07-17", "close": 0.77, "volume": 3166.0}, {"date": "2017-07-25", "close": 0.855, "volume": 72396.0}, {"date": "2017-07-27", "close": 0.835, "volume": 64080.0}, {"date": "2017-07-28", "close": 0.825, "volume": 13200.0}, {"date": "2017-07-31", "close": 0.79, "volume": 40000.0}, {"date": "2017-08-03", "close": 0.815, "volume": 16092.0}, {"date": "2017-08-04", "close": 0.85, "volume": 1000.0}, {"date": "2017-08-10", "close": 0.82, "volume": 12475.0}, {"date": "2017-08-15", "close": 0.82, "volume": 57110.0}, {"date": "2017-08-16", "close": 0.8, "volume": 108.0}, {"date": "2017-08-18", "close": 0.8, "volume": 60000.0}, {"date": "2017-08-21", "close": 0.8, "volume": 24200.0}, {"date": "2017-08-22", "close": 0.8, "volume": 34025.0}, {"date": "2017-08-23", "close": 0.795, "volume": 4300.0}, {"date": "2017-08-24", "close": 0.81, "volume": 30000.0}, {"date": "2017-08-25", "close": 0.8, "volume": 100981.0}, {"date": "2017-08-28", "close": 0.8, "volume": 162700.0}, {"date": "2017-08-29", "close": 0.785, "volume": 22166.0}, {"date": "2017-08-30", "close": 0.8, "volume": 50000.0}, {"date": "2017-08-31", "close": 0.8, "volume": 57020.0}, {"date": "2017-09-01", "close": 0.8, "volume": 85114.0}, {"date": "2017-09-04", "close": 0.8, "volume": 20000.0}, {"date": "2017-09-05", "close": 0.8, "volume": 7792.0}, {"date": "2017-09-06", "close": 0.8, "volume": 68195.0}, {"date": "2017-09-07", "close": 0.775, "volume": 1251.0}, {"date": "2017-09-08", "close": 0.775, "volume": 10000.0}, {"date": "2017-09-12", "close": 0.78, "volume": 8875.0}, {"date": "2017-09-13", "close": 0.775, "volume": 24933.0}, {"date": "2017-09-15", "close": 0.795, "volume": 26490.0}, {"date": "2017-09-18", "close": 0.77, "volume": 5800.0}, {"date": "2017-09-21", "close": 0.765, "volume": 39200.0}, {"date": "2017-09-22", "close": 0.775, "volume": 25000.0}, {"date": "2017-10-06", "close": 0.8, "volume": 152560.0}, {"date": "2017-10-09", "close": 0.76, "volume": 53240.0}, {"date": "2017-10-10", "close": 0.865, "volume": 196956.0}, {"date": "2017-10-11", "close": 0.85, "volume": 25761.0}, {"date": "2017-10-12", "close": 0.865, "volume": 5509.0}, {"date": "2017-10-13", "close": 0.85, "volume": 3000.0}, {"date": "2017-10-16", "close": 0.87, "volume": 30000.0}, {"date": "2017-10-17", "close": 0.95, "volume": 13229.0}, {"date": "2017-10-18", "close": 0.98, "volume": 41490.0}, {"date": "2017-10-19", "close": 0.94, "volume": 93001.0}, {"date": "2017-10-20", "close": 0.95, "volume": 11500.0}, {"date": "2017-10-23", "close": 0.93, "volume": 27007.0}, {"date": "2017-10-24", "close": 0.95, "volume": 12200.0}, {"date": "2017-10-25", "close": 0.94, "volume": 15932.0}, {"date": "2017-10-26", "close": 0.945, "volume": 59353.0}, {"date": "2017-10-27", "close": 0.955, "volume": 10364.0}, {"date": "2017-10-30", "close": 0.955, "volume": 2150.0}, {"date": "2017-10-31", "close": 0.93, "volume": 4620.0}, {"date": "2017-11-01", "close": 0.96, "volume": 2285.0}, {"date": "2017-11-02", "close": 0.975, "volume": 39097.0}, {"date": "2017-11-03", "close": 0.94, "volume": 17000.0}, {"date": "2017-11-06", "close": 0.95, "volume": 10000.0}, {"date": "2017-11-07", "close": 0.95, "volume": 1000.0}, {"date": "2017-11-08", "close": 0.97, "volume": 1000.0}, {"date": "2017-11-09", "close": 0.98, "volume": 24000.0}, {"date": "2017-11-10", "close": 0.98, "volume": 2887.0}, {"date": "2017-11-13", "close": 0.98, "volume": 25644.0}, {"date": "2017-11-14", "close": 0.98, "volume": 3000.0}, {"date": "2017-11-15", "close": 0.945, "volume": 83500.0}, {"date": "2017-11-16", "close": 0.94, "volume": 10058.0}, {"date": "2017-11-17", "close": 0.94, "volume": 1532.0}, {"date": "2017-11-20", "close": 0.92, "volume": 26400.0}, {"date": "2017-11-22", "close": 0.92, "volume": 46886.0}, {"date": "2017-11-23", "close": 0.91, "volume": 26950.0}, {"date": "2017-11-24", "close": 0.91, "volume": 20300.0}, {"date": "2017-11-27", "close": 0.92, "volume": 27788.0}, {"date": "2017-11-28", "close": 0.89, "volume": 40810.0}, {"date": "2017-11-29", "close": 0.9, "volume": 10555.0}, {"date": "2017-12-01", "close": 0.89, "volume": 24179.0}, {"date": "2017-12-04", "close": 0.89, "volume": 78666.0}, {"date": "2017-12-05", "close": 0.88, "volume": 68289.0}, {"date": "2017-12-07", "close": 0.87, "volume": 57064.0}, {"date": "2017-12-08", "close": 0.905, "volume": 23637.0}, {"date": "2017-12-11", "close": 0.91, "volume": 37258.0}, {"date": "2017-12-15", "close": 0.9, "volume": 560.0}, {"date": "2017-12-18", "close": 0.895, "volume": 11227.0}, {"date": "2017-12-19", "close": 0.895, "volume": 15252.0}, {"date": "2017-12-22", "close": 0.9, "volume": 11148.0}, {"date": "2017-12-27", "close": 0.9, "volume": 1500.0}, {"date": "2017-12-29", "close": 0.9, "volume": 26296.0}, {"date": "2018-01-02", "close": 0.9, "volume": 7345.0}, {"date": "2018-01-04", "close": 0.895, "volume": 4356.0}, {"date": "2018-01-05", "close": 0.89, "volume": 1124.0}, {"date": "2018-01-08", "close": 0.85, "volume": 10000.0}, {"date": "2018-01-09", "close": 0.855, "volume": 12490.0}, {"date": "2018-01-10", "close": 0.855, "volume": 9000.0}, {"date": "2018-01-11", "close": 0.88, "volume": 7600.0}, {"date": "2018-01-12", "close": 0.895, "volume": 35792.0}, {"date": "2018-01-16", "close": 0.88, "volume": 103.0}, {"date": "2018-01-17", "close": 0.87, "volume": 117.0}, {"date": "2018-01-18", "close": 0.86, "volume": 7383.0}, {"date": "2018-01-19", "close": 0.86, "volume": 121.0}, {"date": "2018-01-23", "close": 0.86, "volume": 625.0}, {"date": "2018-01-25", "close": 0.86, "volume": 13409.0}, {"date": "2018-01-29", "close": 0.87, "volume": 25367.0}, {"date": "2018-01-30", "close": 0.87, "volume": 5500.0}, {"date": "2018-01-31", "close": 0.9, "volume": 14149.0}, {"date": "2018-02-01", "close": 0.89, "volume": 132009.0}, {"date": "2018-02-02", "close": 0.92, "volume": 14621.0}, {"date": "2018-02-05", "close": 0.925, "volume": 2356.0}, {"date": "2018-02-06", "close": 0.88, "volume": 45829.0}, {"date": "2018-02-09", "close": 0.9, "volume": 5700.0}, {"date": "2018-02-12", "close": 0.88, "volume": 664.0}, {"date": "2018-02-13", "close": 0.865, "volume": 700.0}, {"date": "2018-02-14", "close": 0.86, "volume": 4000.0}, {"date": "2018-02-16", "close": 0.79, "volume": 75342.0}, {"date": "2018-02-19", "close": 0.75, "volume": 16500.0}, {"date": "2018-02-20", "close": 0.78, "volume": 26615.0}, {"date": "2018-02-21", "close": 0.78, "volume": 11542.0}, {"date": "2018-02-22", "close": 0.8, "volume": 6039.0}, {"date": "2018-02-26", "close": 0.77, "volume": 10000.0}, {"date": "2018-02-27", "close": 0.77, "volume": 35000.0}, {"date": "2018-02-28", "close": 0.73, "volume": 109896.0}, {"date": "2018-03-01", "close": 0.695, "volume": 44992.0}, {"date": "2018-03-02", "close": 0.7, "volume": 6431.0}, {"date": "2018-03-05", "close": 0.71, "volume": 11000.0}, {"date": "2018-03-06", "close": 0.72, "volume": 920.0}, {"date": "2018-03-07", "close": 0.745, "volume": 2500.0}, {"date": "2018-03-08", "close": 0.71, "volume": 91103.0}, {"date": "2018-03-12", "close": 0.7, "volume": 45000.0}, {"date": "2018-03-13", "close": 0.7, "volume": 24573.0}, {"date": "2018-03-16", "close": 0.7, "volume": 67500.0}, {"date": "2018-03-19", "close": 0.695, "volume": 43000.0}, {"date": "2018-03-20", "close": 0.685, "volume": 5650.0}, {"date": "2018-03-21", "close": 0.715, "volume": 18207.0}, {"date": "2018-03-29", "close": 0.65, "volume": 7704.0}, {"date": "2018-04-03", "close": 0.67, "volume": 10131.0}, {"date": "2018-04-10", "close": 0.67, "volume": 20000.0}, {"date": "2018-04-13", "close": 0.67, "volume": 10000.0}, {"date": "2018-04-18", "close": 0.7, "volume": 50000.0}, {"date": "2018-04-19", "close": 0.7, "volume": 50000.0}, {"date": "2018-04-20", "close": 0.67, "volume": 10100.0}, {"date": "2018-05-01", "close": 0.655, "volume": 10000.0}, {"date": "2018-05-08", "close": 0.65, "volume": 2500.0}, {"date": "2018-05-09", "close": 0.63, "volume": 11750.0}, {"date": "2018-05-10", "close": 0.63, "volume": 10838.0}, {"date": "2018-05-14", "close": 0.67, "volume": 3500.0}, {"date": "2018-05-17", "close": 0.72, "volume": 17890.0}, {"date": "2018-05-18", "close": 0.7, "volume": 40000.0}, {"date": "2018-05-21", "close": 0.705, "volume": 1000.0}, {"date": "2018-05-22", "close": 0.72, "volume": 26021.0}, {"date": "2018-05-23", "close": 0.705, "volume": 8500.0}, {"date": "2018-05-25", "close": 0.74, "volume": 5000.0}, {"date": "2018-05-28", "close": 0.72, "volume": 18129.0}, {"date": "2018-05-29", "close": 0.73, "volume": 33116.0}, {"date": "2018-05-30", "close": 0.73, "volume": 12028.0}, {"date": "2018-05-31", "close": 0.74, "volume": 850.0}, {"date": "2018-06-01", "close": 0.74, "volume": 11500.0}, {"date": "2018-06-04", "close": 0.74, "volume": 50000.0}, {"date": "2018-06-05", "close": 0.73, "volume": 1316.0}, {"date": "2018-06-06", "close": 0.705, "volume": 999.0}, {"date": "2018-06-07", "close": 0.73, "volume": 15800.0}, {"date": "2018-06-08", "close": 0.72, "volume": 1000.0}, {"date": "2018-06-12", "close": 0.73, "volume": 109460.0}, {"date": "2018-06-13", "close": 0.73, "volume": 8920.0}, {"date": "2018-06-14", "close": 0.73, "volume": 101714.0}, {"date": "2018-06-15", "close": 0.71, "volume": 142149.0}, {"date": "2018-06-18", "close": 0.705, "volume": 5305.0}, {"date": "2018-06-19", "close": 0.725, "volume": 854.0}, {"date": "2018-06-22", "close": 0.685, "volume": 1788.0}, {"date": "2018-06-25", "close": 0.695, "volume": 4304.0}, {"date": "2018-06-26", "close": 0.73, "volume": 20000.0}, {"date": "2018-06-27", "close": 0.72, "volume": 5000.0}, {"date": "2018-06-28", "close": 0.695, "volume": 1000.0}, {"date": "2018-06-29", "close": 0.7, "volume": 5000.0}, {"date": "2018-07-03", "close": 0.7, "volume": 1282.0}, {"date": "2018-07-05", "close": 0.69, "volume": 18490.0}, {"date": "2018-07-06", "close": 0.74, "volume": 22567.0}, {"date": "2018-07-09", "close": 0.69, "volume": 5550.0}, {"date": "2018-07-10", "close": 0.7, "volume": 10120.0}, {"date": "2018-07-16", "close": 0.7, "volume": 5500.0}, {"date": "2018-07-17", "close": 0.7, "volume": 1942.0}, {"date": "2018-07-18", "close": 0.7, "volume": 5000.0}, {"date": "2018-07-20", "close": 0.73, "volume": 3397.0}, {"date": "2018-07-24", "close": 0.705, "volume": 4496.0}, {"date": "2018-07-26", "close": 0.705, "volume": 1431.0}, {"date": "2018-07-27", "close": 0.73, "volume": 5000.0}, {"date": "2018-07-31", "close": 0.705, "volume": 5444.0}, {"date": "2018-08-01", "close": 0.705, "volume": 5265.0}, {"date": "2018-08-02", "close": 0.735, "volume": 30128.0}, {"date": "2018-08-03", "close": 0.74, "volume": 1346.0}, {"date": "2018-08-06", "close": 0.74, "volume": 3654.0}, {"date": "2018-08-07", "close": 0.73, "volume": 6850.0}, {"date": "2018-08-08", "close": 0.74, "volume": 34000.0}, {"date": "2018-08-09", "close": 0.73, "volume": 5839.0}, {"date": "2018-08-10", "close": 0.72, "volume": 60000.0}, {"date": "2018-08-14", "close": 0.7, "volume": 1691.0}, {"date": "2018-08-15", "close": 0.68, "volume": 736.0}, {"date": "2018-08-16", "close": 0.86, "volume": 267339.0}, {"date": "2018-08-17", "close": 0.835, "volume": 126254.0}, {"date": "2018-08-20", "close": 0.8, "volume": 157871.0}, {"date": "2018-08-21", "close": 0.835, "volume": 54011.0}, {"date": "2018-08-22", "close": 0.835, "volume": 41605.0}, {"date": "2018-08-23", "close": 0.86, "volume": 13417.0}, {"date": "2018-08-24", "close": 0.805, "volume": 48.0}, {"date": "2018-08-27", "close": 0.805, "volume": 2200.0}, {"date": "2018-08-28", "close": 0.8, "volume": 17812.0}, {"date": "2018-08-29", "close": 0.8, "volume": 9700.0}, {"date": "2018-09-03", "close": 0.81, "volume": 1700.0}, {"date": "2018-09-04", "close": 0.785, "volume": 15041.0}, {"date": "2018-09-05", "close": 0.785, "volume": 30789.0}, {"date": "2018-09-12", "close": 0.78, "volume": 800.0}, {"date": "2018-09-13", "close": 0.78, "volume": 4099.0}, {"date": "2018-09-17", "close": 0.78, "volume": 1000.0}, {"date": "2018-09-18", "close": 0.775, "volume": 3397.0}, {"date": "2018-09-19", "close": 0.775, "volume": 8430.0}, {"date": "2018-09-20", "close": 0.765, "volume": 4189.0}, {"date": "2018-09-24", "close": 0.83, "volume": 16641.0}, {"date": "2018-09-28", "close": 0.78, "volume": 8636.0}, {"date": "2018-10-08", "close": 0.755, "volume": 1245.0}, {"date": "2018-10-09", "close": 0.74, "volume": 10245.0}, {"date": "2018-10-11", "close": 0.74, "volume": 1245.0}, {"date": "2018-10-17", "close": 0.78, "volume": 236586.0}, {"date": "2018-10-18", "close": 0.78, "volume": 68500.0}, {"date": "2018-10-19", "close": 0.805, "volume": 5000.0}, {"date": "2018-10-22", "close": 0.84, "volume": 19000.0}, {"date": "2018-10-23", "close": 0.785, "volume": 2000.0}, {"date": "2018-10-25", "close": 0.805, "volume": 70187.0}, {"date": "2018-10-29", "close": 0.835, "volume": 10000.0}, {"date": "2018-10-30", "close": 0.83, "volume": 6024.0}, {"date": "2018-10-31", "close": 0.9, "volume": 144438.0}, {"date": "2018-11-01", "close": 0.9, "volume": 85000.0}, {"date": "2018-11-02", "close": 0.9, "volume": 213943.0}, {"date": "2018-11-06", "close": 0.92, "volume": 5500.0}, {"date": "2018-11-07", "close": 1.02, "volume": 98043.0}, {"date": "2018-11-08", "close": 1.08, "volume": 70423.0}, {"date": "2018-11-09", "close": 1.13, "volume": 198283.0}, {"date": "2018-11-12", "close": 1.15, "volume": 185732.0}, {"date": "2018-11-13", "close": 1.05, "volume": 206962.0}, {"date": "2018-11-14", "close": 1.07, "volume": 9500.0}, {"date": "2018-11-15", "close": 1.07, "volume": 6291.0}, {"date": "2018-11-16", "close": 1.05, "volume": 3387.0}, {"date": "2018-11-19", "close": 1.005, "volume": 57338.0}, {"date": "2018-11-20", "close": 1.025, "volume": 15201.0}, {"date": "2018-11-21", "close": 1.01, "volume": 56645.0}, {"date": "2018-11-22", "close": 1.04, "volume": 4447.0}, {"date": "2018-11-23", "close": 1.02, "volume": 4000.0}, {"date": "2018-11-27", "close": 1.08, "volume": 16500.0}, {"date": "2018-11-28", "close": 1.08, "volume": 9000.0}, {"date": "2018-11-29", "close": 1.1, "volume": 27677.0}, {"date": "2018-11-30", "close": 1.08, "volume": 1955.0}, {"date": "2018-12-03", "close": 1.065, "volume": 10376.0}, {"date": "2018-12-04", "close": 1.065, "volume": 549.0}, {"date": "2018-12-05", "close": 1.0, "volume": 25889.0}, {"date": "2018-12-06", "close": 1.0, "volume": 9062.0}, {"date": "2018-12-07", "close": 1.02, "volume": 9000.0}, {"date": "2018-12-10", "close": 0.985, "volume": 12311.0}, {"date": "2018-12-11", "close": 0.98, "volume": 38787.0}, {"date": "2018-12-12", "close": 0.94, "volume": 24329.0}, {"date": "2018-12-13", "close": 0.945, "volume": 1745.0}, {"date": "2018-12-14", "close": 0.945, "volume": 10000.0}, {"date": "2018-12-17", "close": 1.0, "volume": 13552.0}, {"date": "2018-12-18", "close": 0.945, "volume": 8950.0}, {"date": "2018-12-19", "close": 0.98, "volume": 10600.0}, {"date": "2018-12-20", "close": 0.9, "volume": 18401.0}, {"date": "2018-12-21", "close": 0.4, "volume": 53358.0}, {"date": "2018-12-24", "close": 0.36, "volume": 77875.0}, {"date": "2018-12-27", "close": 0.385, "volume": 69560.0}, {"date": "2018-12-28", "close": 0.385, "volume": 80950.0}, {"date": "2018-12-31", "close": 0.385, "volume": 182500.0}, {"date": "2019-01-02", "close": 0.38, "volume": 26000.0}, {"date": "2019-01-04", "close": 0.38, "volume": 166034.0}, {"date": "2019-01-07", "close": 0.38, "volume": 97620.0}, {"date": "2019-01-08", "close": 0.38, "volume": 7179.0}, {"date": "2019-01-10", "close": 0.35, "volume": 64245.0}, {"date": "2019-01-11", "close": 0.36, "volume": 170525.0}, {"date": "2019-01-14", "close": 0.35, "volume": 53884.0}, {"date": "2019-01-15", "close": 0.34, "volume": 6116.0}, {"date": "2019-01-16", "close": 0.33, "volume": 22121.0}, {"date": "2019-01-17", "close": 0.33, "volume": 2000.0}, {"date": "2019-01-18", "close": 0.33, "volume": 2200.0}, {"date": "2019-01-21", "close": 0.33, "volume": 1250.0}, {"date": "2019-01-22", "close": 0.34, "volume": 68040.0}, {"date": "2019-01-23", "close": 0.34, "volume": 7624.0}, {"date": "2019-01-24", "close": 0.36, "volume": 22947.0}, {"date": "2019-01-25", "close": 0.355, "volume": 871.0}, {"date": "2019-01-29", "close": 0.345, "volume": 5353.0}, {"date": "2019-01-30", "close": 0.335, "volume": 1067.0}, {"date": "2019-01-31", "close": 0.34, "volume": 3761.0}, {"date": "2019-02-01", "close": 0.34, "volume": 2249.0}, {"date": "2019-02-04", "close": 0.34, "volume": 39897.0}, {"date": "2019-02-05", "close": 0.335, "volume": 4650.0}, {"date": "2019-02-06", "close": 0.335, "volume": 7000.0}, {"date": "2019-02-07", "close": 0.34, "volume": 68397.0}, {"date": "2019-02-08", "close": 0.34, "volume": 14146.0}, {"date": "2019-02-12", "close": 0.33, "volume": 988.0}, {"date": "2019-02-13", "close": 0.325, "volume": 16800.0}, {"date": "2019-02-14", "close": 0.33, "volume": 10286.0}, {"date": "2019-02-15", "close": 0.325, "volume": 63222.0}, {"date": "2019-02-18", "close": 0.33, "volume": 4000.0}, {"date": "2019-02-21", "close": 0.33, "volume": 1600.0}, {"date": "2019-02-26", "close": 0.33, "volume": 1400.0}, {"date": "2019-02-27", "close": 0.31, "volume": 115466.0}, {"date": "2019-02-28", "close": 0.3, "volume": 75183.0}, {"date": "2019-03-04", "close": 0.3, "volume": 2000.0}, {"date": "2019-03-05", "close": 0.25, "volume": 27500.0}, {"date": "2019-03-06", "close": 0.26, "volume": 57284.0}, {"date": "2019-03-07", "close": 0.285, "volume": 87349.0}, {"date": "2019-03-08", "close": 0.285, "volume": 29682.0}, {"date": "2019-03-11", "close": 0.29, "volume": 15000.0}, {"date": "2019-03-12", "close": 0.3, "volume": 20000.0}, {"date": "2019-03-13", "close": 0.32, "volume": 20000.0}, {"date": "2019-03-15", "close": 0.335, "volume": 46025.0}, {"date": "2019-03-18", "close": 0.335, "volume": 17000.0}, {"date": "2019-03-20", "close": 0.32, "volume": 65040.0}, {"date": "2019-03-21", "close": 0.325, "volume": 4300.0}, {"date": "2019-03-27", "close": 0.33, "volume": 57591.0}, {"date": "2019-03-28", "close": 0.32, "volume": 20000.0}, {"date": "2019-03-29", "close": 0.32, "volume": 787455.0}, {"date": "2019-04-01", "close": 0.325, "volume": 6700.0}, {"date": "2019-04-02", "close": 0.315, "volume": 1915.0}, {"date": "2019-04-03", "close": 0.3, "volume": 100480.0}, {"date": "2019-04-04", "close": 0.3, "volume": 175049.0}, {"date": "2019-04-08", "close": 0.28, "volume": 54879.0}, {"date": "2019-04-09", "close": 0.27, "volume": 22000.0}, {"date": "2019-04-10", "close": 0.3, "volume": 460770.0}, {"date": "2019-04-11", "close": 0.3, "volume": 140000.0}, {"date": "2019-04-12", "close": 0.305, "volume": 213130.0}, {"date": "2019-04-15", "close": 0.31, "volume": 83166.0}, {"date": "2019-04-16", "close": 0.3, "volume": 155190.0}, {"date": "2019-04-17", "close": 0.3, "volume": 30000.0}, {"date": "2019-04-18", "close": 0.305, "volume": 6316.0}, {"date": "2019-04-26", "close": 0.325, "volume": 24255.0}, {"date": "2019-04-29", "close": 0.325, "volume": 35363.0}, {"date": "2019-04-30", "close": 0.39, "volume": 93354.0}, {"date": "2019-05-01", "close": 0.39, "volume": 334693.0}, {"date": "2019-05-02", "close": 0.35, "volume": 132631.0}, {"date": "2019-05-03", "close": 0.32, "volume": 109000.0}, {"date": "2019-05-06", "close": 0.32, "volume": 6255.0}, {"date": "2019-05-08", "close": 0.325, "volume": 350.0}, {"date": "2019-05-13", "close": 0.34, "volume": 5000.0}, {"date": "2019-05-14", "close": 0.36, "volume": 11450.0}, {"date": "2019-05-17", "close": 0.33, "volume": 919.0}, {"date": "2019-05-20", "close": 0.34, "volume": 60913.0}, {"date": "2019-05-21", "close": 0.34, "volume": 82713.0}, {"date": "2019-05-22", "close": 0.3, "volume": 96634.0}, {"date": "2019-05-23", "close": 0.305, "volume": 7692.0}, {"date": "2019-05-27", "close": 0.325, "volume": 18000.0}, {"date": "2019-05-29", "close": 0.325, "volume": 15000.0}, {"date": "2019-05-30", "close": 0.33, "volume": 9200.0}, {"date": "2019-06-03", "close": 0.325, "volume": 30732.0}, {"date": "2019-06-05", "close": 0.33, "volume": 6200.0}, {"date": "2019-06-06", "close": 0.33, "volume": 4.0}, {"date": "2019-06-07", "close": 0.33, "volume": 15500.0}, {"date": "2019-06-11", "close": 0.34, "volume": 33750.0}, {"date": "2019-06-13", "close": 0.34, "volume": 68146.0}, {"date": "2019-06-14", "close": 0.355, "volume": 10000.0}, {"date": "2019-06-17", "close": 0.4, "volume": 80000.0}, {"date": "2019-06-19", "close": 0.37, "volume": 14250.0}, {"date": "2019-06-20", "close": 0.35, "volume": 48000.0}, {"date": "2019-06-21", "close": 0.39, "volume": 25079.0}, {"date": "2019-06-24", "close": 0.385, "volume": 8721.0}, {"date": "2019-06-25", "close": 0.395, "volume": 64143.0}, {"date": "2019-06-26", "close": 0.39, "volume": 20000.0}, {"date": "2019-06-28", "close": 0.4, "volume": 500.0}, {"date": "2019-07-01", "close": 0.42, "volume": 240.0}, {"date": "2019-07-02", "close": 0.42, "volume": 3000.0}, {"date": "2019-07-05", "close": 0.405, "volume": 22000.0}, {"date": "2019-07-08", "close": 0.405, "volume": 107650.0}, {"date": "2019-07-09", "close": 0.39, "volume": 1245.0}, {"date": "2019-07-10", "close": 0.39, "volume": 6580.0}, {"date": "2019-07-15", "close": 0.345, "volume": 32500.0}, {"date": "2019-07-16", "close": 0.35, "volume": 62058.0}, {"date": "2019-07-24", "close": 0.39, "volume": 9141.0}, {"date": "2019-07-25", "close": 0.39, "volume": 13960.0}, {"date": "2019-07-30", "close": 0.39, "volume": 11028.0}, {"date": "2019-08-06", "close": 0.32, "volume": 28000.0}, {"date": "2019-08-08", "close": 0.325, "volume": 5000.0}, {"date": "2019-08-09", "close": 0.33, "volume": 5574.0}, {"date": "2019-08-12", "close": 0.3, "volume": 26884.0}, {"date": "2019-08-13", "close": 0.31, "volume": 37940.0}, {"date": "2019-08-14", "close": 0.315, "volume": 900.0}, {"date": "2019-08-15", "close": 0.28, "volume": 35000.0}, {"date": "2019-08-21", "close": 0.26, "volume": 86004.0}, {"date": "2019-08-27", "close": 0.3, "volume": 2000.0}, {"date": "2019-08-28", "close": 0.25, "volume": 73980.0}, {"date": "2019-08-29", "close": 0.28, "volume": 81269.0}, {"date": "2019-08-30", "close": 0.29, "volume": 13500.0}, {"date": "2019-09-02", "close": 0.28, "volume": 995.0}, {"date": "2019-09-09", "close": 0.285, "volume": 7510.0}, {"date": "2019-09-16", "close": 0.28, "volume": 16650.0}, {"date": "2019-09-20", "close": 0.28, "volume": 8000.0}, {"date": "2019-09-26", "close": 0.32, "volume": 21213.0}, {"date": "2019-10-01", "close": 0.34, "volume": 6070.0}, {"date": "2019-10-04", "close": 0.31, "volume": 4000.0}, {"date": "2019-10-07", "close": 0.3, "volume": 6500.0}, {"date": "2019-10-08", "close": 0.32, "volume": 500.0}, {"date": "2019-10-09", "close": 0.32, "volume": 11500.0}, {"date": "2019-10-17", "close": 0.29, "volume": 2000.0}, {"date": "2019-10-21", "close": 0.3, "volume": 4600.0}, {"date": "2019-10-22", "close": 0.3, "volume": 1633.0}, {"date": "2019-10-25", "close": 0.335, "volume": 15620.0}, {"date": "2019-10-28", "close": 0.3, "volume": 23000.0}, {"date": "2019-10-31", "close": 0.315, "volume": 1051.0}, {"date": "2019-11-04", "close": 0.31, "volume": 6428.0}, {"date": "2019-11-12", "close": 0.3, "volume": 15809.0}, {"date": "2019-11-13", "close": 0.3, "volume": 11891.0}, {"date": "2019-11-15", "close": 0.3, "volume": 31926.0}, {"date": "2019-11-19", "close": 0.3, "volume": 1245.0}, {"date": "2019-11-27", "close": 0.3, "volume": 8346.0}, {"date": "2019-11-28", "close": 0.3, "volume": 33034.0}, {"date": "2019-12-03", "close": 0.3, "volume": 32000.0}, {"date": "2019-12-04", "close": 0.3, "volume": 10000.0}, {"date": "2019-12-05", "close": 0.3, "volume": 8000.0}, {"date": "2019-12-09", "close": 0.3, "volume": 66500.0}, {"date": "2019-12-10", "close": 0.3, "volume": 466.0}, {"date": "2019-12-18", "close": 0.26, "volume": 2590.0}, {"date": "2019-12-19", "close": 0.255, "volume": 3100.0}, {"date": "2019-12-23", "close": 0.26, "volume": 24469.0}, {"date": "2019-12-24", "close": 0.275, "volume": 1350.0}, {"date": "2020-01-03", "close": 0.255, "volume": 3464.0}, {"date": "2020-01-09", "close": 0.25, "volume": 10000.0}, {"date": "2020-01-14", "close": 0.25, "volume": 9132.0}, {"date": "2020-01-15", "close": 0.26, "volume": 5376.0}, {"date": "2020-01-16", "close": 0.27, "volume": 6726.0}, {"date": "2020-01-23", "close": 0.28, "volume": 996.0}, {"date": "2020-01-24", "close": 0.28, "volume": 583.0}, {"date": "2020-01-28", "close": 0.25, "volume": 100000.0}, {"date": "2020-02-06", "close": 0.25, "volume": 31938.0}, {"date": "2020-02-07", "close": 0.25, "volume": 4792.0}, {"date": "2020-02-17", "close": 0.245, "volume": 1000.0}, {"date": "2020-02-18", "close": 0.245, "volume": 6182.0}, {"date": "2020-02-19", "close": 0.25, "volume": 4524.0}, {"date": "2020-02-21", "close": 0.25, "volume": 149.0}, {"date": "2020-02-25", "close": 0.24, "volume": 649.0}, {"date": "2020-02-27", "close": 0.225, "volume": 30000.0}, {"date": "2020-02-28", "close": 0.2, "volume": 21148.0}, {"date": "2020-03-02", "close": 0.155, "volume": 10000.0}, {"date": "2020-03-04", "close": 0.19, "volume": 2500.0}, {"date": "2020-03-09", "close": 0.16, "volume": 2500.0}, {"date": "2020-03-13", "close": 0.16, "volume": 47500.0}, {"date": "2020-03-17", "close": 0.12, "volume": 12000.0}, {"date": "2020-03-18", "close": 0.135, "volume": 6800.0}, {"date": "2020-03-23", "close": 0.125, "volume": 128750.0}, {"date": "2020-03-30", "close": 0.1, "volume": 6153.0}, {"date": "2020-04-03", "close": 0.1, "volume": 303864.0}, {"date": "2020-04-06", "close": 0.11, "volume": 59000.0}, {"date": "2020-04-07", "close": 0.11, "volume": 61348.0}, {"date": "2020-04-09", "close": 0.11, "volume": 21625.0}, {"date": "2020-04-14", "close": 0.11, "volume": 99917.0}, {"date": "2020-04-17", "close": 0.12, "volume": 3652.0}, {"date": "2020-04-20", "close": 0.093, "volume": 3000.0}, {"date": "2020-04-30", "close": 0.096, "volume": 2250.0}, {"date": "2020-05-01", "close": 0.1, "volume": 27917.0}, {"date": "2020-05-04", "close": 0.11, "volume": 204761.0}, {"date": "2020-05-05", "close": 0.115, "volume": 4500.0}, {"date": "2020-05-08", "close": 0.1, "volume": 1124.0}, {"date": "2020-05-11", "close": 0.11, "volume": 30000.0}, {"date": "2020-05-12", "close": 0.11, "volume": 700.0}, {"date": "2020-05-13", "close": 0.105, "volume": 9250.0}, {"date": "2020-05-14", "close": 0.11, "volume": 71998.0}, {"date": "2020-05-15", "close": 0.115, "volume": 7600.0}, {"date": "2020-05-18", "close": 0.12, "volume": 192624.0}, {"date": "2020-05-25", "close": 0.115, "volume": 5000.0}, {"date": "2020-05-27", "close": 0.135, "volume": 59251.0}, {"date": "2020-05-28", "close": 0.135, "volume": 43764.0}, {"date": "2020-06-03", "close": 0.13, "volume": 614999.0}, {"date": "2020-06-04", "close": 0.13, "volume": 457574.0}, {"date": "2020-06-05", "close": 0.13, "volume": 296000.0}, {"date": "2020-06-15", "close": 0.135, "volume": 14000.0}, {"date": "2020-06-16", "close": 0.135, "volume": 20000.0}, {"date": "2020-06-18", "close": 0.135, "volume": 2391.0}, {"date": "2020-06-19", "close": 0.14, "volume": 60027.0}, {"date": "2020-06-22", "close": 0.155, "volume": 72036.0}, {"date": "2020-06-23", "close": 0.18, "volume": 51500.0}, {"date": "2020-06-25", "close": 0.165, "volume": 86000.0}, {"date": "2020-06-26", "close": 0.185, "volume": 80000.0}, {"date": "2020-06-29", "close": 0.165, "volume": 55700.0}, {"date": "2020-06-30", "close": 0.16, "volume": 67280.0}, {"date": "2020-07-01", "close": 0.19, "volume": 93910.0}, {"date": "2020-07-06", "close": 0.195, "volume": 5500.0}, {"date": "2020-07-07", "close": 0.195, "volume": 56286.0}, {"date": "2020-07-08", "close": 0.2, "volume": 57804.0}, {"date": "2020-07-10", "close": 0.2, "volume": 8.0}, {"date": "2020-07-17", "close": 0.195, "volume": 6171.0}, {"date": "2020-07-21", "close": 0.23, "volume": 34559.0}, {"date": "2020-07-22", "close": 0.24, "volume": 54282.0}, {"date": "2020-07-24", "close": 0.23, "volume": 24718.0}, {"date": "2020-07-27", "close": 0.24, "volume": 145938.0}, {"date": "2020-07-28", "close": 0.245, "volume": 33509.0}, {"date": "2020-07-31", "close": 0.245, "volume": 30000.0}, {"date": "2020-08-17", "close": 0.17, "volume": 23000.0}, {"date": "2020-08-18", "close": 0.19, "volume": 29401.0}, {"date": "2020-08-20", "close": 0.2, "volume": 31500.0}, {"date": "2020-08-21", "close": 0.205, "volume": 5000.0}, {"date": "2020-08-25", "close": 0.22, "volume": 32347.0}, {"date": "2020-08-28", "close": 0.295, "volume": 209141.0}, {"date": "2020-08-31", "close": 0.255, "volume": 82179.0}, {"date": "2020-09-08", "close": 0.26, "volume": 7500.0}, {"date": "2020-09-09", "close": 0.26, "volume": 6058.0}, {"date": "2020-09-10", "close": 0.22, "volume": 10000.0}, {"date": "2020-09-14", "close": 0.22, "volume": 74000.0}, {"date": "2020-09-15", "close": 0.21, "volume": 43118.0}, {"date": "2020-09-17", "close": 0.21, "volume": 4898.0}, {"date": "2020-09-18", "close": 0.215, "volume": 45804.0}, {"date": "2020-09-21", "close": 0.215, "volume": 3000.0}, {"date": "2020-09-23", "close": 0.225, "volume": 39164.0}, {"date": "2020-09-24", "close": 0.24, "volume": 45590.0}, {"date": "2020-09-25", "close": 0.215, "volume": 5000.0}, {"date": "2020-09-28", "close": 0.215, "volume": 97000.0}, {"date": "2020-10-12", "close": 0.24, "volume": 100000.0}, {"date": "2020-10-13", "close": 0.24, "volume": 23918.0}, {"date": "2020-10-14", "close": 0.25, "volume": 5500.0}, {"date": "2020-10-15", "close": 0.245, "volume": 1100.0}, {"date": "2020-10-16", "close": 0.255, "volume": 113551.0}, {"date": "2020-10-19", "close": 0.28, "volume": 132942.0}, {"date": "2020-10-20", "close": 0.28, "volume": 11000.0}, {"date": "2020-10-22", "close": 0.28, "volume": 87050.0}, {"date": "2020-10-23", "close": 0.315, "volume": 2000.0}, {"date": "2020-10-26", "close": 0.28, "volume": 10700.0}, {"date": "2020-10-28", "close": 0.28, "volume": 2000.0}, {"date": "2020-10-29", "close": 0.27, "volume": 25708.0}, {"date": "2020-10-30", "close": 0.26, "volume": 1000.0}, {"date": "2020-11-02", "close": 0.24, "volume": 7292.0}, {"date": "2020-11-10", "close": 0.255, "volume": 4290.0}, {"date": "2020-11-11", "close": 0.255, "volume": 30710.0}, {"date": "2020-11-23", "close": 0.27, "volume": 4000.0}, {"date": "2020-11-26", "close": 0.275, "volume": 556.0}, {"date": "2020-11-27", "close": 0.325, "volume": 168153.0}, {"date": "2020-12-01", "close": 0.31, "volume": 6240.0}, {"date": "2020-12-02", "close": 0.3, "volume": 3000.0}, {"date": "2020-12-03", "close": 0.29, "volume": 8230.0}, {"date": "2020-12-09", "close": 0.29, "volume": 6240.0}, {"date": "2020-12-11", "close": 0.3, "volume": 29444.0}, {"date": "2020-12-17", "close": 0.32, "volume": 30517.0}, {"date": "2020-12-18", "close": 0.32, "volume": 47502.0}, {"date": "2020-12-23", "close": 0.29, "volume": 15740.0}, {"date": "2020-12-29", "close": 0.29, "volume": 10000.0}, {"date": "2021-01-04", "close": 0.29, "volume": 18309.0}, {"date": "2021-01-08", "close": 0.31, "volume": 9785.0}, {"date": "2021-01-13", "close": 0.31, "volume": 13500.0}, {"date": "2021-01-14", "close": 0.31, "volume": 6762.0}, {"date": "2021-01-15", "close": 0.31, "volume": 3225.0}, {"date": "2021-02-08", "close": 0.32, "volume": 77571.0}, {"date": "2021-02-09", "close": 0.34, "volume": 84095.0}, {"date": "2021-02-10", "close": 0.34, "volume": 25000.0}, {"date": "2021-02-11", "close": 0.345, "volume": 129680.0}, {"date": "2021-02-12", "close": 0.32, "volume": 20320.0}, {"date": "2021-02-15", "close": 0.36, "volume": 37150.0}, {"date": "2021-02-16", "close": 0.36, "volume": 25251.0}, {"date": "2021-02-19", "close": 0.36, "volume": 21000.0}, {"date": "2021-02-25", "close": 0.38, "volume": 16000.0}, {"date": "2021-02-26", "close": 0.38, "volume": 12000.0}, {"date": "2021-03-10", "close": 0.36, "volume": 6668.0}, {"date": "2021-03-15", "close": 0.33, "volume": 19661.0}, {"date": "2021-03-16", "close": 0.35, "volume": 3225.0}, {"date": "2021-03-17", "close": 0.4, "volume": 75275.0}, {"date": "2021-03-18", "close": 0.41, "volume": 19390.0}, {"date": "2021-03-19", "close": 0.41, "volume": 17486.0}, {"date": "2021-03-22", "close": 0.36, "volume": 1000.0}, {"date": "2021-03-25", "close": 0.36, "volume": 370131.0}, {"date": "2021-03-29", "close": 0.375, "volume": 25000.0}, {"date": "2021-03-31", "close": 0.38, "volume": 50320.0}, {"date": "2021-04-09", "close": 0.4, "volume": 50000.0}, {"date": "2021-04-26", "close": 0.415, "volume": 100231.0}, {"date": "2021-04-27", "close": 0.425, "volume": 81438.0}, {"date": "2021-04-28", "close": 0.365, "volume": 25250.0}, {"date": "2021-04-29", "close": 0.375, "volume": 2500.0}, {"date": "2021-05-06", "close": 0.38, "volume": 15836.0}, {"date": "2021-05-10", "close": 0.445, "volume": 111874.0}, {"date": "2021-05-11", "close": 0.44, "volume": 19923.0}, {"date": "2021-05-12", "close": 0.41, "volume": 23296.0}, {"date": "2021-05-17", "close": 0.36, "volume": 21768.0}, {"date": "2021-05-18", "close": 0.36, "volume": 1334.0}, {"date": "2021-05-25", "close": 0.36, "volume": 50608.0}, {"date": "2021-06-07", "close": 0.36, "volume": 22007.0}, {"date": "2021-06-15", "close": 0.28, "volume": 37819.0}, {"date": "2021-06-16", "close": 0.285, "volume": 13509.0}, {"date": "2021-06-17", "close": 0.26, "volume": 2750.0}, {"date": "2021-06-18", "close": 0.27, "volume": 569.0}, {"date": "2021-06-22", "close": 0.265, "volume": 8000.0}, {"date": "2021-06-24", "close": 0.27, "volume": 5000.0}, {"date": "2021-06-25", "close": 0.26, "volume": 22927.0}, {"date": "2021-06-28", "close": 0.265, "volume": 5500.0}, {"date": "2021-06-30", "close": 0.265, "volume": 10150.0}, {"date": "2021-07-13", "close": 0.335, "volume": 280.0}, {"date": "2021-07-20", "close": 0.335, "volume": 1500.0}, {"date": "2021-08-12", "close": 0.3, "volume": 10000.0}, {"date": "2021-08-13", "close": 0.3, "volume": 10314.0}, {"date": "2021-08-16", "close": 0.3, "volume": 20000.0}, {"date": "2021-08-20", "close": 0.31, "volume": 55064.0}, {"date": "2021-08-27", "close": 0.29, "volume": 6444.0}, {"date": "2021-08-30", "close": 0.33, "volume": 303.0}, {"date": "2021-08-31", "close": 0.31, "volume": 10500.0}, {"date": "2021-09-02", "close": 0.33, "volume": 3500.0}, {"date": "2021-09-08", "close": 0.33, "volume": 34108.0}, {"date": "2021-09-13", "close": 0.34, "volume": 1473.0}, {"date": "2021-09-17", "close": 0.3, "volume": 20923.0}, {"date": "2021-09-20", "close": 0.315, "volume": 12299.0}, {"date": "2021-09-24", "close": 0.315, "volume": 3452.0}, {"date": "2021-09-27", "close": 0.32, "volume": 33342.0}, {"date": "2021-10-14", "close": 0.32, "volume": 1625.0}, {"date": "2021-10-25", "close": 0.3, "volume": 13196.0}, {"date": "2021-11-01", "close": 0.305, "volume": 50000.0}, {"date": "2021-11-03", "close": 0.27, "volume": 25245.0}, {"date": "2021-11-17", "close": 0.28, "volume": 5031.0}, {"date": "2021-11-22", "close": 0.22, "volume": 6740.0}, {"date": "2021-11-23", "close": 0.245, "volume": 28260.0}, {"date": "2021-11-24", "close": 0.245, "volume": 14000.0}, {"date": "2021-11-26", "close": 0.24, "volume": 15500.0}, {"date": "2021-11-29", "close": 0.235, "volume": 3811.0}, {"date": "2021-12-02", "close": 0.2, "volume": 13016.0}, {"date": "2021-12-08", "close": 0.205, "volume": 10000.0}, {"date": "2021-12-09", "close": 0.2, "volume": 46984.0}, {"date": "2021-12-14", "close": 0.2, "volume": 13016.0}, {"date": "2021-12-20", "close": 0.18, "volume": 5000.0}, {"date": "2022-01-04", "close": 0.2, "volume": 45242.0}, {"date": "2022-01-06", "close": 0.18, "volume": 230000.0}, {"date": "2022-01-10", "close": 0.2, "volume": 475.0}, {"date": "2022-01-12", "close": 0.185, "volume": 2341.0}, {"date": "2022-01-13", "close": 0.185, "volume": 7402.0}, {"date": "2022-01-14", "close": 0.19, "volume": 2340.0}, {"date": "2022-01-18", "close": 0.2, "volume": 1923.0}, {"date": "2022-01-19", "close": 0.19, "volume": 19998.0}, {"date": "2022-01-24", "close": 0.185, "volume": 1050.0}, {"date": "2022-02-03", "close": 0.205, "volume": 27841.0}, {"date": "2022-02-04", "close": 0.205, "volume": 8000.0}, {"date": "2022-02-08", "close": 0.21, "volume": 427.0}, {"date": "2022-02-14", "close": 0.2, "volume": 16573.0}, {"date": "2022-02-18", "close": 0.2, "volume": 7099.0}, {"date": "2022-02-21", "close": 0.2, "volume": 11599.0}, {"date": "2022-03-21", "close": 0.21, "volume": 4255.0}, {"date": "2022-03-28", "close": 0.195, "volume": 2500.0}, {"date": "2022-04-07", "close": 0.2, "volume": 2804.0}, {"date": "2022-04-13", "close": 0.15, "volume": 1245.0}, {"date": "2022-04-19", "close": 0.15, "volume": 3500.0}, {"date": "2022-04-21", "close": 0.16, "volume": 10000.0}, {"date": "2022-05-09", "close": 0.18, "volume": 20000.0}, {"date": "2022-05-10", "close": 0.17, "volume": 505.0}, {"date": "2022-05-17", "close": 0.15, "volume": 10000.0}, {"date": "2022-05-23", "close": 0.17, "volume": 46400.0}, {"date": "2022-05-27", "close": 0.16, "volume": 25000.0}, {"date": "2022-07-21", "close": 0.15, "volume": 3700.0}, {"date": "2022-07-27", "close": 0.15, "volume": 2966.0}, {"date": "2022-09-01", "close": 0.14, "volume": 3367.0}, {"date": "2022-09-07", "close": 0.13, "volume": 7692.0}, {"date": "2022-09-09", "close": 0.13, "volume": 177.0}, {"date": "2022-09-30", "close": 0.135, "volume": 54290.0}, {"date": "2022-10-07", "close": 0.135, "volume": 1619.0}, {"date": "2022-10-10", "close": 0.09, "volume": 24857.0}, {"date": "2022-10-17", "close": 0.087, "volume": 3000.0}, {"date": "2022-10-26", "close": 0.085, "volume": 5854.0}, {"date": "2022-11-08", "close": 0.08, "volume": 3000.0}, {"date": "2022-11-11", "close": 0.075, "volume": 20000.0}, {"date": "2022-11-14", "close": 0.07, "volume": 14087.0}, {"date": "2022-11-16", "close": 0.07, "volume": 23730.0}, {"date": "2022-11-21", "close": 0.072, "volume": 100000.0}, {"date": "2022-12-02", "close": 0.075, "volume": 534.0}, {"date": "2022-12-08", "close": 0.07, "volume": 2000.0}, {"date": "2022-12-22", "close": 0.07, "volume": 5000.0}, {"date": "2022-12-30", "close": 0.079, "volume": 15466.0}, {"date": "2023-01-16", "close": 0.086, "volume": 18698.0}, {"date": "2023-01-23", "close": 0.088, "volume": 227.0}, {"date": "2023-01-24", "close": 0.086, "volume": 373.0}, {"date": "2023-02-02", "close": 0.087, "volume": 50000.0}, {"date": "2023-02-10", "close": 0.089, "volume": 16000.0}, {"date": "2023-02-14", "close": 0.092, "volume": 6000.0}, {"date": "2023-02-20", "close": 0.093, "volume": 37000.0}, {"date": "2023-02-21", "close": 0.09, "volume": 3571.0}, {"date": "2023-02-24", "close": 0.1, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.105, "volume": 4000.0}, {"date": "2023-03-08", "close": 0.11, "volume": 10909.0}, {"date": "2023-03-13", "close": 0.165, "volume": 19717.0}, {"date": "2023-03-20", "close": 0.2, "volume": 5256.0}, {"date": "2023-03-23", "close": 0.2, "volume": 17769.0}, {"date": "2023-03-27", "close": 0.21, "volume": 54.0}, {"date": "2023-03-31", "close": 0.24, "volume": 4249.0}, {"date": "2023-04-03", "close": 0.24, "volume": 136.0}, {"date": "2023-04-05", "close": 0.25, "volume": 2000.0}, {"date": "2023-04-12", "close": 0.24, "volume": 2000.0}, {"date": "2023-04-14", "close": 0.24, "volume": 1616.0}, {"date": "2023-04-17", "close": 0.25, "volume": 114529.0}, {"date": "2023-04-24", "close": 0.22, "volume": 45.0}, {"date": "2023-04-27", "close": 0.2, "volume": 2064.0}, {"date": "2023-05-11", "close": 0.195, "volume": 1.0}, {"date": "2023-05-15", "close": 0.195, "volume": 151.0}, {"date": "2023-05-22", "close": 0.185, "volume": 15848.0}, {"date": "2023-05-23", "close": 0.19, "volume": 14032.0}, {"date": "2023-06-21", "close": 0.185, "volume": 2000.0}, {"date": "2023-06-29", "close": 0.195, "volume": 8828.0}, {"date": "2023-06-30", "close": 0.2, "volume": 4600.0}, {"date": "2023-07-17", "close": 0.2, "volume": 10.0}, {"date": "2023-07-25", "close": 0.21, "volume": 10001.0}, {"date": "2023-07-31", "close": 0.195, "volume": 1.0}, {"date": "2023-08-01", "close": 0.195, "volume": 10048.0}, {"date": "2023-08-07", "close": 0.195, "volume": 6.0}, {"date": "2023-09-01", "close": 0.195, "volume": 221.0}, {"date": "2023-10-20", "close": 0.195, "volume": 6.0}, {"date": "2023-11-13", "close": 0.21, "volume": 11652.0}, {"date": "2023-12-05", "close": 0.205, "volume": 13000.0}, {"date": "2023-12-21", "close": 0.225, "volume": 13002.0}, {"date": "2023-12-27", "close": 0.225, "volume": 1.0}, {"date": "2023-12-29", "close": 0.225, "volume": 26.0}, {"date": "2024-01-02", "close": 0.22, "volume": 14.0}, {"date": "2024-01-04", "close": 0.22, "volume": 13.0}, {"date": "2024-01-08", "close": 0.22, "volume": 1.0}, {"date": "2024-01-09", "close": 0.22, "volume": 1.0}, {"date": "2024-01-10", "close": 0.22, "volume": 1.0}, {"date": "2024-01-11", "close": 0.22, "volume": 1.0}, {"date": "2024-01-12", "close": 0.22, "volume": 1.0}, {"date": "2024-01-15", "close": 0.22, "volume": 1.0}, {"date": "2024-01-17", "close": 0.22, "volume": 1.0}, {"date": "2024-01-18", "close": 0.22, "volume": 47.0}, {"date": "2024-01-19", "close": 0.22, "volume": 1.0}, {"date": "2024-01-22", "close": 0.185, "volume": 5855.0}, {"date": "2024-01-23", "close": 0.185, "volume": 4048.0}, {"date": "2024-01-24", "close": 0.185, "volume": 546.0}, {"date": "2024-01-25", "close": 0.185, "volume": 6775.0}, {"date": "2024-01-29", "close": 0.19, "volume": 9.0}, {"date": "2024-02-01", "close": 0.19, "volume": 1.0}, {"date": "2024-02-02", "close": 0.19, "volume": 1.0}, {"date": "2024-02-05", "close": 0.19, "volume": 1.0}, {"date": "2024-02-06", "close": 0.19, "volume": 1.0}, {"date": "2024-02-07", "close": 0.19, "volume": 1.0}, {"date": "2024-02-08", "close": 0.185, "volume": 1886.0}, {"date": "2024-02-09", "close": 0.185, "volume": 1.0}, {"date": "2024-02-16", "close": 0.225, "volume": 14152.0}, {"date": "2024-03-21", "close": 0.195, "volume": 18589.0}, {"date": "2024-04-02", "close": 0.18, "volume": 3903.0}, {"date": "2024-04-05", "close": 0.175, "volume": 3807.0}, {"date": "2024-04-29", "close": 0.16, "volume": 12500.0}, {"date": "2024-05-03", "close": 0.17, "volume": 29.0}, {"date": "2024-05-08", "close": 0.205, "volume": 11022.0}, {"date": "2024-05-09", "close": 0.205, "volume": 200567.0}, {"date": "2024-05-16", "close": 0.21, "volume": 16262.0}, {"date": "2024-05-21", "close": 0.22, "volume": 33200.0}, {"date": "2024-05-28", "close": 0.2, "volume": 4000.0}, {"date": "2024-05-29", "close": 0.2, "volume": 5000.0}, {"date": "2024-05-30", "close": 0.2, "volume": 2658.0}, {"date": "2024-06-06", "close": 0.2, "volume": 2500.0}, {"date": "2024-06-07", "close": 0.2, "volume": 101.0}, {"date": "2024-06-28", "close": 0.205, "volume": 5000.0}, {"date": "2024-07-01", "close": 0.2, "volume": 6.0}, {"date": "2024-07-05", "close": 0.22, "volume": 38688.0}, {"date": "2024-07-16", "close": 0.23, "volume": 8220.0}, {"date": "2024-07-24", "close": 0.24, "volume": 30.0}, {"date": "2024-07-26", "close": 0.235, "volume": 45.0}, {"date": "2024-07-31", "close": 0.23, "volume": 24625.0}, {"date": "2024-08-01", "close": 0.23, "volume": 4200.0}, {"date": "2024-08-09", "close": 0.245, "volume": 13795.0}, {"date": "2024-08-12", "close": 0.275, "volume": 5002.0}, {"date": "2024-08-13", "close": 0.285, "volume": 16.0}, {"date": "2024-08-14", "close": 0.25, "volume": 2490.0}, {"date": "2024-08-15", "close": 0.27, "volume": 12526.0}, {"date": "2024-08-19", "close": 0.26, "volume": 18.0}, {"date": "2024-08-21", "close": 0.235, "volume": 3021.0}, {"date": "2024-08-23", "close": 0.26, "volume": 46000.0}, {"date": "2024-08-26", "close": 0.3, "volume": 8140.0}, {"date": "2024-08-27", "close": 0.3, "volume": 801.0}, {"date": "2024-08-30", "close": 0.31, "volume": 15186.0}, {"date": "2024-09-05", "close": 0.34, "volume": 28368.0}, {"date": "2024-09-06", "close": 0.345, "volume": 11682.0}, {"date": "2024-09-12", "close": 0.34, "volume": 1947.0}, {"date": "2024-09-13", "close": 0.34, "volume": 12445.0}, {"date": "2024-09-17", "close": 0.34, "volume": 11484.0}, {"date": "2024-09-18", "close": 0.34, "volume": 1165.0}, {"date": "2024-09-20", "close": 0.34, "volume": 306.0}, {"date": "2024-10-04", "close": 0.34, "volume": 7099.0}, {"date": "2024-10-07", "close": 0.35, "volume": 12.0}, {"date": "2024-10-08", "close": 0.34, "volume": 25453.0}, {"date": "2024-10-09", "close": 0.325, "volume": 30.0}, {"date": "2024-10-11", "close": 0.34, "volume": 79286.0}, {"date": "2024-10-14", "close": 0.345, "volume": 2895.0}, {"date": "2024-10-15", "close": 0.345, "volume": 33455.0}, {"date": "2024-10-29", "close": 0.34, "volume": 1814.0}, {"date": "2024-11-08", "close": 0.3, "volume": 6396.0}, {"date": "2024-11-11", "close": 0.32, "volume": 16360.0}, {"date": "2024-12-05", "close": 0.32, "volume": 70000.0}, {"date": "2024-12-18", "close": 0.345, "volume": 579.0}, {"date": "2024-12-24", "close": 0.285, "volume": 4000.0}, {"date": "2025-01-30", "close": 0.27, "volume": 8362.0}, {"date": "2025-01-31", "close": 0.27, "volume": 1638.0}, {"date": "2025-02-06", "close": 0.27, "volume": 300.0}, {"date": "2025-02-07", "close": 0.27, "volume": 2700.0}, {"date": "2025-02-28", "close": 0.36, "volume": 220217.0}, {"date": "2025-03-20", "close": 0.375, "volume": 239172.0}, {"date": "2025-03-21", "close": 0.375, "volume": 734.0}, {"date": "2025-04-03", "close": 0.375, "volume": 4500.0}, {"date": "2025-04-10", "close": 0.37, "volume": 2333.0}, {"date": "2025-04-23", "close": 0.37, "volume": 4085.0}, {"date": "2025-05-19", "close": 0.4, "volume": 5050.0}, {"date": "2025-05-27", "close": 0.4, "volume": 4000.0}, {"date": "2025-05-29", "close": 0.4, "volume": 958.0}, {"date": "2025-06-03", "close": 0.38, "volume": 1500.0}, {"date": "2025-06-04", "close": 0.37, "volume": 14066.0}, {"date": "2025-06-19", "close": 0.37, "volume": 38452.0}, {"date": "2025-06-23", "close": 0.36, "volume": 17475.0}, {"date": "2025-07-03", "close": 0.37, "volume": 2500.0}, {"date": "2025-07-07", "close": 0.37, "volume": 1.0}, {"date": "2025-07-08", "close": 0.37, "volume": 9.0}, {"date": "2025-07-14", "close": 0.37, "volume": 6709.0}, {"date": "2025-07-15", "close": 0.39, "volume": 48706.0}, {"date": "2025-07-16", "close": 0.34, "volume": 12699.0}, {"date": "2025-07-23", "close": 0.34, "volume": 7501.0}, {"date": "2025-08-04", "close": 0.35, "volume": 22600.0}, {"date": "2025-08-18", "close": 0.365, "volume": 2.0}, {"date": "2025-08-21", "close": 0.38, "volume": 10501.0}, {"date": "2025-08-26", "close": 0.395, "volume": 25001.0}, {"date": "2025-08-28", "close": 0.395, "volume": 75000.0}, {"date": "2025-09-01", "close": 0.4, "volume": 1199.0}, {"date": "2025-09-02", "close": 0.43, "volume": 40000.0}, {"date": "2025-09-03", "close": 0.45, "volume": 12874.0}, {"date": "2025-09-08", "close": 0.48, "volume": 22305.0}, {"date": "2025-09-16", "close": 0.48, "volume": 1203.0}, {"date": "2025-09-18", "close": 0.5, "volume": 4949.0}, {"date": "2025-09-22", "close": 0.5, "volume": 1.0}, {"date": "2025-09-29", "close": 0.5, "volume": 1.0}, {"date": "2025-10-09", "close": 0.5, "volume": 47154.0}, {"date": "2025-10-14", "close": 0.505, "volume": 2658.0}, {"date": "2025-10-20", "close": 0.505, "volume": 39.0}, {"date": "2025-10-22", "close": 0.48, "volume": 4658.0}, {"date": "2025-10-28", "close": 0.515, "volume": 9207.0}, {"date": "2025-10-29", "close": 0.51, "volume": 20847.0}, {"date": "2025-10-30", "close": 0.48, "volume": 50000.0}, {"date": "2025-10-31", "close": 0.48, "volume": 2000.0}, {"date": "2025-11-10", "close": 0.48, "volume": 120303.0}, {"date": "2025-11-20", "close": 0.51, "volume": 30070.0}, {"date": "2025-11-28", "close": 0.48, "volume": 10000.0}, {"date": "2025-12-01", "close": 0.51, "volume": 11180.0}, {"date": "2025-12-03", "close": 0.535, "volume": 837.0}, {"date": "2025-12-04", "close": 0.56, "volume": 4800.0}, {"date": "2025-12-12", "close": 0.56, "volume": 611.0}, {"date": "2025-12-16", "close": 0.525, "volume": 11130.0}, {"date": "2025-12-23", "close": 0.53, "volume": 37.0}, {"date": "2025-12-24", "close": 0.505, "volume": 6803.0}, {"date": "2025-12-29", "close": 0.485, "volume": 866.0}, {"date": "2026-01-02", "close": 0.485, "volume": 1.0}, {"date": "2026-01-13", "close": 0.485, "volume": 3000.0}, {"date": "2026-01-16", "close": 0.5025, "volume": 74.0}, {"date": "2026-01-19", "close": 0.485, "volume": 42.0}, {"date": "2026-02-04", "close": 0.475, "volume": 3000.0}, {"date": "2026-02-05", "close": 0.47, "volume": 3181.0}, {"date": "2026-02-06", "close": 0.405, "volume": 1262.0}, {"date": "2026-02-09", "close": 0.45, "volume": 17378.0}, {"date": "2026-02-16", "close": 0.48, "volume": 1960.0}, {"date": "2026-02-27", "close": 0.435, "volume": 2174.0}, {"date": "2026-03-02", "close": 0.43, "volume": 2733.0}, {"date": "2026-03-04", "close": 0.43, "volume": 4460.0}, {"date": "2026-03-20", "close": 0.5, "volume": 19878.0}, {"date": "2026-03-23", "close": 0.43, "volume": 3181.0}, {"date": "2026-04-29", "close": 0.4, "volume": 950.0}, {"date": "2026-05-07", "close": 0.4, "volume": 1700.0}, {"date": "2026-05-12", "close": 0.4, "volume": 6000.0}, {"date": "2026-05-14", "close": 0.4, "volume": 1.0}, {"date": "2026-05-19", "close": 0.4, "volume": 55632.0}, {"date": "2026-05-21", "close": 0.42, "volume": 3001.0}, {"date": "2026-05-28", "close": 0.42, "volume": 1.0}, {"date": "2026-05-29", "close": 0.34, "volume": 34232.0}, {"date": "2026-06-01", "close": 0.34, "volume": 1400.0}, {"date": "2026-06-04", "close": 0.365, "volume": 3891.0}, {"date": "2026-06-10", "close": 0.34, "volume": 10002.0}, {"date": "2026-06-19", "close": 0.38, "volume": 6300.0}, {"date": "2026-06-23", "close": 0.4, "volume": 3737.0}, {"date": "2026-06-25", "close": 0.415, "volume": 1.0}, {"date": "2026-07-02", "close": 0.435, "volume": 1.0}, {"date": "2026-07-06", "close": 0.385, "volume": 6845.0}, {"date": "2026-07-09", "close": 0.4, "volume": 1.0}, {"date": "2026-07-14", "close": 0.32, "volume": 5854.0}, {"date": "2026-07-17", "close": 0.34, "volume": 2944.0}, {"date": "2026-07-20", "close": 0.34, "volume": 3049.0}, {"date": "2026-07-21", "close": 0.34, "volume": 31997.0}, {"date": "2026-07-22", "close": 0.35, "volume": 2910.0}, {"date": "2026-08-04", "close": 0.37, "volume": 106.0}, {"date": "2026-08-24", "close": 0.385, "volume": 400.0}, {"date": "2026-08-26", "close": 0.36, "volume": 2658.0}, {"date": "2026-08-31", "close": 0.385, "volume": 18176.0}], "refreshing": true}