{"ticker": "KRN", "overview": {"cik": "1617242", "ticker": "KRNY", "name": "Kearny Financial Corp.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001617242-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000450", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001617242-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001982651-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-09", "title": "Form ARS", "accession": "0001193125-26-386123", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-09", "title": "Form DEFA14A", "accession": "0001617242-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-09", "title": "Proxy statement", "accession": "0001617242-26-000023", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-21", "title": "Annual report", "accession": "0001617242-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001305534-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001246479-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001744332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002075654-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001722984-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001305532-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001331210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001780747-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001359771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002027966-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002547", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001310881-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001617242-26-000017", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001617242-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001310881-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001310881-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001982651-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 26520.0, "net": -26520.0, "insiders": 1, "first_date": "2022-03-11", "last_date": "2022-03-11"}, "metrics": {"ticker": "KRN", "has_prices": true, "as_of": "2026-08-07", "last": 0.245, "prev_close": 0.275, "change": -0.030000000000000027, "change_pct": -0.10909090909090918, "session_volume": 110006.0, "vwap_5": 0.2531489939979616, "vwap_20": 0.27193632288002606, "vwap_60": 0.30554308873985786, "vwap_250": 0.2708986181988229, "high_52w": 0.495, "low_52w": 0.11, "avg_volume_20": 18175.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001567619-22-006755", "src": "INSIDERS", "ticker": "KRN", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Patrick M. Joyce", "who_key": "Joyce Patrick M", "role": "EVP/CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26520.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Someone inside KRN is selling \u2014 $27K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761922006755/0001567619-22-006755-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444632}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Patrick M. Joyce", "who_key": "Joyce Patrick M", "role": "EVP/CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26520.0, "net": -26520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26520.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761922006755/0001567619-22-006755-index.htm"}], "latest": {"action": "SELL", "amount": 26520.0, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761922006755/0001567619-22-006755-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001617242-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "CURRENT REPORT FILING", "accession": "0000943374-26-000450", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001617242-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001982651-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-09", "title": "Form ARS", "accession": "0001193125-26-386123", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-09", "title": "Form DEFA14A", "accession": "0001617242-26-000025", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-09", "title": "Proxy statement", "accession": "0001617242-26-000023", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-21", "title": "Annual report", "accession": "0001617242-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001305534-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001246479-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001744332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002075654-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001722984-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001305532-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001331210-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001780747-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001359771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002027966-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002547", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001310881-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001617242-26-000017", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001617242-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001310881-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001310881-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001982651-26-000002", "price_sensitive": false}], "performance": {"ticker": "KRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-14", "close": 7.75, "volume": 1125944.0}, {"date": "2010-12-15", "close": 7.8, "volume": 79413.0}, {"date": "2010-12-16", "close": 7.75, "volume": 209335.0}, {"date": "2010-12-17", "close": 8.35, "volume": 355210.0}, {"date": "2010-12-20", "close": 8.19, "volume": 28472.0}, {"date": "2010-12-21", "close": 8.04, "volume": 11166.0}, {"date": "2010-12-22", "close": 7.71, "volume": 30941.0}, {"date": "2010-12-23", "close": 7.9, "volume": 17854.0}, {"date": "2010-12-24", "close": 7.9, "volume": 2500.0}, {"date": "2010-12-29", "close": 8.17, "volume": 30307.0}, {"date": "2010-12-30", "close": 8.3, "volume": 8396.0}, {"date": "2010-12-31", "close": 8.38, "volume": 8600.0}, {"date": "2011-01-04", "close": 8.2, "volume": 33960.0}, {"date": "2011-01-05", "close": 8.28, "volume": 91793.0}, {"date": "2011-01-06", "close": 8.45, "volume": 294607.0}, {"date": "2011-01-07", "close": 8.49, "volume": 54323.0}, {"date": "2011-01-10", "close": 8.5, "volume": 34960.0}, {"date": "2011-01-11", "close": 8.6, "volume": 98930.0}, {"date": "2011-01-12", "close": 8.75, "volume": 86330.0}, {"date": "2011-01-13", "close": 9.2, "volume": 200408.0}, {"date": "2011-01-14", "close": 9.8, "volume": 177130.0}, {"date": "2011-01-17", "close": 11.3, "volume": 221521.0}, {"date": "2011-01-18", "close": 12.0, "volume": 166683.0}, {"date": "2011-01-19", "close": 12.5, "volume": 218777.0}, {"date": "2011-01-20", "close": 12.0, "volume": 133378.0}, {"date": "2011-01-21", "close": 11.81, "volume": 127689.0}, {"date": "2011-01-24", "close": 10.8, "volume": 96419.0}, {"date": "2011-01-25", "close": 9.8, "volume": 110098.0}, {"date": "2011-01-26", "close": 10.25, "volume": 50283.0}, {"date": "2011-01-27", "close": 10.15, "volume": 34611.0}, {"date": "2011-01-28", "close": 10.0, "volume": 47802.0}, {"date": "2011-01-31", "close": 10.01, "volume": 33309.0}, {"date": "2011-02-01", "close": 10.0, "volume": 72873.0}, {"date": "2011-02-02", "close": 9.96, "volume": 31317.0}, {"date": "2011-02-03", "close": 9.7, "volume": 63334.0}, {"date": "2011-02-04", "close": 10.05, "volume": 25895.0}, {"date": "2011-02-07", "close": 10.4, "volume": 35484.0}, {"date": "2011-02-08", "close": 11.08, "volume": 67735.0}, {"date": "2011-02-09", "close": 10.82, "volume": 35557.0}, {"date": "2011-02-10", "close": 11.0, "volume": 22093.0}, {"date": "2011-02-11", "close": 10.75, "volume": 33095.0}, {"date": "2011-02-14", "close": 10.73, "volume": 26670.0}, {"date": "2011-02-15", "close": 10.75, "volume": 33359.0}, {"date": "2011-02-16", "close": 10.6, "volume": 27594.0}, {"date": "2011-02-17", "close": 10.57, "volume": 23848.0}, {"date": "2011-02-18", "close": 10.9, "volume": 82963.0}, {"date": "2011-02-22", "close": 10.35, "volume": 105557.0}, {"date": "2011-02-23", "close": 10.5, "volume": 43743.0}, {"date": "2011-02-24", "close": 10.9, "volume": 102570.0}, {"date": "2011-02-25", "close": 11.0, "volume": 89913.0}, {"date": "2011-02-28", "close": 11.4, "volume": 246193.0}, {"date": "2011-03-01", "close": 12.3, "volume": 122059.0}, {"date": "2011-03-02", "close": 12.8, "volume": 153617.0}, {"date": "2011-03-03", "close": 13.25, "volume": 121849.0}, {"date": "2011-03-04", "close": 12.85, "volume": 85388.0}, {"date": "2011-03-07", "close": 12.5, "volume": 53679.0}, {"date": "2011-03-08", "close": 12.45, "volume": 193707.0}, {"date": "2011-03-09", "close": 12.15, "volume": 20060.0}, {"date": "2011-03-10", "close": 12.45, "volume": 62647.0}, {"date": "2011-03-11", "close": 12.16, "volume": 42452.0}, {"date": "2011-03-14", "close": 12.0, "volume": 32765.0}, {"date": "2011-03-15", "close": 11.48, "volume": 43776.0}, {"date": "2011-03-16", "close": 11.45, "volume": 56682.0}, {"date": "2011-03-17", "close": 11.6, "volume": 14360.0}, {"date": "2011-03-18", "close": 11.7, "volume": 24822.0}, {"date": "2011-03-21", "close": 11.94, "volume": 26150.0}, {"date": "2011-03-22", "close": 11.76, "volume": 34108.0}, {"date": "2011-03-23", "close": 11.75, "volume": 21150.0}, {"date": "2011-03-24", "close": 12.05, "volume": 17885.0}, {"date": "2011-03-25", "close": 12.44, "volume": 11641.0}, {"date": "2011-03-28", "close": 12.25, "volume": 28985.0}, {"date": "2011-03-29", "close": 12.35, "volume": 7565.0}, {"date": "2011-03-30", "close": 12.15, "volume": 17012.0}, {"date": "2011-03-31", "close": 12.4, "volume": 5112.0}, {"date": "2011-04-01", "close": 12.3, "volume": 25986.0}, {"date": "2011-04-04", "close": 12.3, "volume": 25310.0}, {"date": "2011-04-05", "close": 12.5, "volume": 27440.0}, {"date": "2011-04-06", "close": 12.5, "volume": 13155.0}, {"date": "2011-04-07", "close": 12.35, "volume": 8805.0}, {"date": "2011-04-08", "close": 12.3, "volume": 23813.0}, {"date": "2011-04-11", "close": 11.95, "volume": 38187.0}, {"date": "2011-04-12", "close": 11.87, "volume": 18916.0}, {"date": "2011-04-13", "close": 11.9, "volume": 24042.0}, {"date": "2011-04-14", "close": 12.5, "volume": 48249.0}, {"date": "2011-04-15", "close": 12.3, "volume": 7092.0}, {"date": "2011-04-18", "close": 12.3, "volume": 6530.0}, {"date": "2011-04-19", "close": 12.27, "volume": 10665.0}, {"date": "2011-04-20", "close": 12.11, "volume": 23960.0}, {"date": "2011-04-21", "close": 12.16, "volume": 16050.0}, {"date": "2011-04-25", "close": 12.25, "volume": 12880.0}, {"date": "2011-04-26", "close": 12.15, "volume": 18133.0}, {"date": "2011-04-27", "close": 12.2, "volume": 4225.0}, {"date": "2011-04-28", "close": 12.13, "volume": 10160.0}, {"date": "2011-04-29", "close": 12.05, "volume": 20159.0}, {"date": "2011-05-02", "close": 12.0, "volume": 19664.0}, {"date": "2011-05-03", "close": 11.9, "volume": 24235.0}, {"date": "2011-05-04", "close": 11.52, "volume": 11315.0}, {"date": "2011-05-05", "close": 12.0, "volume": 30374.0}, {"date": "2011-05-06", "close": 12.0, "volume": 6975.0}, {"date": "2011-05-09", "close": 11.7, "volume": 6800.0}, {"date": "2011-05-10", "close": 11.6, "volume": 13625.0}, {"date": "2011-05-11", "close": 11.33, "volume": 18080.0}, {"date": "2011-05-12", "close": 11.0, "volume": 16107.0}, {"date": "2011-05-13", "close": 10.97, "volume": 13103.0}, {"date": "2011-05-16", "close": 11.5, "volume": 18501.0}, {"date": "2011-05-17", "close": 11.52, "volume": 20480.0}, {"date": "2011-05-18", "close": 11.6, "volume": 22850.0}, {"date": "2011-05-19", "close": 11.74, "volume": 11410.0}, {"date": "2011-05-20", "close": 11.74, "volume": 5285.0}, {"date": "2011-05-24", "close": 11.14, "volume": 13312.0}, {"date": "2011-05-25", "close": 11.05, "volume": 45125.0}, {"date": "2011-05-26", "close": 10.9, "volume": 17613.0}, {"date": "2011-05-27", "close": 11.18, "volume": 7800.0}, {"date": "2011-05-30", "close": 10.86, "volume": 8839.0}, {"date": "2011-05-31", "close": 11.0, "volume": 8705.0}, {"date": "2011-06-01", "close": 11.3, "volume": 16195.0}, {"date": "2011-06-02", "close": 11.1, "volume": 18145.0}, {"date": "2011-06-03", "close": 11.0, "volume": 6875.0}, {"date": "2011-06-06", "close": 10.9, "volume": 10737.0}, {"date": "2011-06-07", "close": 10.75, "volume": 12393.0}, {"date": "2011-06-08", "close": 10.1, "volume": 29560.0}, {"date": "2011-06-09", "close": 10.15, "volume": 15430.0}, {"date": "2011-06-10", "close": 9.9, "volume": 50119.0}, {"date": "2011-06-13", "close": 10.0, "volume": 60444.0}, {"date": "2011-06-14", "close": 10.25, "volume": 8240.0}, {"date": "2011-06-15", "close": 10.42, "volume": 6900.0}, {"date": "2011-06-16", "close": 10.74, "volume": 10310.0}, {"date": "2011-06-17", "close": 10.28, "volume": 17000.0}, {"date": "2011-06-20", "close": 10.43, "volume": 6506.0}, {"date": "2011-06-21", "close": 10.45, "volume": 19975.0}, {"date": "2011-06-22", "close": 10.0, "volume": 24913.0}, {"date": "2011-06-23", "close": 10.48, "volume": 32998.0}, {"date": "2011-06-24", "close": 10.8, "volume": 40812.0}, {"date": "2011-06-27", "close": 10.9, "volume": 23987.0}, {"date": "2011-06-28", "close": 11.13, "volume": 28128.0}, {"date": "2011-06-29", "close": 11.0, "volume": 25080.0}, {"date": "2011-06-30", "close": 11.07, "volume": 21494.0}, {"date": "2011-07-04", "close": 11.6, "volume": 14179.0}, {"date": "2011-07-05", "close": 11.87, "volume": 22862.0}, {"date": "2011-07-06", "close": 12.35, "volume": 41214.0}, {"date": "2011-07-07", "close": 12.81, "volume": 54195.0}, {"date": "2011-07-08", "close": 12.55, "volume": 49081.0}, {"date": "2011-07-11", "close": 11.89, "volume": 30396.0}, {"date": "2011-07-12", "close": 11.8, "volume": 27779.0}, {"date": "2011-07-13", "close": 11.95, "volume": 10366.0}, {"date": "2011-07-14", "close": 11.91, "volume": 8049.0}, {"date": "2011-07-15", "close": 12.34, "volume": 18195.0}, {"date": "2011-07-18", "close": 12.3, "volume": 21683.0}, {"date": "2011-07-19", "close": 12.5, "volume": 36046.0}, {"date": "2011-07-20", "close": 12.53, "volume": 19930.0}, {"date": "2011-07-21", "close": 12.6, "volume": 48123.0}, {"date": "2011-07-22", "close": 12.55, "volume": 15730.0}, {"date": "2011-07-25", "close": 12.3, "volume": 28753.0}, {"date": "2011-07-26", "close": 12.76, "volume": 33005.0}, {"date": "2011-07-27", "close": 12.65, "volume": 30108.0}, {"date": "2011-07-28", "close": 12.8, "volume": 29112.0}, {"date": "2011-07-29", "close": 12.85, "volume": 26425.0}, {"date": "2011-08-02", "close": 12.9, "volume": 27234.0}, {"date": "2011-08-03", "close": 12.98, "volume": 40041.0}, {"date": "2011-08-04", "close": 13.0, "volume": 42580.0}, {"date": "2011-08-05", "close": 12.08, "volume": 50369.0}, {"date": "2011-08-08", "close": 10.45, "volume": 64124.0}, {"date": "2011-08-09", "close": 11.5, "volume": 41441.0}, {"date": "2011-08-10", "close": 11.56, "volume": 43218.0}, {"date": "2011-08-11", "close": 12.2, "volume": 31385.0}, {"date": "2011-08-12", "close": 12.62, "volume": 26887.0}, {"date": "2011-08-15", "close": 12.75, "volume": 40108.0}, {"date": "2011-08-16", "close": 12.9, "volume": 37645.0}, {"date": "2011-08-17", "close": 13.49, "volume": 98922.0}, {"date": "2011-08-18", "close": 13.45, "volume": 29406.0}, {"date": "2011-08-19", "close": 13.0, "volume": 16990.0}, {"date": "2011-08-22", "close": 12.9, "volume": 13524.0}, {"date": "2011-08-23", "close": 13.25, "volume": 17070.0}, {"date": "2011-08-24", "close": 13.2, "volume": 5490.0}, {"date": "2011-08-25", "close": 13.1, "volume": 24706.0}, {"date": "2011-08-26", "close": 13.08, "volume": 22333.0}, {"date": "2011-08-29", "close": 13.25, "volume": 29744.0}, {"date": "2011-08-30", "close": 13.75, "volume": 56035.0}, {"date": "2011-08-31", "close": 14.35, "volume": 65653.0}, {"date": "2011-09-01", "close": 14.99, "volume": 126357.0}, {"date": "2011-09-02", "close": 15.0, "volume": 87469.0}, {"date": "2011-09-06", "close": 15.49, "volume": 57422.0}, {"date": "2011-09-07", "close": 16.1, "volume": 113430.0}, {"date": "2011-09-08", "close": 16.9, "volume": 112202.0}, {"date": "2011-09-09", "close": 16.2, "volume": 59157.0}, {"date": "2011-09-12", "close": 15.85, "volume": 31992.0}, {"date": "2011-09-13", "close": 15.37, "volume": 55468.0}, {"date": "2011-09-14", "close": 15.3, "volume": 78047.0}, {"date": "2011-09-15", "close": 15.55, "volume": 18321.0}, {"date": "2011-09-16", "close": 16.3, "volume": 103076.0}, {"date": "2011-09-19", "close": 16.35, "volume": 32246.0}, {"date": "2011-09-20", "close": 16.31, "volume": 40317.0}, {"date": "2011-09-21", "close": 15.86, "volume": 23066.0}, {"date": "2011-09-22", "close": 15.1, "volume": 173178.0}, {"date": "2011-09-23", "close": 14.88, "volume": 33580.0}, {"date": "2011-09-26", "close": 14.68, "volume": 35526.0}, {"date": "2011-09-27", "close": 15.4, "volume": 43314.0}, {"date": "2011-09-28", "close": 15.44, "volume": 28175.0}, {"date": "2011-09-29", "close": 15.15, "volume": 36152.0}, {"date": "2011-09-30", "close": 14.78, "volume": 13835.0}, {"date": "2011-10-03", "close": 14.0, "volume": 33004.0}, {"date": "2011-10-04", "close": 13.45, "volume": 62030.0}, {"date": "2011-10-05", "close": 14.23, "volume": 16034.0}, {"date": "2011-10-06", "close": 14.94, "volume": 20050.0}, {"date": "2011-10-07", "close": 15.0, "volume": 14348.0}, {"date": "2011-10-11", "close": 15.4, "volume": 17688.0}, {"date": "2011-10-12", "close": 15.44, "volume": 14966.0}, {"date": "2011-10-13", "close": 15.94, "volume": 13893.0}, {"date": "2011-10-14", "close": 15.82, "volume": 11839.0}, {"date": "2011-10-17", "close": 15.86, "volume": 41337.0}, {"date": "2011-10-18", "close": 16.09, "volume": 38435.0}, {"date": "2011-10-19", "close": 16.1, "volume": 14190.0}, {"date": "2011-10-20", "close": 16.01, "volume": 15589.0}, {"date": "2011-10-21", "close": 16.44, "volume": 19327.0}, {"date": "2011-10-24", "close": 17.15, "volume": 83792.0}, {"date": "2011-10-25", "close": 16.86, "volume": 81170.0}, {"date": "2011-10-26", "close": 16.24, "volume": 31898.0}, {"date": "2011-10-27", "close": 17.19, "volume": 59399.0}, {"date": "2011-10-28", "close": 17.23, "volume": 35293.0}, {"date": "2011-10-31", "close": 17.19, "volume": 44298.0}, {"date": "2011-11-01", "close": 17.09, "volume": 30451.0}, {"date": "2011-11-02", "close": 17.0, "volume": 27307.0}, {"date": "2011-11-03", "close": 17.0, "volume": 36361.0}, {"date": "2011-11-04", "close": 17.25, "volume": 14727.0}, {"date": "2011-11-07", "close": 17.11, "volume": 10341.0}, {"date": "2011-11-08", "close": 17.04, "volume": 25558.0}, {"date": "2011-11-09", "close": 16.85, "volume": 23778.0}, {"date": "2011-11-10", "close": 16.88, "volume": 18950.0}, {"date": "2011-11-11", "close": 16.82, "volume": 4413.0}, {"date": "2011-11-14", "close": 16.2, "volume": 43297.0}, {"date": "2011-11-15", "close": 16.22, "volume": 3402.0}, {"date": "2011-11-16", "close": 15.95, "volume": 24624.0}, {"date": "2011-11-17", "close": 15.23, "volume": 24548.0}, {"date": "2011-11-18", "close": 15.35, "volume": 17568.0}, {"date": "2011-11-21", "close": 14.99, "volume": 20443.0}, {"date": "2011-11-22", "close": 15.3, "volume": 18399.0}, {"date": "2011-11-23", "close": 14.99, "volume": 7747.0}, {"date": "2011-11-24", "close": 15.0, "volume": 4949.0}, {"date": "2011-11-25", "close": 14.75, "volume": 12596.0}, {"date": "2011-11-28", "close": 14.18, "volume": 70574.0}, {"date": "2011-11-29", "close": 13.88, "volume": 20314.0}, {"date": "2011-11-30", "close": 13.17, "volume": 234323.0}, {"date": "2011-12-01", "close": 12.9, "volume": 30755.0}, {"date": "2011-12-02", "close": 12.95, "volume": 59401.0}, {"date": "2011-12-05", "close": 12.92, "volume": 35559.0}, {"date": "2011-12-06", "close": 12.8, "volume": 47905.0}, {"date": "2011-12-07", "close": 12.74, "volume": 15537.0}, {"date": "2011-12-08", "close": 12.4, "volume": 36298.0}, {"date": "2011-12-09", "close": 12.45, "volume": 49786.0}, {"date": "2011-12-12", "close": 12.66, "volume": 38367.0}, {"date": "2011-12-13", "close": 12.52, "volume": 15049.0}, {"date": "2011-12-14", "close": 9.8, "volume": 496646.0}, {"date": "2011-12-15", "close": 10.13, "volume": 68009.0}, {"date": "2011-12-16", "close": 11.45, "volume": 83568.0}, {"date": "2011-12-19", "close": 10.99, "volume": 60867.0}, {"date": "2011-12-20", "close": 10.99, "volume": 28112.0}, {"date": "2011-12-21", "close": 10.8, "volume": 27998.0}, {"date": "2011-12-22", "close": 10.5, "volume": 49362.0}, {"date": "2011-12-23", "close": 10.25, "volume": 38489.0}, {"date": "2011-12-28", "close": 10.62, "volume": 18628.0}, {"date": "2011-12-29", "close": 10.81, "volume": 7047.0}, {"date": "2011-12-30", "close": 10.58, "volume": 20280.0}, {"date": "2012-01-03", "close": 10.74, "volume": 19667.0}, {"date": "2012-01-04", "close": 10.33, "volume": 12128.0}, {"date": "2012-01-05", "close": 10.24, "volume": 32568.0}, {"date": "2012-01-06", "close": 10.14, "volume": 60011.0}, {"date": "2012-01-09", "close": 10.01, "volume": 22494.0}, {"date": "2012-01-10", "close": 10.19, "volume": 67383.0}, {"date": "2012-01-11", "close": 10.16, "volume": 17014.0}, {"date": "2012-01-12", "close": 10.3, "volume": 33572.0}, {"date": "2012-01-13", "close": 10.21, "volume": 19001.0}, {"date": "2012-01-16", "close": 10.1, "volume": 20097.0}, {"date": "2012-01-17", "close": 10.05, "volume": 36090.0}, {"date": "2012-01-18", "close": 9.95, "volume": 19231.0}, {"date": "2012-01-19", "close": 9.51, "volume": 41965.0}, {"date": "2012-01-20", "close": 9.36, "volume": 34889.0}, {"date": "2012-01-23", "close": 9.56, "volume": 33906.0}, {"date": "2012-01-24", "close": 9.64, "volume": 34138.0}, {"date": "2012-01-25", "close": 9.75, "volume": 31268.0}, {"date": "2012-01-26", "close": 10.23, "volume": 47954.0}, {"date": "2012-01-27", "close": 10.7, "volume": 20307.0}, {"date": "2012-01-30", "close": 10.3, "volume": 89501.0}, {"date": "2012-01-31", "close": 9.85, "volume": 29843.0}, {"date": "2012-02-01", "close": 10.09, "volume": 22650.0}, {"date": "2012-02-02", "close": 10.03, "volume": 45874.0}, {"date": "2012-02-03", "close": 9.53, "volume": 71928.0}, {"date": "2012-02-07", "close": 8.5, "volume": 159765.0}, {"date": "2012-02-08", "close": 8.5, "volume": 57409.0}, {"date": "2012-02-09", "close": 8.85, "volume": 80456.0}, {"date": "2012-02-10", "close": 8.7, "volume": 39202.0}, {"date": "2012-02-13", "close": 8.89, "volume": 23766.0}, {"date": "2012-02-14", "close": 9.01, "volume": 29959.0}, {"date": "2012-02-15", "close": 9.05, "volume": 37325.0}, {"date": "2012-02-16", "close": 9.06, "volume": 59322.0}, {"date": "2012-02-17", "close": 9.35, "volume": 42441.0}, {"date": "2012-02-21", "close": 9.61, "volume": 67506.0}, {"date": "2012-02-22", "close": 9.61, "volume": 28269.0}, {"date": "2012-02-23", "close": 9.6, "volume": 20114.0}, {"date": "2012-02-24", "close": 9.53, "volume": 21443.0}, {"date": "2012-02-27", "close": 9.29, "volume": 27998.0}, {"date": "2012-02-28", "close": 9.35, "volume": 30649.0}, {"date": "2012-02-29", "close": 9.4, "volume": 45286.0}, {"date": "2012-03-01", "close": 9.25, "volume": 10905.0}, {"date": "2012-03-02", "close": 9.0, "volume": 15224.0}, {"date": "2012-03-05", "close": 8.8, "volume": 74530.0}, {"date": "2012-03-06", "close": 8.63, "volume": 28239.0}, {"date": "2012-03-07", "close": 8.57, "volume": 8256.0}, {"date": "2012-03-08", "close": 8.94, "volume": 5716.0}, {"date": "2012-03-09", "close": 8.98, "volume": 7409.0}, {"date": "2012-03-12", "close": 9.04, "volume": 17935.0}, {"date": "2012-03-13", "close": 9.05, "volume": 21121.0}, {"date": "2012-03-14", "close": 9.33, "volume": 34375.0}, {"date": "2012-03-15", "close": 9.3, "volume": 53765.0}, {"date": "2012-03-16", "close": 9.33, "volume": 21235.0}, {"date": "2012-03-19", "close": 9.3, "volume": 36517.0}, {"date": "2012-03-20", "close": 9.25, "volume": 22886.0}, {"date": "2012-03-21", "close": 9.24, "volume": 8590.0}, {"date": "2012-03-22", "close": 9.1, "volume": 21415.0}, {"date": "2012-03-23", "close": 9.08, "volume": 16971.0}, {"date": "2012-03-26", "close": 9.16, "volume": 12781.0}, {"date": "2012-03-27", "close": 9.09, "volume": 14540.0}, {"date": "2012-03-28", "close": 9.0, "volume": 24092.0}, {"date": "2012-03-29", "close": 9.0, "volume": 24251.0}, {"date": "2012-03-30", "close": 9.6, "volume": 159307.0}, {"date": "2012-04-02", "close": 10.13, "volume": 133953.0}, {"date": "2012-04-03", "close": 10.13, "volume": 28107.0}, {"date": "2012-04-04", "close": 10.07, "volume": 14699.0}, {"date": "2012-04-05", "close": 10.26, "volume": 36335.0}, {"date": "2012-04-09", "close": 10.0, "volume": 35745.0}, {"date": "2012-04-10", "close": 9.7, "volume": 22103.0}, {"date": "2012-04-11", "close": 9.75, "volume": 38732.0}, {"date": "2012-04-12", "close": 9.96, "volume": 11243.0}, {"date": "2012-04-13", "close": 9.94, "volume": 11597.0}, {"date": "2012-04-16", "close": 9.98, "volume": 15338.0}, {"date": "2012-04-17", "close": 10.05, "volume": 26954.0}, {"date": "2012-04-18", "close": 10.02, "volume": 18976.0}, {"date": "2012-04-19", "close": 10.07, "volume": 21303.0}, {"date": "2012-04-20", "close": 10.28, "volume": 21928.0}, {"date": "2012-04-23", "close": 10.27, "volume": 42058.0}, {"date": "2012-04-24", "close": 10.34, "volume": 15890.0}, {"date": "2012-04-25", "close": 10.3, "volume": 22633.0}, {"date": "2012-04-26", "close": 10.01, "volume": 12578.0}, {"date": "2012-04-27", "close": 9.98, "volume": 14240.0}, {"date": "2012-04-30", "close": 9.81, "volume": 8375.0}, {"date": "2012-05-01", "close": 9.6, "volume": 26557.0}, {"date": "2012-05-02", "close": 9.2, "volume": 21561.0}, {"date": "2012-05-03", "close": 9.25, "volume": 35348.0}, {"date": "2012-05-04", "close": 9.22, "volume": 12678.0}, {"date": "2012-05-07", "close": 9.18, "volume": 9381.0}, {"date": "2012-05-08", "close": 9.05, "volume": 62212.0}, {"date": "2012-05-09", "close": 9.38, "volume": 3755.0}, {"date": "2012-05-10", "close": 9.16, "volume": 2356.0}, {"date": "2012-05-11", "close": 8.95, "volume": 2520.0}, {"date": "2012-05-14", "close": 8.88, "volume": 35114.0}, {"date": "2012-05-15", "close": 8.85, "volume": 92209.0}, {"date": "2012-05-16", "close": 8.8, "volume": 14805.0}, {"date": "2012-05-17", "close": 8.55, "volume": 41096.0}, {"date": "2012-05-18", "close": 8.6, "volume": 9519.0}, {"date": "2012-05-22", "close": 8.65, "volume": 12116.0}, {"date": "2012-05-23", "close": 8.85, "volume": 11045.0}, {"date": "2012-05-24", "close": 8.83, "volume": 7708.0}, {"date": "2012-05-25", "close": 8.85, "volume": 10234.0}, {"date": "2012-05-28", "close": 9.0, "volume": 50341.0}, {"date": "2012-05-29", "close": 8.8, "volume": 18316.0}, {"date": "2012-05-30", "close": 8.7, "volume": 5486.0}, {"date": "2012-05-31", "close": 8.68, "volume": 34117.0}, {"date": "2012-06-01", "close": 8.52, "volume": 10435.0}, {"date": "2012-06-04", "close": 8.45, "volume": 16233.0}, {"date": "2012-06-05", "close": 8.56, "volume": 33566.0}, {"date": "2012-06-06", "close": 8.9, "volume": 17135.0}, {"date": "2012-06-07", "close": 8.8, "volume": 9870.0}, {"date": "2012-06-08", "close": 8.65, "volume": 3208.0}, {"date": "2012-06-11", "close": 8.69, "volume": 7252.0}, {"date": "2012-06-12", "close": 8.55, "volume": 12067.0}, {"date": "2012-06-13", "close": 8.6, "volume": 13497.0}, {"date": "2012-06-14", "close": 8.61, "volume": 8613.0}, {"date": "2012-06-15", "close": 8.55, "volume": 5929.0}, {"date": "2012-06-18", "close": 8.52, "volume": 6612.0}, {"date": "2012-06-19", "close": 8.55, "volume": 6700.0}, {"date": "2012-06-20", "close": 8.45, "volume": 24407.0}, {"date": "2012-06-21", "close": 8.45, "volume": 9916.0}, {"date": "2012-06-22", "close": 8.2, "volume": 9964.0}, {"date": "2012-06-25", "close": 7.48, "volume": 43480.0}, {"date": "2012-06-26", "close": 7.52, "volume": 16251.0}, {"date": "2012-06-27", "close": 6.78, "volume": 30125.0}, {"date": "2012-06-28", "close": 6.95, "volume": 319724.0}, {"date": "2012-06-29", "close": 7.04, "volume": 53461.0}, {"date": "2012-07-03", "close": 6.81, "volume": 26577.0}, {"date": "2012-07-04", "close": 7.0, "volume": 16129.0}, {"date": "2012-07-05", "close": 6.8, "volume": 19765.0}, {"date": "2012-07-06", "close": 6.7, "volume": 22632.0}, {"date": "2012-07-09", "close": 6.75, "volume": 4925.0}, {"date": "2012-07-10", "close": 6.71, "volume": 24973.0}, {"date": "2012-07-11", "close": 6.47, "volume": 18765.0}, {"date": "2012-07-12", "close": 6.38, "volume": 16595.0}, {"date": "2012-07-13", "close": 6.75, "volume": 7721.0}, {"date": "2012-07-16", "close": 6.4, "volume": 6882.0}, {"date": "2012-07-17", "close": 6.3, "volume": 4689.0}, {"date": "2012-07-18", "close": 6.7, "volume": 13882.0}, {"date": "2012-07-19", "close": 7.17, "volume": 55118.0}, {"date": "2012-07-20", "close": 7.15, "volume": 4053.0}, {"date": "2012-07-23", "close": 7.0, "volume": 4726.0}, {"date": "2012-07-24", "close": 6.98, "volume": 15874.0}, {"date": "2012-07-25", "close": 6.98, "volume": 8188.0}, {"date": "2012-07-26", "close": 7.01, "volume": 24640.0}, {"date": "2012-07-27", "close": 7.12, "volume": 21761.0}, {"date": "2012-07-30", "close": 6.95, "volume": 13035.0}, {"date": "2012-07-31", "close": 7.0, "volume": 4424.0}, {"date": "2012-08-01", "close": 7.0, "volume": 9938.0}, {"date": "2012-08-02", "close": 7.0, "volume": 15805.0}, {"date": "2012-08-03", "close": 6.99, "volume": 3679.0}, {"date": "2012-08-07", "close": 6.87, "volume": 20348.0}, {"date": "2012-08-08", "close": 6.86, "volume": 7835.0}, {"date": "2012-08-09", "close": 6.7, "volume": 17302.0}, {"date": "2012-08-10", "close": 6.78, "volume": 6354.0}, {"date": "2012-08-13", "close": 7.2, "volume": 14950.0}, {"date": "2012-08-14", "close": 7.3, "volume": 10286.0}, {"date": "2012-08-15", "close": 7.38, "volume": 5655.0}, {"date": "2012-08-16", "close": 7.25, "volume": 15101.0}, {"date": "2012-08-17", "close": 6.9, "volume": 19505.0}, {"date": "2012-08-20", "close": 6.69, "volume": 15844.0}, {"date": "2012-08-21", "close": 6.62, "volume": 4800.0}, {"date": "2012-08-22", "close": 6.45, "volume": 1968.0}, {"date": "2012-08-23", "close": 6.15, "volume": 23365.0}, {"date": "2012-08-24", "close": 6.19, "volume": 15649.0}, {"date": "2012-08-27", "close": 6.65, "volume": 11491.0}, {"date": "2012-08-28", "close": 6.52, "volume": 9487.0}, {"date": "2012-08-29", "close": 6.52, "volume": 6402.0}, {"date": "2012-08-30", "close": 6.5, "volume": 15636.0}, {"date": "2012-08-31", "close": 6.74, "volume": 20236.0}, {"date": "2012-09-04", "close": 6.69, "volume": 2611.0}, {"date": "2012-09-05", "close": 7.09, "volume": 33413.0}, {"date": "2012-09-06", "close": 7.8, "volume": 82037.0}, {"date": "2012-09-07", "close": 8.09, "volume": 72696.0}, {"date": "2012-09-10", "close": 8.0, "volume": 15968.0}, {"date": "2012-09-11", "close": 7.37, "volume": 8530.0}, {"date": "2012-09-12", "close": 7.0, "volume": 8636.0}, {"date": "2012-09-13", "close": 7.05, "volume": 19711.0}, {"date": "2012-09-14", "close": 7.23, "volume": 21161.0}, {"date": "2012-09-17", "close": 7.38, "volume": 8542.0}, {"date": "2012-09-18", "close": 7.4, "volume": 10576.0}, {"date": "2012-09-19", "close": 7.46, "volume": 20624.0}, {"date": "2012-09-20", "close": 7.45, "volume": 6820.0}, {"date": "2012-09-21", "close": 7.3, "volume": 8300.0}, {"date": "2012-09-24", "close": 7.13, "volume": 10528.0}, {"date": "2012-09-25", "close": 7.22, "volume": 51846.0}, {"date": "2012-09-26", "close": 7.25, "volume": 9776.0}, {"date": "2012-09-27", "close": 7.49, "volume": 9799.0}, {"date": "2012-09-28", "close": 7.68, "volume": 10522.0}, {"date": "2012-10-01", "close": 7.89, "volume": 15625.0}, {"date": "2012-10-02", "close": 8.05, "volume": 24733.0}, {"date": "2012-10-03", "close": 8.1, "volume": 20753.0}, {"date": "2012-10-04", "close": 8.1, "volume": 17007.0}, {"date": "2012-10-05", "close": 8.0, "volume": 12608.0}, {"date": "2012-10-09", "close": 8.35, "volume": 51006.0}, {"date": "2012-10-10", "close": 8.2, "volume": 27330.0}, {"date": "2012-10-11", "close": 8.3, "volume": 2081.0}, {"date": "2012-10-12", "close": 8.49, "volume": 21517.0}, {"date": "2012-10-15", "close": 8.42, "volume": 6173.0}, {"date": "2012-10-16", "close": 8.31, "volume": 8146.0}, {"date": "2012-10-17", "close": 8.46, "volume": 11695.0}, {"date": "2012-10-18", "close": 8.45, "volume": 13705.0}, {"date": "2012-10-19", "close": 8.08, "volume": 13572.0}, {"date": "2012-10-22", "close": 8.0, "volume": 17711.0}, {"date": "2012-10-23", "close": 7.65, "volume": 20791.0}, {"date": "2012-10-24", "close": 8.16, "volume": 18838.0}, {"date": "2012-10-25", "close": 7.85, "volume": 10809.0}, {"date": "2012-10-26", "close": 7.8, "volume": 9856.0}, {"date": "2012-10-29", "close": 7.74, "volume": 4521.0}, {"date": "2012-10-30", "close": 7.74, "volume": 20534.0}, {"date": "2012-10-31", "close": 8.2, "volume": 8573.0}, {"date": "2012-11-01", "close": 8.0, "volume": 13037.0}, {"date": "2012-11-02", "close": 8.0, "volume": 12730.0}, {"date": "2012-11-05", "close": 8.16, "volume": 13378.0}, {"date": "2012-11-06", "close": 8.39, "volume": 16400.0}, {"date": "2012-11-07", "close": 8.11, "volume": 14391.0}, {"date": "2012-11-08", "close": 7.99, "volume": 12104.0}, {"date": "2012-11-09", "close": 7.91, "volume": 5970.0}, {"date": "2012-11-12", "close": 7.75, "volume": 6838.0}, {"date": "2012-11-13", "close": 7.75, "volume": 5649.0}, {"date": "2012-11-14", "close": 7.42, "volume": 13697.0}, {"date": "2012-11-15", "close": 7.0, "volume": 24085.0}, {"date": "2012-11-16", "close": 7.14, "volume": 6316.0}, {"date": "2012-11-19", "close": 7.47, "volume": 7400.0}, {"date": "2012-11-20", "close": 7.5, "volume": 6387.0}, {"date": "2012-11-21", "close": 7.83, "volume": 7210.0}, {"date": "2012-11-22", "close": 7.61, "volume": 3800.0}, {"date": "2012-11-23", "close": 7.6, "volume": 3000.0}, {"date": "2012-11-26", "close": 7.65, "volume": 6294.0}, {"date": "2012-11-27", "close": 7.45, "volume": 11801.0}, {"date": "2012-11-28", "close": 7.0, "volume": 9464.0}, {"date": "2012-11-29", "close": 6.95, "volume": 15439.0}, {"date": "2012-11-30", "close": 6.8, "volume": 26979.0}, {"date": "2012-12-03", "close": 6.5, "volume": 14922.0}, {"date": "2012-12-04", "close": 6.51, "volume": 22570.0}, {"date": "2012-12-05", "close": 6.44, "volume": 17426.0}, {"date": "2012-12-06", "close": 6.38, "volume": 5951.0}, {"date": "2012-12-07", "close": 6.3, "volume": 8006.0}, {"date": "2012-12-10", "close": 6.3, "volume": 27400.0}, {"date": "2012-12-11", "close": 6.17, "volume": 21609.0}, {"date": "2012-12-12", "close": 7.09, "volume": 65910.0}, {"date": "2012-12-13", "close": 7.21, "volume": 26828.0}, {"date": "2012-12-14", "close": 7.0, "volume": 20100.0}, {"date": "2012-12-17", "close": 7.0, "volume": 23383.0}, {"date": "2012-12-18", "close": 6.8, "volume": 15209.0}, {"date": "2012-12-19", "close": 6.85, "volume": 13400.0}, {"date": "2012-12-20", "close": 6.7, "volume": 10375.0}, {"date": "2012-12-21", "close": 6.6, "volume": 23201.0}, {"date": "2012-12-24", "close": 6.6, "volume": 3951.0}, {"date": "2012-12-27", "close": 6.66, "volume": 19186.0}, {"date": "2012-12-28", "close": 6.79, "volume": 7864.0}, {"date": "2012-12-31", "close": 6.9, "volume": 17000.0}, {"date": "2013-01-02", "close": 7.2, "volume": 32573.0}, {"date": "2013-01-03", "close": 7.17, "volume": 6026.0}, {"date": "2013-01-04", "close": 7.19, "volume": 17445.0}, {"date": "2013-01-07", "close": 7.36, "volume": 55129.0}, {"date": "2013-01-08", "close": 8.0, "volume": 26974.0}, {"date": "2013-01-10", "close": 8.49, "volume": 186279.0}, {"date": "2013-01-11", "close": 8.47, "volume": 36138.0}, {"date": "2013-01-14", "close": 8.49, "volume": 41619.0}, {"date": "2013-01-15", "close": 8.26, "volume": 57601.0}, {"date": "2013-01-16", "close": 8.29, "volume": 8081.0}, {"date": "2013-01-17", "close": 8.25, "volume": 16490.0}, {"date": "2013-01-18", "close": 8.4, "volume": 10110.0}, {"date": "2013-01-21", "close": 8.18, "volume": 9799.0}, {"date": "2013-01-22", "close": 8.25, "volume": 3485.0}, {"date": "2013-01-23", "close": 8.17, "volume": 8877.0}, {"date": "2013-01-24", "close": 7.93, "volume": 16848.0}, {"date": "2013-01-25", "close": 8.26, "volume": 25969.0}, {"date": "2013-01-28", "close": 8.2, "volume": 10601.0}, {"date": "2013-01-29", "close": 7.92, "volume": 31879.0}, {"date": "2013-01-30", "close": 8.01, "volume": 6420.0}, {"date": "2013-01-31", "close": 8.25, "volume": 12861.0}, {"date": "2013-02-01", "close": 8.26, "volume": 18943.0}, {"date": "2013-02-04", "close": 8.25, "volume": 6762.0}, {"date": "2013-02-05", "close": 8.15, "volume": 13092.0}, {"date": "2013-02-06", "close": 8.05, "volume": 4738.0}, {"date": "2013-02-07", "close": 8.0, "volume": 2940.0}, {"date": "2013-02-08", "close": 8.3, "volume": 50946.0}, {"date": "2013-02-11", "close": 8.34, "volume": 19395.0}, {"date": "2013-02-12", "close": 8.37, "volume": 23627.0}, {"date": "2013-02-13", "close": 8.36, "volume": 26659.0}, {"date": "2013-02-14", "close": 8.26, "volume": 34368.0}, {"date": "2013-02-15", "close": 8.3, "volume": 7769.0}, {"date": "2013-02-19", "close": 8.25, "volume": 4037.0}, {"date": "2013-02-20", "close": 8.28, "volume": 2668.0}, {"date": "2013-02-21", "close": 8.08, "volume": 12294.0}, {"date": "2013-02-22", "close": 8.1, "volume": 8708.0}, {"date": "2013-02-25", "close": 7.72, "volume": 13738.0}, {"date": "2013-02-26", "close": 7.69, "volume": 11701.0}, {"date": "2013-02-27", "close": 7.75, "volume": 23509.0}, {"date": "2013-02-28", "close": 7.75, "volume": 9670.0}, {"date": "2013-03-01", "close": 7.81, "volume": 39990.0}, {"date": "2013-03-04", "close": 7.66, "volume": 7967.0}, {"date": "2013-03-05", "close": 7.8, "volume": 17829.0}, {"date": "2013-03-06", "close": 7.8, "volume": 6003.0}, {"date": "2013-03-07", "close": 7.8, "volume": 15051.0}, {"date": "2013-03-08", "close": 7.7, "volume": 10375.0}, {"date": "2013-03-11", "close": 7.75, "volume": 18905.0}, {"date": "2013-03-12", "close": 7.85, "volume": 23560.0}, {"date": "2013-03-13", "close": 7.8, "volume": 25356.0}, {"date": "2013-03-14", "close": 7.9, "volume": 32838.0}, {"date": "2013-03-15", "close": 7.83, "volume": 10827.0}, {"date": "2013-03-18", "close": 7.9, "volume": 23528.0}, {"date": "2013-03-19", "close": 8.08, "volume": 12076.0}, {"date": "2013-03-20", "close": 7.95, "volume": 27295.0}, {"date": "2013-03-21", "close": 8.0, "volume": 7515.0}, {"date": "2013-03-22", "close": 8.15, "volume": 6190.0}, {"date": "2013-03-25", "close": 8.28, "volume": 16981.0}, {"date": "2013-03-26", "close": 8.23, "volume": 24750.0}, {"date": "2013-03-27", "close": 8.2, "volume": 19571.0}, {"date": "2013-03-28", "close": 8.25, "volume": 29565.0}, {"date": "2013-04-01", "close": 8.18, "volume": 1658.0}, {"date": "2013-04-02", "close": 8.17, "volume": 23978.0}, {"date": "2013-04-03", "close": 7.97, "volume": 30701.0}, {"date": "2013-04-04", "close": 8.25, "volume": 15740.0}, {"date": "2013-04-05", "close": 8.25, "volume": 7608.0}, {"date": "2013-04-08", "close": 8.05, "volume": 9065.0}, {"date": "2013-04-09", "close": 7.95, "volume": 4130.0}, {"date": "2013-04-10", "close": 7.9, "volume": 1619.0}, {"date": "2013-04-11", "close": 7.71, "volume": 7488.0}, {"date": "2013-04-12", "close": 7.62, "volume": 27865.0}, {"date": "2013-04-15", "close": 7.37, "volume": 6400.0}, {"date": "2013-04-16", "close": 7.53, "volume": 9005.0}, {"date": "2013-04-17", "close": 7.18, "volume": 9030.0}, {"date": "2013-04-18", "close": 7.0, "volume": 11560.0}, {"date": "2013-04-19", "close": 7.01, "volume": 5648.0}, {"date": "2013-04-22", "close": 6.97, "volume": 13940.0}, {"date": "2013-04-23", "close": 6.62, "volume": 11835.0}, {"date": "2013-04-24", "close": 6.67, "volume": 30143.0}, {"date": "2013-04-25", "close": 6.51, "volume": 6639.0}, {"date": "2013-04-26", "close": 6.46, "volume": 19205.0}, {"date": "2013-04-29", "close": 6.35, "volume": 16814.0}, {"date": "2013-04-30", "close": 6.47, "volume": 7632.0}, {"date": "2013-05-01", "close": 6.72, "volume": 22930.0}, {"date": "2013-05-02", "close": 7.0, "volume": 5080.0}, {"date": "2013-05-03", "close": 6.85, "volume": 12516.0}, {"date": "2013-05-06", "close": 6.8, "volume": 700.0}, {"date": "2013-05-07", "close": 6.88, "volume": 3805.0}, {"date": "2013-05-08", "close": 6.88, "volume": 858.0}, {"date": "2013-05-09", "close": 6.99, "volume": 2847.0}, {"date": "2013-05-10", "close": 7.02, "volume": 904.0}, {"date": "2013-05-13", "close": 6.85, "volume": 1166.0}, {"date": "2013-05-14", "close": 6.75, "volume": 11306.0}, {"date": "2013-05-15", "close": 6.8, "volume": 6880.0}, {"date": "2013-05-16", "close": 6.66, "volume": 9081.0}, {"date": "2013-05-17", "close": 6.87, "volume": 32349.0}, {"date": "2013-05-21", "close": 6.98, "volume": 8136.0}, {"date": "2013-05-22", "close": 7.1, "volume": 12400.0}, {"date": "2013-05-23", "close": 7.09, "volume": 16785.0}, {"date": "2013-05-24", "close": 7.08, "volume": 13192.0}, {"date": "2013-05-27", "close": 7.25, "volume": 3740.0}, {"date": "2013-05-28", "close": 7.27, "volume": 4464.0}, {"date": "2013-05-29", "close": 7.18, "volume": 8830.0}, {"date": "2013-05-30", "close": 7.14, "volume": 6825.0}, {"date": "2013-05-31", "close": 7.1, "volume": 23107.0}, {"date": "2013-06-03", "close": 7.1, "volume": 38300.0}, {"date": "2013-06-04", "close": 7.11, "volume": 3344.0}, {"date": "2013-06-05", "close": 7.14, "volume": 2866.0}, {"date": "2013-06-06", "close": 7.05, "volume": 15361.0}, {"date": "2013-06-07", "close": 7.05, "volume": 4684.0}, {"date": "2013-06-10", "close": 7.05, "volume": 12525.0}, {"date": "2013-06-11", "close": 6.95, "volume": 3067.0}, {"date": "2013-06-12", "close": 7.0, "volume": 5365.0}, {"date": "2013-06-13", "close": 7.0, "volume": 15782.0}, {"date": "2013-06-14", "close": 6.81, "volume": 149450.0}, {"date": "2013-06-17", "close": 7.0, "volume": 21866.0}, {"date": "2013-06-18", "close": 6.8, "volume": 10804.0}, {"date": "2013-06-19", "close": 6.85, "volume": 2734.0}, {"date": "2013-06-20", "close": 6.5, "volume": 14944.0}, {"date": "2013-06-21", "close": 6.73, "volume": 14004.0}, {"date": "2013-06-24", "close": 6.7, "volume": 5020.0}, {"date": "2013-06-25", "close": 6.65, "volume": 4617.0}, {"date": "2013-06-26", "close": 6.55, "volume": 4560.0}, {"date": "2013-06-27", "close": 6.15, "volume": 59943.0}, {"date": "2013-06-28", "close": 6.18, "volume": 4036.0}, {"date": "2013-07-02", "close": 6.15, "volume": 2143.0}, {"date": "2013-07-03", "close": 6.06, "volume": 15020.0}, {"date": "2013-07-04", "close": 6.09, "volume": 3325.0}, {"date": "2013-07-05", "close": 6.0, "volume": 6264.0}, {"date": "2013-07-08", "close": 6.0, "volume": 3520.0}, {"date": "2013-07-09", "close": 6.0, "volume": 5007.0}, {"date": "2013-07-10", "close": 5.95, "volume": 1430.0}, {"date": "2013-07-11", "close": 6.0, "volume": 4404.0}, {"date": "2013-07-12", "close": 5.92, "volume": 18436.0}, {"date": "2013-07-15", "close": 5.83, "volume": 8706.0}, {"date": "2013-07-16", "close": 5.68, "volume": 16806.0}, {"date": "2013-07-17", "close": 5.71, "volume": 6950.0}, {"date": "2013-07-18", "close": 5.7, "volume": 9355.0}, {"date": "2013-07-19", "close": 5.75, "volume": 6685.0}, {"date": "2013-07-22", "close": 5.64, "volume": 7647.0}, {"date": "2013-07-23", "close": 5.66, "volume": 10774.0}, {"date": "2013-07-24", "close": 5.68, "volume": 9308.0}, {"date": "2013-07-25", "close": 5.65, "volume": 7098.0}, {"date": "2013-07-26", "close": 5.65, "volume": 5743.0}, {"date": "2013-07-29", "close": 5.65, "volume": 7236.0}, {"date": "2013-07-30", "close": 3.04, "volume": 727743.0}, {"date": "2013-07-31", "close": 2.98, "volume": 453564.0}, {"date": "2013-08-01", "close": 2.87, "volume": 288432.0}, {"date": "2013-08-02", "close": 2.59, "volume": 418982.0}, {"date": "2013-08-06", "close": 2.63, "volume": 266670.0}, {"date": "2013-08-07", "close": 2.4, "volume": 107822.0}, {"date": "2013-08-08", "close": 2.41, "volume": 306098.0}, {"date": "2013-08-09", "close": 2.25, "volume": 352718.0}, {"date": "2013-08-12", "close": 2.39, "volume": 113261.0}, {"date": "2013-08-13", "close": 2.39, "volume": 83756.0}, {"date": "2013-08-14", "close": 2.4, "volume": 51300.0}, {"date": "2013-08-15", "close": 2.33, "volume": 67228.0}, {"date": "2013-08-16", "close": 2.27, "volume": 67008.0}, {"date": "2013-08-19", "close": 2.2, "volume": 26220.0}, {"date": "2013-08-20", "close": 2.15, "volume": 42590.0}, {"date": "2013-08-21", "close": 1.92, "volume": 297286.0}, {"date": "2013-08-22", "close": 1.89, "volume": 126335.0}, {"date": "2013-08-23", "close": 1.98, "volume": 109247.0}, {"date": "2013-08-26", "close": 2.13, "volume": 429852.0}, {"date": "2013-08-27", "close": 2.05, "volume": 169016.0}, {"date": "2013-08-28", "close": 1.96, "volume": 104609.0}, {"date": "2013-08-29", "close": 2.0, "volume": 71190.0}, {"date": "2013-08-30", "close": 2.0, "volume": 85069.0}, {"date": "2013-09-03", "close": 2.0, "volume": 49959.0}, {"date": "2013-09-04", "close": 2.02, "volume": 13370.0}, {"date": "2013-09-05", "close": 2.04, "volume": 17811.0}, {"date": "2013-09-06", "close": 2.02, "volume": 68030.0}, {"date": "2013-09-09", "close": 2.05, "volume": 112653.0}, {"date": "2013-09-10", "close": 2.17, "volume": 141777.0}, {"date": "2013-09-11", "close": 2.14, "volume": 19266.0}, {"date": "2013-09-12", "close": 2.1, "volume": 33887.0}, {"date": "2013-09-13", "close": 2.05, "volume": 67900.0}, {"date": "2013-09-16", "close": 2.04, "volume": 142735.0}, {"date": "2013-09-17", "close": 2.0, "volume": 46784.0}, {"date": "2013-09-18", "close": 1.91, "volume": 69262.0}, {"date": "2013-09-19", "close": 2.0, "volume": 188250.0}, {"date": "2013-09-20", "close": 1.91, "volume": 68424.0}, {"date": "2013-09-23", "close": 1.9, "volume": 30078.0}, {"date": "2013-09-24", "close": 1.88, "volume": 44133.0}, {"date": "2013-09-25", "close": 1.86, "volume": 29429.0}, {"date": "2013-09-26", "close": 1.85, "volume": 23898.0}, {"date": "2013-09-27", "close": 1.89, "volume": 11363.0}, {"date": "2013-09-30", "close": 2.0, "volume": 186675.0}, {"date": "2013-10-01", "close": 2.0, "volume": 15397.0}, {"date": "2013-10-02", "close": 2.02, "volume": 197276.0}, {"date": "2013-10-03", "close": 2.04, "volume": 76475.0}, {"date": "2013-10-04", "close": 2.11, "volume": 123735.0}, {"date": "2013-10-07", "close": 2.14, "volume": 102960.0}, {"date": "2013-10-08", "close": 2.08, "volume": 103890.0}, {"date": "2013-10-09", "close": 2.03, "volume": 43040.0}, {"date": "2013-10-10", "close": 1.99, "volume": 39544.0}, {"date": "2013-10-11", "close": 1.94, "volume": 45789.0}, {"date": "2013-10-15", "close": 1.9, "volume": 33860.0}, {"date": "2013-10-16", "close": 1.92, "volume": 74409.0}, {"date": "2013-10-17", "close": 1.95, "volume": 46398.0}, {"date": "2013-10-18", "close": 1.92, "volume": 125618.0}, {"date": "2013-10-21", "close": 1.87, "volume": 170975.0}, {"date": "2013-10-22", "close": 1.8, "volume": 128130.0}, {"date": "2013-10-23", "close": 1.76, "volume": 38706.0}, {"date": "2013-10-24", "close": 1.75, "volume": 67450.0}, {"date": "2013-10-25", "close": 1.73, "volume": 82594.0}, {"date": "2013-10-28", "close": 1.68, "volume": 152305.0}, {"date": "2013-10-29", "close": 1.61, "volume": 66560.0}, {"date": "2013-10-30", "close": 1.52, "volume": 89745.0}, {"date": "2013-10-31", "close": 1.56, "volume": 50969.0}, {"date": "2013-11-01", "close": 1.53, "volume": 30218.0}, {"date": "2013-11-04", "close": 1.55, "volume": 34410.0}, {"date": "2013-11-05", "close": 1.53, "volume": 30840.0}, {"date": "2013-11-06", "close": 1.48, "volume": 34462.0}, {"date": "2013-11-07", "close": 1.485, "volume": 71600.0}, {"date": "2013-11-08", "close": 1.57, "volume": 53410.0}, {"date": "2013-11-11", "close": 1.63, "volume": 94224.0}, {"date": "2013-11-12", "close": 1.55, "volume": 78876.0}, {"date": "2013-11-13", "close": 1.53, "volume": 55141.0}, {"date": "2013-11-14", "close": 1.49, "volume": 21687.0}, {"date": "2013-11-15", "close": 1.51, "volume": 84422.0}, {"date": "2013-11-18", "close": 1.51, "volume": 137486.0}, {"date": "2013-11-19", "close": 1.57, "volume": 135142.0}, {"date": "2013-11-20", "close": 1.48, "volume": 60500.0}, {"date": "2013-11-21", "close": 1.49, "volume": 21400.0}, {"date": "2013-11-22", "close": 1.48, "volume": 94775.0}, {"date": "2013-11-25", "close": 1.49, "volume": 64050.0}, {"date": "2013-11-26", "close": 1.49, "volume": 56854.0}, {"date": "2013-11-27", "close": 1.5, "volume": 34550.0}, {"date": "2013-11-28", "close": 1.48, "volume": 61617.0}, {"date": "2013-11-29", "close": 1.49, "volume": 16652.0}, {"date": "2013-12-02", "close": 1.49, "volume": 53632.0}, {"date": "2013-12-03", "close": 1.4, "volume": 95918.0}, {"date": "2013-12-04", "close": 1.41, "volume": 83555.0}, {"date": "2013-12-05", "close": 1.36, "volume": 123610.0}, {"date": "2013-12-06", "close": 1.26, "volume": 179655.0}, {"date": "2013-12-09", "close": 1.21, "volume": 155188.0}, {"date": "2013-12-10", "close": 1.29, "volume": 127262.0}, {"date": "2013-12-11", "close": 1.35, "volume": 63839.0}, {"date": "2013-12-12", "close": 1.38, "volume": 109304.0}, {"date": "2013-12-13", "close": 1.45, "volume": 238654.0}, {"date": "2013-12-16", "close": 1.73, "volume": 216740.0}, {"date": "2013-12-17", "close": 1.6, "volume": 254056.0}, {"date": "2013-12-18", "close": 1.59, "volume": 49025.0}, {"date": "2013-12-19", "close": 1.61, "volume": 22392.0}, {"date": "2013-12-20", "close": 1.62, "volume": 89000.0}, {"date": "2013-12-23", "close": 1.59, "volume": 24435.0}, {"date": "2013-12-24", "close": 1.57, "volume": 25700.0}, {"date": "2013-12-27", "close": 1.68, "volume": 19581.0}, {"date": "2013-12-30", "close": 1.8, "volume": 101302.0}, {"date": "2013-12-31", "close": 1.78, "volume": 40176.0}, {"date": "2014-01-02", "close": 1.8, "volume": 44592.0}, {"date": "2014-01-03", "close": 1.78, "volume": 40413.0}, {"date": "2014-01-06", "close": 1.67, "volume": 33830.0}, {"date": "2014-01-07", "close": 1.6, "volume": 63424.0}, {"date": "2014-01-08", "close": 1.64, "volume": 64257.0}, {"date": "2014-01-09", "close": 1.63, "volume": 57150.0}, {"date": "2014-01-10", "close": 1.64, "volume": 101300.0}, {"date": "2014-01-13", "close": 1.55, "volume": 66488.0}, {"date": "2014-01-14", "close": 1.56, "volume": 66308.0}, {"date": "2014-01-15", "close": 1.52, "volume": 45958.0}, {"date": "2014-01-16", "close": 1.6, "volume": 80750.0}, {"date": "2014-01-17", "close": 1.58, "volume": 98755.0}, {"date": "2014-01-20", "close": 1.56, "volume": 47450.0}, {"date": "2014-01-21", "close": 1.52, "volume": 110585.0}, {"date": "2014-01-22", "close": 1.45, "volume": 80471.0}, {"date": "2014-01-23", "close": 1.43, "volume": 34080.0}, {"date": "2014-01-24", "close": 1.43, "volume": 19802.0}, {"date": "2014-01-27", "close": 1.36, "volume": 73546.0}, {"date": "2014-01-28", "close": 1.4, "volume": 46290.0}, {"date": "2014-01-29", "close": 1.45, "volume": 87405.0}, {"date": "2014-01-30", "close": 1.4, "volume": 40244.0}, {"date": "2014-01-31", "close": 1.37, "volume": 39210.0}, {"date": "2014-02-03", "close": 1.35, "volume": 22576.0}, {"date": "2014-02-04", "close": 1.36, "volume": 34809.0}, {"date": "2014-02-05", "close": 1.37, "volume": 31620.0}, {"date": "2014-02-06", "close": 1.37, "volume": 10975.0}, {"date": "2014-02-07", "close": 1.36, "volume": 127978.0}, {"date": "2014-02-10", "close": 1.35, "volume": 7873.0}, {"date": "2014-02-11", "close": 1.35, "volume": 41917.0}, {"date": "2014-02-12", "close": 1.32, "volume": 53945.0}, {"date": "2014-02-13", "close": 1.33, "volume": 30233.0}, {"date": "2014-02-14", "close": 1.35, "volume": 93006.0}, {"date": "2014-02-18", "close": 1.39, "volume": 48229.0}, {"date": "2014-02-19", "close": 1.39, "volume": 42974.0}, {"date": "2014-02-20", "close": 1.4, "volume": 29464.0}, {"date": "2014-02-21", "close": 1.36, "volume": 40375.0}, {"date": "2014-02-24", "close": 1.36, "volume": 48913.0}, {"date": "2014-02-25", "close": 1.38, "volume": 89645.0}, {"date": "2014-02-26", "close": 1.38, "volume": 56348.0}, {"date": "2014-02-27", "close": 1.36, "volume": 41425.0}, {"date": "2014-02-28", "close": 1.38, "volume": 26458.0}, {"date": "2014-03-03", "close": 1.37, "volume": 32125.0}, {"date": "2014-03-04", "close": 1.35, "volume": 54015.0}, {"date": "2014-03-05", "close": 1.4, "volume": 101080.0}, {"date": "2014-03-06", "close": 1.48, "volume": 178223.0}, {"date": "2014-03-07", "close": 1.51, "volume": 181218.0}, {"date": "2014-03-10", "close": 1.5, "volume": 103804.0}, {"date": "2014-03-11", "close": 1.43, "volume": 102798.0}, {"date": "2014-03-12", "close": 1.44, "volume": 22456.0}, {"date": "2014-03-13", "close": 1.44, "volume": 23280.0}, {"date": "2014-03-14", "close": 1.41, "volume": 37413.0}, {"date": "2014-03-17", "close": 1.43, "volume": 29350.0}, {"date": "2014-03-18", "close": 1.36, "volume": 101875.0}, {"date": "2014-03-19", "close": 1.33, "volume": 57231.0}, {"date": "2014-03-20", "close": 1.35, "volume": 5526.0}, {"date": "2014-03-21", "close": 1.34, "volume": 72948.0}, {"date": "2014-03-24", "close": 1.36, "volume": 57952.0}, {"date": "2014-03-25", "close": 1.38, "volume": 64907.0}, {"date": "2014-03-26", "close": 1.33, "volume": 71823.0}, {"date": "2014-03-27", "close": 1.36, "volume": 68336.0}, {"date": "2014-03-28", "close": 1.38, "volume": 20440.0}, {"date": "2014-03-31", "close": 1.41, "volume": 106920.0}, {"date": "2014-04-01", "close": 1.4, "volume": 49192.0}, {"date": "2014-04-02", "close": 1.38, "volume": 32374.0}, {"date": "2014-04-03", "close": 1.37, "volume": 49530.0}, {"date": "2014-04-04", "close": 1.39, "volume": 74697.0}, {"date": "2014-04-07", "close": 1.35, "volume": 48552.0}, {"date": "2014-04-08", "close": 1.34, "volume": 22633.0}, {"date": "2014-04-09", "close": 1.35, "volume": 51070.0}, {"date": "2014-04-10", "close": 1.31, "volume": 37300.0}, {"date": "2014-04-11", "close": 1.31, "volume": 85593.0}, {"date": "2014-04-14", "close": 1.3, "volume": 8197.0}, {"date": "2014-04-15", "close": 1.28, "volume": 41850.0}, {"date": "2014-04-16", "close": 1.3, "volume": 56618.0}, {"date": "2014-04-17", "close": 1.29, "volume": 16675.0}, {"date": "2014-04-21", "close": 1.29, "volume": 72824.0}, {"date": "2014-04-22", "close": 1.3, "volume": 5150.0}, {"date": "2014-04-23", "close": 1.28, "volume": 52811.0}, {"date": "2014-04-24", "close": 1.26, "volume": 39440.0}, {"date": "2014-04-25", "close": 1.25, "volume": 47085.0}, {"date": "2014-04-28", "close": 1.23, "volume": 38170.0}, {"date": "2014-04-29", "close": 1.21, "volume": 12507.0}, {"date": "2014-04-30", "close": 1.23, "volume": 88478.0}, {"date": "2014-05-01", "close": 1.21, "volume": 28928.0}, {"date": "2014-05-02", "close": 1.21, "volume": 32650.0}, {"date": "2014-05-05", "close": 1.22, "volume": 23480.0}, {"date": "2014-05-06", "close": 1.27, "volume": 32281.0}, {"date": "2014-05-07", "close": 1.25, "volume": 22385.0}, {"date": "2014-05-08", "close": 1.24, "volume": 11721.0}, {"date": "2014-05-09", "close": 1.23, "volume": 63804.0}, {"date": "2014-05-12", "close": 1.25, "volume": 28852.0}, {"date": "2014-05-13", "close": 1.28, "volume": 45041.0}, {"date": "2014-05-14", "close": 1.29, "volume": 114750.0}, {"date": "2014-05-15", "close": 1.25, "volume": 47740.0}, {"date": "2014-05-16", "close": 1.29, "volume": 34465.0}, {"date": "2014-05-20", "close": 1.19, "volume": 64086.0}, {"date": "2014-05-21", "close": 1.17, "volume": 83201.0}, {"date": "2014-05-22", "close": 1.12, "volume": 170628.0}, {"date": "2014-05-23", "close": 1.09, "volume": 186200.0}, {"date": "2014-05-26", "close": 1.1, "volume": 48550.0}, {"date": "2014-05-27", "close": 1.1, "volume": 19676.0}, {"date": "2014-05-28", "close": 1.07, "volume": 21950.0}, {"date": "2014-05-29", "close": 1.12, "volume": 14345.0}, {"date": "2014-05-30", "close": 1.1, "volume": 21093.0}, {"date": "2014-06-02", "close": 1.19, "volume": 85362.0}, {"date": "2014-06-03", "close": 1.2, "volume": 9927.0}, {"date": "2014-06-04", "close": 1.23, "volume": 62398.0}, {"date": "2014-06-05", "close": 1.34, "volume": 156647.0}, {"date": "2014-06-06", "close": 1.36, "volume": 81570.0}, {"date": "2014-06-09", "close": 1.28, "volume": 45314.0}, {"date": "2014-06-10", "close": 1.31, "volume": 34100.0}, {"date": "2014-06-11", "close": 1.29, "volume": 32966.0}, {"date": "2014-06-12", "close": 1.22, "volume": 26791.0}, {"date": "2014-06-13", "close": 1.29, "volume": 26630.0}, {"date": "2014-06-16", "close": 1.27, "volume": 12465.0}, {"date": "2014-06-17", "close": 1.24, "volume": 21845.0}, {"date": "2014-06-18", "close": 1.25, "volume": 9598.0}, {"date": "2014-06-19", "close": 1.35, "volume": 97300.0}, {"date": "2014-06-20", "close": 1.31, "volume": 4950.0}, {"date": "2014-06-23", "close": 1.28, "volume": 21160.0}, {"date": "2014-06-24", "close": 1.25, "volume": 18260.0}, {"date": "2014-06-25", "close": 1.28, "volume": 10470.0}, {"date": "2014-06-26", "close": 1.27, "volume": 2900.0}, {"date": "2014-06-27", "close": 1.3, "volume": 28891.0}, {"date": "2014-06-30", "close": 1.25, "volume": 47086.0}, {"date": "2014-07-02", "close": 1.26, "volume": 20240.0}, {"date": "2014-07-03", "close": 1.27, "volume": 9000.0}, {"date": "2014-07-04", "close": 1.26, "volume": 3700.0}, {"date": "2014-07-07", "close": 1.26, "volume": 37737.0}, {"date": "2014-07-08", "close": 1.29, "volume": 13840.0}, {"date": "2014-07-09", "close": 1.26, "volume": 3550.0}, {"date": "2014-07-10", "close": 1.25, "volume": 13380.0}, {"date": "2014-07-11", "close": 1.3, "volume": 19204.0}, {"date": "2014-07-14", "close": 1.25, "volume": 550.0}, {"date": "2014-07-15", "close": 1.21, "volume": 20337.0}, {"date": "2014-07-16", "close": 1.21, "volume": 8770.0}, {"date": "2014-07-17", "close": 1.2, "volume": 4841.0}, {"date": "2014-07-18", "close": 1.22, "volume": 17092.0}, {"date": "2014-07-21", "close": 1.19, "volume": 7582.0}, {"date": "2014-07-22", "close": 1.18, "volume": 21923.0}, {"date": "2014-07-23", "close": 1.2, "volume": 31323.0}, {"date": "2014-07-24", "close": 1.18, "volume": 11877.0}, {"date": "2014-07-25", "close": 1.23, "volume": 20751.0}, {"date": "2014-07-28", "close": 1.2, "volume": 5020.0}, {"date": "2014-07-29", "close": 1.2, "volume": 12056.0}, {"date": "2014-07-30", "close": 1.24, "volume": 37991.0}, {"date": "2014-07-31", "close": 1.2, "volume": 12800.0}, {"date": "2014-08-01", "close": 1.2, "volume": 600.0}, {"date": "2014-08-05", "close": 1.18, "volume": 21225.0}, {"date": "2014-08-06", "close": 1.17, "volume": 4192.0}, {"date": "2014-08-07", "close": 1.12, "volume": 59320.0}, {"date": "2014-08-08", "close": 1.14, "volume": 11420.0}, {"date": "2014-08-11", "close": 1.19, "volume": 4185.0}, {"date": "2014-08-12", "close": 1.2, "volume": 14752.0}, {"date": "2014-08-13", "close": 1.16, "volume": 5000.0}, {"date": "2014-08-14", "close": 1.22, "volume": 59070.0}, {"date": "2014-08-15", "close": 1.2, "volume": 18500.0}, {"date": "2014-08-18", "close": 1.15, "volume": 6259.0}, {"date": "2014-08-19", "close": 1.13, "volume": 23880.0}, {"date": "2014-08-20", "close": 1.11, "volume": 17100.0}, {"date": "2014-08-21", "close": 1.17, "volume": 24295.0}, {"date": "2014-08-22", "close": 1.17, "volume": 17641.0}, {"date": "2014-08-25", "close": 1.15, "volume": 17500.0}, {"date": "2014-08-26", "close": 1.15, "volume": 13020.0}, {"date": "2014-08-27", "close": 1.11, "volume": 68670.0}, {"date": "2014-08-28", "close": 1.11, "volume": 19422.0}, {"date": "2014-08-29", "close": 1.11, "volume": 80350.0}, {"date": "2014-09-02", "close": 1.15, "volume": 10206.0}, {"date": "2014-09-03", "close": 1.1, "volume": 8125.0}, {"date": "2014-09-04", "close": 1.12, "volume": 11766.0}, {"date": "2014-09-05", "close": 1.1, "volume": 40537.0}, {"date": "2014-09-08", "close": 1.09, "volume": 20221.0}, {"date": "2014-09-09", "close": 1.08, "volume": 11726.0}, {"date": "2014-09-10", "close": 1.07, "volume": 25199.0}, {"date": "2014-09-11", "close": 1.03, "volume": 59909.0}, {"date": "2014-09-12", "close": 1.04, "volume": 67210.0}, {"date": "2014-09-15", "close": 1.04, "volume": 97196.0}, {"date": "2014-09-16", "close": 1.03, "volume": 4200.0}, {"date": "2014-09-17", "close": 1.01, "volume": 48046.0}, {"date": "2014-09-18", "close": 0.98, "volume": 41738.0}, {"date": "2014-09-19", "close": 1.02, "volume": 56381.0}, {"date": "2014-09-22", "close": 0.99, "volume": 58165.0}, {"date": "2014-09-23", "close": 1.0, "volume": 42760.0}, {"date": "2014-09-24", "close": 0.95, "volume": 33900.0}, {"date": "2014-09-25", "close": 0.99, "volume": 18344.0}, {"date": "2014-09-26", "close": 1.0, "volume": 10980.0}, {"date": "2014-09-29", "close": 0.94, "volume": 33330.0}, {"date": "2014-09-30", "close": 0.94, "volume": 3640.0}, {"date": "2014-10-01", "close": 0.96, "volume": 36903.0}, {"date": "2014-10-02", "close": 0.92, "volume": 66055.0}, {"date": "2014-10-03", "close": 0.91, "volume": 36375.0}, {"date": "2014-10-06", "close": 0.9, "volume": 3335.0}, {"date": "2014-10-07", "close": 0.87, "volume": 8281.0}, {"date": "2014-10-08", "close": 0.88, "volume": 23440.0}, {"date": "2014-10-09", "close": 0.87, "volume": 11600.0}, {"date": "2014-10-10", "close": 0.83, "volume": 31620.0}, {"date": "2014-10-14", "close": 0.81, "volume": 44525.0}, {"date": "2014-10-15", "close": 0.79, "volume": 47259.0}, {"date": "2014-10-16", "close": 0.84, "volume": 10900.0}, {"date": "2014-10-17", "close": 0.82, "volume": 13027.0}, {"date": "2014-10-20", "close": 0.87, "volume": 19240.0}, {"date": "2014-10-21", "close": 0.85, "volume": 18425.0}, {"date": "2014-10-22", "close": 0.82, "volume": 16451.0}, {"date": "2014-10-23", "close": 0.84, "volume": 1430.0}, {"date": "2014-10-24", "close": 0.82, "volume": 4350.0}, {"date": "2014-10-27", "close": 0.9, "volume": 63213.0}, {"date": "2014-10-28", "close": 0.86, "volume": 47744.0}, {"date": "2014-10-29", "close": 0.95, "volume": 62282.0}, {"date": "2014-10-30", "close": 0.94, "volume": 10803.0}, {"date": "2014-10-31", "close": 0.9, "volume": 11172.0}, {"date": "2014-11-03", "close": 0.8, "volume": 25366.0}, {"date": "2014-11-04", "close": 0.84, "volume": 7220.0}, {"date": "2014-11-05", "close": 0.85, "volume": 6119.0}, {"date": "2014-11-06", "close": 0.85, "volume": 24050.0}, {"date": "2014-11-07", "close": 0.86, "volume": 10420.0}, {"date": "2014-11-10", "close": 0.88, "volume": 13400.0}, {"date": "2014-11-11", "close": 0.88, "volume": 24300.0}, {"date": "2014-11-12", "close": 0.86, "volume": 5560.0}, {"date": "2014-11-13", "close": 0.88, "volume": 5641.0}, {"date": "2014-11-14", "close": 0.86, "volume": 56600.0}, {"date": "2014-11-17", "close": 0.87, "volume": 12495.0}, {"date": "2014-11-18", "close": 0.91, "volume": 25278.0}, {"date": "2014-11-19", "close": 0.94, "volume": 32273.0}, {"date": "2014-11-20", "close": 0.94, "volume": 35900.0}, {"date": "2014-11-21", "close": 0.95, "volume": 6300.0}, {"date": "2014-11-24", "close": 0.92, "volume": 26647.0}, {"date": "2014-11-25", "close": 0.88, "volume": 17522.0}, {"date": "2014-11-27", "close": 0.87, "volume": 55400.0}, {"date": "2014-11-28", "close": 0.9, "volume": 8260.0}, {"date": "2014-12-01", "close": 0.87, "volume": 3000.0}, {"date": "2014-12-02", "close": 0.87, "volume": 100.0}, {"date": "2014-12-03", "close": 0.87, "volume": 5710.0}, {"date": "2014-12-04", "close": 0.82, "volume": 40903.0}, {"date": "2014-12-05", "close": 0.9, "volume": 32465.0}, {"date": "2014-12-08", "close": 0.89, "volume": 11500.0}, {"date": "2014-12-09", "close": 0.88, "volume": 8600.0}, {"date": "2014-12-10", "close": 0.84, "volume": 37978.0}, {"date": "2014-12-11", "close": 0.81, "volume": 37428.0}, {"date": "2014-12-12", "close": 0.84, "volume": 7297.0}, {"date": "2014-12-15", "close": 0.88, "volume": 12859.0}, {"date": "2014-12-16", "close": 0.8, "volume": 40815.0}, {"date": "2014-12-17", "close": 0.79, "volume": 55034.0}, {"date": "2014-12-18", "close": 0.8, "volume": 37210.0}, {"date": "2014-12-19", "close": 0.8, "volume": 6463.0}, {"date": "2014-12-22", "close": 0.79, "volume": 21837.0}, {"date": "2014-12-23", "close": 0.77, "volume": 127448.0}, {"date": "2014-12-24", "close": 0.77, "volume": 96350.0}, {"date": "2014-12-29", "close": 0.74, "volume": 53373.0}, {"date": "2014-12-30", "close": 0.75, "volume": 223100.0}, {"date": "2014-12-31", "close": 0.8, "volume": 38532.0}, {"date": "2015-01-02", "close": 0.94, "volume": 101495.0}, {"date": "2015-01-05", "close": 0.99, "volume": 287196.0}, {"date": "2015-01-06", "close": 0.9, "volume": 46303.0}, {"date": "2015-01-07", "close": 0.89, "volume": 39130.0}, {"date": "2015-01-08", "close": 0.9, "volume": 8250.0}, {"date": "2015-01-09", "close": 0.9, "volume": 21862.0}, {"date": "2015-01-12", "close": 0.87, "volume": 11355.0}, {"date": "2015-01-13", "close": 0.86, "volume": 6285.0}, {"date": "2015-01-14", "close": 0.83, "volume": 5500.0}, {"date": "2015-01-15", "close": 0.86, "volume": 6106.0}, {"date": "2015-01-16", "close": 0.87, "volume": 17368.0}, {"date": "2015-01-19", "close": 0.85, "volume": 11970.0}, {"date": "2015-01-20", "close": 0.85, "volume": 676.0}, {"date": "2015-01-21", "close": 0.86, "volume": 1500.0}, {"date": "2015-01-22", "close": 0.87, "volume": 19820.0}, {"date": "2015-01-23", "close": 0.87, "volume": 8500.0}, {"date": "2015-01-26", "close": 0.81, "volume": 9576.0}, {"date": "2015-01-27", "close": 0.84, "volume": 3039.0}, {"date": "2015-01-28", "close": 0.85, "volume": 21050.0}, {"date": "2015-01-29", "close": 0.8, "volume": 50938.0}, {"date": "2015-01-30", "close": 0.8, "volume": 11500.0}, {"date": "2015-02-02", "close": 0.83, "volume": 7867.0}, {"date": "2015-02-03", "close": 0.85, "volume": 30712.0}, {"date": "2015-02-04", "close": 0.82, "volume": 3800.0}, {"date": "2015-02-05", "close": 0.82, "volume": 21152.0}, {"date": "2015-02-06", "close": 0.84, "volume": 2435.0}, {"date": "2015-02-09", "close": 0.8, "volume": 16353.0}, {"date": "2015-02-10", "close": 0.8, "volume": 26500.0}, {"date": "2015-02-11", "close": 0.83, "volume": 37545.0}, {"date": "2015-02-12", "close": 0.82, "volume": 36031.0}, {"date": "2015-02-13", "close": 0.8, "volume": 42102.0}, {"date": "2015-02-17", "close": 0.8, "volume": 9108.0}, {"date": "2015-02-18", "close": 0.8, "volume": 5862.0}, {"date": "2015-02-19", "close": 0.85, "volume": 13127.0}, {"date": "2015-02-20", "close": 0.85, "volume": 5768.0}, {"date": "2015-02-23", "close": 0.84, "volume": 4125.0}, {"date": "2015-02-24", "close": 0.84, "volume": 610.0}, {"date": "2015-02-25", "close": 0.84, "volume": 420.0}, {"date": "2015-02-26", "close": 0.81, "volume": 1000.0}, {"date": "2015-02-27", "close": 0.84, "volume": 13049.0}, {"date": "2015-03-02", "close": 0.85, "volume": 9500.0}, {"date": "2015-03-03", "close": 0.87, "volume": 26112.0}, {"date": "2015-03-04", "close": 0.84, "volume": 18000.0}, {"date": "2015-03-05", "close": 0.82, "volume": 20500.0}, {"date": "2015-03-06", "close": 0.82, "volume": 780.0}, {"date": "2015-03-09", "close": 0.84, "volume": 4575.0}, {"date": "2015-03-10", "close": 0.85, "volume": 14532.0}, {"date": "2015-03-11", "close": 0.79, "volume": 6134.0}, {"date": "2015-03-12", "close": 0.77, "volume": 27300.0}, {"date": "2015-03-13", "close": 0.77, "volume": 7600.0}, {"date": "2015-03-16", "close": 0.77, "volume": 6488.0}, {"date": "2015-03-17", "close": 0.78, "volume": 500.0}, {"date": "2015-03-18", "close": 0.8, "volume": 10000.0}, {"date": "2015-03-19", "close": 0.8, "volume": 4290.0}, {"date": "2015-03-20", "close": 0.77, "volume": 10350.0}, {"date": "2015-03-23", "close": 0.75, "volume": 36253.0}, {"date": "2015-03-24", "close": 0.72, "volume": 20980.0}, {"date": "2015-03-25", "close": 0.82, "volume": 20779.0}, {"date": "2015-03-26", "close": 0.79, "volume": 7555.0}, {"date": "2015-03-27", "close": 0.8, "volume": 18050.0}, {"date": "2015-03-30", "close": 0.75, "volume": 30526.0}, {"date": "2015-03-31", "close": 0.79, "volume": 9260.0}, {"date": "2015-04-01", "close": 0.79, "volume": 1201.0}, {"date": "2015-04-02", "close": 0.77, "volume": 22507.0}, {"date": "2015-04-06", "close": 0.74, "volume": 53628.0}, {"date": "2015-04-07", "close": 0.75, "volume": 4751.0}, {"date": "2015-04-08", "close": 0.75, "volume": 3100.0}, {"date": "2015-04-09", "close": 0.79, "volume": 11653.0}, {"date": "2015-04-10", "close": 0.79, "volume": 61600.0}, {"date": "2015-04-13", "close": 0.68, "volume": 267757.0}, {"date": "2015-04-14", "close": 0.79, "volume": 147842.0}, {"date": "2015-04-15", "close": 0.78, "volume": 68573.0}, {"date": "2015-04-16", "close": 0.78, "volume": 51687.0}, {"date": "2015-04-17", "close": 0.8, "volume": 3250.0}, {"date": "2015-04-20", "close": 0.75, "volume": 48085.0}, {"date": "2015-04-21", "close": 0.77, "volume": 53886.0}, {"date": "2015-04-22", "close": 0.79, "volume": 39600.0}, {"date": "2015-04-23", "close": 0.79, "volume": 4290.0}, {"date": "2015-04-24", "close": 0.79, "volume": 10500.0}, {"date": "2015-04-27", "close": 0.76, "volume": 36900.0}, {"date": "2015-04-28", "close": 0.76, "volume": 24000.0}, {"date": "2015-04-29", "close": 0.76, "volume": 9000.0}, {"date": "2015-04-30", "close": 0.76, "volume": 104300.0}, {"date": "2015-05-01", "close": 0.75, "volume": 26850.0}, {"date": "2015-05-04", "close": 0.75, "volume": 23175.0}, {"date": "2015-05-05", "close": 0.77, "volume": 11800.0}, {"date": "2015-05-06", "close": 0.76, "volume": 7357.0}, {"date": "2015-05-07", "close": 0.73, "volume": 41200.0}, {"date": "2015-05-08", "close": 0.73, "volume": 14550.0}, {"date": "2015-05-11", "close": 0.74, "volume": 34075.0}, {"date": "2015-05-12", "close": 0.74, "volume": 2570.0}, {"date": "2015-05-13", "close": 0.73, "volume": 32675.0}, {"date": "2015-05-14", "close": 0.71, "volume": 54705.0}, {"date": "2015-05-15", "close": 0.74, "volume": 17849.0}, {"date": "2015-05-19", "close": 0.71, "volume": 20360.0}, {"date": "2015-05-20", "close": 0.71, "volume": 6100.0}, {"date": "2015-05-21", "close": 0.76, "volume": 63500.0}, {"date": "2015-05-22", "close": 0.83, "volume": 311213.0}, {"date": "2015-05-25", "close": 0.83, "volume": 89932.0}, {"date": "2015-05-26", "close": 0.83, "volume": 26751.0}, {"date": "2015-05-27", "close": 0.76, "volume": 18300.0}, {"date": "2015-05-28", "close": 0.78, "volume": 17500.0}, {"date": "2015-05-29", "close": 0.73, "volume": 25440.0}, {"date": "2015-06-01", "close": 0.75, "volume": 12535.0}, {"date": "2015-06-02", "close": 0.77, "volume": 12000.0}, {"date": "2015-06-03", "close": 0.74, "volume": 47750.0}, {"date": "2015-06-04", "close": 0.76, "volume": 6450.0}, {"date": "2015-06-05", "close": 0.74, "volume": 11779.0}, {"date": "2015-06-08", "close": 0.71, "volume": 94600.0}, {"date": "2015-06-09", "close": 0.71, "volume": 5000.0}, {"date": "2015-06-10", "close": 0.72, "volume": 5520.0}, {"date": "2015-06-11", "close": 0.72, "volume": 698.0}, {"date": "2015-06-12", "close": 0.73, "volume": 21899.0}, {"date": "2015-06-15", "close": 0.71, "volume": 12915.0}, {"date": "2015-06-16", "close": 0.75, "volume": 9800.0}, {"date": "2015-06-17", "close": 0.76, "volume": 18150.0}, {"date": "2015-06-18", "close": 0.78, "volume": 13859.0}, {"date": "2015-06-19", "close": 0.79, "volume": 43960.0}, {"date": "2015-06-22", "close": 0.78, "volume": 53400.0}, {"date": "2015-06-23", "close": 0.73, "volume": 20500.0}, {"date": "2015-06-24", "close": 0.72, "volume": 3750.0}, {"date": "2015-06-25", "close": 0.72, "volume": 2074.0}, {"date": "2015-06-26", "close": 0.73, "volume": 3100.0}, {"date": "2015-06-29", "close": 0.74, "volume": 11150.0}, {"date": "2015-06-30", "close": 0.77, "volume": 25700.0}, {"date": "2015-07-02", "close": 0.77, "volume": 25900.0}, {"date": "2015-07-03", "close": 0.8, "volume": 41240.0}, {"date": "2015-07-06", "close": 0.8, "volume": 17800.0}, {"date": "2015-07-07", "close": 0.78, "volume": 24500.0}, {"date": "2015-07-08", "close": 0.72, "volume": 19335.0}, {"date": "2015-07-09", "close": 0.72, "volume": 525.0}, {"date": "2015-07-10", "close": 0.71, "volume": 3500.0}, {"date": "2015-07-13", "close": 0.74, "volume": 1161.0}, {"date": "2015-07-14", "close": 0.75, "volume": 4650.0}, {"date": "2015-07-15", "close": 0.73, "volume": 3100.0}, {"date": "2015-07-17", "close": 0.7, "volume": 16800.0}, {"date": "2015-07-20", "close": 0.67, "volume": 34400.0}, {"date": "2015-07-21", "close": 0.69, "volume": 11650.0}, {"date": "2015-07-22", "close": 0.68, "volume": 20700.0}, {"date": "2015-07-23", "close": 0.73, "volume": 35650.0}, {"date": "2015-07-24", "close": 0.73, "volume": 1532.0}, {"date": "2015-07-27", "close": 0.73, "volume": 100.0}, {"date": "2015-07-29", "close": 0.7, "volume": 1400.0}, {"date": "2015-07-30", "close": 0.67, "volume": 7200.0}, {"date": "2015-07-31", "close": 0.67, "volume": 19735.0}, {"date": "2015-08-04", "close": 0.66, "volume": 5300.0}, {"date": "2015-08-05", "close": 0.66, "volume": 8340.0}, {"date": "2015-08-06", "close": 0.65, "volume": 31900.0}, {"date": "2015-08-07", "close": 0.65, "volume": 316.0}, {"date": "2015-08-10", "close": 0.69, "volume": 12615.0}, {"date": "2015-08-11", "close": 0.69, "volume": 19112.0}, {"date": "2015-08-12", "close": 0.67, "volume": 7414.0}, {"date": "2015-08-13", "close": 0.65, "volume": 28178.0}, {"date": "2015-08-14", "close": 0.65, "volume": 2161.0}, {"date": "2015-08-17", "close": 0.65, "volume": 580.0}, {"date": "2015-08-18", "close": 0.66, "volume": 3595.0}, {"date": "2015-08-21", "close": 0.66, "volume": 59000.0}, {"date": "2015-08-24", "close": 0.64, "volume": 10270.0}, {"date": "2015-08-25", "close": 0.64, "volume": 9350.0}, {"date": "2015-08-27", "close": 0.63, "volume": 16515.0}, {"date": "2015-08-28", "close": 0.64, "volume": 5200.0}, {"date": "2015-08-31", "close": 0.64, "volume": 10800.0}, {"date": "2015-09-01", "close": 0.63, "volume": 13550.0}, {"date": "2015-09-02", "close": 0.6, "volume": 1750.0}, {"date": "2015-09-03", "close": 0.68, "volume": 37166.0}, {"date": "2015-09-04", "close": 0.62, "volume": 12100.0}, {"date": "2015-09-09", "close": 0.68, "volume": 51000.0}, {"date": "2015-09-10", "close": 0.65, "volume": 6515.0}, {"date": "2015-09-11", "close": 0.6, "volume": 41969.0}, {"date": "2015-09-14", "close": 0.64, "volume": 984.0}, {"date": "2015-09-15", "close": 0.61, "volume": 3008.0}, {"date": "2015-09-16", "close": 0.62, "volume": 1000.0}, {"date": "2015-09-17", "close": 0.62, "volume": 100.0}, {"date": "2015-09-18", "close": 0.63, "volume": 2000.0}, {"date": "2015-09-21", "close": 0.6, "volume": 42950.0}, {"date": "2015-09-22", "close": 0.58, "volume": 40166.0}, {"date": "2015-09-23", "close": 0.57, "volume": 22896.0}, {"date": "2015-09-24", "close": 0.57, "volume": 7500.0}, {"date": "2015-09-25", "close": 0.58, "volume": 23625.0}, {"date": "2015-09-28", "close": 0.54, "volume": 27700.0}, {"date": "2015-09-29", "close": 0.52, "volume": 5175.0}, {"date": "2015-09-30", "close": 0.54, "volume": 12955.0}, {"date": "2015-10-01", "close": 0.94, "volume": 662308.0}, {"date": "2015-10-02", "close": 0.95, "volume": 189865.0}, {"date": "2015-10-05", "close": 0.96, "volume": 36868.0}, {"date": "2015-10-06", "close": 0.99, "volume": 32173.0}, {"date": "2015-10-07", "close": 1.25, "volume": 298948.0}, {"date": "2015-10-08", "close": 1.11, "volume": 150782.0}, {"date": "2015-10-09", "close": 0.84, "volume": 369393.0}, {"date": "2015-10-13", "close": 0.86, "volume": 34700.0}, {"date": "2015-10-14", "close": 0.72, "volume": 81622.0}, {"date": "2015-10-15", "close": 0.72, "volume": 23222.0}, {"date": "2015-10-16", "close": 0.71, "volume": 19272.0}, {"date": "2015-10-19", "close": 0.74, "volume": 9000.0}, {"date": "2015-10-20", "close": 0.73, "volume": 5000.0}, {"date": "2015-10-21", "close": 0.72, "volume": 19557.0}, {"date": "2015-10-22", "close": 0.72, "volume": 1.0}, {"date": "2015-10-23", "close": 0.78, "volume": 38200.0}, {"date": "2015-10-26", "close": 0.79, "volume": 30266.0}, {"date": "2015-10-27", "close": 0.92, "volume": 40450.0}, {"date": "2015-10-28", "close": 0.9, "volume": 23125.0}, {"date": "2015-10-29", "close": 0.8, "volume": 8801.0}, {"date": "2015-10-30", "close": 0.78, "volume": 13900.0}, {"date": "2015-11-02", "close": 0.78, "volume": 6280.0}, {"date": "2015-11-03", "close": 0.86, "volume": 98380.0}, {"date": "2015-11-04", "close": 0.82, "volume": 3200.0}, {"date": "2015-11-05", "close": 0.79, "volume": 7025.0}, {"date": "2015-11-06", "close": 0.78, "volume": 4277.0}, {"date": "2015-11-09", "close": 0.8, "volume": 20594.0}, {"date": "2015-11-10", "close": 0.78, "volume": 782.0}, {"date": "2015-11-11", "close": 0.78, "volume": 4986.0}, {"date": "2015-11-12", "close": 0.73, "volume": 19719.0}, {"date": "2015-11-13", "close": 0.73, "volume": 1800.0}, {"date": "2015-11-16", "close": 0.74, "volume": 7713.0}, {"date": "2015-11-17", "close": 0.77, "volume": 23479.0}, {"date": "2015-11-18", "close": 0.78, "volume": 15518.0}, {"date": "2015-11-19", "close": 0.82, "volume": 6875.0}, {"date": "2015-11-20", "close": 0.84, "volume": 12220.0}, {"date": "2015-11-23", "close": 0.84, "volume": 870.0}, {"date": "2015-11-25", "close": 0.83, "volume": 1975.0}, {"date": "2015-11-26", "close": 0.83, "volume": 14700.0}, {"date": "2015-11-27", "close": 0.87, "volume": 13895.0}, {"date": "2015-11-30", "close": 0.77, "volume": 38391.0}, {"date": "2015-12-01", "close": 0.84, "volume": 32135.0}, {"date": "2015-12-02", "close": 0.84, "volume": 3975.0}, {"date": "2015-12-03", "close": 0.84, "volume": 380.0}, {"date": "2015-12-04", "close": 0.84, "volume": 600.0}, {"date": "2015-12-07", "close": 0.8, "volume": 15500.0}, {"date": "2015-12-08", "close": 0.78, "volume": 8275.0}, {"date": "2015-12-09", "close": 0.79, "volume": 2800.0}, {"date": "2015-12-10", "close": 0.84, "volume": 20290.0}, {"date": "2015-12-11", "close": 0.86, "volume": 14490.0}, {"date": "2015-12-14", "close": 0.8, "volume": 37175.0}, {"date": "2015-12-15", "close": 0.74, "volume": 29500.0}, {"date": "2015-12-16", "close": 0.75, "volume": 9860.0}, {"date": "2015-12-17", "close": 0.76, "volume": 6799.0}, {"date": "2015-12-21", "close": 0.74, "volume": 12190.0}, {"date": "2015-12-22", "close": 0.72, "volume": 11600.0}, {"date": "2015-12-23", "close": 0.7, "volume": 22093.0}, {"date": "2015-12-24", "close": 0.67, "volume": 9100.0}, {"date": "2015-12-29", "close": 0.72, "volume": 1000.0}, {"date": "2015-12-30", "close": 0.7, "volume": 7525.0}, {"date": "2015-12-31", "close": 0.7, "volume": 31150.0}, {"date": "2016-01-04", "close": 0.7, "volume": 28107.0}, {"date": "2016-01-05", "close": 0.7, "volume": 1100.0}, {"date": "2016-01-06", "close": 0.76, "volume": 6000.0}, {"date": "2016-01-07", "close": 0.74, "volume": 1000.0}, {"date": "2016-01-08", "close": 0.77, "volume": 5626.0}, {"date": "2016-01-11", "close": 0.77, "volume": 3170.0}, {"date": "2016-01-12", "close": 0.69, "volume": 23788.0}, {"date": "2016-01-13", "close": 0.72, "volume": 7070.0}, {"date": "2016-01-14", "close": 0.75, "volume": 4600.0}, {"date": "2016-01-15", "close": 0.7, "volume": 8900.0}, {"date": "2016-01-18", "close": 0.74, "volume": 7050.0}, {"date": "2016-01-19", "close": 0.69, "volume": 7202.0}, {"date": "2016-01-20", "close": 0.69, "volume": 25831.0}, {"date": "2016-01-21", "close": 0.68, "volume": 3200.0}, {"date": "2016-01-22", "close": 0.68, "volume": 57050.0}, {"date": "2016-01-25", "close": 0.7, "volume": 6027.0}, {"date": "2016-01-26", "close": 0.69, "volume": 14055.0}, {"date": "2016-01-27", "close": 0.69, "volume": 6900.0}, {"date": "2016-01-28", "close": 0.69, "volume": 456.0}, {"date": "2016-01-29", "close": 0.85, "volume": 107515.0}, {"date": "2016-02-01", "close": 0.88, "volume": 27115.0}, {"date": "2016-02-02", "close": 0.93, "volume": 89780.0}, {"date": "2016-02-03", "close": 0.97, "volume": 17480.0}, {"date": "2016-02-04", "close": 0.93, "volume": 17683.0}, {"date": "2016-02-05", "close": 0.84, "volume": 26226.0}, {"date": "2016-02-08", "close": 0.8, "volume": 15600.0}, {"date": "2016-02-09", "close": 0.93, "volume": 10700.0}, {"date": "2016-02-10", "close": 0.97, "volume": 8000.0}, {"date": "2016-02-11", "close": 0.9, "volume": 9500.0}, {"date": "2016-02-12", "close": 0.94, "volume": 8335.0}, {"date": "2016-02-16", "close": 0.94, "volume": 1500.0}, {"date": "2016-02-17", "close": 0.93, "volume": 1106.0}, {"date": "2016-02-18", "close": 0.9, "volume": 10085.0}, {"date": "2016-02-19", "close": 0.9, "volume": 1800.0}, {"date": "2016-02-22", "close": 0.9, "volume": 6775.0}, {"date": "2016-02-23", "close": 0.88, "volume": 1200.0}, {"date": "2016-02-24", "close": 0.82, "volume": 10918.0}, {"date": "2016-02-25", "close": 0.81, "volume": 500.0}, {"date": "2016-02-26", "close": 0.81, "volume": 200.0}, {"date": "2016-02-29", "close": 0.91, "volume": 17705.0}, {"date": "2016-03-01", "close": 0.82, "volume": 38659.0}, {"date": "2016-03-02", "close": 0.89, "volume": 8015.0}, {"date": "2016-03-04", "close": 0.8, "volume": 33525.0}, {"date": "2016-03-07", "close": 0.82, "volume": 104715.0}, {"date": "2016-03-08", "close": 0.86, "volume": 12181.0}, {"date": "2016-03-09", "close": 0.85, "volume": 18550.0}, {"date": "2016-03-10", "close": 0.85, "volume": 4200.0}, {"date": "2016-03-11", "close": 0.88, "volume": 11932.0}, {"date": "2016-03-14", "close": 1.25, "volume": 579063.0}, {"date": "2016-03-15", "close": 2.25, "volume": 960843.0}, {"date": "2016-03-16", "close": 3.2, "volume": 2250465.0}, {"date": "2016-03-17", "close": 2.875, "volume": 967440.0}, {"date": "2016-03-18", "close": 3.03, "volume": 417662.0}, {"date": "2016-03-21", "close": 3.04, "volume": 115169.0}, {"date": "2016-03-22", "close": 3.14, "volume": 145505.0}, {"date": "2016-03-23", "close": 2.99, "volume": 43985.0}, {"date": "2016-03-24", "close": 3.05, "volume": 69866.0}, {"date": "2016-03-28", "close": 2.99, "volume": 92268.0}, {"date": "2016-03-29", "close": 2.98, "volume": 133858.0}, {"date": "2016-03-30", "close": 2.74, "volume": 44483.0}, {"date": "2016-03-31", "close": 2.65, "volume": 93134.0}, {"date": "2016-04-01", "close": 2.51, "volume": 90509.0}, {"date": "2016-04-04", "close": 2.13, "volume": 249155.0}, {"date": "2016-04-05", "close": 2.04, "volume": 196664.0}, {"date": "2016-04-06", "close": 2.15, "volume": 19716.0}, {"date": "2016-04-07", "close": 2.21, "volume": 192792.0}, {"date": "2016-04-08", "close": 2.23, "volume": 24245.0}, {"date": "2016-04-11", "close": 2.14, "volume": 59240.0}, {"date": "2016-04-12", "close": 2.16, "volume": 21447.0}, {"date": "2016-04-13", "close": 2.15, "volume": 21997.0}, {"date": "2016-04-14", "close": 2.35, "volume": 44087.0}, {"date": "2016-04-15", "close": 2.34, "volume": 10455.0}, {"date": "2016-04-18", "close": 2.25, "volume": 7900.0}, {"date": "2016-04-19", "close": 2.15, "volume": 36765.0}, {"date": "2016-04-20", "close": 2.1, "volume": 26954.0}, {"date": "2016-04-21", "close": 2.1, "volume": 11917.0}, {"date": "2016-04-22", "close": 1.95, "volume": 82095.0}, {"date": "2016-04-25", "close": 1.84, "volume": 73246.0}, {"date": "2016-04-26", "close": 1.76, "volume": 57319.0}, {"date": "2016-04-27", "close": 1.89, "volume": 57399.0}, {"date": "2016-04-28", "close": 1.84, "volume": 27476.0}, {"date": "2016-04-29", "close": 1.79, "volume": 61121.0}, {"date": "2016-05-02", "close": 1.85, "volume": 38631.0}, {"date": "2016-05-03", "close": 1.81, "volume": 43518.0}, {"date": "2016-05-04", "close": 2.1, "volume": 49565.0}, {"date": "2016-05-05", "close": 2.25, "volume": 104323.0}, {"date": "2016-05-06", "close": 2.21, "volume": 14727.0}, {"date": "2016-05-09", "close": 2.32, "volume": 36997.0}, {"date": "2016-05-10", "close": 2.26, "volume": 11857.0}, {"date": "2016-05-11", "close": 2.1, "volume": 22187.0}, {"date": "2016-05-12", "close": 2.02, "volume": 20166.0}, {"date": "2016-05-13", "close": 2.06, "volume": 11563.0}, {"date": "2016-05-16", "close": 2.05, "volume": 14056.0}, {"date": "2016-05-17", "close": 2.14, "volume": 11460.0}, {"date": "2016-05-18", "close": 2.0, "volume": 30036.0}, {"date": "2016-05-19", "close": 2.0, "volume": 40992.0}, {"date": "2016-05-20", "close": 2.0, "volume": 20106.0}, {"date": "2016-05-24", "close": 1.93, "volume": 19756.0}, {"date": "2016-05-25", "close": 1.88, "volume": 21517.0}, {"date": "2016-05-26", "close": 1.87, "volume": 10942.0}, {"date": "2016-05-27", "close": 1.9, "volume": 16940.0}, {"date": "2016-05-30", "close": 1.86, "volume": 53640.0}, {"date": "2016-05-31", "close": 1.86, "volume": 25772.0}, {"date": "2016-06-01", "close": 1.9, "volume": 66837.0}, {"date": "2016-06-02", "close": 2.07, "volume": 21250.0}, {"date": "2016-06-03", "close": 2.1, "volume": 27450.0}, {"date": "2016-06-06", "close": 2.04, "volume": 3016.0}, {"date": "2016-06-07", "close": 2.0, "volume": 22395.0}, {"date": "2016-06-08", "close": 2.0, "volume": 35345.0}, {"date": "2016-06-09", "close": 1.99, "volume": 24830.0}, {"date": "2016-06-10", "close": 1.89, "volume": 72470.0}, {"date": "2016-06-13", "close": 1.92, "volume": 22300.0}, {"date": "2016-06-14", "close": 1.81, "volume": 30220.0}, {"date": "2016-06-15", "close": 1.87, "volume": 8275.0}, {"date": "2016-06-16", "close": 1.96, "volume": 16757.0}, {"date": "2016-06-17", "close": 1.9, "volume": 19634.0}, {"date": "2016-06-20", "close": 1.9, "volume": 21525.0}, {"date": "2016-06-21", "close": 1.89, "volume": 11908.0}, {"date": "2016-06-22", "close": 1.85, "volume": 28709.0}, {"date": "2016-06-23", "close": 1.89, "volume": 23740.0}, {"date": "2016-06-24", "close": 1.83, "volume": 9890.0}, {"date": "2016-06-27", "close": 1.85, "volume": 7571.0}, {"date": "2016-06-28", "close": 1.88, "volume": 13520.0}, {"date": "2016-06-29", "close": 1.82, "volume": 20800.0}, {"date": "2016-06-30", "close": 1.83, "volume": 29260.0}, {"date": "2016-07-04", "close": 1.89, "volume": 9547.0}, {"date": "2016-07-05", "close": 1.83, "volume": 32340.0}, {"date": "2016-07-06", "close": 1.82, "volume": 7875.0}, {"date": "2016-07-07", "close": 1.85, "volume": 10754.0}, {"date": "2016-07-08", "close": 1.99, "volume": 75805.0}, {"date": "2016-07-11", "close": 2.05, "volume": 49975.0}, {"date": "2016-07-12", "close": 2.05, "volume": 10870.0}, {"date": "2016-07-13", "close": 2.25, "volume": 87862.0}, {"date": "2016-07-14", "close": 2.2, "volume": 33647.0}, {"date": "2016-07-15", "close": 2.21, "volume": 46059.0}, {"date": "2016-07-18", "close": 2.29, "volume": 71065.0}, {"date": "2016-07-19", "close": 2.08, "volume": 24054.0}, {"date": "2016-07-20", "close": 2.06, "volume": 21347.0}, {"date": "2016-07-21", "close": 2.02, "volume": 39380.0}, {"date": "2016-07-22", "close": 2.07, "volume": 10128.0}, {"date": "2016-07-25", "close": 2.29, "volume": 39640.0}, {"date": "2016-07-26", "close": 2.35, "volume": 45120.0}, {"date": "2016-07-27", "close": 2.35, "volume": 19650.0}, {"date": "2016-07-28", "close": 2.3, "volume": 10833.0}, {"date": "2016-07-29", "close": 2.25, "volume": 16931.0}, {"date": "2016-08-02", "close": 0.99, "volume": 675862.0}, {"date": "2016-08-03", "close": 1.39, "volume": 342281.0}, {"date": "2016-08-04", "close": 1.3, "volume": 52050.0}, {"date": "2016-08-05", "close": 1.3, "volume": 33200.0}, {"date": "2016-08-08", "close": 1.21, "volume": 33626.0}, {"date": "2016-08-09", "close": 1.27, "volume": 17700.0}, {"date": "2016-08-10", "close": 1.22, "volume": 55692.0}, {"date": "2016-08-11", "close": 1.16, "volume": 21340.0}, {"date": "2016-08-12", "close": 1.17, "volume": 17835.0}, {"date": "2016-08-15", "close": 1.22, "volume": 13646.0}, {"date": "2016-08-16", "close": 1.18, "volume": 900.0}, {"date": "2016-08-17", "close": 1.12, "volume": 34566.0}, {"date": "2016-08-18", "close": 1.05, "volume": 146801.0}, {"date": "2016-08-19", "close": 1.05, "volume": 14903.0}, {"date": "2016-08-22", "close": 1.08, "volume": 37903.0}, {"date": "2016-08-23", "close": 1.05, "volume": 25800.0}, {"date": "2016-08-24", "close": 1.09, "volume": 60000.0}, {"date": "2016-08-25", "close": 1.05, "volume": 4200.0}, {"date": "2016-08-26", "close": 1.13, "volume": 33869.0}, {"date": "2016-08-29", "close": 1.16, "volume": 67304.0}, {"date": "2016-08-30", "close": 1.19, "volume": 79770.0}, {"date": "2016-08-31", "close": 1.16, "volume": 48950.0}, {"date": "2016-09-01", "close": 1.15, "volume": 11250.0}, {"date": "2016-09-02", "close": 1.2, "volume": 48653.0}, {"date": "2016-09-06", "close": 1.13, "volume": 8075.0}, {"date": "2016-09-07", "close": 1.14, "volume": 2400.0}, {"date": "2016-09-08", "close": 1.12, "volume": 5860.0}, {"date": "2016-09-09", "close": 1.15, "volume": 4800.0}, {"date": "2016-09-12", "close": 1.15, "volume": 7950.0}, {"date": "2016-09-13", "close": 1.14, "volume": 700.0}, {"date": "2016-09-14", "close": 1.1, "volume": 15650.0}, {"date": "2016-09-15", "close": 1.08, "volume": 23660.0}, {"date": "2016-09-16", "close": 1.1, "volume": 1875.0}, {"date": "2016-09-19", "close": 1.1, "volume": 21900.0}, {"date": "2016-09-20", "close": 1.1, "volume": 13800.0}, {"date": "2016-09-21", "close": 1.12, "volume": 14620.0}, {"date": "2016-09-22", "close": 1.07, "volume": 39430.0}, {"date": "2016-09-23", "close": 1.05, "volume": 38736.0}, {"date": "2016-09-26", "close": 1.04, "volume": 5230.0}, {"date": "2016-09-27", "close": 1.04, "volume": 6038.0}, {"date": "2016-09-28", "close": 1.04, "volume": 10955.0}, {"date": "2016-09-29", "close": 1.04, "volume": 17200.0}, {"date": "2016-09-30", "close": 1.03, "volume": 46442.0}, {"date": "2016-10-03", "close": 1.08, "volume": 50043.0}, {"date": "2016-10-04", "close": 1.15, "volume": 30774.0}, {"date": "2016-10-05", "close": 1.28, "volume": 20300.0}, {"date": "2016-10-06", "close": 1.2, "volume": 2400.0}, {"date": "2016-10-07", "close": 1.18, "volume": 1450.0}, {"date": "2016-10-11", "close": 1.1, "volume": 26720.0}, {"date": "2016-10-12", "close": 1.06, "volume": 4400.0}, {"date": "2016-10-13", "close": 1.06, "volume": 12453.0}, {"date": "2016-10-14", "close": 1.05, "volume": 1200.0}, {"date": "2016-10-17", "close": 1.04, "volume": 4900.0}, {"date": "2016-10-18", "close": 1.02, "volume": 32000.0}, {"date": "2016-10-19", "close": 1.04, "volume": 53718.0}, {"date": "2016-10-20", "close": 1.01, "volume": 13585.0}, {"date": "2016-10-21", "close": 1.02, "volume": 7800.0}, {"date": "2016-10-24", "close": 1.0, "volume": 17950.0}, {"date": "2016-10-25", "close": 0.98, "volume": 25215.0}, {"date": "2016-10-26", "close": 0.97, "volume": 23625.0}, {"date": "2016-10-27", "close": 0.99, "volume": 4743.0}, {"date": "2016-10-28", "close": 0.99, "volume": 3107.0}, {"date": "2016-10-31", "close": 0.96, "volume": 4000.0}, {"date": "2016-11-01", "close": 0.96, "volume": 12510.0}, {"date": "2016-11-02", "close": 1.04, "volume": 25500.0}, {"date": "2016-11-03", "close": 1.01, "volume": 2550.0}, {"date": "2016-11-04", "close": 1.01, "volume": 6000.0}, {"date": "2016-11-07", "close": 0.99, "volume": 2000.0}, {"date": "2016-11-08", "close": 0.97, "volume": 7170.0}, {"date": "2016-11-09", "close": 0.99, "volume": 4234.0}, {"date": "2016-11-10", "close": 0.99, "volume": 1700.0}, {"date": "2016-11-11", "close": 0.98, "volume": 6000.0}, {"date": "2016-11-14", "close": 0.98, "volume": 8382.0}, {"date": "2016-11-15", "close": 0.84, "volume": 28756.0}, {"date": "2016-11-16", "close": 0.83, "volume": 42611.0}, {"date": "2016-11-17", "close": 0.83, "volume": 55600.0}, {"date": "2016-11-18", "close": 0.77, "volume": 87739.0}, {"date": "2016-11-21", "close": 0.82, "volume": 39266.0}, {"date": "2016-11-22", "close": 0.79, "volume": 1500.0}, {"date": "2016-11-23", "close": 0.79, "volume": 2847.0}, {"date": "2016-11-24", "close": 0.74, "volume": 53039.0}, {"date": "2016-11-25", "close": 0.77, "volume": 5097.0}, {"date": "2016-11-28", "close": 0.77, "volume": 5620.0}, {"date": "2016-11-29", "close": 0.75, "volume": 52165.0}, {"date": "2016-11-30", "close": 0.73, "volume": 67700.0}, {"date": "2016-12-01", "close": 0.74, "volume": 36325.0}, {"date": "2016-12-02", "close": 0.72, "volume": 500.0}, {"date": "2016-12-05", "close": 0.72, "volume": 9400.0}, {"date": "2016-12-06", "close": 0.75, "volume": 18600.0}, {"date": "2016-12-07", "close": 0.73, "volume": 7920.0}, {"date": "2016-12-08", "close": 0.7, "volume": 66550.0}, {"date": "2016-12-09", "close": 0.76, "volume": 56400.0}, {"date": "2016-12-12", "close": 0.92, "volume": 27300.0}, {"date": "2016-12-13", "close": 0.8, "volume": 118771.0}, {"date": "2016-12-14", "close": 0.72, "volume": 36100.0}, {"date": "2016-12-15", "close": 0.72, "volume": 13900.0}, {"date": "2016-12-16", "close": 0.75, "volume": 2500.0}, {"date": "2016-12-19", "close": 0.71, "volume": 36890.0}, {"date": "2016-12-20", "close": 0.72, "volume": 4420.0}, {"date": "2016-12-21", "close": 0.74, "volume": 3085.0}, {"date": "2016-12-23", "close": 0.77, "volume": 23786.0}, {"date": "2016-12-28", "close": 0.77, "volume": 5000.0}, {"date": "2016-12-29", "close": 0.75, "volume": 14350.0}, {"date": "2016-12-30", "close": 0.73, "volume": 43459.0}, {"date": "2017-01-03", "close": 0.75, "volume": 23873.0}, {"date": "2017-01-04", "close": 0.74, "volume": 5500.0}, {"date": "2017-01-05", "close": 0.75, "volume": 2000.0}, {"date": "2017-01-06", "close": 0.75, "volume": 5100.0}, {"date": "2017-01-09", "close": 0.75, "volume": 17000.0}, {"date": "2017-01-10", "close": 0.8, "volume": 26080.0}, {"date": "2017-01-11", "close": 0.79, "volume": 28000.0}, {"date": "2017-01-12", "close": 0.78, "volume": 1000.0}, {"date": "2017-01-13", "close": 0.81, "volume": 22150.0}, {"date": "2017-01-16", "close": 0.76, "volume": 19063.0}, {"date": "2017-01-17", "close": 0.76, "volume": 25861.0}, {"date": "2017-01-18", "close": 0.76, "volume": 8900.0}, {"date": "2017-01-19", "close": 0.74, "volume": 90433.0}, {"date": "2017-01-20", "close": 0.79, "volume": 68430.0}, {"date": "2017-01-23", "close": 0.92, "volume": 63005.0}, {"date": "2017-01-24", "close": 0.95, "volume": 14798.0}, {"date": "2017-01-25", "close": 0.9, "volume": 4675.0}, {"date": "2017-01-26", "close": 0.85, "volume": 25079.0}, {"date": "2017-01-27", "close": 0.85, "volume": 6700.0}, {"date": "2017-01-30", "close": 0.83, "volume": 63836.0}, {"date": "2017-01-31", "close": 0.82, "volume": 7230.0}, {"date": "2017-02-01", "close": 0.83, "volume": 40905.0}, {"date": "2017-02-02", "close": 0.8, "volume": 27119.0}, {"date": "2017-02-03", "close": 0.8, "volume": 12875.0}, {"date": "2017-02-06", "close": 0.76, "volume": 2000.0}, {"date": "2017-02-07", "close": 0.79, "volume": 6985.0}, {"date": "2017-02-08", "close": 0.76, "volume": 40375.0}, {"date": "2017-02-09", "close": 0.74, "volume": 46285.0}, {"date": "2017-02-10", "close": 0.74, "volume": 58953.0}, {"date": "2017-02-13", "close": 0.72, "volume": 51750.0}, {"date": "2017-02-14", "close": 0.77, "volume": 35000.0}, {"date": "2017-02-15", "close": 0.73, "volume": 37000.0}, {"date": "2017-02-16", "close": 0.73, "volume": 29800.0}, {"date": "2017-02-17", "close": 0.71, "volume": 37150.0}, {"date": "2017-02-21", "close": 0.68, "volume": 82977.0}, {"date": "2017-02-22", "close": 0.68, "volume": 144207.0}, {"date": "2017-02-23", "close": 0.66, "volume": 8290.0}, {"date": "2017-02-24", "close": 0.71, "volume": 19925.0}, {"date": "2017-02-27", "close": 0.66, "volume": 26272.0}, {"date": "2017-02-28", "close": 0.71, "volume": 58640.0}, {"date": "2017-03-01", "close": 0.71, "volume": 2230.0}, {"date": "2017-03-02", "close": 0.66, "volume": 17682.0}, {"date": "2017-03-03", "close": 0.69, "volume": 1206.0}, {"date": "2017-03-06", "close": 0.65, "volume": 19870.0}, {"date": "2017-03-07", "close": 0.65, "volume": 16181.0}, {"date": "2017-03-08", "close": 0.65, "volume": 20488.0}, {"date": "2017-03-09", "close": 0.66, "volume": 6500.0}, {"date": "2017-03-10", "close": 0.65, "volume": 42000.0}, {"date": "2017-03-13", "close": 0.65, "volume": 17550.0}, {"date": "2017-03-14", "close": 0.67, "volume": 6950.0}, {"date": "2017-03-15", "close": 0.69, "volume": 52000.0}, {"date": "2017-03-16", "close": 0.7, "volume": 26200.0}, {"date": "2017-03-17", "close": 0.7, "volume": 19250.0}, {"date": "2017-03-20", "close": 0.69, "volume": 3900.0}, {"date": "2017-03-21", "close": 0.67, "volume": 7550.0}, {"date": "2017-03-22", "close": 0.7, "volume": 12100.0}, {"date": "2017-03-23", "close": 0.69, "volume": 12555.0}, {"date": "2017-03-24", "close": 0.68, "volume": 6915.0}, {"date": "2017-03-27", "close": 0.66, "volume": 9804.0}, {"date": "2017-03-28", "close": 0.66, "volume": 20062.0}, {"date": "2017-03-29", "close": 0.66, "volume": 11650.0}, {"date": "2017-03-30", "close": 0.72, "volume": 81500.0}, {"date": "2017-03-31", "close": 0.73, "volume": 24000.0}, {"date": "2017-04-03", "close": 0.75, "volume": 34140.0}, {"date": "2017-04-04", "close": 0.74, "volume": 81750.0}, {"date": "2017-04-05", "close": 0.73, "volume": 40300.0}, {"date": "2017-04-06", "close": 0.71, "volume": 19260.0}, {"date": "2017-04-07", "close": 0.72, "volume": 3000.0}, {"date": "2017-04-10", "close": 0.71, "volume": 2290.0}, {"date": "2017-04-12", "close": 0.68, "volume": 3071.0}, {"date": "2017-04-13", "close": 0.68, "volume": 6321.0}, {"date": "2017-04-17", "close": 0.68, "volume": 18167.0}, {"date": "2017-04-18", "close": 0.68, "volume": 70.0}, {"date": "2017-04-19", "close": 0.74, "volume": 12666.0}, {"date": "2017-04-20", "close": 0.75, "volume": 41780.0}, {"date": "2017-04-21", "close": 0.75, "volume": 9607.0}, {"date": "2017-04-24", "close": 0.79, "volume": 39800.0}, {"date": "2017-04-25", "close": 0.77, "volume": 55100.0}, {"date": "2017-04-26", "close": 0.75, "volume": 10500.0}, {"date": "2017-04-27", "close": 0.79, "volume": 1350.0}, {"date": "2017-04-28", "close": 0.76, "volume": 7303.0}, {"date": "2017-05-01", "close": 0.79, "volume": 9600.0}, {"date": "2017-05-02", "close": 0.79, "volume": 12527.0}, {"date": "2017-05-03", "close": 0.79, "volume": 8037.0}, {"date": "2017-05-04", "close": 0.75, "volume": 12131.0}, {"date": "2017-05-05", "close": 0.78, "volume": 5600.0}, {"date": "2017-05-08", "close": 0.75, "volume": 3500.0}, {"date": "2017-05-09", "close": 0.77, "volume": 1000.0}, {"date": "2017-05-10", "close": 0.75, "volume": 8000.0}, {"date": "2017-05-11", "close": 0.72, "volume": 6604.0}, {"date": "2017-05-12", "close": 0.72, "volume": 32000.0}, {"date": "2017-05-15", "close": 0.68, "volume": 14650.0}, {"date": "2017-05-16", "close": 0.68, "volume": 4171.0}, {"date": "2017-05-17", "close": 0.69, "volume": 3735.0}, {"date": "2017-05-18", "close": 0.7, "volume": 8000.0}, {"date": "2017-05-19", "close": 0.66, "volume": 2700.0}, {"date": "2017-05-23", "close": 0.72, "volume": 1566.0}, {"date": "2017-05-24", "close": 0.7, "volume": 1000.0}, {"date": "2017-05-25", "close": 0.7, "volume": 220.0}, {"date": "2017-05-26", "close": 0.68, "volume": 6500.0}, {"date": "2017-05-29", "close": 0.68, "volume": 8500.0}, {"date": "2017-05-30", "close": 0.66, "volume": 10200.0}, {"date": "2017-05-31", "close": 0.66, "volume": 1100.0}, {"date": "2017-06-01", "close": 0.64, "volume": 17900.0}, {"date": "2017-06-02", "close": 0.64, "volume": 300.0}, {"date": "2017-06-05", "close": 0.65, "volume": 21570.0}, {"date": "2017-06-06", "close": 0.63, "volume": 10200.0}, {"date": "2017-06-07", "close": 0.62, "volume": 31650.0}, {"date": "2017-06-08", "close": 0.61, "volume": 19400.0}, {"date": "2017-06-09", "close": 0.64, "volume": 9100.0}, {"date": "2017-06-12", "close": 0.61, "volume": 650.0}, {"date": "2017-06-13", "close": 0.65, "volume": 36385.0}, {"date": "2017-06-14", "close": 0.64, "volume": 18712.0}, {"date": "2017-06-15", "close": 0.64, "volume": 7300.0}, {"date": "2017-06-16", "close": 0.63, "volume": 932.0}, {"date": "2017-06-19", "close": 0.65, "volume": 3600.0}, {"date": "2017-06-21", "close": 0.58, "volume": 20325.0}, {"date": "2017-06-22", "close": 0.59, "volume": 9490.0}, {"date": "2017-06-27", "close": 0.59, "volume": 500.0}, {"date": "2017-06-28", "close": 0.56, "volume": 8750.0}, {"date": "2017-06-29", "close": 0.61, "volume": 19850.0}, {"date": "2017-06-30", "close": 0.66, "volume": 18900.0}, {"date": "2017-07-04", "close": 0.65, "volume": 1150.0}, {"date": "2017-07-05", "close": 0.58, "volume": 6520.0}, {"date": "2017-07-06", "close": 0.65, "volume": 8230.0}, {"date": "2017-07-07", "close": 0.58, "volume": 24000.0}, {"date": "2017-07-10", "close": 0.67, "volume": 33275.0}, {"date": "2017-07-11", "close": 0.68, "volume": 8278.0}, {"date": "2017-07-12", "close": 0.67, "volume": 1000.0}, {"date": "2017-07-14", "close": 0.65, "volume": 1500.0}, {"date": "2017-07-18", "close": 0.65, "volume": 66.0}, {"date": "2017-07-19", "close": 0.67, "volume": 2000.0}, {"date": "2017-07-20", "close": 0.68, "volume": 2985.0}, {"date": "2017-07-21", "close": 0.64, "volume": 1407.0}, {"date": "2017-07-24", "close": 0.56, "volume": 24379.0}, {"date": "2017-07-25", "close": 0.54, "volume": 22950.0}, {"date": "2017-07-26", "close": 0.58, "volume": 9100.0}, {"date": "2017-07-27", "close": 0.58, "volume": 3108.0}, {"date": "2017-07-28", "close": 0.59, "volume": 6100.0}, {"date": "2017-07-31", "close": 0.56, "volume": 5807.0}, {"date": "2017-08-01", "close": 0.55, "volume": 10000.0}, {"date": "2017-08-02", "close": 0.56, "volume": 8163.0}, {"date": "2017-08-03", "close": 0.55, "volume": 1210.0}, {"date": "2017-08-04", "close": 0.56, "volume": 1275.0}, {"date": "2017-08-08", "close": 0.57, "volume": 13600.0}, {"date": "2017-08-09", "close": 0.58, "volume": 15778.0}, {"date": "2017-08-10", "close": 0.57, "volume": 7800.0}, {"date": "2017-08-11", "close": 0.59, "volume": 7500.0}, {"date": "2017-08-14", "close": 0.59, "volume": 6500.0}, {"date": "2017-08-15", "close": 0.59, "volume": 6700.0}, {"date": "2017-08-16", "close": 0.58, "volume": 17390.0}, {"date": "2017-08-17", "close": 0.56, "volume": 3000.0}, {"date": "2017-08-18", "close": 0.54, "volume": 2343.0}, {"date": "2017-08-21", "close": 0.56, "volume": 4100.0}, {"date": "2017-08-22", "close": 0.57, "volume": 5000.0}, {"date": "2017-08-25", "close": 0.63, "volume": 27500.0}, {"date": "2017-08-28", "close": 0.67, "volume": 9400.0}, {"date": "2017-08-29", "close": 0.71, "volume": 22600.0}, {"date": "2017-08-30", "close": 0.65, "volume": 3135.0}, {"date": "2017-08-31", "close": 0.71, "volume": 28700.0}, {"date": "2017-09-01", "close": 0.69, "volume": 3500.0}, {"date": "2017-09-05", "close": 0.68, "volume": 34550.0}, {"date": "2017-09-06", "close": 0.69, "volume": 24942.0}, {"date": "2017-09-07", "close": 0.73, "volume": 500.0}, {"date": "2017-09-08", "close": 0.7, "volume": 4250.0}, {"date": "2017-09-11", "close": 0.73, "volume": 2000.0}, {"date": "2017-09-12", "close": 0.67, "volume": 92350.0}, {"date": "2017-09-13", "close": 0.7, "volume": 1500.0}, {"date": "2017-09-14", "close": 0.66, "volume": 6500.0}, {"date": "2017-09-15", "close": 0.67, "volume": 2500.0}, {"date": "2017-09-18", "close": 0.65, "volume": 4650.0}, {"date": "2017-09-19", "close": 0.6, "volume": 7000.0}, {"date": "2017-09-20", "close": 0.57, "volume": 20459.0}, {"date": "2017-09-21", "close": 0.6, "volume": 14000.0}, {"date": "2017-09-22", "close": 0.55, "volume": 39275.0}, {"date": "2017-09-25", "close": 0.57, "volume": 8490.0}, {"date": "2017-09-26", "close": 0.67, "volume": 44350.0}, {"date": "2017-09-27", "close": 0.67, "volume": 4000.0}, {"date": "2017-09-29", "close": 0.68, "volume": 40519.0}, {"date": "2017-10-03", "close": 0.67, "volume": 5562.0}, {"date": "2017-10-04", "close": 0.68, "volume": 4100.0}, {"date": "2017-10-06", "close": 0.68, "volume": 15950.0}, {"date": "2017-10-10", "close": 0.65, "volume": 6021.0}, {"date": "2017-10-11", "close": 0.63, "volume": 10115.0}, {"date": "2017-10-16", "close": 0.63, "volume": 7500.0}, {"date": "2017-10-17", "close": 0.6, "volume": 5823.0}, {"date": "2017-10-18", "close": 0.6, "volume": 200.0}, {"date": "2017-10-19", "close": 0.61, "volume": 9920.0}, {"date": "2017-10-20", "close": 0.65, "volume": 10000.0}, {"date": "2017-10-24", "close": 0.61, "volume": 1090.0}, {"date": "2017-10-25", "close": 0.61, "volume": 16050.0}, {"date": "2017-10-26", "close": 0.59, "volume": 500.0}, {"date": "2017-10-27", "close": 0.59, "volume": 2500.0}, {"date": "2017-10-30", "close": 0.61, "volume": 2265.0}, {"date": "2017-11-01", "close": 0.58, "volume": 23690.0}, {"date": "2017-11-02", "close": 0.6, "volume": 6990.0}, {"date": "2017-11-03", "close": 0.56, "volume": 6120.0}, {"date": "2017-11-06", "close": 0.57, "volume": 7500.0}, {"date": "2017-11-07", "close": 0.54, "volume": 4018.0}, {"date": "2017-11-08", "close": 0.55, "volume": 7450.0}, {"date": "2017-11-09", "close": 0.59, "volume": 20700.0}, {"date": "2017-11-10", "close": 0.57, "volume": 3590.0}, {"date": "2017-11-13", "close": 0.57, "volume": 1890.0}, {"date": "2017-11-15", "close": 0.56, "volume": 3500.0}, {"date": "2017-11-16", "close": 0.56, "volume": 20500.0}, {"date": "2017-11-17", "close": 0.55, "volume": 81392.0}, {"date": "2017-11-20", "close": 0.52, "volume": 54100.0}, {"date": "2017-11-21", "close": 0.53, "volume": 47173.0}, {"date": "2017-11-22", "close": 0.49, "volume": 19000.0}, {"date": "2017-11-23", "close": 0.5, "volume": 3000.0}, {"date": "2017-11-24", "close": 0.5, "volume": 26000.0}, {"date": "2017-11-27", "close": 0.51, "volume": 7000.0}, {"date": "2017-11-28", "close": 0.49, "volume": 57545.0}, {"date": "2017-11-29", "close": 0.5, "volume": 27495.0}, {"date": "2017-11-30", "close": 0.47, "volume": 29600.0}, {"date": "2017-12-01", "close": 0.46, "volume": 17100.0}, {"date": "2017-12-04", "close": 0.46, "volume": 22480.0}, {"date": "2017-12-05", "close": 0.47, "volume": 12125.0}, {"date": "2017-12-06", "close": 0.475, "volume": 25805.0}, {"date": "2017-12-07", "close": 0.48, "volume": 32650.0}, {"date": "2017-12-08", "close": 0.48, "volume": 1100.0}, {"date": "2017-12-11", "close": 0.48, "volume": 16500.0}, {"date": "2017-12-12", "close": 0.45, "volume": 24135.0}, {"date": "2017-12-13", "close": 0.43, "volume": 2178.0}, {"date": "2017-12-15", "close": 0.43, "volume": 38175.0}, {"date": "2017-12-18", "close": 0.48, "volume": 30700.0}, {"date": "2017-12-19", "close": 0.495, "volume": 900.0}, {"date": "2017-12-20", "close": 0.495, "volume": 24752.0}, {"date": "2017-12-21", "close": 0.45, "volume": 42000.0}, {"date": "2017-12-22", "close": 0.455, "volume": 28800.0}, {"date": "2017-12-27", "close": 0.45, "volume": 8000.0}, {"date": "2017-12-28", "close": 0.445, "volume": 3500.0}, {"date": "2017-12-29", "close": 0.43, "volume": 7380.0}, {"date": "2018-01-02", "close": 0.42, "volume": 24823.0}, {"date": "2018-01-03", "close": 0.42, "volume": 36959.0}, {"date": "2018-01-04", "close": 0.42, "volume": 14970.0}, {"date": "2018-01-05", "close": 0.44, "volume": 18580.0}, {"date": "2018-01-08", "close": 0.425, "volume": 38100.0}, {"date": "2018-01-09", "close": 0.415, "volume": 57292.0}, {"date": "2018-01-10", "close": 0.415, "volume": 8500.0}, {"date": "2018-01-11", "close": 0.415, "volume": 7500.0}, {"date": "2018-01-12", "close": 0.43, "volume": 38500.0}, {"date": "2018-01-15", "close": 0.475, "volume": 68111.0}, {"date": "2018-01-16", "close": 0.57, "volume": 24135.0}, {"date": "2018-01-17", "close": 0.5, "volume": 30552.0}, {"date": "2018-01-18", "close": 0.5, "volume": 2360.0}, {"date": "2018-01-19", "close": 0.5, "volume": 1778.0}, {"date": "2018-01-22", "close": 0.52, "volume": 1000.0}, {"date": "2018-01-23", "close": 0.59, "volume": 23550.0}, {"date": "2018-01-24", "close": 0.59, "volume": 50482.0}, {"date": "2018-01-25", "close": 0.59, "volume": 1451.0}, {"date": "2018-01-26", "close": 0.54, "volume": 8000.0}, {"date": "2018-01-29", "close": 0.52, "volume": 3200.0}, {"date": "2018-01-30", "close": 0.5, "volume": 8500.0}, {"date": "2018-01-31", "close": 0.52, "volume": 9000.0}, {"date": "2018-02-01", "close": 0.55, "volume": 1500.0}, {"date": "2018-02-02", "close": 0.445, "volume": 21334.0}, {"date": "2018-02-05", "close": 0.47, "volume": 14300.0}, {"date": "2018-02-06", "close": 0.51, "volume": 12524.0}, {"date": "2018-02-07", "close": 0.55, "volume": 6400.0}, {"date": "2018-02-08", "close": 0.495, "volume": 9936.0}, {"date": "2018-02-12", "close": 0.51, "volume": 500.0}, {"date": "2018-02-13", "close": 0.455, "volume": 10000.0}, {"date": "2018-02-14", "close": 0.5, "volume": 6000.0}, {"date": "2018-02-15", "close": 0.5, "volume": 3000.0}, {"date": "2018-02-16", "close": 0.5, "volume": 2000.0}, {"date": "2018-02-20", "close": 0.5, "volume": 4870.0}, {"date": "2018-02-21", "close": 0.49, "volume": 2350.0}, {"date": "2018-02-22", "close": 0.49, "volume": 6618.0}, {"date": "2018-02-23", "close": 0.48, "volume": 3500.0}, {"date": "2018-02-26", "close": 0.48, "volume": 1000.0}, {"date": "2018-02-27", "close": 0.5, "volume": 23000.0}, {"date": "2018-02-28", "close": 0.455, "volume": 6368.0}, {"date": "2018-03-01", "close": 0.48, "volume": 45000.0}, {"date": "2018-03-02", "close": 0.49, "volume": 3500.0}, {"date": "2018-03-06", "close": 0.49, "volume": 75.0}, {"date": "2018-03-07", "close": 0.49, "volume": 7675.0}, {"date": "2018-03-09", "close": 0.45, "volume": 13000.0}, {"date": "2018-03-12", "close": 0.44, "volume": 5000.0}, {"date": "2018-03-15", "close": 0.44, "volume": 1000.0}, {"date": "2018-03-16", "close": 0.465, "volume": 3400.0}, {"date": "2018-03-20", "close": 0.43, "volume": 6800.0}, {"date": "2018-03-21", "close": 0.43, "volume": 480.0}, {"date": "2018-03-22", "close": 0.43, "volume": 5500.0}, {"date": "2018-03-23", "close": 0.43, "volume": 445.0}, {"date": "2018-03-26", "close": 0.41, "volume": 3600.0}, {"date": "2018-03-27", "close": 0.435, "volume": 5020.0}, {"date": "2018-03-28", "close": 0.41, "volume": 14000.0}, {"date": "2018-03-29", "close": 0.41, "volume": 500.0}, {"date": "2018-04-02", "close": 0.42, "volume": 6969.0}, {"date": "2018-04-03", "close": 0.41, "volume": 6000.0}, {"date": "2018-04-04", "close": 0.4, "volume": 7731.0}, {"date": "2018-04-05", "close": 0.4, "volume": 11000.0}, {"date": "2018-04-06", "close": 0.43, "volume": 1600.0}, {"date": "2018-04-10", "close": 0.41, "volume": 9100.0}, {"date": "2018-04-11", "close": 0.435, "volume": 900.0}, {"date": "2018-04-12", "close": 0.435, "volume": 452.0}, {"date": "2018-04-13", "close": 0.41, "volume": 1449.0}, {"date": "2018-04-17", "close": 0.42, "volume": 699.0}, {"date": "2018-04-18", "close": 0.415, "volume": 2500.0}, {"date": "2018-04-19", "close": 0.44, "volume": 12541.0}, {"date": "2018-04-20", "close": 0.415, "volume": 1740.0}, {"date": "2018-04-23", "close": 0.37, "volume": 8430.0}, {"date": "2018-04-24", "close": 0.37, "volume": 27440.0}, {"date": "2018-04-25", "close": 0.4, "volume": 9000.0}, {"date": "2018-04-27", "close": 0.4, "volume": 10000.0}, {"date": "2018-04-30", "close": 0.41, "volume": 14760.0}, {"date": "2018-05-01", "close": 0.41, "volume": 4197.0}, {"date": "2018-05-02", "close": 0.385, "volume": 4500.0}, {"date": "2018-05-03", "close": 0.4, "volume": 5000.0}, {"date": "2018-05-04", "close": 0.395, "volume": 3000.0}, {"date": "2018-05-07", "close": 0.425, "volume": 34072.0}, {"date": "2018-05-08", "close": 0.42, "volume": 20540.0}, {"date": "2018-05-09", "close": 0.42, "volume": 9350.0}, {"date": "2018-05-10", "close": 0.41, "volume": 24000.0}, {"date": "2018-05-11", "close": 0.39, "volume": 1199.0}, {"date": "2018-05-14", "close": 0.425, "volume": 6500.0}, {"date": "2018-05-15", "close": 0.39, "volume": 46990.0}, {"date": "2018-05-16", "close": 0.38, "volume": 16000.0}, {"date": "2018-05-17", "close": 0.38, "volume": 25300.0}, {"date": "2018-05-22", "close": 0.41, "volume": 9200.0}, {"date": "2018-05-23", "close": 0.4, "volume": 4200.0}, {"date": "2018-05-28", "close": 0.4, "volume": 750.0}, {"date": "2018-05-29", "close": 0.4, "volume": 20.0}, {"date": "2018-05-30", "close": 0.42, "volume": 7500.0}, {"date": "2018-05-31", "close": 0.38, "volume": 32500.0}, {"date": "2018-06-01", "close": 0.5, "volume": 42780.0}, {"date": "2018-06-04", "close": 0.53, "volume": 78200.0}, {"date": "2018-06-05", "close": 0.52, "volume": 14775.0}, {"date": "2018-06-06", "close": 0.47, "volume": 5300.0}, {"date": "2018-06-08", "close": 0.43, "volume": 12000.0}, {"date": "2018-06-11", "close": 0.4, "volume": 7842.0}, {"date": "2018-06-12", "close": 0.38, "volume": 114895.0}, {"date": "2018-06-13", "close": 0.38, "volume": 18540.0}, {"date": "2018-06-14", "close": 0.38, "volume": 60500.0}, {"date": "2018-06-18", "close": 0.37, "volume": 39827.0}, {"date": "2018-06-19", "close": 0.38, "volume": 4700.0}, {"date": "2018-06-20", "close": 0.38, "volume": 26741.0}, {"date": "2018-06-21", "close": 0.38, "volume": 6200.0}, {"date": "2018-06-22", "close": 0.4, "volume": 21550.0}, {"date": "2018-06-26", "close": 0.48, "volume": 2045.0}, {"date": "2018-06-27", "close": 0.385, "volume": 3385.0}, {"date": "2018-06-28", "close": 0.38, "volume": 4000.0}, {"date": "2018-06-29", "close": 0.38, "volume": 19591.0}, {"date": "2018-07-03", "close": 0.43, "volume": 234459.0}, {"date": "2018-07-04", "close": 0.44, "volume": 1000.0}, {"date": "2018-07-05", "close": 0.4, "volume": 9000.0}, {"date": "2018-07-06", "close": 0.38, "volume": 60000.0}, {"date": "2018-07-10", "close": 0.385, "volume": 6000.0}, {"date": "2018-07-12", "close": 0.385, "volume": 66025.0}, {"date": "2018-07-13", "close": 0.39, "volume": 2000.0}, {"date": "2018-07-16", "close": 0.385, "volume": 11000.0}, {"date": "2018-07-17", "close": 0.35, "volume": 19133.0}, {"date": "2018-07-18", "close": 0.35, "volume": 7500.0}, {"date": "2018-07-19", "close": 0.35, "volume": 12850.0}, {"date": "2018-07-20", "close": 0.35, "volume": 22544.0}, {"date": "2018-07-23", "close": 0.345, "volume": 6075.0}, {"date": "2018-07-24", "close": 0.385, "volume": 5000.0}, {"date": "2018-07-25", "close": 0.335, "volume": 17000.0}, {"date": "2018-07-26", "close": 0.34, "volume": 1282.0}, {"date": "2018-07-30", "close": 0.35, "volume": 500.0}, {"date": "2018-08-01", "close": 0.34, "volume": 1000.0}, {"date": "2018-08-02", "close": 0.34, "volume": 5000.0}, {"date": "2018-08-03", "close": 0.34, "volume": 3900.0}, {"date": "2018-08-07", "close": 0.365, "volume": 146900.0}, {"date": "2018-08-08", "close": 0.365, "volume": 325.0}, {"date": "2018-08-09", "close": 0.39, "volume": 17920.0}, {"date": "2018-08-10", "close": 0.355, "volume": 7400.0}, {"date": "2018-08-15", "close": 0.34, "volume": 64000.0}, {"date": "2018-08-16", "close": 0.37, "volume": 1145.0}, {"date": "2018-08-17", "close": 0.37, "volume": 500.0}, {"date": "2018-08-20", "close": 0.37, "volume": 200.0}, {"date": "2018-08-22", "close": 0.345, "volume": 4500.0}, {"date": "2018-08-23", "close": 0.345, "volume": 2000.0}, {"date": "2018-08-24", "close": 0.345, "volume": 5450.0}, {"date": "2018-08-28", "close": 0.34, "volume": 500.0}, {"date": "2018-08-29", "close": 0.34, "volume": 12453.0}, {"date": "2018-08-31", "close": 0.345, "volume": 15000.0}, {"date": "2018-09-04", "close": 0.34, "volume": 8500.0}, {"date": "2018-09-06", "close": 0.34, "volume": 6931.0}, {"date": "2018-09-10", "close": 0.31, "volume": 10155.0}, {"date": "2018-09-11", "close": 0.36, "volume": 8500.0}, {"date": "2018-09-12", "close": 0.36, "volume": 1651.0}, {"date": "2018-09-17", "close": 0.36, "volume": 3000.0}, {"date": "2018-09-18", "close": 0.37, "volume": 7000.0}, {"date": "2018-09-19", "close": 0.355, "volume": 32709.0}, {"date": "2018-09-20", "close": 0.32, "volume": 20000.0}, {"date": "2018-09-21", "close": 0.315, "volume": 2000.0}, {"date": "2018-09-24", "close": 0.32, "volume": 3500.0}, {"date": "2018-09-25", "close": 0.32, "volume": 10000.0}, {"date": "2018-10-01", "close": 0.32, "volume": 5200.0}, {"date": "2018-10-03", "close": 0.32, "volume": 1408.0}, {"date": "2018-10-04", "close": 0.33, "volume": 16100.0}, {"date": "2018-10-05", "close": 0.32, "volume": 21500.0}, {"date": "2018-10-09", "close": 0.32, "volume": 2726.0}, {"date": "2018-10-10", "close": 0.32, "volume": 4000.0}, {"date": "2018-10-11", "close": 0.315, "volume": 4310.0}, {"date": "2018-10-12", "close": 0.295, "volume": 3531.0}, {"date": "2018-10-15", "close": 0.255, "volume": 14500.0}, {"date": "2018-10-16", "close": 0.28, "volume": 55451.0}, {"date": "2018-10-17", "close": 0.3, "volume": 19666.0}, {"date": "2018-10-19", "close": 0.295, "volume": 3400.0}, {"date": "2018-10-22", "close": 0.27, "volume": 11000.0}, {"date": "2018-10-23", "close": 0.27, "volume": 66000.0}, {"date": "2018-10-24", "close": 0.265, "volume": 52000.0}, {"date": "2018-10-25", "close": 0.27, "volume": 1400.0}, {"date": "2018-10-26", "close": 0.28, "volume": 50000.0}, {"date": "2018-10-29", "close": 0.27, "volume": 45620.0}, {"date": "2018-10-30", "close": 0.24, "volume": 34059.0}, {"date": "2018-10-31", "close": 0.245, "volume": 5500.0}, {"date": "2018-11-01", "close": 0.27, "volume": 6500.0}, {"date": "2018-11-02", "close": 0.235, "volume": 32500.0}, {"date": "2018-11-05", "close": 0.25, "volume": 1500.0}, {"date": "2018-11-06", "close": 0.25, "volume": 590.0}, {"date": "2018-11-07", "close": 0.26, "volume": 1089.0}, {"date": "2018-11-09", "close": 0.25, "volume": 8100.0}, {"date": "2018-11-12", "close": 0.235, "volume": 48025.0}, {"date": "2018-11-13", "close": 0.24, "volume": 1400.0}, {"date": "2018-11-14", "close": 0.235, "volume": 136500.0}, {"date": "2018-11-15", "close": 0.2, "volume": 45533.0}, {"date": "2018-11-16", "close": 0.195, "volume": 1700.0}, {"date": "2018-11-19", "close": 0.24, "volume": 75000.0}, {"date": "2018-11-20", "close": 0.23, "volume": 15000.0}, {"date": "2018-11-21", "close": 0.265, "volume": 23500.0}, {"date": "2018-11-22", "close": 0.27, "volume": 6000.0}, {"date": "2018-11-23", "close": 0.27, "volume": 18500.0}, {"date": "2018-11-26", "close": 0.29, "volume": 23000.0}, {"date": "2018-11-27", "close": 0.31, "volume": 10000.0}, {"date": "2018-11-28", "close": 0.3, "volume": 6500.0}, {"date": "2018-11-29", "close": 0.24, "volume": 13383.0}, {"date": "2018-12-03", "close": 0.23, "volume": 4810.0}, {"date": "2018-12-04", "close": 0.22, "volume": 11500.0}, {"date": "2018-12-05", "close": 0.205, "volume": 15100.0}, {"date": "2018-12-06", "close": 0.205, "volume": 6000.0}, {"date": "2018-12-07", "close": 0.21, "volume": 9530.0}, {"date": "2018-12-10", "close": 0.2, "volume": 41500.0}, {"date": "2018-12-11", "close": 0.205, "volume": 32560.0}, {"date": "2018-12-12", "close": 0.205, "volume": 7620.0}, {"date": "2018-12-13", "close": 0.185, "volume": 16500.0}, {"date": "2018-12-14", "close": 0.175, "volume": 13000.0}, {"date": "2018-12-17", "close": 0.17, "volume": 25700.0}, {"date": "2018-12-18", "close": 0.18, "volume": 17133.0}, {"date": "2018-12-19", "close": 0.17, "volume": 33750.0}, {"date": "2018-12-20", "close": 0.19, "volume": 19500.0}, {"date": "2018-12-21", "close": 0.18, "volume": 7222.0}, {"date": "2018-12-24", "close": 0.18, "volume": 8000.0}, {"date": "2018-12-27", "close": 0.18, "volume": 13100.0}, {"date": "2018-12-28", "close": 0.22, "volume": 108900.0}, {"date": "2018-12-31", "close": 0.2, "volume": 35600.0}, {"date": "2019-01-02", "close": 0.22, "volume": 36000.0}, {"date": "2019-01-03", "close": 0.22, "volume": 4500.0}, {"date": "2019-01-04", "close": 0.235, "volume": 4500.0}, {"date": "2019-01-07", "close": 0.245, "volume": 50075.0}, {"date": "2019-01-08", "close": 0.27, "volume": 46000.0}, {"date": "2019-01-09", "close": 0.24, "volume": 10100.0}, {"date": "2019-01-10", "close": 0.26, "volume": 15040.0}, {"date": "2019-01-11", "close": 0.31, "volume": 89118.0}, {"date": "2019-01-14", "close": 0.32, "volume": 8500.0}, {"date": "2019-01-15", "close": 0.31, "volume": 77687.0}, {"date": "2019-01-16", "close": 0.31, "volume": 5000.0}, {"date": "2019-01-17", "close": 0.3, "volume": 2500.0}, {"date": "2019-01-18", "close": 0.295, "volume": 25500.0}, {"date": "2019-01-21", "close": 0.285, "volume": 4000.0}, {"date": "2019-01-22", "close": 0.285, "volume": 2000.0}, {"date": "2019-01-23", "close": 0.275, "volume": 5500.0}, {"date": "2019-01-24", "close": 0.265, "volume": 36000.0}, {"date": "2019-01-25", "close": 0.245, "volume": 3000.0}, {"date": "2019-01-28", "close": 0.245, "volume": 2500.0}, {"date": "2019-01-29", "close": 0.25, "volume": 1000.0}, {"date": "2019-01-30", "close": 0.25, "volume": 5300.0}, {"date": "2019-01-31", "close": 0.25, "volume": 16000.0}, {"date": "2019-02-01", "close": 0.25, "volume": 9340.0}, {"date": "2019-02-04", "close": 0.25, "volume": 550.0}, {"date": "2019-02-05", "close": 0.235, "volume": 500.0}, {"date": "2019-02-06", "close": 0.245, "volume": 7000.0}, {"date": "2019-02-08", "close": 0.215, "volume": 12410.0}, {"date": "2019-02-11", "close": 0.23, "volume": 500.0}, {"date": "2019-02-12", "close": 0.24, "volume": 3500.0}, {"date": "2019-02-13", "close": 0.24, "volume": 5.0}, {"date": "2019-02-14", "close": 0.24, "volume": 210.0}, {"date": "2019-02-19", "close": 0.22, "volume": 10400.0}, {"date": "2019-02-20", "close": 0.23, "volume": 2800.0}, {"date": "2019-02-22", "close": 0.22, "volume": 1500.0}, {"date": "2019-02-26", "close": 0.23, "volume": 2500.0}, {"date": "2019-02-27", "close": 0.23, "volume": 5000.0}, {"date": "2019-02-28", "close": 0.23, "volume": 2500.0}, {"date": "2019-03-01", "close": 0.23, "volume": 1300.0}, {"date": "2019-03-04", "close": 0.22, "volume": 3750.0}, {"date": "2019-03-05", "close": 0.22, "volume": 6500.0}, {"date": "2019-03-06", "close": 0.24, "volume": 32200.0}, {"date": "2019-03-07", "close": 0.24, "volume": 500.0}, {"date": "2019-03-11", "close": 0.23, "volume": 2300.0}, {"date": "2019-03-12", "close": 0.215, "volume": 1805.0}, {"date": "2019-03-13", "close": 0.245, "volume": 6242.0}, {"date": "2019-03-15", "close": 0.23, "volume": 1000.0}, {"date": "2019-03-18", "close": 0.245, "volume": 1500.0}, {"date": "2019-03-19", "close": 0.215, "volume": 23723.0}, {"date": "2019-03-20", "close": 0.25, "volume": 238200.0}, {"date": "2019-03-21", "close": 0.23, "volume": 23250.0}, {"date": "2019-03-22", "close": 0.25, "volume": 5000.0}, {"date": "2019-03-25", "close": 0.24, "volume": 2000.0}, {"date": "2019-03-26", "close": 0.22, "volume": 102350.0}, {"date": "2019-03-27", "close": 0.22, "volume": 61100.0}, {"date": "2019-03-28", "close": 0.22, "volume": 9000.0}, {"date": "2019-03-29", "close": 0.21, "volume": 13223.0}, {"date": "2019-04-01", "close": 0.24, "volume": 30251.0}, {"date": "2019-04-03", "close": 0.22, "volume": 1000.0}, {"date": "2019-04-04", "close": 0.22, "volume": 30000.0}, {"date": "2019-04-08", "close": 0.22, "volume": 3000.0}, {"date": "2019-04-10", "close": 0.205, "volume": 5000.0}, {"date": "2019-04-11", "close": 0.21, "volume": 7500.0}, {"date": "2019-04-12", "close": 0.21, "volume": 12000.0}, {"date": "2019-04-15", "close": 0.22, "volume": 1900.0}, {"date": "2019-04-16", "close": 0.2, "volume": 1000.0}, {"date": "2019-04-17", "close": 0.2, "volume": 5379.0}, {"date": "2019-04-18", "close": 0.185, "volume": 24400.0}, {"date": "2019-04-22", "close": 0.185, "volume": 28500.0}, {"date": "2019-04-23", "close": 0.18, "volume": 44000.0}, {"date": "2019-04-24", "close": 0.18, "volume": 17500.0}, {"date": "2019-04-25", "close": 0.17, "volume": 30500.0}, {"date": "2019-04-26", "close": 0.175, "volume": 80400.0}, {"date": "2019-04-29", "close": 0.17, "volume": 81012.0}, {"date": "2019-04-30", "close": 0.17, "volume": 7400.0}, {"date": "2019-05-02", "close": 0.19, "volume": 22300.0}, {"date": "2019-05-03", "close": 0.18, "volume": 2000.0}, {"date": "2019-05-06", "close": 0.18, "volume": 100.0}, {"date": "2019-05-07", "close": 0.17, "volume": 93400.0}, {"date": "2019-05-08", "close": 0.18, "volume": 6000.0}, {"date": "2019-05-09", "close": 0.17, "volume": 5500.0}, {"date": "2019-05-13", "close": 0.155, "volume": 33997.0}, {"date": "2019-05-14", "close": 0.17, "volume": 46694.0}, {"date": "2019-05-15", "close": 0.185, "volume": 39500.0}, {"date": "2019-05-16", "close": 0.2, "volume": 19900.0}, {"date": "2019-05-17", "close": 0.21, "volume": 61754.0}, {"date": "2019-05-21", "close": 0.2, "volume": 15000.0}, {"date": "2019-05-22", "close": 0.185, "volume": 1500.0}, {"date": "2019-05-23", "close": 0.2, "volume": 41500.0}, {"date": "2019-05-24", "close": 0.2, "volume": 500.0}, {"date": "2019-05-27", "close": 0.19, "volume": 10932.0}, {"date": "2019-05-28", "close": 0.185, "volume": 8000.0}, {"date": "2019-05-29", "close": 0.18, "volume": 11265.0}, {"date": "2019-05-30", "close": 0.185, "volume": 12000.0}, {"date": "2019-05-31", "close": 0.175, "volume": 4458.0}, {"date": "2019-06-03", "close": 0.19, "volume": 28000.0}, {"date": "2019-06-04", "close": 0.175, "volume": 3000.0}, {"date": "2019-06-05", "close": 0.19, "volume": 6060.0}, {"date": "2019-06-06", "close": 0.19, "volume": 1500.0}, {"date": "2019-06-10", "close": 0.2, "volume": 9400.0}, {"date": "2019-06-11", "close": 0.21, "volume": 1400.0}, {"date": "2019-06-12", "close": 0.195, "volume": 7500.0}, {"date": "2019-06-13", "close": 0.195, "volume": 270.0}, {"date": "2019-06-18", "close": 0.195, "volume": 3000.0}, {"date": "2019-06-19", "close": 0.175, "volume": 5950.0}, {"date": "2019-06-20", "close": 0.2, "volume": 28300.0}, {"date": "2019-06-21", "close": 0.21, "volume": 10500.0}, {"date": "2019-06-24", "close": 0.21, "volume": 11000.0}, {"date": "2019-06-25", "close": 0.245, "volume": 53170.0}, {"date": "2019-06-26", "close": 0.255, "volume": 8500.0}, {"date": "2019-06-27", "close": 0.245, "volume": 5500.0}, {"date": "2019-07-02", "close": 0.225, "volume": 11500.0}, {"date": "2019-07-03", "close": 0.205, "volume": 69385.0}, {"date": "2019-07-04", "close": 0.205, "volume": 500.0}, {"date": "2019-07-05", "close": 0.215, "volume": 1500.0}, {"date": "2019-07-08", "close": 0.235, "volume": 16940.0}, {"date": "2019-07-09", "close": 0.22, "volume": 3000.0}, {"date": "2019-07-10", "close": 0.22, "volume": 9500.0}, {"date": "2019-07-12", "close": 0.195, "volume": 21000.0}, {"date": "2019-07-15", "close": 0.195, "volume": 8500.0}, {"date": "2019-07-17", "close": 0.205, "volume": 1841.0}, {"date": "2019-07-18", "close": 0.205, "volume": 500.0}, {"date": "2019-07-19", "close": 0.205, "volume": 565.0}, {"date": "2019-07-22", "close": 0.215, "volume": 2000.0}, {"date": "2019-07-23", "close": 0.215, "volume": 28500.0}, {"date": "2019-07-25", "close": 0.215, "volume": 1000.0}, {"date": "2019-07-26", "close": 0.215, "volume": 9000.0}, {"date": "2019-07-30", "close": 0.2, "volume": 1500.0}, {"date": "2019-07-31", "close": 0.2, "volume": 500.0}, {"date": "2019-08-01", "close": 0.2, "volume": 22000.0}, {"date": "2019-08-06", "close": 0.195, "volume": 29100.0}, {"date": "2019-08-07", "close": 0.195, "volume": 271.0}, {"date": "2019-08-09", "close": 0.205, "volume": 5500.0}, {"date": "2019-08-12", "close": 0.195, "volume": 3000.0}, {"date": "2019-08-13", "close": 0.185, "volume": 8000.0}, {"date": "2019-08-14", "close": 0.185, "volume": 11500.0}, {"date": "2019-08-15", "close": 0.185, "volume": 17500.0}, {"date": "2019-08-16", "close": 0.195, "volume": 6000.0}, {"date": "2019-08-20", "close": 0.2, "volume": 23000.0}, {"date": "2019-08-21", "close": 0.2, "volume": 15000.0}, {"date": "2019-08-22", "close": 0.24, "volume": 38850.0}, {"date": "2019-08-23", "close": 0.205, "volume": 2500.0}, {"date": "2019-08-28", "close": 0.205, "volume": 1505.0}, {"date": "2019-08-29", "close": 0.215, "volume": 3000.0}, {"date": "2019-08-30", "close": 0.2, "volume": 10000.0}, {"date": "2019-09-03", "close": 0.19, "volume": 23750.0}, {"date": "2019-09-04", "close": 0.2, "volume": 20000.0}, {"date": "2019-09-05", "close": 0.195, "volume": 5500.0}, {"date": "2019-09-06", "close": 0.19, "volume": 6000.0}, {"date": "2019-09-09", "close": 0.19, "volume": 1500.0}, {"date": "2019-09-11", "close": 0.195, "volume": 11000.0}, {"date": "2019-09-12", "close": 0.195, "volume": 1000.0}, {"date": "2019-09-16", "close": 0.225, "volume": 21300.0}, {"date": "2019-09-17", "close": 0.225, "volume": 4000.0}, {"date": "2019-09-18", "close": 0.21, "volume": 1500.0}, {"date": "2019-09-19", "close": 0.22, "volume": 7452.0}, {"date": "2019-09-20", "close": 0.23, "volume": 1550.0}, {"date": "2019-09-23", "close": 0.23, "volume": 27495.0}, {"date": "2019-09-24", "close": 0.22, "volume": 2500.0}, {"date": "2019-09-25", "close": 0.21, "volume": 2500.0}, {"date": "2019-09-26", "close": 0.21, "volume": 1000.0}, {"date": "2019-09-27", "close": 0.2, "volume": 10770.0}, {"date": "2019-09-30", "close": 0.19, "volume": 9000.0}, {"date": "2019-10-01", "close": 0.195, "volume": 6500.0}, {"date": "2019-10-03", "close": 0.19, "volume": 1500.0}, {"date": "2019-10-07", "close": 0.19, "volume": 1750.0}, {"date": "2019-10-09", "close": 0.18, "volume": 15500.0}, {"date": "2019-10-10", "close": 0.18, "volume": 34500.0}, {"date": "2019-10-11", "close": 0.18, "volume": 800.0}, {"date": "2019-10-15", "close": 0.18, "volume": 112.0}, {"date": "2019-10-16", "close": 0.2, "volume": 9500.0}, {"date": "2019-10-18", "close": 0.205, "volume": 7500.0}, {"date": "2019-10-21", "close": 0.185, "volume": 2000.0}, {"date": "2019-10-22", "close": 0.175, "volume": 4100.0}, {"date": "2019-10-23", "close": 0.185, "volume": 7500.0}, {"date": "2019-10-24", "close": 0.2, "volume": 12500.0}, {"date": "2019-10-28", "close": 0.19, "volume": 1400.0}, {"date": "2019-10-29", "close": 0.19, "volume": 4500.0}, {"date": "2019-10-30", "close": 0.19, "volume": 500.0}, {"date": "2019-10-31", "close": 0.19, "volume": 700.0}, {"date": "2019-11-01", "close": 0.19, "volume": 25.0}, {"date": "2019-11-04", "close": 0.19, "volume": 3328.0}, {"date": "2019-11-05", "close": 0.18, "volume": 19355.0}, {"date": "2019-11-07", "close": 0.185, "volume": 35000.0}, {"date": "2019-11-08", "close": 0.185, "volume": 2000.0}, {"date": "2019-11-14", "close": 0.19, "volume": 1599.0}, {"date": "2019-11-18", "close": 0.19, "volume": 1500.0}, {"date": "2019-11-19", "close": 0.19, "volume": 500.0}, {"date": "2019-11-20", "close": 0.19, "volume": 350.0}, {"date": "2019-11-21", "close": 0.19, "volume": 8000.0}, {"date": "2019-11-22", "close": 0.19, "volume": 2575.0}, {"date": "2019-11-26", "close": 0.19, "volume": 5000.0}, {"date": "2019-11-28", "close": 0.19, "volume": 500.0}, {"date": "2019-11-29", "close": 0.18, "volume": 2500.0}, {"date": "2019-12-03", "close": 0.18, "volume": 1000.0}, {"date": "2019-12-04", "close": 0.18, "volume": 1500.0}, {"date": "2019-12-06", "close": 0.175, "volume": 35629.0}, {"date": "2019-12-09", "close": 0.18, "volume": 20900.0}, {"date": "2019-12-10", "close": 0.17, "volume": 21500.0}, {"date": "2019-12-12", "close": 0.17, "volume": 292.0}, {"date": "2019-12-13", "close": 0.19, "volume": 73850.0}, {"date": "2019-12-17", "close": 0.18, "volume": 6500.0}, {"date": "2019-12-18", "close": 0.18, "volume": 1125.0}, {"date": "2019-12-20", "close": 0.18, "volume": 6000.0}, {"date": "2019-12-23", "close": 0.18, "volume": 4078.0}, {"date": "2019-12-27", "close": 0.19, "volume": 1500.0}, {"date": "2019-12-30", "close": 0.18, "volume": 4000.0}, {"date": "2019-12-31", "close": 0.17, "volume": 52500.0}, {"date": "2020-01-02", "close": 0.18, "volume": 60500.0}, {"date": "2020-01-03", "close": 0.195, "volume": 43000.0}, {"date": "2020-01-06", "close": 0.195, "volume": 18550.0}, {"date": "2020-01-07", "close": 0.185, "volume": 30500.0}, {"date": "2020-01-08", "close": 0.18, "volume": 57217.0}, {"date": "2020-01-09", "close": 0.19, "volume": 2500.0}, {"date": "2020-01-10", "close": 0.19, "volume": 11650.0}, {"date": "2020-01-13", "close": 0.195, "volume": 1000.0}, {"date": "2020-01-14", "close": 0.19, "volume": 1000.0}, {"date": "2020-01-15", "close": 0.19, "volume": 4500.0}, {"date": "2020-01-16", "close": 0.19, "volume": 400.0}, {"date": "2020-01-17", "close": 0.19, "volume": 12500.0}, {"date": "2020-01-21", "close": 0.195, "volume": 1200.0}, {"date": "2020-01-23", "close": 0.2, "volume": 15300.0}, {"date": "2020-01-24", "close": 0.19, "volume": 2000.0}, {"date": "2020-01-27", "close": 0.19, "volume": 300.0}, {"date": "2020-01-28", "close": 0.19, "volume": 450.0}, {"date": "2020-01-29", "close": 0.19, "volume": 8500.0}, {"date": "2020-01-31", "close": 0.19, "volume": 500.0}, {"date": "2020-02-03", "close": 0.18, "volume": 3075.0}, {"date": "2020-02-04", "close": 0.18, "volume": 2000.0}, {"date": "2020-02-05", "close": 0.18, "volume": 100.0}, {"date": "2020-02-06", "close": 0.18, "volume": 500.0}, {"date": "2020-02-07", "close": 0.19, "volume": 8700.0}, {"date": "2020-02-10", "close": 0.18, "volume": 5000.0}, {"date": "2020-02-11", "close": 0.18, "volume": 8500.0}, {"date": "2020-02-13", "close": 0.18, "volume": 3206.0}, {"date": "2020-02-14", "close": 0.175, "volume": 6500.0}, {"date": "2020-02-18", "close": 0.17, "volume": 17000.0}, {"date": "2020-02-19", "close": 0.185, "volume": 13000.0}, {"date": "2020-02-20", "close": 0.195, "volume": 11000.0}, {"date": "2020-02-21", "close": 0.21, "volume": 8095.0}, {"date": "2020-02-24", "close": 0.2, "volume": 16000.0}, {"date": "2020-02-25", "close": 0.18, "volume": 14000.0}, {"date": "2020-02-26", "close": 0.18, "volume": 5000.0}, {"date": "2020-02-28", "close": 0.175, "volume": 33300.0}, {"date": "2020-03-03", "close": 0.17, "volume": 2500.0}, {"date": "2020-03-04", "close": 0.17, "volume": 6480.0}, {"date": "2020-03-05", "close": 0.175, "volume": 4500.0}, {"date": "2020-03-06", "close": 0.16, "volume": 7600.0}, {"date": "2020-03-09", "close": 0.17, "volume": 500.0}, {"date": "2020-03-10", "close": 0.16, "volume": 7500.0}, {"date": "2020-03-11", "close": 0.15, "volume": 2000.0}, {"date": "2020-03-12", "close": 0.14, "volume": 35300.0}, {"date": "2020-03-13", "close": 0.14, "volume": 100.0}, {"date": "2020-03-16", "close": 0.185, "volume": 11000.0}, {"date": "2020-03-17", "close": 0.165, "volume": 15000.0}, {"date": "2020-03-18", "close": 0.14, "volume": 5902.0}, {"date": "2020-03-19", "close": 0.14, "volume": 15650.0}, {"date": "2020-03-20", "close": 0.14, "volume": 15550.0}, {"date": "2020-03-23", "close": 0.14, "volume": 20734.0}, {"date": "2020-03-24", "close": 0.135, "volume": 12465.0}, {"date": "2020-03-27", "close": 0.12, "volume": 8000.0}, {"date": "2020-03-30", "close": 0.14, "volume": 1000.0}, {"date": "2020-03-31", "close": 0.14, "volume": 3000.0}, {"date": "2020-04-01", "close": 0.14, "volume": 5000.0}, {"date": "2020-04-02", "close": 0.15, "volume": 1300.0}, {"date": "2020-04-03", "close": 0.13, "volume": 9000.0}, {"date": "2020-04-07", "close": 0.13, "volume": 810.0}, {"date": "2020-04-09", "close": 0.125, "volume": 25500.0}, {"date": "2020-04-13", "close": 0.15, "volume": 11500.0}, {"date": "2020-04-15", "close": 0.15, "volume": 6000.0}, {"date": "2020-04-21", "close": 0.15, "volume": 150.0}, {"date": "2020-04-22", "close": 0.14, "volume": 32800.0}, {"date": "2020-04-23", "close": 0.155, "volume": 3000.0}, {"date": "2020-04-24", "close": 0.135, "volume": 1500.0}, {"date": "2020-04-27", "close": 0.135, "volume": 100.0}, {"date": "2020-04-28", "close": 0.14, "volume": 9000.0}, {"date": "2020-04-29", "close": 0.14, "volume": 7300.0}, {"date": "2020-04-30", "close": 0.15, "volume": 47200.0}, {"date": "2020-05-01", "close": 0.15, "volume": 2000.0}, {"date": "2020-05-04", "close": 0.16, "volume": 20500.0}, {"date": "2020-05-05", "close": 0.17, "volume": 18000.0}, {"date": "2020-05-06", "close": 0.185, "volume": 6263.0}, {"date": "2020-05-07", "close": 0.17, "volume": 2000.0}, {"date": "2020-05-08", "close": 0.17, "volume": 8000.0}, {"date": "2020-05-11", "close": 0.165, "volume": 2500.0}, {"date": "2020-05-12", "close": 0.17, "volume": 3300.0}, {"date": "2020-05-13", "close": 0.17, "volume": 250.0}, {"date": "2020-05-14", "close": 0.15, "volume": 500.0}, {"date": "2020-05-15", "close": 0.14, "volume": 9900.0}, {"date": "2020-05-19", "close": 0.14, "volume": 50.0}, {"date": "2020-05-20", "close": 0.14, "volume": 50.0}, {"date": "2020-05-22", "close": 0.135, "volume": 10000.0}, {"date": "2020-05-26", "close": 0.15, "volume": 18000.0}, {"date": "2020-05-27", "close": 0.14, "volume": 1300.0}, {"date": "2020-06-01", "close": 0.15, "volume": 935.0}, {"date": "2020-06-05", "close": 0.14, "volume": 2000.0}, {"date": "2020-06-08", "close": 0.17, "volume": 31500.0}, {"date": "2020-06-09", "close": 0.17, "volume": 50.0}, {"date": "2020-06-10", "close": 0.18, "volume": 11000.0}, {"date": "2020-06-12", "close": 0.165, "volume": 500.0}, {"date": "2020-06-15", "close": 0.16, "volume": 500.0}, {"date": "2020-06-17", "close": 0.145, "volume": 3700.0}, {"date": "2020-06-18", "close": 0.18, "volume": 3900.0}, {"date": "2020-06-19", "close": 0.17, "volume": 55630.0}, {"date": "2020-06-22", "close": 0.165, "volume": 5500.0}, {"date": "2020-06-23", "close": 0.165, "volume": 446.0}, {"date": "2020-06-24", "close": 0.18, "volume": 4797.0}, {"date": "2020-06-26", "close": 0.165, "volume": 1167.0}, {"date": "2020-06-29", "close": 0.165, "volume": 300.0}, {"date": "2020-06-30", "close": 0.175, "volume": 10000.0}, {"date": "2020-07-03", "close": 0.18, "volume": 13500.0}, {"date": "2020-07-06", "close": 0.18, "volume": 111000.0}, {"date": "2020-07-07", "close": 0.2, "volume": 31935.0}, {"date": "2020-07-08", "close": 0.2, "volume": 44500.0}, {"date": "2020-07-09", "close": 0.175, "volume": 6204.0}, {"date": "2020-07-13", "close": 0.175, "volume": 1700.0}, {"date": "2020-07-14", "close": 0.215, "volume": 4500.0}, {"date": "2020-07-15", "close": 0.25, "volume": 17600.0}, {"date": "2020-07-16", "close": 0.23, "volume": 150500.0}, {"date": "2020-07-17", "close": 0.25, "volume": 13000.0}, {"date": "2020-07-20", "close": 0.24, "volume": 137000.0}, {"date": "2020-07-21", "close": 0.22, "volume": 500.0}, {"date": "2020-07-22", "close": 0.24, "volume": 15200.0}, {"date": "2020-07-23", "close": 0.265, "volume": 96760.0}, {"date": "2020-07-24", "close": 0.275, "volume": 7000.0}, {"date": "2020-07-27", "close": 0.29, "volume": 73778.0}, {"date": "2020-07-28", "close": 0.29, "volume": 92468.0}, {"date": "2020-07-29", "close": 0.28, "volume": 4500.0}, {"date": "2020-07-30", "close": 0.27, "volume": 43000.0}, {"date": "2020-07-31", "close": 0.26, "volume": 15700.0}, {"date": "2020-08-04", "close": 0.26, "volume": 24000.0}, {"date": "2020-08-05", "close": 0.26, "volume": 10000.0}, {"date": "2020-08-06", "close": 0.27, "volume": 6000.0}, {"date": "2020-08-07", "close": 0.29, "volume": 32000.0}, {"date": "2020-08-10", "close": 0.29, "volume": 1156.0}, {"date": "2020-08-11", "close": 0.28, "volume": 17300.0}, {"date": "2020-08-12", "close": 0.28, "volume": 100.0}, {"date": "2020-08-18", "close": 0.255, "volume": 6540.0}, {"date": "2020-08-19", "close": 0.29, "volume": 19500.0}, {"date": "2020-08-21", "close": 0.27, "volume": 9000.0}, {"date": "2020-08-24", "close": 0.24, "volume": 8000.0}, {"date": "2020-08-25", "close": 0.24, "volume": 4600.0}, {"date": "2020-08-28", "close": 0.24, "volume": 9000.0}, {"date": "2020-08-31", "close": 0.245, "volume": 4300.0}, {"date": "2020-09-01", "close": 0.245, "volume": 8000.0}, {"date": "2020-09-03", "close": 0.255, "volume": 6000.0}, {"date": "2020-09-08", "close": 0.265, "volume": 500.0}, {"date": "2020-09-10", "close": 0.27, "volume": 22355.0}, {"date": "2020-09-11", "close": 0.275, "volume": 11500.0}, {"date": "2020-09-14", "close": 0.26, "volume": 500.0}, {"date": "2020-09-15", "close": 0.27, "volume": 7000.0}, {"date": "2020-09-16", "close": 0.26, "volume": 8000.0}, {"date": "2020-09-17", "close": 0.26, "volume": 2000.0}, {"date": "2020-09-18", "close": 0.25, "volume": 9000.0}, {"date": "2020-09-22", "close": 0.28, "volume": 39400.0}, {"date": "2020-09-23", "close": 0.27, "volume": 8950.0}, {"date": "2020-09-24", "close": 0.27, "volume": 597.0}, {"date": "2020-09-25", "close": 0.23, "volume": 5549.0}, {"date": "2020-09-28", "close": 0.255, "volume": 2500.0}, {"date": "2020-09-29", "close": 0.265, "volume": 8000.0}, {"date": "2020-10-01", "close": 0.28, "volume": 45000.0}, {"date": "2020-10-05", "close": 0.29, "volume": 18500.0}, {"date": "2020-10-06", "close": 0.27, "volume": 3000.0}, {"date": "2020-10-08", "close": 0.27, "volume": 350.0}, {"date": "2020-10-09", "close": 0.28, "volume": 1000.0}, {"date": "2020-10-13", "close": 0.28, "volume": 4500.0}, {"date": "2020-10-14", "close": 0.245, "volume": 9000.0}, {"date": "2020-10-15", "close": 0.245, "volume": 1500.0}, {"date": "2020-10-16", "close": 0.245, "volume": 23500.0}, {"date": "2020-10-19", "close": 0.275, "volume": 900.0}, {"date": "2020-10-20", "close": 0.275, "volume": 700.0}, {"date": "2020-10-22", "close": 0.29, "volume": 57100.0}, {"date": "2020-10-23", "close": 0.3, "volume": 34260.0}, {"date": "2020-10-26", "close": 0.255, "volume": 24200.0}, {"date": "2020-10-28", "close": 0.2, "volume": 46665.0}, {"date": "2020-10-29", "close": 0.24, "volume": 23000.0}, {"date": "2020-11-02", "close": 0.25, "volume": 2000.0}, {"date": "2020-11-03", "close": 0.245, "volume": 18818.0}, {"date": "2020-11-04", "close": 0.235, "volume": 10000.0}, {"date": "2020-11-06", "close": 0.28, "volume": 37300.0}, {"date": "2020-11-09", "close": 0.28, "volume": 12500.0}, {"date": "2020-11-11", "close": 0.25, "volume": 29345.0}, {"date": "2020-11-12", "close": 0.265, "volume": 11328.0}, {"date": "2020-11-16", "close": 0.24, "volume": 4000.0}, {"date": "2020-11-17", "close": 0.23, "volume": 3000.0}, {"date": "2020-11-18", "close": 0.23, "volume": 10.0}, {"date": "2020-11-19", "close": 0.215, "volume": 5400.0}, {"date": "2020-11-20", "close": 0.205, "volume": 6000.0}, {"date": "2020-11-24", "close": 0.22, "volume": 3280.0}, {"date": "2020-11-25", "close": 0.25, "volume": 24750.0}, {"date": "2020-11-26", "close": 0.25, "volume": 100.0}, {"date": "2020-11-27", "close": 0.25, "volume": 12000.0}, {"date": "2020-11-30", "close": 0.25, "volume": 760.0}, {"date": "2020-12-01", "close": 0.245, "volume": 4000.0}, {"date": "2020-12-02", "close": 0.23, "volume": 670.0}, {"date": "2020-12-04", "close": 0.225, "volume": 7000.0}, {"date": "2020-12-07", "close": 0.21, "volume": 11655.0}, {"date": "2020-12-08", "close": 0.215, "volume": 6500.0}, {"date": "2020-12-09", "close": 0.225, "volume": 3800.0}, {"date": "2020-12-10", "close": 0.23, "volume": 5200.0}, {"date": "2020-12-11", "close": 0.21, "volume": 5200.0}, {"date": "2020-12-14", "close": 0.205, "volume": 3900.0}, {"date": "2020-12-15", "close": 0.21, "volume": 2000.0}, {"date": "2020-12-16", "close": 0.21, "volume": 4450.0}, {"date": "2020-12-18", "close": 0.225, "volume": 8500.0}, {"date": "2020-12-21", "close": 0.23, "volume": 5000.0}, {"date": "2020-12-22", "close": 0.21, "volume": 600.0}, {"date": "2020-12-23", "close": 0.21, "volume": 9604.0}, {"date": "2020-12-24", "close": 0.2, "volume": 10000.0}, {"date": "2020-12-29", "close": 0.21, "volume": 18166.0}, {"date": "2020-12-30", "close": 0.22, "volume": 1100.0}, {"date": "2020-12-31", "close": 0.245, "volume": 25600.0}, {"date": "2021-01-04", "close": 0.26, "volume": 14250.0}, {"date": "2021-01-05", "close": 0.25, "volume": 1000.0}, {"date": "2021-01-06", "close": 0.265, "volume": 20900.0}, {"date": "2021-01-07", "close": 0.285, "volume": 6500.0}, {"date": "2021-01-11", "close": 0.255, "volume": 8110.0}, {"date": "2021-01-12", "close": 0.275, "volume": 5500.0}, {"date": "2021-01-13", "close": 0.255, "volume": 7600.0}, {"date": "2021-01-14", "close": 0.3, "volume": 45712.0}, {"date": "2021-01-15", "close": 0.275, "volume": 44766.0}, {"date": "2021-01-18", "close": 0.275, "volume": 300.0}, {"date": "2021-01-20", "close": 0.275, "volume": 34760.0}, {"date": "2021-01-21", "close": 0.275, "volume": 1500.0}, {"date": "2021-01-22", "close": 0.26, "volume": 28346.0}, {"date": "2021-01-25", "close": 0.28, "volume": 15000.0}, {"date": "2021-01-27", "close": 0.26, "volume": 1774.0}, {"date": "2021-01-28", "close": 0.245, "volume": 52518.0}, {"date": "2021-02-01", "close": 0.23, "volume": 15000.0}, {"date": "2021-02-02", "close": 0.24, "volume": 20100.0}, {"date": "2021-02-03", "close": 0.25, "volume": 25144.0}, {"date": "2021-02-04", "close": 0.26, "volume": 29500.0}, {"date": "2021-02-08", "close": 0.235, "volume": 23367.0}, {"date": "2021-02-09", "close": 0.23, "volume": 7000.0}, {"date": "2021-02-10", "close": 0.25, "volume": 31613.0}, {"date": "2021-02-11", "close": 0.235, "volume": 9900.0}, {"date": "2021-02-12", "close": 0.255, "volume": 19960.0}, {"date": "2021-02-16", "close": 0.26, "volume": 59646.0}, {"date": "2021-02-17", "close": 0.26, "volume": 53500.0}, {"date": "2021-02-18", "close": 0.26, "volume": 19000.0}, {"date": "2021-02-19", "close": 0.27, "volume": 6000.0}, {"date": "2021-02-22", "close": 0.26, "volume": 51586.0}, {"date": "2021-02-23", "close": 0.235, "volume": 16130.0}, {"date": "2021-02-24", "close": 0.22, "volume": 68500.0}, {"date": "2021-02-25", "close": 0.22, "volume": 24500.0}, {"date": "2021-02-26", "close": 0.24, "volume": 22030.0}, {"date": "2021-03-01", "close": 0.22, "volume": 28000.0}, {"date": "2021-03-02", "close": 0.21, "volume": 12500.0}, {"date": "2021-03-03", "close": 0.21, "volume": 2000.0}, {"date": "2021-03-04", "close": 0.2, "volume": 26600.0}, {"date": "2021-03-08", "close": 0.21, "volume": 7010.0}, {"date": "2021-03-09", "close": 0.21, "volume": 350.0}, {"date": "2021-03-10", "close": 0.21, "volume": 1400.0}, {"date": "2021-03-11", "close": 0.21, "volume": 30500.0}, {"date": "2021-03-12", "close": 0.21, "volume": 24000.0}, {"date": "2021-03-16", "close": 0.215, "volume": 6459.0}, {"date": "2021-03-17", "close": 0.21, "volume": 13015.0}, {"date": "2021-03-18", "close": 0.215, "volume": 3723.0}, {"date": "2021-03-19", "close": 0.22, "volume": 11577.0}, {"date": "2021-03-22", "close": 0.25, "volume": 33650.0}, {"date": "2021-03-23", "close": 0.24, "volume": 15530.0}, {"date": "2021-03-24", "close": 0.23, "volume": 21500.0}, {"date": "2021-03-25", "close": 0.215, "volume": 10500.0}, {"date": "2021-03-26", "close": 0.215, "volume": 20000.0}, {"date": "2021-03-29", "close": 0.22, "volume": 9800.0}, {"date": "2021-03-30", "close": 0.22, "volume": 25700.0}, {"date": "2021-03-31", "close": 0.22, "volume": 5000.0}, {"date": "2021-04-01", "close": 0.21, "volume": 1830.0}, {"date": "2021-04-05", "close": 0.205, "volume": 16000.0}, {"date": "2021-04-06", "close": 0.205, "volume": 10000.0}, {"date": "2021-04-07", "close": 0.195, "volume": 22000.0}, {"date": "2021-04-08", "close": 0.19, "volume": 5500.0}, {"date": "2021-04-13", "close": 0.21, "volume": 6600.0}, {"date": "2021-04-15", "close": 0.2, "volume": 1000.0}, {"date": "2021-04-19", "close": 0.21, "volume": 5657.0}, {"date": "2021-04-20", "close": 0.21, "volume": 6000.0}, {"date": "2021-04-21", "close": 0.21, "volume": 23500.0}, {"date": "2021-04-22", "close": 0.21, "volume": 17500.0}, {"date": "2021-04-23", "close": 0.195, "volume": 15000.0}, {"date": "2021-04-26", "close": 0.195, "volume": 100.0}, {"date": "2021-04-27", "close": 0.185, "volume": 21650.0}, {"date": "2021-04-28", "close": 0.2, "volume": 4550.0}, {"date": "2021-04-29", "close": 0.205, "volume": 3281.0}, {"date": "2021-04-30", "close": 0.205, "volume": 100.0}, {"date": "2021-05-04", "close": 0.205, "volume": 280.0}, {"date": "2021-05-05", "close": 0.225, "volume": 36050.0}, {"date": "2021-05-06", "close": 0.22, "volume": 10000.0}, {"date": "2021-05-07", "close": 0.21, "volume": 1000.0}, {"date": "2021-05-10", "close": 0.205, "volume": 6200.0}, {"date": "2021-05-11", "close": 0.205, "volume": 500.0}, {"date": "2021-05-12", "close": 0.205, "volume": 5000.0}, {"date": "2021-05-18", "close": 0.205, "volume": 23500.0}, {"date": "2021-05-19", "close": 0.205, "volume": 1500.0}, {"date": "2021-05-20", "close": 0.195, "volume": 15109.0}, {"date": "2021-05-27", "close": 0.195, "volume": 5000.0}, {"date": "2021-05-31", "close": 0.195, "volume": 18234.0}, {"date": "2021-06-01", "close": 0.19, "volume": 5000.0}, {"date": "2021-06-03", "close": 0.19, "volume": 2500.0}, {"date": "2021-06-04", "close": 0.19, "volume": 19266.0}, {"date": "2021-06-09", "close": 0.19, "volume": 500.0}, {"date": "2021-06-10", "close": 0.19, "volume": 18250.0}, {"date": "2021-06-11", "close": 0.19, "volume": 8000.0}, {"date": "2021-06-14", "close": 0.22, "volume": 17250.0}, {"date": "2021-06-15", "close": 0.22, "volume": 152.0}, {"date": "2021-06-17", "close": 0.215, "volume": 10700.0}, {"date": "2021-06-18", "close": 0.23, "volume": 56920.0}, {"date": "2021-06-21", "close": 0.23, "volume": 41588.0}, {"date": "2021-06-22", "close": 0.21, "volume": 1000.0}, {"date": "2021-06-23", "close": 0.23, "volume": 10000.0}, {"date": "2021-06-24", "close": 0.185, "volume": 76500.0}, {"date": "2021-06-25", "close": 0.19, "volume": 65000.0}, {"date": "2021-06-30", "close": 0.205, "volume": 2000.0}, {"date": "2021-07-07", "close": 0.205, "volume": 5000.0}, {"date": "2021-07-09", "close": 0.18, "volume": 6500.0}, {"date": "2021-07-12", "close": 0.18, "volume": 2500.0}, {"date": "2021-07-13", "close": 0.175, "volume": 6000.0}, {"date": "2021-07-15", "close": 0.175, "volume": 6050.0}, {"date": "2021-07-16", "close": 0.17, "volume": 10000.0}, {"date": "2021-07-19", "close": 0.18, "volume": 26500.0}, {"date": "2021-07-20", "close": 0.18, "volume": 14000.0}, {"date": "2021-07-21", "close": 0.18, "volume": 11000.0}, {"date": "2021-07-22", "close": 0.18, "volume": 6500.0}, {"date": "2021-07-29", "close": 0.18, "volume": 7525.0}, {"date": "2021-07-30", "close": 0.19, "volume": 17350.0}, {"date": "2021-08-03", "close": 0.19, "volume": 39200.0}, {"date": "2021-08-04", "close": 0.185, "volume": 500.0}, {"date": "2021-08-05", "close": 0.17, "volume": 7000.0}, {"date": "2021-08-06", "close": 0.175, "volume": 3000.0}, {"date": "2021-08-10", "close": 0.205, "volume": 70700.0}, {"date": "2021-08-11", "close": 0.2, "volume": 89650.0}, {"date": "2021-08-12", "close": 0.2, "volume": 1000.0}, {"date": "2021-08-13", "close": 0.18, "volume": 1000.0}, {"date": "2021-08-16", "close": 0.195, "volume": 2500.0}, {"date": "2021-08-17", "close": 0.22, "volume": 5000.0}, {"date": "2021-08-19", "close": 0.205, "volume": 12510.0}, {"date": "2021-08-20", "close": 0.195, "volume": 1920.0}, {"date": "2021-08-23", "close": 0.175, "volume": 32285.0}, {"date": "2021-08-26", "close": 0.18, "volume": 9000.0}, {"date": "2021-08-27", "close": 0.17, "volume": 1000.0}, {"date": "2021-08-30", "close": 0.165, "volume": 6000.0}, {"date": "2021-08-31", "close": 0.17, "volume": 15500.0}, {"date": "2021-09-01", "close": 0.17, "volume": 500.0}, {"date": "2021-09-03", "close": 0.18, "volume": 3000.0}, {"date": "2021-09-07", "close": 0.19, "volume": 14187.0}, {"date": "2021-09-09", "close": 0.19, "volume": 7500.0}, {"date": "2021-09-13", "close": 0.19, "volume": 37200.0}, {"date": "2021-09-15", "close": 0.19, "volume": 37200.0}, {"date": "2021-09-17", "close": 0.17, "volume": 12500.0}, {"date": "2021-09-20", "close": 0.18, "volume": 17000.0}, {"date": "2021-09-21", "close": 0.175, "volume": 5400.0}, {"date": "2021-09-22", "close": 0.17, "volume": 39000.0}, {"date": "2021-09-23", "close": 0.16, "volume": 55700.0}, {"date": "2021-09-24", "close": 0.15, "volume": 133600.0}, {"date": "2021-09-27", "close": 0.135, "volume": 149500.0}, {"date": "2021-09-28", "close": 0.14, "volume": 57000.0}, {"date": "2021-09-29", "close": 0.135, "volume": 41490.0}, {"date": "2021-09-30", "close": 0.13, "volume": 47000.0}, {"date": "2021-10-01", "close": 0.135, "volume": 738.0}, {"date": "2021-10-04", "close": 0.14, "volume": 4500.0}, {"date": "2021-10-05", "close": 0.145, "volume": 12419.0}, {"date": "2021-10-06", "close": 0.13, "volume": 61000.0}, {"date": "2021-10-07", "close": 0.13, "volume": 48000.0}, {"date": "2021-10-08", "close": 0.12, "volume": 8838.0}, {"date": "2021-10-12", "close": 0.135, "volume": 24500.0}, {"date": "2021-10-13", "close": 0.16, "volume": 33000.0}, {"date": "2021-10-14", "close": 0.15, "volume": 9000.0}, {"date": "2021-10-15", "close": 0.15, "volume": 38165.0}, {"date": "2021-10-18", "close": 0.14, "volume": 39000.0}, {"date": "2021-10-19", "close": 0.14, "volume": 33000.0}, {"date": "2021-10-20", "close": 0.135, "volume": 37100.0}, {"date": "2021-10-21", "close": 0.135, "volume": 17000.0}, {"date": "2021-10-22", "close": 0.135, "volume": 0.0}, {"date": "2021-10-25", "close": 0.14, "volume": 75845.0}, {"date": "2021-10-26", "close": 0.145, "volume": 217000.0}, {"date": "2021-10-27", "close": 0.14, "volume": 35500.0}, {"date": "2021-10-28", "close": 0.135, "volume": 36000.0}, {"date": "2021-10-29", "close": 0.135, "volume": 23500.0}, {"date": "2021-11-01", "close": 0.125, "volume": 54988.0}, {"date": "2021-11-02", "close": 0.13, "volume": 37000.0}, {"date": "2021-11-03", "close": 0.13, "volume": 27000.0}, {"date": "2021-11-04", "close": 0.135, "volume": 109000.0}, {"date": "2021-11-05", "close": 0.135, "volume": 109500.0}, {"date": "2021-11-08", "close": 0.14, "volume": 36403.0}, {"date": "2021-11-09", "close": 0.14, "volume": 25575.0}, {"date": "2021-11-10", "close": 0.135, "volume": 11200.0}, {"date": "2021-11-11", "close": 0.135, "volume": 100000.0}, {"date": "2021-11-12", "close": 0.15, "volume": 152340.0}, {"date": "2021-11-15", "close": 0.175, "volume": 256025.0}, {"date": "2021-11-16", "close": 0.26, "volume": 238745.0}, {"date": "2021-11-17", "close": 0.28, "volume": 464068.0}, {"date": "2021-11-18", "close": 0.275, "volume": 80130.0}, {"date": "2021-11-19", "close": 0.27, "volume": 222270.0}, {"date": "2021-11-22", "close": 0.26, "volume": 336794.0}, {"date": "2021-11-23", "close": 0.245, "volume": 5600.0}, {"date": "2021-11-24", "close": 0.285, "volume": 212992.0}, {"date": "2021-11-25", "close": 0.27, "volume": 18000.0}, {"date": "2021-11-26", "close": 0.265, "volume": 56987.0}, {"date": "2021-11-29", "close": 0.255, "volume": 38500.0}, {"date": "2021-11-30", "close": 0.24, "volume": 37500.0}, {"date": "2021-12-01", "close": 0.225, "volume": 56252.0}, {"date": "2021-12-02", "close": 0.24, "volume": 40806.0}, {"date": "2021-12-03", "close": 0.23, "volume": 506.0}, {"date": "2021-12-06", "close": 0.24, "volume": 46100.0}, {"date": "2021-12-07", "close": 0.2, "volume": 35400.0}, {"date": "2021-12-08", "close": 0.24, "volume": 12742.0}, {"date": "2021-12-09", "close": 0.24, "volume": 8643.0}, {"date": "2021-12-10", "close": 0.25, "volume": 15268.0}, {"date": "2021-12-13", "close": 0.27, "volume": 93953.0}, {"date": "2021-12-14", "close": 0.26, "volume": 96747.0}, {"date": "2021-12-15", "close": 0.285, "volume": 32000.0}, {"date": "2021-12-16", "close": 0.29, "volume": 51500.0}, {"date": "2021-12-17", "close": 0.295, "volume": 148302.0}, {"date": "2021-12-20", "close": 0.3, "volume": 50574.0}, {"date": "2021-12-21", "close": 0.3, "volume": 8500.0}, {"date": "2021-12-22", "close": 0.36, "volume": 131832.0}, {"date": "2021-12-23", "close": 0.38, "volume": 28200.0}, {"date": "2021-12-24", "close": 0.375, "volume": 1000.0}, {"date": "2021-12-29", "close": 0.43, "volume": 110340.0}, {"date": "2021-12-30", "close": 0.425, "volume": 44316.0}, {"date": "2021-12-31", "close": 0.41, "volume": 22170.0}, {"date": "2022-01-04", "close": 0.395, "volume": 44569.0}, {"date": "2022-01-05", "close": 0.37, "volume": 3272.0}, {"date": "2022-01-06", "close": 0.355, "volume": 7800.0}, {"date": "2022-01-07", "close": 0.345, "volume": 18748.0}, {"date": "2022-01-10", "close": 0.33, "volume": 68554.0}, {"date": "2022-01-11", "close": 0.34, "volume": 11238.0}, {"date": "2022-01-12", "close": 0.345, "volume": 30366.0}, {"date": "2022-01-13", "close": 0.35, "volume": 36122.0}, {"date": "2022-01-14", "close": 0.35, "volume": 5100.0}, {"date": "2022-01-17", "close": 0.36, "volume": 56156.0}, {"date": "2022-01-18", "close": 0.365, "volume": 32215.0}, {"date": "2022-01-19", "close": 0.365, "volume": 15377.0}, {"date": "2022-01-20", "close": 0.32, "volume": 32938.0}, {"date": "2022-01-21", "close": 0.34, "volume": 12437.0}, {"date": "2022-01-24", "close": 0.315, "volume": 37375.0}, {"date": "2022-01-25", "close": 0.3, "volume": 2115.0}, {"date": "2022-01-26", "close": 0.29, "volume": 7829.0}, {"date": "2022-01-27", "close": 0.29, "volume": 9999.0}, {"date": "2022-01-28", "close": 0.3, "volume": 17106.0}, {"date": "2022-01-31", "close": 0.31, "volume": 4272.0}, {"date": "2022-02-01", "close": 0.305, "volume": 3702.0}, {"date": "2022-02-02", "close": 0.315, "volume": 1394.0}, {"date": "2022-02-03", "close": 0.325, "volume": 16683.0}, {"date": "2022-02-04", "close": 0.32, "volume": 14184.0}, {"date": "2022-02-07", "close": 0.32, "volume": 797.0}, {"date": "2022-02-08", "close": 0.32, "volume": 46250.0}, {"date": "2022-02-09", "close": 0.365, "volume": 36316.0}, {"date": "2022-02-10", "close": 0.39, "volume": 50132.0}, {"date": "2022-02-11", "close": 0.375, "volume": 88147.0}, {"date": "2022-02-14", "close": 0.355, "volume": 9656.0}, {"date": "2022-02-15", "close": 0.39, "volume": 24544.0}, {"date": "2022-02-16", "close": 0.5, "volume": 267626.0}, {"date": "2022-02-17", "close": 0.51, "volume": 188312.0}, {"date": "2022-02-18", "close": 0.65, "volume": 257642.0}, {"date": "2022-02-22", "close": 0.58, "volume": 127759.0}, {"date": "2022-02-23", "close": 0.55, "volume": 20256.0}, {"date": "2022-02-24", "close": 0.6, "volume": 64390.0}, {"date": "2022-02-25", "close": 0.58, "volume": 68402.0}, {"date": "2022-02-28", "close": 0.59, "volume": 17034.0}, {"date": "2022-03-01", "close": 0.57, "volume": 9616.0}, {"date": "2022-03-02", "close": 0.64, "volume": 246381.0}, {"date": "2022-03-03", "close": 0.65, "volume": 42988.0}, {"date": "2022-03-04", "close": 1.07, "volume": 625230.0}, {"date": "2022-03-07", "close": 1.22, "volume": 960327.0}, {"date": "2022-03-08", "close": 0.91, "volume": 680145.0}, {"date": "2022-03-09", "close": 0.9, "volume": 171889.0}, {"date": "2022-03-10", "close": 1.14, "volume": 260008.0}, {"date": "2022-03-11", "close": 1.16, "volume": 191113.0}, {"date": "2022-03-14", "close": 0.96, "volume": 148633.0}, {"date": "2022-03-15", "close": 1.05, "volume": 81665.0}, {"date": "2022-03-16", "close": 0.94, "volume": 166824.0}, {"date": "2022-03-17", "close": 0.88, "volume": 244079.0}, {"date": "2022-03-18", "close": 0.86, "volume": 25319.0}, {"date": "2022-03-21", "close": 1.06, "volume": 154224.0}, {"date": "2022-03-22", "close": 0.95, "volume": 141525.0}, {"date": "2022-03-23", "close": 1.03, "volume": 157937.0}, {"date": "2022-03-24", "close": 1.19, "volume": 582056.0}, {"date": "2022-03-25", "close": 1.18, "volume": 234760.0}, {"date": "2022-03-28", "close": 1.07, "volume": 151955.0}, {"date": "2022-03-29", "close": 0.97, "volume": 288352.0}, {"date": "2022-03-30", "close": 1.0, "volume": 60056.0}, {"date": "2022-03-31", "close": 0.91, "volume": 164131.0}, {"date": "2022-04-01", "close": 0.94, "volume": 63909.0}, {"date": "2022-04-04", "close": 0.89, "volume": 61416.0}, {"date": "2022-04-05", "close": 0.84, "volume": 146105.0}, {"date": "2022-04-06", "close": 0.86, "volume": 64999.0}, {"date": "2022-04-07", "close": 0.8, "volume": 65990.0}, {"date": "2022-04-08", "close": 0.84, "volume": 22714.0}, {"date": "2022-04-11", "close": 0.82, "volume": 40642.0}, {"date": "2022-04-12", "close": 0.82, "volume": 65093.0}, {"date": "2022-04-13", "close": 0.79, "volume": 31567.0}, {"date": "2022-04-14", "close": 0.77, "volume": 185784.0}, {"date": "2022-04-18", "close": 0.75, "volume": 40192.0}, {"date": "2022-04-19", "close": 0.79, "volume": 93810.0}, {"date": "2022-04-20", "close": 0.74, "volume": 16190.0}, {"date": "2022-04-21", "close": 0.66, "volume": 193515.0}, {"date": "2022-04-22", "close": 0.66, "volume": 66131.0}, {"date": "2022-04-25", "close": 0.57, "volume": 53180.0}, {"date": "2022-04-26", "close": 0.51, "volume": 114798.0}, {"date": "2022-04-27", "close": 0.54, "volume": 13370.0}, {"date": "2022-04-28", "close": 0.59, "volume": 65439.0}, {"date": "2022-04-29", "close": 0.6, "volume": 45795.0}, {"date": "2022-05-02", "close": 0.63, "volume": 32633.0}, {"date": "2022-05-03", "close": 0.68, "volume": 70619.0}, {"date": "2022-05-04", "close": 0.68, "volume": 50822.0}, {"date": "2022-05-05", "close": 0.61, "volume": 40624.0}, {"date": "2022-05-06", "close": 0.63, "volume": 20022.0}, {"date": "2022-05-09", "close": 0.56, "volume": 36591.0}, {"date": "2022-05-10", "close": 0.57, "volume": 43450.0}, {"date": "2022-05-11", "close": 0.54, "volume": 15524.0}, {"date": "2022-05-12", "close": 0.54, "volume": 46237.0}, {"date": "2022-05-13", "close": 0.56, "volume": 25278.0}, {"date": "2022-05-16", "close": 0.6, "volume": 8988.0}, {"date": "2022-05-17", "close": 0.61, "volume": 12869.0}, {"date": "2022-05-18", "close": 0.57, "volume": 30319.0}, {"date": "2022-05-19", "close": 0.53, "volume": 47354.0}, {"date": "2022-05-20", "close": 0.53, "volume": 48.0}, {"date": "2022-05-24", "close": 0.55, "volume": 7924.0}, {"date": "2022-05-25", "close": 0.57, "volume": 25736.0}, {"date": "2022-05-26", "close": 0.6, "volume": 33251.0}, {"date": "2022-05-27", "close": 0.59, "volume": 6389.0}, {"date": "2022-05-30", "close": 0.59, "volume": 1817.0}, {"date": "2022-05-31", "close": 0.54, "volume": 28214.0}, {"date": "2022-06-01", "close": 0.54, "volume": 32566.0}, {"date": "2022-06-02", "close": 0.54, "volume": 30650.0}, {"date": "2022-06-03", "close": 0.52, "volume": 17889.0}, {"date": "2022-06-06", "close": 0.48, "volume": 40483.0}, {"date": "2022-06-07", "close": 0.52, "volume": 12911.0}, {"date": "2022-06-08", "close": 0.56, "volume": 15548.0}, {"date": "2022-06-09", "close": 0.53, "volume": 5280.0}, {"date": "2022-06-10", "close": 0.55, "volume": 5777.0}, {"date": "2022-06-13", "close": 0.5, "volume": 62216.0}, {"date": "2022-06-14", "close": 0.46, "volume": 35683.0}, {"date": "2022-06-15", "close": 0.48, "volume": 13000.0}, {"date": "2022-06-16", "close": 0.41, "volume": 40803.0}, {"date": "2022-06-17", "close": 0.43, "volume": 615.0}, {"date": "2022-06-20", "close": 0.45, "volume": 10500.0}, {"date": "2022-06-21", "close": 0.445, "volume": 1000.0}, {"date": "2022-06-22", "close": 0.445, "volume": 120.0}, {"date": "2022-06-23", "close": 0.47, "volume": 9500.0}, {"date": "2022-06-24", "close": 0.49, "volume": 39700.0}, {"date": "2022-06-27", "close": 0.46, "volume": 12802.0}, {"date": "2022-06-28", "close": 0.45, "volume": 1700.0}, {"date": "2022-06-29", "close": 0.415, "volume": 12224.0}, {"date": "2022-06-30", "close": 0.39, "volume": 35931.0}, {"date": "2022-07-04", "close": 0.365, "volume": 1440.0}, {"date": "2022-07-05", "close": 0.37, "volume": 2720.0}, {"date": "2022-07-06", "close": 0.38, "volume": 520.0}, {"date": "2022-07-07", "close": 0.33, "volume": 69512.0}, {"date": "2022-07-08", "close": 0.345, "volume": 15100.0}, {"date": "2022-07-11", "close": 0.325, "volume": 1510.0}, {"date": "2022-07-12", "close": 0.355, "volume": 26510.0}, {"date": "2022-07-13", "close": 0.35, "volume": 219084.0}, {"date": "2022-07-14", "close": 0.34, "volume": 37875.0}, {"date": "2022-07-15", "close": 0.33, "volume": 12236.0}, {"date": "2022-07-18", "close": 0.325, "volume": 4315.0}, {"date": "2022-07-19", "close": 0.375, "volume": 37805.0}, {"date": "2022-07-20", "close": 0.37, "volume": 1000.0}, {"date": "2022-07-21", "close": 0.375, "volume": 3000.0}, {"date": "2022-07-22", "close": 0.365, "volume": 2511.0}, {"date": "2022-07-25", "close": 0.37, "volume": 4258.0}, {"date": "2022-07-26", "close": 0.375, "volume": 810.0}, {"date": "2022-07-27", "close": 0.36, "volume": 57150.0}, {"date": "2022-07-28", "close": 0.37, "volume": 1500.0}, {"date": "2022-07-29", "close": 0.37, "volume": 58205.0}, {"date": "2022-08-02", "close": 0.46, "volume": 113166.0}, {"date": "2022-08-03", "close": 0.5, "volume": 34197.0}, {"date": "2022-08-04", "close": 0.45, "volume": 22802.0}, {"date": "2022-08-05", "close": 0.48, "volume": 4219.0}, {"date": "2022-08-08", "close": 0.405, "volume": 163218.0}, {"date": "2022-08-09", "close": 0.415, "volume": 11030.0}, {"date": "2022-08-10", "close": 0.4, "volume": 88502.0}, {"date": "2022-08-11", "close": 0.405, "volume": 900.0}, {"date": "2022-08-12", "close": 0.4, "volume": 14019.0}, {"date": "2022-08-15", "close": 0.4, "volume": 37528.0}, {"date": "2022-08-16", "close": 0.4, "volume": 18018.0}, {"date": "2022-08-17", "close": 0.4, "volume": 62100.0}, {"date": "2022-08-18", "close": 0.4, "volume": 10830.0}, {"date": "2022-08-19", "close": 0.4, "volume": 10870.0}, {"date": "2022-08-22", "close": 0.4, "volume": 13460.0}, {"date": "2022-08-23", "close": 0.4, "volume": 42225.0}, {"date": "2022-08-24", "close": 0.38, "volume": 4503.0}, {"date": "2022-08-25", "close": 0.385, "volume": 13068.0}, {"date": "2022-08-26", "close": 0.38, "volume": 501.0}, {"date": "2022-08-29", "close": 0.38, "volume": 5073.0}, {"date": "2022-08-30", "close": 0.38, "volume": 0.0}, {"date": "2022-08-31", "close": 0.38, "volume": 11.0}, {"date": "2022-09-01", "close": 0.395, "volume": 1000.0}, {"date": "2022-09-02", "close": 0.405, "volume": 4800.0}, {"date": "2022-09-06", "close": 0.33, "volume": 41303.0}, {"date": "2022-09-07", "close": 0.32, "volume": 10807.0}, {"date": "2022-09-08", "close": 0.325, "volume": 22800.0}, {"date": "2022-09-09", "close": 0.325, "volume": 44216.0}, {"date": "2022-09-12", "close": 0.325, "volume": 26507.0}, {"date": "2022-09-13", "close": 0.325, "volume": 4335.0}, {"date": "2022-09-14", "close": 0.32, "volume": 25500.0}, {"date": "2022-09-15", "close": 0.32, "volume": 600.0}, {"date": "2022-09-16", "close": 0.3, "volume": 32362.0}, {"date": "2022-09-19", "close": 0.25, "volume": 29657.0}, {"date": "2022-09-20", "close": 0.25, "volume": 32259.0}, {"date": "2022-09-21", "close": 0.26, "volume": 3090.0}, {"date": "2022-09-22", "close": 0.27, "volume": 6020.0}, {"date": "2022-09-23", "close": 0.25, "volume": 24286.0}, {"date": "2022-09-26", "close": 0.26, "volume": 14214.0}, {"date": "2022-09-27", "close": 0.26, "volume": 0.0}, {"date": "2022-09-28", "close": 0.26, "volume": 0.0}, {"date": "2022-09-29", "close": 0.255, "volume": 1000.0}, {"date": "2022-09-30", "close": 0.255, "volume": 3500.0}, {"date": "2022-10-03", "close": 0.255, "volume": 286.0}, {"date": "2022-10-04", "close": 0.255, "volume": 2500.0}, {"date": "2022-10-05", "close": 0.255, "volume": 170.0}, {"date": "2022-10-06", "close": 0.255, "volume": 8234.0}, {"date": "2022-10-07", "close": 0.26, "volume": 1200.0}, {"date": "2022-10-11", "close": 0.27, "volume": 6150.0}, {"date": "2022-10-12", "close": 0.245, "volume": 500.0}, {"date": "2022-10-13", "close": 0.28, "volume": 6000.0}, {"date": "2022-10-14", "close": 0.28, "volume": 10.0}, {"date": "2022-10-17", "close": 0.275, "volume": 2124.0}, {"date": "2022-10-18", "close": 0.275, "volume": 4.0}, {"date": "2022-10-19", "close": 0.275, "volume": 220.0}, {"date": "2022-10-20", "close": 0.25, "volume": 4399.0}, {"date": "2022-10-21", "close": 0.255, "volume": 3400.0}, {"date": "2022-10-24", "close": 0.255, "volume": 117.0}, {"date": "2022-10-25", "close": 0.25, "volume": 6505.0}, {"date": "2022-10-26", "close": 0.25, "volume": 20272.0}, {"date": "2022-10-27", "close": 0.27, "volume": 26119.0}, {"date": "2022-10-28", "close": 0.28, "volume": 50500.0}, {"date": "2022-10-31", "close": 0.33, "volume": 43181.0}, {"date": "2022-11-01", "close": 0.335, "volume": 11756.0}, {"date": "2022-11-02", "close": 0.33, "volume": 6.0}, {"date": "2022-11-03", "close": 0.33, "volume": 100.0}, {"date": "2022-11-04", "close": 0.31, "volume": 6003.0}, {"date": "2022-11-07", "close": 0.31, "volume": 10.0}, {"date": "2022-11-08", "close": 0.3, "volume": 5657.0}, {"date": "2022-11-09", "close": 0.3, "volume": 677.0}, {"date": "2022-11-10", "close": 0.3, "volume": 1500.0}, {"date": "2022-11-11", "close": 0.285, "volume": 24810.0}, {"date": "2022-11-14", "close": 0.285, "volume": 7058.0}, {"date": "2022-11-15", "close": 0.28, "volume": 500.0}, {"date": "2022-11-16", "close": 0.28, "volume": 1500.0}, {"date": "2022-11-17", "close": 0.26, "volume": 28742.0}, {"date": "2022-11-18", "close": 0.26, "volume": 7050.0}, {"date": "2022-11-21", "close": 0.3, "volume": 59666.0}, {"date": "2022-11-22", "close": 0.325, "volume": 10700.0}, {"date": "2022-11-23", "close": 0.285, "volume": 10097.0}, {"date": "2022-11-24", "close": 0.295, "volume": 10035.0}, {"date": "2022-11-25", "close": 0.29, "volume": 7066.0}, {"date": "2022-11-28", "close": 0.305, "volume": 2867.0}, {"date": "2022-11-29", "close": 0.285, "volume": 22500.0}, {"date": "2022-11-30", "close": 0.295, "volume": 34780.0}, {"date": "2022-12-01", "close": 0.3, "volume": 53340.0}, {"date": "2022-12-02", "close": 0.27, "volume": 30000.0}, {"date": "2022-12-05", "close": 0.265, "volume": 23899.0}, {"date": "2022-12-06", "close": 0.285, "volume": 13150.0}, {"date": "2022-12-07", "close": 0.26, "volume": 17550.0}, {"date": "2022-12-08", "close": 0.255, "volume": 7501.0}, {"date": "2022-12-09", "close": 0.255, "volume": 32589.0}, {"date": "2022-12-12", "close": 0.275, "volume": 37332.0}, {"date": "2022-12-13", "close": 0.28, "volume": 15409.0}, {"date": "2022-12-14", "close": 0.26, "volume": 23125.0}, {"date": "2022-12-15", "close": 0.28, "volume": 600.0}, {"date": "2022-12-16", "close": 0.28, "volume": 10.0}, {"date": "2022-12-19", "close": 0.245, "volume": 7203.0}, {"date": "2022-12-20", "close": 0.245, "volume": 810.0}, {"date": "2022-12-21", "close": 0.23, "volume": 7366.0}, {"date": "2022-12-22", "close": 0.25, "volume": 24149.0}, {"date": "2022-12-23", "close": 0.235, "volume": 16032.0}, {"date": "2022-12-28", "close": 0.23, "volume": 29593.0}, {"date": "2022-12-29", "close": 0.23, "volume": 12400.0}, {"date": "2022-12-30", "close": 0.22, "volume": 4500.0}, {"date": "2023-01-03", "close": 0.225, "volume": 3513.0}, {"date": "2023-01-04", "close": 0.25, "volume": 8000.0}, {"date": "2023-01-05", "close": 0.26, "volume": 1445.0}, {"date": "2023-01-06", "close": 0.26, "volume": 70.0}, {"date": "2023-01-09", "close": 0.25, "volume": 5996.0}, {"date": "2023-01-10", "close": 0.29, "volume": 17823.0}, {"date": "2023-01-11", "close": 0.295, "volume": 39120.0}, {"date": "2023-01-12", "close": 0.295, "volume": 2000.0}, {"date": "2023-01-13", "close": 0.29, "volume": 1888.0}, {"date": "2023-01-16", "close": 0.27, "volume": 23331.0}, {"date": "2023-01-17", "close": 0.265, "volume": 14600.0}, {"date": "2023-01-18", "close": 0.28, "volume": 8525.0}, {"date": "2023-01-19", "close": 0.28, "volume": 2.0}, {"date": "2023-01-20", "close": 0.255, "volume": 42760.0}, {"date": "2023-01-23", "close": 0.26, "volume": 500.0}, {"date": "2023-01-24", "close": 0.25, "volume": 1050.0}, {"date": "2023-01-25", "close": 0.25, "volume": 3600.0}, {"date": "2023-01-26", "close": 0.25, "volume": 11822.0}, {"date": "2023-01-27", "close": 0.26, "volume": 2500.0}, {"date": "2023-01-30", "close": 0.28, "volume": 30550.0}, {"date": "2023-01-31", "close": 0.275, "volume": 3000.0}, {"date": "2023-02-01", "close": 0.265, "volume": 3004.0}, {"date": "2023-02-02", "close": 0.3, "volume": 51468.0}, {"date": "2023-02-03", "close": 0.27, "volume": 27800.0}, {"date": "2023-02-06", "close": 0.27, "volume": 1049.0}, {"date": "2023-02-07", "close": 0.29, "volume": 8500.0}, {"date": "2023-02-08", "close": 0.29, "volume": 5.0}, {"date": "2023-02-09", "close": 0.29, "volume": 12.0}, {"date": "2023-02-10", "close": 0.28, "volume": 55540.0}, {"date": "2023-02-13", "close": 0.275, "volume": 502.0}, {"date": "2023-02-14", "close": 0.29, "volume": 500.0}, {"date": "2023-02-15", "close": 0.29, "volume": 0.0}, {"date": "2023-02-16", "close": 0.3, "volume": 11100.0}, {"date": "2023-02-17", "close": 0.3, "volume": 0.0}, {"date": "2023-02-21", "close": 0.27, "volume": 6098.0}, {"date": "2023-02-22", "close": 0.27, "volume": 215.0}, {"date": "2023-02-23", "close": 0.245, "volume": 58569.0}, {"date": "2023-02-24", "close": 0.265, "volume": 22900.0}, {"date": "2023-02-27", "close": 0.255, "volume": 17500.0}, {"date": "2023-02-28", "close": 0.255, "volume": 0.0}, {"date": "2023-03-01", "close": 0.29, "volume": 21000.0}, {"date": "2023-03-02", "close": 0.275, "volume": 500.0}, {"date": "2023-03-03", "close": 0.27, "volume": 10000.0}, {"date": "2023-03-06", "close": 0.265, "volume": 3001.0}, {"date": "2023-03-07", "close": 0.27, "volume": 5000.0}, {"date": "2023-03-08", "close": 0.265, "volume": 6500.0}, {"date": "2023-03-09", "close": 0.24, "volume": 60825.0}, {"date": "2023-03-10", "close": 0.24, "volume": 15107.0}, {"date": "2023-03-13", "close": 0.24, "volume": 3000.0}, {"date": "2023-03-14", "close": 0.24, "volume": 3661.0}, {"date": "2023-03-15", "close": 0.235, "volume": 3562.0}, {"date": "2023-03-16", "close": 0.235, "volume": 0.0}, {"date": "2023-03-17", "close": 0.24, "volume": 14729.0}, {"date": "2023-03-20", "close": 0.235, "volume": 20212.0}, {"date": "2023-03-21", "close": 0.235, "volume": 15000.0}, {"date": "2023-03-22", "close": 0.25, "volume": 32426.0}, {"date": "2023-03-23", "close": 0.27, "volume": 5750.0}, {"date": "2023-03-24", "close": 0.26, "volume": 1500.0}, {"date": "2023-03-27", "close": 0.25, "volume": 520.0}, {"date": "2023-03-28", "close": 0.25, "volume": 0.0}, {"date": "2023-03-29", "close": 0.25, "volume": 500.0}, {"date": "2023-03-30", "close": 0.25, "volume": 0.0}, {"date": "2023-03-31", "close": 0.25, "volume": 1060.0}, {"date": "2023-04-03", "close": 0.25, "volume": 5500.0}, {"date": "2023-04-04", "close": 0.27, "volume": 32770.0}, {"date": "2023-04-05", "close": 0.28, "volume": 2000.0}, {"date": "2023-04-06", "close": 0.275, "volume": 4500.0}, {"date": "2023-04-10", "close": 0.27, "volume": 11890.0}, {"date": "2023-04-11", "close": 0.28, "volume": 2900.0}, {"date": "2023-04-12", "close": 0.28, "volume": 5.0}, {"date": "2023-04-13", "close": 0.28, "volume": 11168.0}, {"date": "2023-04-14", "close": 0.28, "volume": 33000.0}, {"date": "2023-04-17", "close": 0.28, "volume": 0.0}, {"date": "2023-04-18", "close": 0.29, "volume": 3500.0}, {"date": "2023-04-19", "close": 0.245, "volume": 26000.0}, {"date": "2023-04-20", "close": 0.245, "volume": 2500.0}, {"date": "2023-04-21", "close": 0.245, "volume": 0.0}, {"date": "2023-04-24", "close": 0.24, "volume": 21000.0}, {"date": "2023-04-25", "close": 0.24, "volume": 0.0}, {"date": "2023-04-26", "close": 0.235, "volume": 6000.0}, {"date": "2023-04-27", "close": 0.235, "volume": 0.0}, {"date": "2023-04-28", "close": 0.245, "volume": 4000.0}, {"date": "2023-05-01", "close": 0.245, "volume": 13575.0}, {"date": "2023-05-02", "close": 0.24, "volume": 1500.0}, {"date": "2023-05-03", "close": 0.24, "volume": 4500.0}, {"date": "2023-05-04", "close": 0.25, "volume": 10000.0}, {"date": "2023-05-05", "close": 0.235, "volume": 6005.0}, {"date": "2023-05-08", "close": 0.235, "volume": 8294.0}, {"date": "2023-05-09", "close": 0.235, "volume": 0.0}, {"date": "2023-05-10", "close": 0.24, "volume": 2612.0}, {"date": "2023-05-11", "close": 0.24, "volume": 2790.0}, {"date": "2023-05-12", "close": 0.235, "volume": 1000.0}, {"date": "2023-05-15", "close": 0.23, "volume": 6204.0}, {"date": "2023-05-16", "close": 0.225, "volume": 8510.0}, {"date": "2023-05-17", "close": 0.225, "volume": 400.0}, {"date": "2023-05-18", "close": 0.22, "volume": 3500.0}, {"date": "2023-05-19", "close": 0.225, "volume": 3500.0}, {"date": "2023-05-23", "close": 0.225, "volume": 0.0}, {"date": "2023-05-24", "close": 0.22, "volume": 3000.0}, {"date": "2023-05-25", "close": 0.215, "volume": 1050.0}, {"date": "2023-05-26", "close": 0.21, "volume": 500.0}, {"date": "2023-05-29", "close": 0.215, "volume": 1000.0}, {"date": "2023-05-30", "close": 0.215, "volume": 10.0}, {"date": "2023-05-31", "close": 0.205, "volume": 2016.0}, {"date": "2023-06-01", "close": 0.215, "volume": 9900.0}, {"date": "2023-06-02", "close": 0.21, "volume": 5830.0}, {"date": "2023-06-05", "close": 0.215, "volume": 5000.0}, {"date": "2023-06-06", "close": 0.21, "volume": 7046.0}, {"date": "2023-06-07", "close": 0.21, "volume": 8000.0}, {"date": "2023-06-08", "close": 0.2, "volume": 2000.0}, {"date": "2023-06-09", "close": 0.205, "volume": 500.0}, {"date": "2023-06-12", "close": 0.205, "volume": 0.0}, {"date": "2023-06-13", "close": 0.205, "volume": 0.0}, {"date": "2023-06-14", "close": 0.2, "volume": 510.0}, {"date": "2023-06-15", "close": 0.19, "volume": 48601.0}, {"date": "2023-06-16", "close": 0.19, "volume": 17724.0}, {"date": "2023-06-19", "close": 0.2, "volume": 5500.0}, {"date": "2023-06-20", "close": 0.19, "volume": 20650.0}, {"date": "2023-06-21", "close": 0.19, "volume": 0.0}, {"date": "2023-06-22", "close": 0.19, "volume": 5400.0}, {"date": "2023-06-23", "close": 0.2, "volume": 4040.0}, {"date": "2023-06-26", "close": 0.19, "volume": 5210.0}, {"date": "2023-06-27", "close": 0.18, "volume": 11000.0}, {"date": "2023-06-28", "close": 0.16, "volume": 3000.0}, {"date": "2023-06-29", "close": 0.17, "volume": 2000.0}, {"date": "2023-06-30", "close": 0.17, "volume": 0.0}, {"date": "2023-07-04", "close": 0.17, "volume": 5.0}, {"date": "2023-07-05", "close": 0.17, "volume": 0.0}, {"date": "2023-07-06", "close": 0.175, "volume": 19000.0}, {"date": "2023-07-07", "close": 0.17, "volume": 6520.0}, {"date": "2023-07-10", "close": 0.17, "volume": 11600.0}, {"date": "2023-07-11", "close": 0.18, "volume": 2650.0}, {"date": "2023-07-12", "close": 0.19, "volume": 11000.0}, {"date": "2023-07-13", "close": 0.19, "volume": 6000.0}, {"date": "2023-07-14", "close": 0.205, "volume": 11000.0}, {"date": "2023-07-17", "close": 0.215, "volume": 8500.0}, {"date": "2023-07-18", "close": 0.195, "volume": 11310.0}, {"date": "2023-07-19", "close": 0.195, "volume": 30.0}, {"date": "2023-07-20", "close": 0.19, "volume": 67600.0}, {"date": "2023-07-21", "close": 0.185, "volume": 11819.0}, {"date": "2023-07-24", "close": 0.185, "volume": 6000.0}, {"date": "2023-07-25", "close": 0.205, "volume": 67355.0}, {"date": "2023-07-26", "close": 0.205, "volume": 0.0}, {"date": "2023-07-27", "close": 0.2, "volume": 5000.0}, {"date": "2023-07-28", "close": 0.2, "volume": 0.0}, {"date": "2023-07-31", "close": 0.215, "volume": 1807.0}, {"date": "2023-08-01", "close": 0.215, "volume": 0.0}, {"date": "2023-08-02", "close": 0.215, "volume": 0.0}, {"date": "2023-08-03", "close": 0.21, "volume": 5202.0}, {"date": "2023-08-04", "close": 0.21, "volume": 10000.0}, {"date": "2023-08-08", "close": 0.2, "volume": 20752.0}, {"date": "2023-08-09", "close": 0.19, "volume": 5000.0}, {"date": "2023-08-10", "close": 0.21, "volume": 6138.0}, {"date": "2023-08-11", "close": 0.21, "volume": 3020.0}, {"date": "2023-08-14", "close": 0.21, "volume": 0.0}, {"date": "2023-08-15", "close": 0.215, "volume": 1000.0}, {"date": "2023-08-16", "close": 0.2, "volume": 6004.0}, {"date": "2023-08-17", "close": 0.215, "volume": 10500.0}, {"date": "2023-08-18", "close": 0.23, "volume": 37817.0}, {"date": "2023-08-21", "close": 0.185, "volume": 10500.0}, {"date": "2023-08-22", "close": 0.21, "volume": 500.0}, {"date": "2023-08-23", "close": 0.21, "volume": 0.0}, {"date": "2023-08-24", "close": 0.21, "volume": 0.0}, {"date": "2023-08-25", "close": 0.19, "volume": 13500.0}, {"date": "2023-08-28", "close": 0.185, "volume": 28000.0}, {"date": "2023-08-29", "close": 0.195, "volume": 3750.0}, {"date": "2023-08-30", "close": 0.195, "volume": 7000.0}, {"date": "2023-08-31", "close": 0.195, "volume": 0.0}, {"date": "2023-09-01", "close": 0.235, "volume": 66685.0}, {"date": "2023-09-05", "close": 0.23, "volume": 167340.0}, {"date": "2023-09-06", "close": 0.23, "volume": 50.0}, {"date": "2023-09-07", "close": 0.245, "volume": 41000.0}, {"date": "2023-09-08", "close": 0.245, "volume": 13500.0}, {"date": "2023-09-11", "close": 0.27, "volume": 34735.0}, {"date": "2023-09-12", "close": 0.255, "volume": 503.0}, {"date": "2023-09-13", "close": 0.27, "volume": 22500.0}, {"date": "2023-09-14", "close": 0.275, "volume": 28224.0}, {"date": "2023-09-15", "close": 0.28, "volume": 2788.0}, {"date": "2023-09-18", "close": 0.29, "volume": 29916.0}, {"date": "2023-09-19", "close": 0.29, "volume": 40295.0}, {"date": "2023-09-20", "close": 0.295, "volume": 35755.0}, {"date": "2023-09-21", "close": 0.29, "volume": 2000.0}, {"date": "2023-09-22", "close": 0.285, "volume": 33000.0}, {"date": "2023-09-25", "close": 0.3, "volume": 20801.0}, {"date": "2023-09-26", "close": 0.3, "volume": 0.0}, {"date": "2023-09-27", "close": 0.275, "volume": 796.0}, {"date": "2023-09-28", "close": 0.28, "volume": 10810.0}, {"date": "2023-09-29", "close": 0.27, "volume": 500.0}, {"date": "2023-10-02", "close": 0.285, "volume": 8291.0}, {"date": "2023-10-03", "close": 0.285, "volume": 226.0}, {"date": "2023-10-04", "close": 0.285, "volume": 0.0}, {"date": "2023-10-05", "close": 0.285, "volume": 0.0}, {"date": "2023-10-06", "close": 0.285, "volume": 0.0}, {"date": "2023-10-10", "close": 0.27, "volume": 12899.0}, {"date": "2023-10-11", "close": 0.3, "volume": 16550.0}, {"date": "2023-10-12", "close": 0.235, "volume": 98000.0}, {"date": "2023-10-13", "close": 0.25, "volume": 1800.0}, {"date": "2023-10-16", "close": 0.25, "volume": 12000.0}, {"date": "2023-10-17", "close": 0.25, "volume": 40.0}, {"date": "2023-10-18", "close": 0.255, "volume": 6325.0}, {"date": "2023-10-19", "close": 0.245, "volume": 649.0}, {"date": "2023-10-20", "close": 0.24, "volume": 11003.0}, {"date": "2023-10-23", "close": 0.23, "volume": 2520.0}, {"date": "2023-10-24", "close": 0.23, "volume": 0.0}, {"date": "2023-10-25", "close": 0.24, "volume": 1508.0}, {"date": "2023-10-26", "close": 0.26, "volume": 3000.0}, {"date": "2023-10-27", "close": 0.26, "volume": 0.0}, {"date": "2023-10-30", "close": 0.24, "volume": 500.0}, {"date": "2023-10-31", "close": 0.245, "volume": 1000.0}, {"date": "2023-11-01", "close": 0.26, "volume": 1000.0}, {"date": "2023-11-02", "close": 0.26, "volume": 0.0}, {"date": "2023-11-03", "close": 0.26, "volume": 0.0}, {"date": "2023-11-06", "close": 0.26, "volume": 3.0}, {"date": "2023-11-07", "close": 0.26, "volume": 0.0}, {"date": "2023-11-08", "close": 0.22, "volume": 1010.0}, {"date": "2023-11-09", "close": 0.22, "volume": 1000.0}, {"date": "2023-11-10", "close": 0.22, "volume": 6025.0}, {"date": "2023-11-13", "close": 0.22, "volume": 500.0}, {"date": "2023-11-14", "close": 0.22, "volume": 0.0}, {"date": "2023-11-15", "close": 0.22, "volume": 28500.0}, {"date": "2023-11-16", "close": 0.22, "volume": 21020.0}, {"date": "2023-11-17", "close": 0.22, "volume": 1050.0}, {"date": "2023-11-20", "close": 0.22, "volume": 300.0}, {"date": "2023-11-21", "close": 0.22, "volume": 0.0}, {"date": "2023-11-22", "close": 0.22, "volume": 0.0}, {"date": "2023-11-23", "close": 0.21, "volume": 17949.0}, {"date": "2023-11-24", "close": 0.185, "volume": 4501.0}, {"date": "2023-11-27", "close": 0.185, "volume": 0.0}, {"date": "2023-11-28", "close": 0.2, "volume": 6500.0}, {"date": "2023-11-29", "close": 0.2, "volume": 1010.0}, {"date": "2023-11-30", "close": 0.19, "volume": 3000.0}, {"date": "2023-12-01", "close": 0.2, "volume": 4150.0}, {"date": "2023-12-04", "close": 0.22, "volume": 9000.0}, {"date": "2023-12-05", "close": 0.22, "volume": 24.0}, {"date": "2023-12-06", "close": 0.2, "volume": 500.0}, {"date": "2023-12-07", "close": 0.2, "volume": 6500.0}, {"date": "2023-12-08", "close": 0.2, "volume": 3070.0}, {"date": "2023-12-11", "close": 0.2, "volume": 2000.0}, {"date": "2023-12-12", "close": 0.2, "volume": 4000.0}, {"date": "2023-12-13", "close": 0.2, "volume": 40440.0}, {"date": "2023-12-14", "close": 0.2, "volume": 29500.0}, {"date": "2023-12-15", "close": 0.2, "volume": 0.0}, {"date": "2023-12-18", "close": 0.22, "volume": 22000.0}, {"date": "2023-12-19", "close": 0.22, "volume": 9.0}, {"date": "2023-12-20", "close": 0.22, "volume": 0.0}, {"date": "2023-12-21", "close": 0.22, "volume": 0.0}, {"date": "2023-12-22", "close": 0.22, "volume": 0.0}, {"date": "2023-12-27", "close": 0.17, "volume": 17600.0}, {"date": "2023-12-28", "close": 0.175, "volume": 519.0}, {"date": "2023-12-29", "close": 0.18, "volume": 17500.0}, {"date": "2024-01-02", "close": 0.195, "volume": 21000.0}, {"date": "2024-01-03", "close": 0.195, "volume": 0.0}, {"date": "2024-01-04", "close": 0.195, "volume": 0.0}, {"date": "2024-01-05", "close": 0.195, "volume": 17000.0}, {"date": "2024-01-08", "close": 0.195, "volume": 0.0}, {"date": "2024-01-09", "close": 0.16, "volume": 16800.0}, {"date": "2024-01-10", "close": 0.165, "volume": 1000.0}, {"date": "2024-01-11", "close": 0.165, "volume": 930.0}, {"date": "2024-01-12", "close": 0.16, "volume": 4500.0}, {"date": "2024-01-15", "close": 0.16, "volume": 3000.0}, {"date": "2024-01-16", "close": 0.18, "volume": 12800.0}, {"date": "2024-01-17", "close": 0.16, "volume": 8600.0}, {"date": "2024-01-18", "close": 0.16, "volume": 6501.0}, {"date": "2024-01-19", "close": 0.16, "volume": 2000.0}, {"date": "2024-01-22", "close": 0.16, "volume": 0.0}, {"date": "2024-01-23", "close": 0.16, "volume": 2090.0}, {"date": "2024-01-24", "close": 0.16, "volume": 9500.0}, {"date": "2024-01-25", "close": 0.18, "volume": 24685.0}, {"date": "2024-01-26", "close": 0.18, "volume": 0.0}, {"date": "2024-01-29", "close": 0.18, "volume": 0.0}, {"date": "2024-01-30", "close": 0.18, "volume": 26.0}, {"date": "2024-01-31", "close": 0.18, "volume": 15000.0}, {"date": "2024-02-01", "close": 0.18, "volume": 19500.0}, {"date": "2024-02-02", "close": 0.18, "volume": 10500.0}, {"date": "2024-02-05", "close": 0.23, "volume": 54166.0}, {"date": "2024-02-06", "close": 0.23, "volume": 3000.0}, {"date": "2024-02-07", "close": 0.21, "volume": 500.0}, {"date": "2024-02-08", "close": 0.21, "volume": 0.0}, {"date": "2024-02-09", "close": 0.21, "volume": 1500.0}, {"date": "2024-02-12", "close": 0.2, "volume": 1000.0}, {"date": "2024-02-13", "close": 0.19, "volume": 15500.0}, {"date": "2024-02-14", "close": 0.19, "volume": 4500.0}, {"date": "2024-02-15", "close": 0.19, "volume": 0.0}, {"date": "2024-02-16", "close": 0.19, "volume": 30.0}, {"date": "2024-02-20", "close": 0.2, "volume": 1000.0}, {"date": "2024-02-21", "close": 0.2, "volume": 0.0}, {"date": "2024-02-22", "close": 0.19, "volume": 1000.0}, {"date": "2024-02-23", "close": 0.19, "volume": 100.0}, {"date": "2024-02-26", "close": 0.185, "volume": 1000.0}, {"date": "2024-02-27", "close": 0.185, "volume": 1000.0}, {"date": "2024-02-28", "close": 0.185, "volume": 0.0}, {"date": "2024-02-29", "close": 0.185, "volume": 10500.0}, {"date": "2024-03-01", "close": 0.185, "volume": 0.0}, {"date": "2024-03-04", "close": 0.185, "volume": 0.0}, {"date": "2024-03-05", "close": 0.185, "volume": 32000.0}, {"date": "2024-03-06", "close": 0.2, "volume": 20370.0}, {"date": "2024-03-07", "close": 0.2, "volume": 24107.0}, {"date": "2024-03-08", "close": 0.2, "volume": 0.0}, {"date": "2024-03-11", "close": 0.18, "volume": 6700.0}, {"date": "2024-03-12", "close": 0.19, "volume": 21500.0}, {"date": "2024-03-13", "close": 0.19, "volume": 0.0}, {"date": "2024-03-14", "close": 0.19, "volume": 0.0}, {"date": "2024-03-15", "close": 0.18, "volume": 4500.0}, {"date": "2024-03-18", "close": 0.18, "volume": 0.0}, {"date": "2024-03-19", "close": 0.18, "volume": 5348.0}, {"date": "2024-03-20", "close": 0.17, "volume": 14500.0}, {"date": "2024-03-21", "close": 0.17, "volume": 4607.0}, {"date": "2024-03-22", "close": 0.16, "volume": 1000.0}, {"date": "2024-03-25", "close": 0.195, "volume": 18550.0}, {"date": "2024-03-26", "close": 0.185, "volume": 1894.0}, {"date": "2024-03-27", "close": 0.195, "volume": 5000.0}, {"date": "2024-03-28", "close": 0.195, "volume": 0.0}, {"date": "2024-04-01", "close": 0.195, "volume": 50.0}, {"date": "2024-04-02", "close": 0.195, "volume": 0.0}, {"date": "2024-04-03", "close": 0.195, "volume": 0.0}, {"date": "2024-04-04", "close": 0.19, "volume": 1000.0}, {"date": "2024-04-05", "close": 0.19, "volume": 0.0}, {"date": "2024-04-08", "close": 0.185, "volume": 500.0}, {"date": "2024-04-09", "close": 0.185, "volume": 0.0}, {"date": "2024-04-10", "close": 0.19, "volume": 1500.0}, {"date": "2024-04-11", "close": 0.19, "volume": 0.0}, {"date": "2024-04-12", "close": 0.185, "volume": 2000.0}, {"date": "2024-04-15", "close": 0.185, "volume": 10000.0}, {"date": "2024-04-16", "close": 0.185, "volume": 1000.0}, {"date": "2024-04-17", "close": 0.185, "volume": 1000.0}, {"date": "2024-04-18", "close": 0.185, "volume": 0.0}, {"date": "2024-04-19", "close": 0.185, "volume": 0.0}, {"date": "2024-04-22", "close": 0.185, "volume": 20.0}, {"date": "2024-04-23", "close": 0.18, "volume": 5000.0}, {"date": "2024-04-24", "close": 0.18, "volume": 4154.0}, {"date": "2024-04-25", "close": 0.17, "volume": 1500.0}, {"date": "2024-04-26", "close": 0.16, "volume": 9415.0}, {"date": "2024-04-29", "close": 0.16, "volume": 3083.0}, {"date": "2024-04-30", "close": 0.165, "volume": 22000.0}, {"date": "2024-05-01", "close": 0.155, "volume": 22000.0}, {"date": "2024-05-02", "close": 0.155, "volume": 22500.0}, {"date": "2024-05-03", "close": 0.16, "volume": 500.0}, {"date": "2024-05-06", "close": 0.155, "volume": 24000.0}, {"date": "2024-05-07", "close": 0.15, "volume": 18333.0}, {"date": "2024-05-08", "close": 0.14, "volume": 7500.0}, {"date": "2024-05-09", "close": 0.15, "volume": 19400.0}, {"date": "2024-05-10", "close": 0.15, "volume": 0.0}, {"date": "2024-05-13", "close": 0.15, "volume": 5000.0}, {"date": "2024-05-14", "close": 0.14, "volume": 9200.0}, {"date": "2024-05-15", "close": 0.14, "volume": 3500.0}, {"date": "2024-05-16", "close": 0.14, "volume": 15071.0}, {"date": "2024-05-17", "close": 0.145, "volume": 19941.0}, {"date": "2024-05-21", "close": 0.15, "volume": 24183.0}, {"date": "2024-05-22", "close": 0.15, "volume": 0.0}, {"date": "2024-05-23", "close": 0.15, "volume": 0.0}, {"date": "2024-05-24", "close": 0.15, "volume": 0.0}, {"date": "2024-05-27", "close": 0.165, "volume": 787.0}, {"date": "2024-05-28", "close": 0.165, "volume": 0.0}, {"date": "2024-05-29", "close": 0.165, "volume": 0.0}, {"date": "2024-05-30", "close": 0.165, "volume": 0.0}, {"date": "2024-05-31", "close": 0.165, "volume": 0.0}, {"date": "2024-06-03", "close": 0.165, "volume": 0.0}, {"date": "2024-06-04", "close": 0.155, "volume": 2608.0}, {"date": "2024-06-05", "close": 0.15, "volume": 2877.0}, {"date": "2024-06-06", "close": 0.14, "volume": 2500.0}, {"date": "2024-06-07", "close": 0.125, "volume": 42600.0}, {"date": "2024-06-10", "close": 0.145, "volume": 1500.0}, {"date": "2024-06-11", "close": 0.145, "volume": 0.0}, {"date": "2024-06-12", "close": 0.13, "volume": 1500.0}, {"date": "2024-06-13", "close": 0.13, "volume": 0.0}, {"date": "2024-06-14", "close": 0.13, "volume": 0.0}, {"date": "2024-06-17", "close": 0.13, "volume": 0.0}, {"date": "2024-06-18", "close": 0.13, "volume": 500.0}, {"date": "2024-06-19", "close": 0.135, "volume": 5000.0}, {"date": "2024-06-20", "close": 0.13, "volume": 21000.0}, {"date": "2024-06-21", "close": 0.13, "volume": 0.0}, {"date": "2024-06-24", "close": 0.13, "volume": 18.0}, {"date": "2024-06-25", "close": 0.13, "volume": 24500.0}, {"date": "2024-06-26", "close": 0.13, "volume": 1500.0}, {"date": "2024-06-27", "close": 0.13, "volume": 0.0}, {"date": "2024-06-28", "close": 0.13, "volume": 15000.0}, {"date": "2024-07-02", "close": 0.125, "volume": 500.0}, {"date": "2024-07-03", "close": 0.13, "volume": 11500.0}, {"date": "2024-07-04", "close": 0.14, "volume": 500.0}, {"date": "2024-07-05", "close": 0.14, "volume": 0.0}, {"date": "2024-07-08", "close": 0.13, "volume": 15385.0}, {"date": "2024-07-09", "close": 0.13, "volume": 7500.0}, {"date": "2024-07-10", "close": 0.13, "volume": 100.0}, {"date": "2024-07-11", "close": 0.13, "volume": 0.0}, {"date": "2024-07-12", "close": 0.13, "volume": 1000.0}, {"date": "2024-07-15", "close": 0.13, "volume": 0.0}, {"date": "2024-07-16", "close": 0.135, "volume": 600.0}, {"date": "2024-07-17", "close": 0.135, "volume": 0.0}, {"date": "2024-07-18", "close": 0.14, "volume": 3080.0}, {"date": "2024-07-19", "close": 0.14, "volume": 5000.0}, {"date": "2024-07-22", "close": 0.13, "volume": 18000.0}, {"date": "2024-07-23", "close": 0.14, "volume": 2300.0}, {"date": "2024-07-24", "close": 0.14, "volume": 0.0}, {"date": "2024-07-25", "close": 0.115, "volume": 26863.0}, {"date": "2024-07-26", "close": 0.14, "volume": 18000.0}, {"date": "2024-07-29", "close": 0.14, "volume": 0.0}, {"date": "2024-07-30", "close": 0.14, "volume": 8010.0}, {"date": "2024-07-31", "close": 0.14, "volume": 500.0}, {"date": "2024-08-01", "close": 0.115, "volume": 19620.0}, {"date": "2024-08-02", "close": 0.125, "volume": 1000.0}, {"date": "2024-08-06", "close": 0.12, "volume": 1000.0}, {"date": "2024-08-07", "close": 0.12, "volume": 1500.0}, {"date": "2024-08-08", "close": 0.12, "volume": 0.0}, {"date": "2024-08-09", "close": 0.12, "volume": 1000.0}, {"date": "2024-08-12", "close": 0.12, "volume": 4845.0}, {"date": "2024-08-13", "close": 0.12, "volume": 0.0}, {"date": "2024-08-14", "close": 0.12, "volume": 0.0}, {"date": "2024-08-15", "close": 0.12, "volume": 23500.0}, {"date": "2024-08-16", "close": 0.12, "volume": 0.0}, {"date": "2024-08-19", "close": 0.12, "volume": 5000.0}, {"date": "2024-08-20", "close": 0.12, "volume": 0.0}, {"date": "2024-08-21", "close": 0.12, "volume": 16000.0}, {"date": "2024-08-22", "close": 0.12, "volume": 500.0}, {"date": "2024-08-23", "close": 0.12, "volume": 3000.0}, {"date": "2024-08-26", "close": 0.115, "volume": 500.0}, {"date": "2024-08-27", "close": 0.14, "volume": 7500.0}, {"date": "2024-08-28", "close": 0.12, "volume": 8206.0}, {"date": "2024-08-29", "close": 0.12, "volume": 0.0}, {"date": "2024-08-30", "close": 0.12, "volume": 2500.0}, {"date": "2024-09-03", "close": 0.12, "volume": 0.0}, {"date": "2024-09-04", "close": 0.12, "volume": 0.0}, {"date": "2024-09-05", "close": 0.12, "volume": 0.0}, {"date": "2024-09-06", "close": 0.125, "volume": 6000.0}, {"date": "2024-09-09", "close": 0.125, "volume": 0.0}, {"date": "2024-09-10", "close": 0.125, "volume": 0.0}, {"date": "2024-09-11", "close": 0.125, "volume": 0.0}, {"date": "2024-09-12", "close": 0.125, "volume": 0.0}, {"date": "2024-09-13", "close": 0.125, "volume": 0.0}, {"date": "2024-09-16", "close": 0.125, "volume": 1200.0}, {"date": "2024-09-17", "close": 0.125, "volume": 3500.0}, {"date": "2024-09-18", "close": 0.125, "volume": 1000.0}, {"date": "2024-09-19", "close": 0.125, "volume": 20600.0}, {"date": "2024-09-20", "close": 0.125, "volume": 1000.0}, {"date": "2024-09-23", "close": 0.125, "volume": 12500.0}, {"date": "2024-09-24", "close": 0.125, "volume": 0.0}, {"date": "2024-09-25", "close": 0.15, "volume": 16203.0}, {"date": "2024-09-26", "close": 0.135, "volume": 7000.0}, {"date": "2024-09-27", "close": 0.135, "volume": 0.0}, {"date": "2024-09-30", "close": 0.15, "volume": 7500.0}, {"date": "2024-10-01", "close": 0.135, "volume": 2500.0}, {"date": "2024-10-02", "close": 0.135, "volume": 0.0}, {"date": "2024-10-03", "close": 0.125, "volume": 5541.0}, {"date": "2024-10-04", "close": 0.125, "volume": 0.0}, {"date": "2024-10-07", "close": 0.125, "volume": 2000.0}, {"date": "2024-10-08", "close": 0.125, "volume": 0.0}, {"date": "2024-10-09", "close": 0.125, "volume": 0.0}, {"date": "2024-10-10", "close": 0.125, "volume": 0.0}, {"date": "2024-10-11", "close": 0.135, "volume": 1000.0}, {"date": "2024-10-15", "close": 0.13, "volume": 3050.0}, {"date": "2024-10-16", "close": 0.13, "volume": 0.0}, {"date": "2024-10-17", "close": 0.125, "volume": 700.0}, {"date": "2024-10-18", "close": 0.15, "volume": 610.0}, {"date": "2024-10-21", "close": 0.145, "volume": 10250.0}, {"date": "2024-10-22", "close": 0.145, "volume": 0.0}, {"date": "2024-10-23", "close": 0.135, "volume": 500.0}, {"date": "2024-10-24", "close": 0.12, "volume": 44030.0}, {"date": "2024-10-25", "close": 0.12, "volume": 7500.0}, {"date": "2024-10-28", "close": 0.16, "volume": 26591.0}, {"date": "2024-10-29", "close": 0.14, "volume": 5500.0}, {"date": "2024-10-30", "close": 0.14, "volume": 340.0}, {"date": "2024-10-31", "close": 0.14, "volume": 115.0}, {"date": "2024-11-01", "close": 0.14, "volume": 0.0}, {"date": "2024-11-04", "close": 0.14, "volume": 5.0}, {"date": "2024-11-05", "close": 0.12, "volume": 11002.0}, {"date": "2024-11-06", "close": 0.12, "volume": 0.0}, {"date": "2024-11-07", "close": 0.12, "volume": 500.0}, {"date": "2024-11-08", "close": 0.12, "volume": 1160.0}, {"date": "2024-11-11", "close": 0.12, "volume": 0.0}, {"date": "2024-11-12", "close": 0.12, "volume": 500.0}, {"date": "2024-11-13", "close": 0.12, "volume": 0.0}, {"date": "2024-11-14", "close": 0.12, "volume": 0.0}, {"date": "2024-11-15", "close": 0.12, "volume": 0.0}, {"date": "2024-11-18", "close": 0.11, "volume": 13035.0}, {"date": "2024-11-19", "close": 0.13, "volume": 15600.0}, {"date": "2024-11-20", "close": 0.14, "volume": 3095.0}, {"date": "2024-11-21", "close": 0.12, "volume": 4800.0}, {"date": "2024-11-22", "close": 0.125, "volume": 27000.0}, {"date": "2024-11-25", "close": 0.12, "volume": 149658.0}, {"date": "2024-11-26", "close": 0.12, "volume": 0.0}, {"date": "2024-11-27", "close": 0.12, "volume": 0.0}, {"date": "2024-11-28", "close": 0.11, "volume": 510.0}, {"date": "2024-11-29", "close": 0.11, "volume": 0.0}, {"date": "2024-12-02", "close": 0.1, "volume": 2550.0}, {"date": "2024-12-03", "close": 0.1, "volume": 0.0}, {"date": "2024-12-04", "close": 0.12, "volume": 18280.0}, {"date": "2024-12-05", "close": 0.12, "volume": 502.0}, {"date": "2024-12-06", "close": 0.12, "volume": 0.0}, {"date": "2024-12-09", "close": 0.12, "volume": 0.0}, {"date": "2024-12-10", "close": 0.115, "volume": 690.0}, {"date": "2024-12-11", "close": 0.115, "volume": 0.0}, {"date": "2024-12-12", "close": 0.13, "volume": 740.0}, {"date": "2024-12-13", "close": 0.135, "volume": 1000.0}, {"date": "2024-12-16", "close": 0.135, "volume": 0.0}, {"date": "2024-12-17", "close": 0.12, "volume": 1500.0}, {"date": "2024-12-18", "close": 0.12, "volume": 5500.0}, {"date": "2024-12-19", "close": 0.105, "volume": 75000.0}, {"date": "2024-12-20", "close": 0.085, "volume": 20500.0}, {"date": "2024-12-23", "close": 0.085, "volume": 104503.0}, {"date": "2024-12-24", "close": 0.095, "volume": 20300.0}, {"date": "2024-12-27", "close": 0.095, "volume": 7068.0}, {"date": "2024-12-30", "close": 0.095, "volume": 8000.0}, {"date": "2024-12-31", "close": 0.105, "volume": 17600.0}, {"date": "2025-01-02", "close": 0.095, "volume": 1500.0}, {"date": "2025-01-03", "close": 0.1, "volume": 3000.0}, {"date": "2025-01-06", "close": 0.1, "volume": 0.0}, {"date": "2025-01-07", "close": 0.115, "volume": 1000.0}, {"date": "2025-01-08", "close": 0.1, "volume": 35000.0}, {"date": "2025-01-09", "close": 0.105, "volume": 1000.0}, {"date": "2025-01-10", "close": 0.105, "volume": 50.0}, {"date": "2025-01-13", "close": 0.105, "volume": 0.0}, {"date": "2025-01-14", "close": 0.105, "volume": 0.0}, {"date": "2025-01-15", "close": 0.105, "volume": 0.0}, {"date": "2025-01-16", "close": 0.13, "volume": 38500.0}, {"date": "2025-01-17", "close": 0.13, "volume": 1401.0}, {"date": "2025-01-20", "close": 0.13, "volume": 5870.0}, {"date": "2025-01-21", "close": 0.13, "volume": 5000.0}, {"date": "2025-01-22", "close": 0.14, "volume": 69500.0}, {"date": "2025-01-23", "close": 0.14, "volume": 0.0}, {"date": "2025-01-24", "close": 0.12, "volume": 4065.0}, {"date": "2025-01-27", "close": 0.12, "volume": 13600.0}, {"date": "2025-01-28", "close": 0.115, "volume": 1042.0}, {"date": "2025-01-29", "close": 0.115, "volume": 34005.0}, {"date": "2025-01-30", "close": 0.1, "volume": 79511.0}, {"date": "2025-01-31", "close": 0.105, "volume": 50100.0}, {"date": "2025-02-03", "close": 0.1, "volume": 2110.0}, {"date": "2025-02-04", "close": 0.09, "volume": 6250.0}, {"date": "2025-02-05", "close": 0.1, "volume": 2920.0}, {"date": "2025-02-06", "close": 0.085, "volume": 20720.0}, {"date": "2025-02-07", "close": 0.09, "volume": 28400.0}, {"date": "2025-02-10", "close": 0.105, "volume": 14001.0}, {"date": "2025-02-11", "close": 0.105, "volume": 440.0}, {"date": "2025-02-12", "close": 0.1, "volume": 3000.0}, {"date": "2025-02-13", "close": 0.095, "volume": 500.0}, {"date": "2025-02-14", "close": 0.095, "volume": 0.0}, {"date": "2025-02-18", "close": 0.095, "volume": 0.0}, {"date": "2025-02-19", "close": 0.105, "volume": 4000.0}, {"date": "2025-02-20", "close": 0.11, "volume": 14000.0}, {"date": "2025-02-21", "close": 0.11, "volume": 0.0}, {"date": "2025-02-24", "close": 0.11, "volume": 0.0}, {"date": "2025-02-25", "close": 0.085, "volume": 50207.0}, {"date": "2025-02-26", "close": 0.085, "volume": 1000.0}, {"date": "2025-02-27", "close": 0.085, "volume": 0.0}, {"date": "2025-02-28", "close": 0.085, "volume": 44394.0}, {"date": "2025-03-03", "close": 0.085, "volume": 0.0}, {"date": "2025-03-04", "close": 0.085, "volume": 0.0}, {"date": "2025-03-05", "close": 0.085, "volume": 8820.0}, {"date": "2025-03-06", "close": 0.095, "volume": 22000.0}, {"date": "2025-03-07", "close": 0.105, "volume": 34000.0}, {"date": "2025-03-10", "close": 0.115, "volume": 107500.0}, {"date": "2025-03-11", "close": 0.155, "volume": 61814.0}, {"date": "2025-03-12", "close": 0.185, "volume": 63302.0}, {"date": "2025-03-13", "close": 0.16, "volume": 75500.0}, {"date": "2025-03-14", "close": 0.16, "volume": 125000.0}, {"date": "2025-03-17", "close": 0.165, "volume": 3014.0}, {"date": "2025-03-18", "close": 0.16, "volume": 604.0}, {"date": "2025-03-19", "close": 0.16, "volume": 4057.0}, {"date": "2025-03-20", "close": 0.17, "volume": 27717.0}, {"date": "2025-03-21", "close": 0.17, "volume": 0.0}, {"date": "2025-03-24", "close": 0.17, "volume": 0.0}, {"date": "2025-03-25", "close": 0.17, "volume": 0.0}, {"date": "2025-03-26", "close": 0.185, "volume": 102982.0}, {"date": "2025-03-27", "close": 0.185, "volume": 0.0}, {"date": "2025-03-28", "close": 0.185, "volume": 320.0}, {"date": "2025-03-31", "close": 0.16, "volume": 5000.0}, {"date": "2025-04-01", "close": 0.16, "volume": 0.0}, {"date": "2025-04-02", "close": 0.185, "volume": 7500.0}, {"date": "2025-04-03", "close": 0.16, "volume": 3510.0}, {"date": "2025-04-04", "close": 0.185, "volume": 6000.0}, {"date": "2025-04-07", "close": 0.145, "volume": 25500.0}, {"date": "2025-04-08", "close": 0.145, "volume": 0.0}, {"date": "2025-04-09", "close": 0.145, "volume": 500.0}, {"date": "2025-04-10", "close": 0.145, "volume": 0.0}, {"date": "2025-04-11", "close": 0.145, "volume": 100.0}, {"date": "2025-04-14", "close": 0.14, "volume": 4200.0}, {"date": "2025-04-15", "close": 0.15, "volume": 2005.0}, {"date": "2025-04-16", "close": 0.15, "volume": 0.0}, {"date": "2025-04-17", "close": 0.14, "volume": 14000.0}, {"date": "2025-04-21", "close": 0.14, "volume": 5852.0}, {"date": "2025-04-22", "close": 0.18, "volume": 24747.0}, {"date": "2025-04-23", "close": 0.165, "volume": 22000.0}, {"date": "2025-04-24", "close": 0.18, "volume": 3900.0}, {"date": "2025-04-25", "close": 0.18, "volume": 500.0}, {"date": "2025-04-28", "close": 0.185, "volume": 76623.0}, {"date": "2025-04-29", "close": 0.175, "volume": 7500.0}, {"date": "2025-04-30", "close": 0.245, "volume": 4317.0}, {"date": "2025-05-01", "close": 0.205, "volume": 27500.0}, {"date": "2025-05-02", "close": 0.24, "volume": 10891.0}, {"date": "2025-05-05", "close": 0.235, "volume": 24000.0}, {"date": "2025-05-06", "close": 0.2, "volume": 6500.0}, {"date": "2025-05-07", "close": 0.24, "volume": 20801.0}, {"date": "2025-05-08", "close": 0.2, "volume": 500.0}, {"date": "2025-05-09", "close": 0.17, "volume": 102900.0}, {"date": "2025-05-12", "close": 0.175, "volume": 3500.0}, {"date": "2025-05-13", "close": 0.15, "volume": 71302.0}, {"date": "2025-05-14", "close": 0.14, "volume": 5007.0}, {"date": "2025-05-15", "close": 0.145, "volume": 21000.0}, {"date": "2025-05-16", "close": 0.135, "volume": 7614.0}, {"date": "2025-05-20", "close": 0.135, "volume": 0.0}, {"date": "2025-05-21", "close": 0.14, "volume": 4668.0}, {"date": "2025-05-22", "close": 0.145, "volume": 1000.0}, {"date": "2025-05-23", "close": 0.15, "volume": 20300.0}, {"date": "2025-05-26", "close": 0.145, "volume": 1260.0}, {"date": "2025-05-27", "close": 0.145, "volume": 15406.0}, {"date": "2025-05-28", "close": 0.145, "volume": 0.0}, {"date": "2025-05-29", "close": 0.145, "volume": 0.0}, {"date": "2025-05-30", "close": 0.145, "volume": 10000.0}, {"date": "2025-06-02", "close": 0.145, "volume": 12500.0}, {"date": "2025-06-03", "close": 0.14, "volume": 1500.0}, {"date": "2025-06-04", "close": 0.17, "volume": 5277.0}, {"date": "2025-06-05", "close": 0.17, "volume": 0.0}, {"date": "2025-06-06", "close": 0.16, "volume": 1001.0}, {"date": "2025-06-09", "close": 0.17, "volume": 10000.0}, {"date": "2025-06-10", "close": 0.17, "volume": 0.0}, {"date": "2025-06-11", "close": 0.17, "volume": 0.0}, {"date": "2025-06-12", "close": 0.175, "volume": 5500.0}, {"date": "2025-06-13", "close": 0.155, "volume": 23755.0}, {"date": "2025-06-16", "close": 0.15, "volume": 2500.0}, {"date": "2025-06-17", "close": 0.17, "volume": 13800.0}, {"date": "2025-06-18", "close": 0.17, "volume": 100.0}, {"date": "2025-06-19", "close": 0.13, "volume": 120805.0}, {"date": "2025-06-20", "close": 0.17, "volume": 4502.0}, {"date": "2025-06-23", "close": 0.17, "volume": 205.0}, {"date": "2025-06-24", "close": 0.17, "volume": 50.0}, {"date": "2025-06-25", "close": 0.165, "volume": 13000.0}, {"date": "2025-06-26", "close": 0.155, "volume": 10500.0}, {"date": "2025-06-27", "close": 0.16, "volume": 500.0}, {"date": "2025-06-30", "close": 0.16, "volume": 0.0}, {"date": "2025-07-02", "close": 0.135, "volume": 27660.0}, {"date": "2025-07-03", "close": 0.135, "volume": 152700.0}, {"date": "2025-07-04", "close": 0.135, "volume": 22500.0}, {"date": "2025-07-07", "close": 0.13, "volume": 500.0}, {"date": "2025-07-08", "close": 0.135, "volume": 500.0}, {"date": "2025-07-09", "close": 0.13, "volume": 57600.0}, {"date": "2025-07-10", "close": 0.13, "volume": 32.0}, {"date": "2025-07-11", "close": 0.14, "volume": 157500.0}, {"date": "2025-07-14", "close": 0.14, "volume": 0.0}, {"date": "2025-07-15", "close": 0.14, "volume": 0.0}, {"date": "2025-07-16", "close": 0.125, "volume": 5500.0}, {"date": "2025-07-17", "close": 0.14, "volume": 15000.0}, {"date": "2025-07-18", "close": 0.135, "volume": 15800.0}, {"date": "2025-07-21", "close": 0.12, "volume": 1500.0}, {"date": "2025-07-22", "close": 0.13, "volume": 67001.0}, {"date": "2025-07-23", "close": 0.13, "volume": 5000.0}, {"date": "2025-07-24", "close": 0.115, "volume": 1000.0}, {"date": "2025-07-25", "close": 0.115, "volume": 0.0}, {"date": "2025-07-28", "close": 0.115, "volume": 23000.0}, {"date": "2025-07-29", "close": 0.13, "volume": 7400.0}, {"date": "2025-07-30", "close": 0.13, "volume": 0.0}, {"date": "2025-07-31", "close": 0.13, "volume": 0.0}, {"date": "2025-08-01", "close": 0.13, "volume": 0.0}, {"date": "2025-08-05", "close": 0.13, "volume": 15515.0}, {"date": "2025-08-06", "close": 0.135, "volume": 500.0}, {"date": "2025-08-07", "close": 0.115, "volume": 2000.0}, {"date": "2025-08-08", "close": 0.1, "volume": 223000.0}, {"date": "2025-08-11", "close": 0.105, "volume": 37147.0}, {"date": "2025-08-12", "close": 0.105, "volume": 0.0}, {"date": "2025-08-13", "close": 0.105, "volume": 60.0}, {"date": "2025-08-14", "close": 0.105, "volume": 0.0}, {"date": "2025-08-15", "close": 0.095, "volume": 1000.0}, {"date": "2025-08-18", "close": 0.095, "volume": 3.0}, {"date": "2025-08-19", "close": 0.1, "volume": 16500.0}, {"date": "2025-08-20", "close": 0.105, "volume": 21700.0}, {"date": "2025-08-21", "close": 0.11, "volume": 87000.0}, {"date": "2025-08-22", "close": 0.11, "volume": 42700.0}, {"date": "2025-08-25", "close": 0.11, "volume": 0.0}, {"date": "2025-08-26", "close": 0.11, "volume": 26350.0}, {"date": "2025-08-27", "close": 0.09, "volume": 33399.0}, {"date": "2025-08-28", "close": 0.1, "volume": 6100.0}, {"date": "2025-08-29", "close": 0.1, "volume": 0.0}, {"date": "2025-09-02", "close": 0.1, "volume": 25500.0}, {"date": "2025-09-03", "close": 0.11, "volume": 16500.0}, {"date": "2025-09-04", "close": 0.11, "volume": 11500.0}, {"date": "2025-09-05", "close": 0.11, "volume": 2000.0}, {"date": "2025-09-08", "close": 0.11, "volume": 0.0}, {"date": "2025-09-09", "close": 0.12, "volume": 13363.0}, {"date": "2025-09-10", "close": 0.12, "volume": 0.0}, {"date": "2025-09-11", "close": 0.12, "volume": 1237.0}, {"date": "2025-09-12", "close": 0.1, "volume": 21237.0}, {"date": "2025-09-15", "close": 0.11, "volume": 3062.0}, {"date": "2025-09-16", "close": 0.1, "volume": 3851.0}, {"date": "2025-09-17", "close": 0.1, "volume": 1.0}, {"date": "2025-09-18", "close": 0.095, "volume": 37500.0}, {"date": "2025-09-19", "close": 0.11, "volume": 3351.0}, {"date": "2025-09-22", "close": 0.11, "volume": 0.0}, {"date": "2025-09-23", "close": 0.1, "volume": 5000.0}, {"date": "2025-09-24", "close": 0.1, "volume": 35400.0}, {"date": "2025-09-25", "close": 0.1, "volume": 121600.0}, {"date": "2025-09-26", "close": 0.1, "volume": 0.0}, {"date": "2025-09-29", "close": 0.11, "volume": 9600.0}, {"date": "2025-09-30", "close": 0.11, "volume": 0.0}, {"date": "2025-10-01", "close": 0.1, "volume": 21000.0}, {"date": "2025-10-02", "close": 0.11, "volume": 26100.0}, {"date": "2025-10-03", "close": 0.105, "volume": 2670.0}, {"date": "2025-10-06", "close": 0.125, "volume": 142035.0}, {"date": "2025-10-07", "close": 0.11, "volume": 17000.0}, {"date": "2025-10-08", "close": 0.12, "volume": 8000.0}, {"date": "2025-10-09", "close": 0.125, "volume": 500.0}, {"date": "2025-10-10", "close": 0.115, "volume": 4577.0}, {"date": "2025-10-14", "close": 0.145, "volume": 72248.0}, {"date": "2025-10-15", "close": 0.12, "volume": 102195.0}, {"date": "2025-10-16", "close": 0.12, "volume": 37000.0}, {"date": "2025-10-17", "close": 0.12, "volume": 500.0}, {"date": "2025-10-20", "close": 0.115, "volume": 21000.0}, {"date": "2025-10-21", "close": 0.115, "volume": 0.0}, {"date": "2025-10-22", "close": 0.115, "volume": 201.0}, {"date": "2025-10-23", "close": 0.115, "volume": 0.0}, {"date": "2025-10-24", "close": 0.115, "volume": 1500.0}, {"date": "2025-10-27", "close": 0.115, "volume": 17600.0}, {"date": "2025-10-28", "close": 0.11, "volume": 1000.0}, {"date": "2025-10-29", "close": 0.135, "volume": 500.0}, {"date": "2025-10-30", "close": 0.125, "volume": 19100.0}, {"date": "2025-10-31", "close": 0.12, "volume": 2000.0}, {"date": "2025-11-03", "close": 0.11, "volume": 37170.0}, {"date": "2025-11-04", "close": 0.11, "volume": 0.0}, {"date": "2025-11-05", "close": 0.11, "volume": 0.0}, {"date": "2025-11-06", "close": 0.115, "volume": 6900.0}, {"date": "2025-11-07", "close": 0.115, "volume": 0.0}, {"date": "2025-11-10", "close": 0.11, "volume": 500.0}, {"date": "2025-11-11", "close": 0.12, "volume": 23000.0}, {"date": "2025-11-12", "close": 0.12, "volume": 0.0}, {"date": "2025-11-13", "close": 0.12, "volume": 102.0}, {"date": "2025-11-14", "close": 0.125, "volume": 1600.0}, {"date": "2025-11-17", "close": 0.13, "volume": 4000.0}, {"date": "2025-11-18", "close": 0.13, "volume": 0.0}, {"date": "2025-11-19", "close": 0.13, "volume": 5500.0}, {"date": "2025-11-20", "close": 0.11, "volume": 6015.0}, {"date": "2025-11-21", "close": 0.115, "volume": 512.0}, {"date": "2025-11-24", "close": 0.11, "volume": 79300.0}, {"date": "2025-11-25", "close": 0.14, "volume": 141742.0}, {"date": "2025-11-26", "close": 0.14, "volume": 18338.0}, {"date": "2025-11-27", "close": 0.19, "volume": 276263.0}, {"date": "2025-11-28", "close": 0.19, "volume": 76042.0}, {"date": "2025-12-01", "close": 0.15, "volume": 174898.0}, {"date": "2025-12-02", "close": 0.175, "volume": 25357.0}, {"date": "2025-12-03", "close": 0.18, "volume": 1501.0}, {"date": "2025-12-04", "close": 0.175, "volume": 2984.0}, {"date": "2025-12-05", "close": 0.16, "volume": 4010.0}, {"date": "2025-12-08", "close": 0.17, "volume": 2002.0}, {"date": "2025-12-09", "close": 0.16, "volume": 29698.0}, {"date": "2025-12-10", "close": 0.27, "volume": 235795.0}, {"date": "2025-12-11", "close": 0.22, "volume": 181321.0}, {"date": "2025-12-12", "close": 0.265, "volume": 110524.0}, {"date": "2025-12-15", "close": 0.275, "volume": 25639.0}, {"date": "2025-12-16", "close": 0.29, "volume": 76676.0}, {"date": "2025-12-17", "close": 0.225, "volume": 29413.0}, {"date": "2025-12-18", "close": 0.27, "volume": 9084.0}, {"date": "2025-12-19", "close": 0.26, "volume": 10594.0}, {"date": "2025-12-22", "close": 0.25, "volume": 27032.0}, {"date": "2025-12-23", "close": 0.28, "volume": 43532.0}, {"date": "2025-12-24", "close": 0.28, "volume": 65.0}, {"date": "2025-12-29", "close": 0.26, "volume": 14601.0}, {"date": "2025-12-30", "close": 0.265, "volume": 673.0}, {"date": "2025-12-31", "close": 0.26, "volume": 7027.0}, {"date": "2026-01-02", "close": 0.28, "volume": 2700.0}, {"date": "2026-01-05", "close": 0.245, "volume": 16516.0}, {"date": "2026-01-06", "close": 0.25, "volume": 14133.0}, {"date": "2026-01-07", "close": 0.24, "volume": 10635.0}, {"date": "2026-01-08", "close": 0.23, "volume": 20446.0}, {"date": "2026-01-09", "close": 0.23, "volume": 5502.0}, {"date": "2026-01-12", "close": 0.27, "volume": 53900.0}, {"date": "2026-01-13", "close": 0.26, "volume": 42357.0}, {"date": "2026-01-14", "close": 0.23, "volume": 30037.0}, {"date": "2026-01-15", "close": 0.22, "volume": 22289.0}, {"date": "2026-01-16", "close": 0.225, "volume": 3945.0}, {"date": "2026-01-19", "close": 0.225, "volume": 4826.0}, {"date": "2026-01-20", "close": 0.18, "volume": 37233.0}, {"date": "2026-01-21", "close": 0.19, "volume": 2044.0}, {"date": "2026-01-22", "close": 0.165, "volume": 4150.0}, {"date": "2026-01-23", "close": 0.165, "volume": 0.0}, {"date": "2026-01-26", "close": 0.18, "volume": 82350.0}, {"date": "2026-01-27", "close": 0.18, "volume": 13333.0}, {"date": "2026-01-28", "close": 0.175, "volume": 26747.0}, {"date": "2026-01-29", "close": 0.19, "volume": 33106.0}, {"date": "2026-01-30", "close": 0.19, "volume": 3000.0}, {"date": "2026-02-02", "close": 0.19, "volume": 900.0}, {"date": "2026-02-03", "close": 0.185, "volume": 8575.0}, {"date": "2026-02-04", "close": 0.18, "volume": 71057.0}, {"date": "2026-02-05", "close": 0.16, "volume": 56458.0}, {"date": "2026-02-06", "close": 0.18, "volume": 822.0}, {"date": "2026-02-09", "close": 0.175, "volume": 8549.0}, {"date": "2026-02-10", "close": 0.16, "volume": 12599.0}, {"date": "2026-02-11", "close": 0.16, "volume": 23500.0}, {"date": "2026-02-12", "close": 0.18, "volume": 19500.0}, {"date": "2026-02-13", "close": 0.18, "volume": 1.0}, {"date": "2026-02-17", "close": 0.195, "volume": 37549.0}, {"date": "2026-02-18", "close": 0.21, "volume": 1419.0}, {"date": "2026-02-19", "close": 0.22, "volume": 3500.0}, {"date": "2026-02-20", "close": 0.23, "volume": 296609.0}, {"date": "2026-02-23", "close": 0.215, "volume": 21000.0}, {"date": "2026-02-24", "close": 0.215, "volume": 7000.0}, {"date": "2026-02-25", "close": 0.205, "volume": 50900.0}, {"date": "2026-02-26", "close": 0.205, "volume": 2510.0}, {"date": "2026-02-27", "close": 0.23, "volume": 12688.0}, {"date": "2026-03-02", "close": 0.245, "volume": 3512.0}, {"date": "2026-03-03", "close": 0.24, "volume": 13751.0}, {"date": "2026-03-04", "close": 0.25, "volume": 18500.0}, {"date": "2026-03-05", "close": 0.215, "volume": 15580.0}, {"date": "2026-03-06", "close": 0.26, "volume": 17508.0}, {"date": "2026-03-09", "close": 0.225, "volume": 35545.0}, {"date": "2026-03-10", "close": 0.32, "volume": 361960.0}, {"date": "2026-03-11", "close": 0.39, "volume": 219730.0}, {"date": "2026-03-12", "close": 0.495, "volume": 509403.0}, {"date": "2026-03-13", "close": 0.38, "volume": 171395.0}, {"date": "2026-03-16", "close": 0.3, "volume": 96333.0}, {"date": "2026-03-17", "close": 0.29, "volume": 251874.0}, {"date": "2026-03-18", "close": 0.345, "volume": 29500.0}, {"date": "2026-03-19", "close": 0.39, "volume": 45570.0}, {"date": "2026-03-20", "close": 0.33, "volume": 30224.0}, {"date": "2026-03-23", "close": 0.35, "volume": 52847.0}, {"date": "2026-03-24", "close": 0.35, "volume": 35484.0}, {"date": "2026-03-25", "close": 0.33, "volume": 64818.0}, {"date": "2026-03-26", "close": 0.33, "volume": 42860.0}, {"date": "2026-03-27", "close": 0.35, "volume": 147625.0}, {"date": "2026-03-30", "close": 0.31, "volume": 262692.0}, {"date": "2026-03-31", "close": 0.31, "volume": 472.0}, {"date": "2026-04-01", "close": 0.32, "volume": 4970.0}, {"date": "2026-04-02", "close": 0.3, "volume": 55586.0}, {"date": "2026-04-06", "close": 0.34, "volume": 10790.0}, {"date": "2026-04-07", "close": 0.31, "volume": 57946.0}, {"date": "2026-04-08", "close": 0.29, "volume": 86185.0}, {"date": "2026-04-09", "close": 0.32, "volume": 24032.0}, {"date": "2026-04-10", "close": 0.31, "volume": 5327.0}, {"date": "2026-04-13", "close": 0.34, "volume": 93904.0}, {"date": "2026-04-14", "close": 0.34, "volume": 14177.0}, {"date": "2026-04-15", "close": 0.315, "volume": 12685.0}, {"date": "2026-04-16", "close": 0.31, "volume": 156116.0}, {"date": "2026-04-17", "close": 0.34, "volume": 131684.0}, {"date": "2026-04-20", "close": 0.355, "volume": 80328.0}, {"date": "2026-04-21", "close": 0.34, "volume": 2047.0}, {"date": "2026-04-22", "close": 0.375, "volume": 53194.0}, {"date": "2026-04-23", "close": 0.365, "volume": 7008.0}, {"date": "2026-04-24", "close": 0.355, "volume": 1029.0}, {"date": "2026-04-27", "close": 0.38, "volume": 27012.0}, {"date": "2026-04-28", "close": 0.38, "volume": 19347.0}, {"date": "2026-04-29", "close": 0.41, "volume": 43758.0}, {"date": "2026-04-30", "close": 0.385, "volume": 8233.0}, {"date": "2026-05-01", "close": 0.385, "volume": 6060.0}, {"date": "2026-05-04", "close": 0.36, "volume": 36651.0}, {"date": "2026-05-05", "close": 0.35, "volume": 107431.0}, {"date": "2026-05-06", "close": 0.35, "volume": 3800.0}, {"date": "2026-05-07", "close": 0.345, "volume": 17399.0}, {"date": "2026-05-08", "close": 0.355, "volume": 94461.0}, {"date": "2026-05-11", "close": 0.36, "volume": 10108.0}, {"date": "2026-05-12", "close": 0.36, "volume": 0.0}, {"date": "2026-05-13", "close": 0.345, "volume": 3002.0}, {"date": "2026-05-14", "close": 0.32, "volume": 92700.0}, {"date": "2026-05-15", "close": 0.33, "volume": 57500.0}, {"date": "2026-05-19", "close": 0.33, "volume": 5000.0}, {"date": "2026-05-20", "close": 0.32, "volume": 38697.0}, {"date": "2026-05-21", "close": 0.33, "volume": 68778.0}, {"date": "2026-05-22", "close": 0.33, "volume": 117.0}, {"date": "2026-05-25", "close": 0.36, "volume": 19586.0}, {"date": "2026-05-26", "close": 0.36, "volume": 4776.0}, {"date": "2026-05-27", "close": 0.335, "volume": 23058.0}, {"date": "2026-05-28", "close": 0.335, "volume": 15921.0}, {"date": "2026-05-29", "close": 0.37, "volume": 31387.0}, {"date": "2026-06-01", "close": 0.34, "volume": 41961.0}, {"date": "2026-06-02", "close": 0.33, "volume": 62455.0}, {"date": "2026-06-03", "close": 0.32, "volume": 77150.0}, {"date": "2026-06-04", "close": 0.31, "volume": 1486.0}, {"date": "2026-06-05", "close": 0.31, "volume": 22923.0}, {"date": "2026-06-08", "close": 0.3, "volume": 19829.0}, {"date": "2026-06-09", "close": 0.315, "volume": 1085.0}, {"date": "2026-06-10", "close": 0.3, "volume": 14600.0}, {"date": "2026-06-11", "close": 0.3, "volume": 70001.0}, {"date": "2026-06-12", "close": 0.32, "volume": 5600.0}, {"date": "2026-06-15", "close": 0.305, "volume": 49411.0}, {"date": "2026-06-16", "close": 0.29, "volume": 47519.0}, {"date": "2026-06-17", "close": 0.28, "volume": 8680.0}, {"date": "2026-06-18", "close": 0.285, "volume": 6500.0}, {"date": "2026-06-19", "close": 0.29, "volume": 2500.0}, {"date": "2026-06-22", "close": 0.28, "volume": 5125.0}, {"date": "2026-06-23", "close": 0.29, "volume": 6500.0}, {"date": "2026-06-24", "close": 0.28, "volume": 16329.0}, {"date": "2026-06-25", "close": 0.28, "volume": 8937.0}, {"date": "2026-06-26", "close": 0.28, "volume": 5000.0}, {"date": "2026-06-29", "close": 0.28, "volume": 5251.0}, {"date": "2026-06-30", "close": 0.31, "volume": 7550.0}, {"date": "2026-07-02", "close": 0.305, "volume": 16686.0}, {"date": "2026-07-03", "close": 0.3, "volume": 6500.0}, {"date": "2026-07-06", "close": 0.315, "volume": 500.0}, {"date": "2026-07-07", "close": 0.32, "volume": 39500.0}, {"date": "2026-07-08", "close": 0.32, "volume": 11135.0}, {"date": "2026-07-09", "close": 0.32, "volume": 7290.0}, {"date": "2026-07-10", "close": 0.32, "volume": 10501.0}, {"date": "2026-07-13", "close": 0.315, "volume": 6905.0}, {"date": "2026-07-14", "close": 0.31, "volume": 1100.0}, {"date": "2026-07-15", "close": 0.3, "volume": 4614.0}, {"date": "2026-07-16", "close": 0.295, "volume": 19718.0}, {"date": "2026-07-17", "close": 0.29, "volume": 38500.0}, {"date": "2026-07-20", "close": 0.28, "volume": 37917.0}, {"date": "2026-07-21", "close": 0.28, "volume": 11500.0}, {"date": "2026-07-22", "close": 0.28, "volume": 0.0}, {"date": "2026-07-23", "close": 0.28, "volume": 6549.0}, {"date": "2026-07-24", "close": 0.285, "volume": 8032.0}, {"date": "2026-07-27", "close": 0.285, "volume": 8500.0}, {"date": "2026-07-28", "close": 0.28, "volume": 8400.0}, {"date": "2026-07-29", "close": 0.27, "volume": 15500.0}, {"date": "2026-07-30", "close": 0.28, "volume": 19537.0}, {"date": "2026-07-31", "close": 0.275, "volume": 14000.0}, {"date": "2026-08-04", "close": 0.27, "volume": 9290.0}, {"date": "2026-08-05", "close": 0.265, "volume": 12650.0}, {"date": "2026-08-06", "close": 0.275, "volume": 13000.0}, {"date": "2026-08-07", "close": 0.245, "volume": 110006.0}], "refreshing": true}