{"ticker": "CD1", "overview": {"name": "CD Private Equity Fund I", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CD1", "has_prices": true, "as_of": "2026-09-16", "last": 0.26, "prev_close": 0.26, "change": 0.0, "change_pct": 0.0, "session_volume": 23750.0, "vwap_5": 0.26000061462815, "vwap_20": 0.26201212188447603, "vwap_60": 0.2984820245342917, "vwap_250": 0.4097135966382383, "high_52w": 0.51, "low_52w": 0.25, "avg_volume_20": 33802.5, "sessions": 400, "market_cap": {"value": 9503307.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159134", "src": "ASX", "ticker": "CD1", "cik": "", "company": "CD Private Equity Fund I", "company_raw": "CD Private Equity Fund I", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CD1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159134", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "ASXSH-03155075", "src": "ASX", "ticker": "CD1", "cik": "", "company": "CD Private Equity Fund I", "company_raw": "CD Private Equity Fund I", "who": "Affluence Funds Management Limited", "who_key": "Affluence Funds Management Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Affluence Funds Management Limited is accumulating CD1 \u2014 6.51% to 7.63%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155075", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "ASX-03145204", "src": "ASX", "ticker": "CD1", "cik": "", "company": "CD Private Equity Fund I", "company_raw": "CD Private Equity Fund I", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CD1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145204", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49843}, {"id": "ASXSH-03141145", "src": "ASX", "ticker": "CD1", "cik": "", "company": "CD Private Equity Fund I", "company_raw": "CD Private Equity Fund I", "who": "Kamiyacho Super Fund, Cadre Tactical Opportunities Fund, Steve Green,Green Research, Green Activisst", "who_key": "Kamiyacho Super Fund, Cadre Tactical Opportunities Fund, Steve Green,Green Research, Green Activisst", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CD1 \u2014 Kamiyacho Super Fund, Cadre Tactical Opportunities Fund, Steve Green,Green Research, Green Activisst declares 5.20%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141145", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55603}, {"id": "ASXSH-03104977", "src": "ASX", "ticker": "CD1", "cik": "", "company": "CD Private Equity Fund I", "company_raw": "CD Private Equity Fund I", "who": "Affluence Funds Management Limited", "who_key": "Affluence Funds Management Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Affluence Funds Management Limited tops up CD1: 5.06% to 6.51%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104977", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Affluence Funds Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.627, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155075-2A1706894", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Kamiyacho Super Fund, Cadre Tactical Opportunities Fund, Steve", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.2, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141145-2A1700123", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Affluence Funds Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.509, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104977-2A1680085", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Kline", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-03", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander MacLachlan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-23", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-16", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-08", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-24", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-14", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-14", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-14", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-14", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-14", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-14", "source_url": "https://www.marketindex.com.au/asx/cd1", "needs_ocr": 0}], "directors": [{"name": "Alexander MacLachlan", "first_seen": "2013-07-23", "last_seen": "2013-07-23", "status": "past", "notices": 1}, {"name": "Tom Kline", "first_seen": "2017-04-03", "last_seen": "2017-04-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155075-2A1706894"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "NTA Update - 20 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151024-2A1705267"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "Portfolio Realisation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151002-2A1705256"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Net Tangible Asset Backing & Fund Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148286-2A1704018"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141145-2A1700123"}], "performance": {"ticker": "CD1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-08-22", "close": 1.6, "volume": 3156.0}, {"date": "2012-08-29", "close": 1.61, "volume": 3125.0}, {"date": "2012-08-31", "close": 1.6, "volume": 6000.0}, {"date": "2012-09-20", "close": 1.6, "volume": 4375.0}, {"date": "2012-09-27", "close": 1.6, "volume": 5250.0}, {"date": "2012-10-05", "close": 1.6, "volume": 13125.0}, {"date": "2012-10-19", "close": 1.6, "volume": 24000.0}, {"date": "2012-10-23", "close": 1.6, "volume": 7125.0}, {"date": "2012-10-24", "close": 1.63, "volume": 5750.0}, {"date": "2012-11-22", "close": 1.61, "volume": 18750.0}, {"date": "2012-11-28", "close": 1.6, "volume": 10750.0}, {"date": "2012-12-04", "close": 1.6, "volume": 9500.0}, {"date": "2012-12-14", "close": 1.58, "volume": 5375.0}, {"date": "2013-01-10", "close": 1.585, "volume": 1625.0}, {"date": "2013-01-14", "close": 1.58, "volume": 7500.0}, {"date": "2013-01-31", "close": 1.6, "volume": 4375.0}, {"date": "2013-02-01", "close": 1.59, "volume": 4875.0}, {"date": "2013-02-07", "close": 1.61, "volume": 6211.0}, {"date": "2013-02-08", "close": 1.61, "volume": 38125.0}, {"date": "2013-02-11", "close": 1.61, "volume": 22875.0}, {"date": "2013-02-14", "close": 1.6, "volume": 10375.0}, {"date": "2013-03-01", "close": 1.62, "volume": 3125.0}, {"date": "2013-03-13", "close": 1.61, "volume": 13500.0}, {"date": "2013-03-14", "close": 1.61, "volume": 9000.0}, {"date": "2013-03-19", "close": 1.59, "volume": 4625.0}, {"date": "2013-03-21", "close": 1.59, "volume": 20000.0}, {"date": "2013-03-25", "close": 1.58, "volume": 11000.0}, {"date": "2013-03-26", "close": 1.585, "volume": 7125.0}, {"date": "2013-04-04", "close": 1.58, "volume": 8000.0}, {"date": "2013-04-08", "close": 1.6, "volume": 20250.0}, {"date": "2013-04-15", "close": 1.55, "volume": 15125.0}, {"date": "2013-04-17", "close": 1.57, "volume": 17000.0}, {"date": "2013-04-19", "close": 1.58, "volume": 20750.0}, {"date": "2013-04-22", "close": 1.59, "volume": 25157.0}, {"date": "2013-04-26", "close": 1.58, "volume": 12750.0}, {"date": "2013-04-29", "close": 1.58, "volume": 2875.0}, {"date": "2013-04-30", "close": 1.58, "volume": 9375.0}, {"date": "2013-05-06", "close": 1.58, "volume": 9375.0}, {"date": "2013-05-08", "close": 1.6, "volume": 19250.0}, {"date": "2013-05-10", "close": 1.61, "volume": 13750.0}, {"date": "2013-05-14", "close": 1.63, "volume": 29669.0}, {"date": "2013-05-15", "close": 1.64, "volume": 8750.0}, {"date": "2013-05-23", "close": 1.67, "volume": 23750.0}, {"date": "2013-05-30", "close": 1.68, "volume": 12000.0}, {"date": "2013-05-31", "close": 1.68, "volume": 10125.0}, {"date": "2013-06-13", "close": 1.71, "volume": 17789.0}, {"date": "2013-06-21", "close": 1.76, "volume": 11750.0}, {"date": "2013-06-24", "close": 1.75, "volume": 40625.0}, {"date": "2013-06-28", "close": 1.74, "volume": 9625.0}, {"date": "2013-07-02", "close": 1.75, "volume": 31250.0}, {"date": "2013-07-04", "close": 1.78, "volume": 12150.0}, {"date": "2013-07-05", "close": 1.77, "volume": 9250.0}, {"date": "2013-07-18", "close": 1.75, "volume": 7625.0}, {"date": "2013-08-01", "close": 1.8, "volume": 5945.0}, {"date": "2013-08-16", "close": 1.8, "volume": 18750.0}, {"date": "2013-08-20", "close": 1.8, "volume": 5556.0}, {"date": "2013-08-23", "close": 1.8, "volume": 20556.0}, {"date": "2013-08-27", "close": 1.78, "volume": 22127.0}, {"date": "2013-08-28", "close": 1.79, "volume": 14000.0}, {"date": "2013-08-30", "close": 1.76, "volume": 54375.0}, {"date": "2013-09-02", "close": 1.8, "volume": 77789.0}, {"date": "2013-09-03", "close": 1.78, "volume": 14000.0}, {"date": "2013-09-05", "close": 1.75, "volume": 8000.0}, {"date": "2013-09-06", "close": 1.76, "volume": 5125.0}, {"date": "2013-09-09", "close": 1.75, "volume": 8286.0}, {"date": "2013-09-12", "close": 1.72, "volume": 22994.0}, {"date": "2013-09-13", "close": 1.73, "volume": 49253.0}, {"date": "2013-09-16", "close": 1.71, "volume": 14625.0}, {"date": "2013-09-17", "close": 1.72, "volume": 6204.0}, {"date": "2013-09-24", "close": 1.7, "volume": 8512.0}, {"date": "2013-09-25", "close": 1.71, "volume": 9357.0}, {"date": "2013-09-26", "close": 1.71, "volume": 11250.0}, {"date": "2013-09-27", "close": 1.71, "volume": 10625.0}, {"date": "2013-09-30", "close": 1.72, "volume": 18375.0}, {"date": "2013-10-01", "close": 1.72, "volume": 12000.0}, {"date": "2013-10-02", "close": 1.71, "volume": 16348.0}, {"date": "2013-10-14", "close": 1.7, "volume": 13875.0}, {"date": "2013-10-15", "close": 1.71, "volume": 8772.0}, {"date": "2013-10-18", "close": 1.69, "volume": 12501.0}, {"date": "2013-10-22", "close": 1.69, "volume": 14876.0}, {"date": "2013-10-29", "close": 1.7, "volume": 6375.0}, {"date": "2013-10-30", "close": 1.72, "volume": 30750.0}, {"date": "2013-11-01", "close": 1.72, "volume": 13277.0}, {"date": "2013-11-05", "close": 1.71, "volume": 6250.0}, {"date": "2013-11-06", "close": 1.71, "volume": 20800.0}, {"date": "2013-11-12", "close": 1.74, "volume": 12750.0}, {"date": "2013-11-13", "close": 1.75, "volume": 16750.0}, {"date": "2013-11-18", "close": 1.72, "volume": 25872.0}, {"date": "2013-11-19", "close": 1.72, "volume": 10000.0}, {"date": "2013-11-20", "close": 1.71, "volume": 9955.0}, {"date": "2013-11-22", "close": 1.74, "volume": 8750.0}, {"date": "2013-11-26", "close": 1.75, "volume": 7857.0}, {"date": "2013-11-27", "close": 1.76, "volume": 8550.0}, {"date": "2013-11-28", "close": 1.8, "volume": 22089.0}, {"date": "2013-12-03", "close": 1.76, "volume": 16040.0}, {"date": "2013-12-04", "close": 1.76, "volume": 13900.0}, {"date": "2013-12-05", "close": 1.78, "volume": 6250.0}, {"date": "2013-12-09", "close": 1.76, "volume": 13875.0}, {"date": "2013-12-13", "close": 1.8, "volume": 95069.0}, {"date": "2013-12-16", "close": 1.78, "volume": 10000.0}, {"date": "2013-12-17", "close": 1.78, "volume": 28089.0}, {"date": "2013-12-19", "close": 1.8, "volume": 40625.0}, {"date": "2014-01-10", "close": 1.79, "volume": 13966.0}, {"date": "2014-01-13", "close": 1.77, "volume": 5500.0}, {"date": "2014-01-14", "close": 1.76, "volume": 28375.0}, {"date": "2014-01-21", "close": 1.81, "volume": 28182.0}, {"date": "2014-01-22", "close": 1.81, "volume": 98750.0}, {"date": "2014-01-24", "close": 1.81, "volume": 48028.0}, {"date": "2014-01-28", "close": 1.82, "volume": 6965.0}, {"date": "2014-01-29", "close": 1.81, "volume": 3500.0}, {"date": "2014-01-30", "close": 1.82, "volume": 9750.0}, {"date": "2014-01-31", "close": 1.81, "volume": 16575.0}, {"date": "2014-02-03", "close": 1.81, "volume": 5525.0}, {"date": "2014-02-04", "close": 1.82, "volume": 8000.0}, {"date": "2014-02-05", "close": 1.79, "volume": 634.0}, {"date": "2014-02-06", "close": 1.79, "volume": 10616.0}, {"date": "2014-02-07", "close": 1.78, "volume": 16800.0}, {"date": "2014-02-10", "close": 1.78, "volume": 30059.0}, {"date": "2014-02-11", "close": 1.78, "volume": null}, {"date": "2014-02-12", "close": 1.76, "volume": 11364.0}, {"date": "2014-02-14", "close": 1.77, "volume": 25441.0}, {"date": "2014-02-17", "close": 1.75, "volume": 9714.0}, {"date": "2014-02-18", "close": 1.75, "volume": 10000.0}, {"date": "2014-02-20", "close": 1.76, "volume": 16736.0}, {"date": "2014-02-24", "close": 1.76, "volume": 20250.0}, {"date": "2014-02-25", "close": 1.75, "volume": 5250.0}, {"date": "2014-02-26", "close": 1.76, "volume": 13750.0}, {"date": "2014-02-27", "close": 1.76, "volume": 26000.0}, {"date": "2014-03-03", "close": 1.78, "volume": 111125.0}, {"date": "2014-03-05", "close": 1.77, "volume": 31250.0}, {"date": "2014-03-06", "close": 1.76, "volume": 17045.0}, {"date": "2014-03-11", "close": 1.75, "volume": 45500.0}, {"date": "2014-03-14", "close": 1.75, "volume": 7356.0}, {"date": "2014-03-18", "close": 1.75, "volume": 12775.0}, {"date": "2014-03-20", "close": 1.75, "volume": 6750.0}, {"date": "2014-03-21", "close": 1.75, "volume": 12250.0}, {"date": "2014-03-24", "close": 1.74, "volume": 11494.0}, {"date": "2014-04-01", "close": 1.71, "volume": 4094.0}, {"date": "2014-04-03", "close": 1.72, "volume": 25875.0}, {"date": "2014-04-09", "close": 1.7, "volume": 8402.0}, {"date": "2014-04-11", "close": 1.69, "volume": 87750.0}, {"date": "2014-04-16", "close": 1.7, "volume": 5882.0}, {"date": "2014-04-23", "close": 1.7, "volume": 11875.0}, {"date": "2014-04-29", "close": 1.71, "volume": 34174.0}, {"date": "2014-04-30", "close": 1.71, "volume": 8000.0}, {"date": "2014-05-06", "close": 1.71, "volume": 3920.0}, {"date": "2014-05-07", "close": 1.7, "volume": 5250.0}, {"date": "2014-05-08", "close": 1.7, "volume": 5800.0}, {"date": "2014-05-13", "close": 1.7, "volume": 7125.0}, {"date": "2014-05-15", "close": 1.66, "volume": 10625.0}, {"date": "2014-05-20", "close": 1.66, "volume": 10875.0}, {"date": "2014-05-23", "close": 1.69, "volume": 4500.0}, {"date": "2014-05-29", "close": 1.69, "volume": 6000.0}, {"date": "2014-06-02", "close": 1.69, "volume": 17752.0}, {"date": "2014-06-04", "close": 1.69, "volume": 15062.0}, {"date": "2014-06-05", "close": 1.67, "volume": 9375.0}, {"date": "2014-06-10", "close": 1.66, "volume": 74757.0}, {"date": "2014-06-12", "close": 1.65, "volume": 13995.0}, {"date": "2014-06-17", "close": 1.66, "volume": 58906.0}, {"date": "2014-06-20", "close": 1.66, "volume": 15750.0}, {"date": "2014-06-23", "close": 1.66, "volume": 15375.0}, {"date": "2014-06-25", "close": 1.66, "volume": 5500.0}, {"date": "2014-07-01", "close": 1.65, "volume": 13282.0}, {"date": "2014-07-02", "close": 1.64, "volume": 9250.0}, {"date": "2014-07-04", "close": 1.66, "volume": 8625.0}, {"date": "2014-07-08", "close": 1.66, "volume": 17843.0}, {"date": "2014-07-09", "close": 1.65, "volume": 19713.0}, {"date": "2014-07-14", "close": 1.66, "volume": 3500.0}, {"date": "2014-07-23", "close": 1.65, "volume": 28125.0}, {"date": "2014-08-05", "close": 1.66, "volume": 31250.0}, {"date": "2014-08-13", "close": 1.67, "volume": 29764.0}, {"date": "2014-08-20", "close": 1.65, "volume": 6000.0}, {"date": "2014-08-25", "close": 1.65, "volume": 9500.0}, {"date": "2014-09-09", "close": 1.68, "volume": 37175.0}, {"date": "2014-09-11", "close": 1.67, "volume": 3625.0}, {"date": "2014-09-15", "close": 1.72, "volume": 114375.0}, {"date": "2014-09-16", "close": 1.71, "volume": 56305.0}, {"date": "2014-09-18", "close": 1.73, "volume": 27486.0}, {"date": "2014-09-19", "close": 1.72, "volume": 7030.0}, {"date": "2014-09-22", "close": 1.75, "volume": 35.0}, {"date": "2014-09-25", "close": 1.74, "volume": 68751.0}, {"date": "2014-09-26", "close": 1.75, "volume": 2821.0}, {"date": "2014-10-01", "close": 1.75, "volume": 34857.0}, {"date": "2014-10-02", "close": 1.75, "volume": 15000.0}, {"date": "2014-10-03", "close": 1.75, "volume": 5714.0}, {"date": "2014-10-07", "close": 1.755, "volume": 19886.0}, {"date": "2014-10-08", "close": 1.75, "volume": 41360.0}, {"date": "2014-10-09", "close": 1.75, "volume": 37306.0}, {"date": "2014-10-15", "close": 1.75, "volume": 14285.0}, {"date": "2014-10-16", "close": 1.75, "volume": 22014.0}, {"date": "2014-10-20", "close": 1.75, "volume": 33840.0}, {"date": "2014-10-28", "close": 1.75, "volume": 34370.0}, {"date": "2014-10-31", "close": 1.75, "volume": 37000.0}, {"date": "2014-11-03", "close": 1.75, "volume": 34615.0}, {"date": "2014-11-06", "close": 1.76, "volume": 43406.0}, {"date": "2014-11-07", "close": 1.76, "volume": 19444.0}, {"date": "2014-11-10", "close": 1.76, "volume": 3977.0}, {"date": "2014-11-11", "close": 1.76, "volume": 26382.0}, {"date": "2014-11-12", "close": 1.76, "volume": 28250.0}, {"date": "2014-11-14", "close": 1.76, "volume": 10768.0}, {"date": "2014-11-17", "close": 1.76, "volume": 28409.0}, {"date": "2014-11-18", "close": 1.76, "volume": 1200.0}, {"date": "2014-11-19", "close": 1.76, "volume": 17044.0}, {"date": "2014-11-20", "close": 1.76, "volume": 4261.0}, {"date": "2014-11-21", "close": 1.76, "volume": 5586.0}, {"date": "2014-11-27", "close": 1.76, "volume": 4823.0}, {"date": "2014-11-28", "close": 1.76, "volume": 28409.0}, {"date": "2014-12-01", "close": 1.76, "volume": 28466.0}, {"date": "2014-12-02", "close": 1.76, "volume": 17820.0}, {"date": "2014-12-03", "close": 1.82, "volume": 39222.0}, {"date": "2014-12-04", "close": 1.83, "volume": 37500.0}, {"date": "2014-12-08", "close": 1.86, "volume": 13226.0}, {"date": "2014-12-09", "close": 1.86, "volume": 18817.0}, {"date": "2014-12-10", "close": 1.86, "volume": 8064.0}, {"date": "2014-12-12", "close": 1.86, "volume": 48257.0}, {"date": "2015-01-09", "close": 1.91, "volume": 7595.0}, {"date": "2015-01-12", "close": 1.89, "volume": 7750.0}, {"date": "2015-01-22", "close": 1.92, "volume": 16023.0}, {"date": "2015-01-30", "close": 2.0, "volume": 4525.0}, {"date": "2015-02-02", "close": 2.0, "volume": 15375.0}, {"date": "2015-02-04", "close": 1.99, "volume": 7500.0}, {"date": "2015-02-05", "close": 2.0, "volume": 15000.0}, {"date": "2015-02-09", "close": 2.0, "volume": 22313.0}, {"date": "2015-02-18", "close": 1.99, "volume": 51812.0}, {"date": "2015-02-23", "close": 1.99, "volume": 6553.0}, {"date": "2015-02-26", "close": 1.98, "volume": 5000.0}, {"date": "2015-03-10", "close": 2.02, "volume": 12069.0}, {"date": "2015-03-13", "close": 2.02, "volume": 5500.0}, {"date": "2015-03-17", "close": 2.08, "volume": 9500.0}, {"date": "2015-03-19", "close": 2.08, "volume": 22125.0}, {"date": "2015-03-23", "close": 2.04, "volume": 25000.0}, {"date": "2015-03-27", "close": 2.03, "volume": 10500.0}, {"date": "2015-03-30", "close": 2.05, "volume": 2874.0}, {"date": "2015-03-31", "close": 2.08, "volume": 15258.0}, {"date": "2015-04-07", "close": 2.09, "volume": 14000.0}, {"date": "2015-04-13", "close": 2.07, "volume": 28615.0}, {"date": "2015-04-14", "close": 2.09, "volume": 5251.0}, {"date": "2015-04-16", "close": 2.09, "volume": 24054.0}, {"date": "2015-04-23", "close": 2.07, "volume": 24155.0}, {"date": "2015-05-08", "close": 2.03, "volume": 950.0}, {"date": "2015-05-11", "close": 2.03, "volume": 1000.0}, {"date": "2015-05-20", "close": 2.01, "volume": 8461.0}, {"date": "2015-05-21", "close": 2.02, "volume": 2507.0}, {"date": "2015-05-22", "close": 2.02, "volume": 6750.0}, {"date": "2015-05-25", "close": 2.03, "volume": 1088.0}, {"date": "2015-06-01", "close": 2.08, "volume": 37865.0}, {"date": "2015-06-02", "close": 2.09, "volume": 16875.0}, {"date": "2015-06-03", "close": 2.05, "volume": 19512.0}, {"date": "2015-06-04", "close": 2.05, "volume": 17625.0}, {"date": "2015-06-15", "close": 2.15, "volume": 500.0}, {"date": "2015-06-18", "close": 2.15, "volume": 16279.0}, {"date": "2015-06-22", "close": 2.14, "volume": 28125.0}, {"date": "2015-06-23", "close": 2.15, "volume": 9395.0}, {"date": "2015-06-26", "close": 2.15, "volume": 5125.0}, {"date": "2015-06-29", "close": 2.18, "volume": 1000.0}, {"date": "2015-06-30", "close": 2.34, "volume": 27045.0}, {"date": "2015-07-01", "close": 2.35, "volume": 19500.0}, {"date": "2015-07-02", "close": 2.55, "volume": 18239.0}, {"date": "2015-07-03", "close": 2.75, "volume": 31513.0}, {"date": "2015-07-06", "close": 2.65, "volume": 23758.0}, {"date": "2015-07-07", "close": 2.65, "volume": 5550.0}, {"date": "2015-07-08", "close": 2.65, "volume": 700.0}, {"date": "2015-07-09", "close": 2.63, "volume": 1000.0}, {"date": "2015-07-10", "close": 2.62, "volume": 1272.0}, {"date": "2015-07-13", "close": 2.58, "volume": 4498.0}, {"date": "2015-07-14", "close": 2.58, "volume": 474.0}, {"date": "2015-07-15", "close": 2.56, "volume": 3140.0}, {"date": "2015-07-16", "close": 2.55, "volume": 6328.0}, {"date": "2015-07-17", "close": 2.5, "volume": 1374.0}, {"date": "2015-07-20", "close": 2.27, "volume": 60034.0}, {"date": "2015-07-21", "close": 2.25, "volume": 28362.0}, {"date": "2015-07-22", "close": 2.23, "volume": 5371.0}, {"date": "2015-07-23", "close": 2.24, "volume": 668.0}, {"date": "2015-07-24", "close": 2.25, "volume": 5670.0}, {"date": "2015-07-27", "close": 2.27, "volume": 10497.0}, {"date": "2015-07-28", "close": 2.28, "volume": 2829.0}, {"date": "2015-07-30", "close": 2.28, "volume": 16009.0}, {"date": "2015-08-03", "close": 2.26, "volume": 10582.0}, {"date": "2015-08-04", "close": 2.27, "volume": 14097.0}, {"date": "2015-08-05", "close": 2.24, "volume": 7337.0}, {"date": "2015-08-07", "close": 2.25, "volume": 12500.0}, {"date": "2015-08-10", "close": 2.23, "volume": 2250.0}, {"date": "2015-08-11", "close": 2.23, "volume": 2482.0}, {"date": "2015-08-12", "close": 2.27, "volume": 9368.0}, {"date": "2015-08-13", "close": 2.24, "volume": 9375.0}, {"date": "2015-08-14", "close": 2.25, "volume": 13125.0}, {"date": "2015-08-17", "close": 2.3, "volume": 30275.0}, {"date": "2015-08-19", "close": 2.31, "volume": 5875.0}, {"date": "2015-08-20", "close": 2.3, "volume": 7948.0}, {"date": "2015-08-21", "close": 2.31, "volume": 27750.0}, {"date": "2015-08-24", "close": 2.32, "volume": 73417.0}, {"date": "2015-08-25", "close": 2.37, "volume": 13476.0}, {"date": "2015-08-27", "close": 2.38, "volume": 350.0}, {"date": "2015-08-28", "close": 2.36, "volume": 6500.0}, {"date": "2015-09-01", "close": 2.38, "volume": 6250.0}, {"date": "2015-09-04", "close": 2.41, "volume": 400.0}, {"date": "2015-09-07", "close": 2.44, "volume": 480.0}, {"date": "2015-09-10", "close": 2.42, "volume": 23000.0}, {"date": "2015-09-14", "close": 2.39, "volume": 33677.0}, {"date": "2015-09-18", "close": 2.4, "volume": 18750.0}, {"date": "2015-09-21", "close": 2.4, "volume": 15417.0}, {"date": "2015-09-22", "close": 2.42, "volume": 15929.0}, {"date": "2015-09-23", "close": 2.43, "volume": 6250.0}, {"date": "2015-09-24", "close": 2.58, "volume": 2418.0}, {"date": "2015-09-25", "close": 2.46, "volume": 27469.0}, {"date": "2015-09-30", "close": 2.46, "volume": 4065.0}, {"date": "2015-10-08", "close": 2.39, "volume": 9368.0}, {"date": "2015-10-09", "close": 2.38, "volume": 33614.0}, {"date": "2015-10-12", "close": 2.35, "volume": 61296.0}, {"date": "2015-10-13", "close": 2.34, "volume": 23984.0}, {"date": "2015-10-14", "close": 2.38, "volume": 3090.0}, {"date": "2015-10-15", "close": 2.38, "volume": 350.0}, {"date": "2015-10-22", "close": 2.45, "volume": 12375.0}, {"date": "2015-10-27", "close": 2.4, "volume": 9200.0}, {"date": "2015-11-02", "close": 2.44, "volume": 4098.0}, {"date": "2015-11-19", "close": 2.43, "volume": 480.0}, {"date": "2015-11-23", "close": 2.39, "volume": 10125.0}, {"date": "2015-11-24", "close": 2.4, "volume": 1000.0}, {"date": "2015-11-25", "close": 2.38, "volume": 6300.0}, {"date": "2015-11-30", "close": 2.4, "volume": 4167.0}, {"date": "2015-12-09", "close": 2.4, "volume": 24833.0}, {"date": "2015-12-10", "close": 2.39, "volume": 21509.0}, {"date": "2015-12-11", "close": 2.38, "volume": 43782.0}, {"date": "2015-12-14", "close": 2.4, "volume": 77384.0}, {"date": "2015-12-15", "close": 2.38, "volume": 51347.0}, {"date": "2015-12-16", "close": 2.39, "volume": 37637.0}, {"date": "2015-12-17", "close": 2.38, "volume": 36555.0}, {"date": "2015-12-18", "close": 2.41, "volume": 22006.0}, {"date": "2015-12-21", "close": 2.4, "volume": 22644.0}, {"date": "2015-12-22", "close": 2.39, "volume": 4218.0}, {"date": "2015-12-23", "close": 2.38, "volume": 10678.0}, {"date": "2016-01-04", "close": 2.36, "volume": 24337.0}, {"date": "2016-01-05", "close": 2.4, "volume": 4166.0}, {"date": "2016-01-06", "close": 2.4, "volume": 32800.0}, {"date": "2016-01-07", "close": 2.43, "volume": 8230.0}, {"date": "2016-01-08", "close": 2.45, "volume": 29380.0}, {"date": "2016-01-12", "close": 2.46, "volume": 27643.0}, {"date": "2016-01-14", "close": 2.47, "volume": 25049.0}, {"date": "2016-01-15", "close": 2.45, "volume": 6250.0}, {"date": "2016-01-18", "close": 2.5, "volume": 9130.0}, {"date": "2016-01-25", "close": 2.44, "volume": 18750.0}, {"date": "2016-01-27", "close": 2.44, "volume": 458.0}, {"date": "2016-01-28", "close": 2.44, "volume": 4845.0}, {"date": "2016-02-03", "close": 2.43, "volume": 5375.0}, {"date": "2016-02-10", "close": 2.43, "volume": 905.0}, {"date": "2016-02-15", "close": 2.55, "volume": 3193.0}, {"date": "2016-02-16", "close": 2.57, "volume": 3700.0}, {"date": "2016-02-19", "close": 2.64, "volume": 2000.0}, {"date": "2016-02-22", "close": 2.55, "volume": 902.0}, {"date": "2016-02-29", "close": 2.33, "volume": 4500.0}, {"date": "2016-03-01", "close": 2.28, "volume": 31632.0}, {"date": "2016-03-07", "close": 2.19, "volume": 9524.0}, {"date": "2016-03-14", "close": 2.15, "volume": 1539.0}, {"date": "2016-03-23", "close": 2.15, "volume": 446.0}, {"date": "2016-04-01", "close": 2.17, "volume": 5750.0}, {"date": "2016-04-06", "close": 2.17, "volume": 10.0}, {"date": "2016-04-07", "close": 2.14, "volume": 15625.0}, {"date": "2016-04-14", "close": 2.13, "volume": 38750.0}, {"date": "2016-04-20", "close": 2.12, "volume": 9400.0}, {"date": "2016-04-21", "close": 2.12, "volume": 4717.0}, {"date": "2016-04-22", "close": 2.14, "volume": 4673.0}, {"date": "2016-04-26", "close": 2.15, "volume": 2418.0}, {"date": "2016-05-02", "close": 2.18, "volume": 15750.0}, {"date": "2016-05-03", "close": 2.16, "volume": 13889.0}, {"date": "2016-05-05", "close": 2.22, "volume": 3629.0}, {"date": "2016-05-26", "close": 2.52, "volume": 4000.0}, {"date": "2016-05-27", "close": 2.5, "volume": 3000.0}, {"date": "2016-05-30", "close": 2.5, "volume": 392.0}, {"date": "2016-05-31", "close": 2.45, "volume": 7204.0}, {"date": "2016-06-03", "close": 2.31, "volume": 20583.0}, {"date": "2016-06-07", "close": 2.26, "volume": 7815.0}, {"date": "2016-06-09", "close": 2.23, "volume": 776.0}, {"date": "2016-06-20", "close": 2.24, "volume": 5465.0}, {"date": "2016-07-05", "close": 2.14, "volume": 7010.0}, {"date": "2016-07-06", "close": 2.11, "volume": 22580.0}, {"date": "2016-07-12", "close": 2.09, "volume": 9500.0}, {"date": "2016-07-13", "close": 2.07, "volume": 1933.0}, {"date": "2016-07-14", "close": 2.08, "volume": 3000.0}, {"date": "2016-07-25", "close": 2.12, "volume": 9345.0}, {"date": "2016-07-28", "close": 2.08, "volume": 27071.0}, {"date": "2016-07-29", "close": 2.1, "volume": 2000.0}, {"date": "2016-08-02", "close": 2.07, "volume": 12032.0}, {"date": "2016-08-11", "close": 2.12, "volume": 6400.0}, {"date": "2016-08-15", "close": 2.12, "volume": 3356.0}, {"date": "2016-09-02", "close": 2.13, "volume": 4000.0}, {"date": "2016-09-05", "close": 2.11, "volume": 2381.0}, {"date": "2016-09-06", "close": 2.1, "volume": 4286.0}, {"date": "2016-09-07", "close": 2.07, "volume": 13125.0}, {"date": "2016-09-08", "close": 2.07, "volume": 4900.0}, {"date": "2016-09-15", "close": 2.19, "volume": 8250.0}, {"date": "2016-09-16", "close": 2.17, "volume": 34375.0}, {"date": "2016-09-21", "close": 2.15, "volume": 6750.0}, {"date": "2016-10-24", "close": 2.13, "volume": 6232.0}, {"date": "2016-11-02", "close": 2.13, "volume": 18780.0}, {"date": "2016-11-04", "close": 2.12, "volume": 22706.0}, {"date": "2016-11-09", "close": 2.09, "volume": 8100.0}, {"date": "2016-11-21", "close": 2.23, "volume": 14125.0}, {"date": "2016-11-23", "close": 2.21, "volume": 30750.0}, {"date": "2016-11-28", "close": 2.2, "volume": 6000.0}, {"date": "2016-11-30", "close": 2.2, "volume": 2728.0}, {"date": "2016-12-02", "close": 2.2, "volume": 4996.0}, {"date": "2016-12-12", "close": 2.2, "volume": 12356.0}, {"date": "2016-12-14", "close": 2.2, "volume": 13695.0}, {"date": "2017-01-13", "close": 2.15, "volume": 47559.0}, {"date": "2017-01-16", "close": 2.15, "volume": 1400.0}, {"date": "2017-01-18", "close": 2.13, "volume": 7500.0}, {"date": "2017-02-01", "close": 2.15, "volume": 1285.0}, {"date": "2017-02-07", "close": 2.13, "volume": 4675.0}, {"date": "2017-02-08", "close": 2.13, "volume": 11700.0}, {"date": "2017-03-03", "close": 2.1, "volume": 5952.0}, {"date": "2017-03-06", "close": 2.1, "volume": 7750.0}, {"date": "2017-03-09", "close": 2.1, "volume": 22500.0}, {"date": "2017-03-10", "close": 2.1, "volume": 2000.0}, {"date": "2017-03-20", "close": 2.1, "volume": 1.0}, {"date": "2017-03-23", "close": 2.08, "volume": 8414.0}, {"date": "2017-03-24", "close": 2.08, "volume": 17625.0}, {"date": "2017-03-27", "close": 2.11, "volume": 23300.0}, {"date": "2017-04-06", "close": 2.12, "volume": 6250.0}, {"date": "2017-04-20", "close": 2.29, "volume": 4500.0}, {"date": "2017-04-26", "close": 2.23, "volume": 17940.0}, {"date": "2017-04-28", "close": 2.25, "volume": 250.0}, {"date": "2017-05-01", "close": 2.25, "volume": 9875.0}, {"date": "2017-05-03", "close": 2.24, "volume": 12934.0}, {"date": "2017-05-08", "close": 2.27, "volume": 8810.0}, {"date": "2017-05-09", "close": 2.28, "volume": 3510.0}, {"date": "2017-05-10", "close": 2.29, "volume": 850.0}, {"date": "2017-05-17", "close": 2.27, "volume": 18750.0}, {"date": "2017-05-24", "close": 2.25, "volume": 6111.0}, {"date": "2017-05-25", "close": 2.24, "volume": 11967.0}, {"date": "2017-05-26", "close": 2.26, "volume": 15930.0}, {"date": "2017-05-29", "close": 2.39, "volume": 2950.0}, {"date": "2017-05-30", "close": 2.4, "volume": 9522.0}, {"date": "2017-05-31", "close": 2.49, "volume": 2000.0}, {"date": "2017-06-06", "close": 2.53, "volume": 2400.0}, {"date": "2017-06-29", "close": 2.05, "volume": 23150.0}, {"date": "2017-07-03", "close": 1.92, "volume": 10125.0}, {"date": "2017-07-04", "close": 1.93, "volume": 35000.0}, {"date": "2017-07-07", "close": 1.95, "volume": 32157.0}, {"date": "2017-07-11", "close": 1.94, "volume": 8337.0}, {"date": "2017-07-21", "close": 1.85, "volume": 12375.0}, {"date": "2017-08-16", "close": 1.88, "volume": 2400.0}, {"date": "2017-08-31", "close": 1.85, "volume": 5466.0}, {"date": "2017-09-04", "close": 1.85, "volume": 5000.0}, {"date": "2017-09-06", "close": 1.84, "volume": 12375.0}, {"date": "2017-09-07", "close": 1.84, "volume": 961.0}, {"date": "2017-09-15", "close": 1.86, "volume": 25000.0}, {"date": "2017-09-21", "close": 1.94, "volume": 7825.0}, {"date": "2017-09-25", "close": 1.92, "volume": 21375.0}, {"date": "2017-09-28", "close": 1.94, "volume": 49595.0}, {"date": "2017-10-02", "close": 1.95, "volume": 10206.0}, {"date": "2017-10-03", "close": 1.95, "volume": 16500.0}, {"date": "2017-10-09", "close": 1.96, "volume": 18750.0}, {"date": "2017-10-10", "close": 1.96, "volume": 11111.0}, {"date": "2017-10-13", "close": 1.95, "volume": 62662.0}, {"date": "2017-10-16", "close": 1.93, "volume": 8171.0}, {"date": "2017-10-17", "close": 1.94, "volume": 7500.0}, {"date": "2017-10-18", "close": 1.94, "volume": 9875.0}, {"date": "2017-11-13", "close": 1.79, "volume": 6250.0}, {"date": "2017-11-15", "close": 1.78, "volume": 15000.0}, {"date": "2017-11-20", "close": 1.78, "volume": 4311.0}, {"date": "2017-11-22", "close": 1.78, "volume": 3500.0}, {"date": "2017-11-29", "close": 1.8, "volume": 9000.0}, {"date": "2017-12-01", "close": 1.8, "volume": 789.0}, {"date": "2017-12-06", "close": 1.8, "volume": 394.0}, {"date": "2017-12-15", "close": 1.81, "volume": 12000.0}, {"date": "2017-12-27", "close": 1.78, "volume": 400.0}, {"date": "2018-01-11", "close": 1.76, "volume": 5768.0}, {"date": "2018-01-16", "close": 1.76, "volume": 26179.0}, {"date": "2018-01-18", "close": 1.76, "volume": 74050.0}, {"date": "2018-01-24", "close": 1.76, "volume": 450.0}, {"date": "2018-01-29", "close": 1.76, "volume": 1055.0}, {"date": "2018-01-30", "close": 1.76, "volume": 6250.0}, {"date": "2018-02-07", "close": 1.76, "volume": 33383.0}, {"date": "2018-02-13", "close": 1.75, "volume": 13500.0}, {"date": "2018-03-01", "close": 1.76, "volume": 10000.0}, {"date": "2018-03-06", "close": 1.77, "volume": 11321.0}, {"date": "2018-03-08", "close": 1.75, "volume": 13500.0}, {"date": "2018-03-09", "close": 1.75, "volume": 300.0}, {"date": "2018-03-15", "close": 1.74, "volume": 16125.0}, {"date": "2018-03-16", "close": 1.76, "volume": 11625.0}, {"date": "2018-03-23", "close": 1.78, "volume": 22875.0}, {"date": "2018-03-26", "close": 1.78, "volume": 20533.0}, {"date": "2018-04-04", "close": 1.795, "volume": 444.0}, {"date": "2018-04-09", "close": 1.78, "volume": 2774.0}, {"date": "2018-04-13", "close": 1.76, "volume": 13125.0}, {"date": "2018-04-16", "close": 1.89, "volume": 18625.0}, {"date": "2018-04-18", "close": 1.89, "volume": 3125.0}, {"date": "2018-04-23", "close": 1.91, "volume": 5556.0}, {"date": "2018-04-24", "close": 1.93, "volume": 68750.0}, {"date": "2018-04-26", "close": 1.94, "volume": 6250.0}, {"date": "2018-04-27", "close": 1.94, "volume": 34465.0}, {"date": "2018-05-01", "close": 1.95, "volume": 41067.0}, {"date": "2018-05-02", "close": 1.96, "volume": 10071.0}, {"date": "2018-05-03", "close": 1.96, "volume": 6583.0}, {"date": "2018-05-08", "close": 1.95, "volume": 42000.0}, {"date": "2018-05-16", "close": 1.82, "volume": 1500.0}, {"date": "2018-05-22", "close": 1.79, "volume": 27070.0}, {"date": "2018-05-29", "close": 1.8, "volume": 6667.0}, {"date": "2018-06-12", "close": 1.73, "volume": 2890.0}, {"date": "2018-06-14", "close": 1.65, "volume": 374.0}, {"date": "2018-06-15", "close": 1.65, "volume": 26.0}, {"date": "2018-06-18", "close": 1.6, "volume": 4000.0}, {"date": "2018-06-19", "close": 1.66, "volume": 13200.0}, {"date": "2018-06-20", "close": 1.65, "volume": 6162.0}, {"date": "2018-06-21", "close": 1.76, "volume": 20550.0}, {"date": "2018-06-25", "close": 1.74, "volume": 2181.0}, {"date": "2018-06-26", "close": 1.74, "volume": 2819.0}, {"date": "2018-07-18", "close": 1.74, "volume": 14436.0}, {"date": "2018-07-19", "close": 1.66, "volume": 6000.0}, {"date": "2018-07-20", "close": 1.645, "volume": 9465.0}, {"date": "2018-07-23", "close": 1.645, "volume": 6746.0}, {"date": "2018-07-24", "close": 1.7, "volume": 47990.0}, {"date": "2018-07-25", "close": 1.73, "volume": 8481.0}, {"date": "2018-07-26", "close": 1.7, "volume": 1258.0}, {"date": "2018-07-27", "close": 1.7, "volume": 32155.0}, {"date": "2018-07-30", "close": 1.71, "volume": 8772.0}, {"date": "2018-07-31", "close": 1.7, "volume": 15180.0}, {"date": "2018-08-02", "close": 1.7, "volume": 448.0}, {"date": "2018-08-03", "close": 1.74, "volume": 60408.0}, {"date": "2018-08-06", "close": 1.74, "volume": 23750.0}, {"date": "2018-08-08", "close": 1.76, "volume": 66228.0}, {"date": "2018-08-09", "close": 1.78, "volume": 18000.0}, {"date": "2018-08-10", "close": 1.83, "volume": 12000.0}, {"date": "2018-08-20", "close": 1.83, "volume": 25000.0}, {"date": "2018-08-23", "close": 1.83, "volume": 15065.0}, {"date": "2018-08-24", "close": 1.83, "volume": 3685.0}, {"date": "2018-08-31", "close": 1.7, "volume": 16500.0}, {"date": "2018-09-06", "close": 1.7, "volume": 53125.0}, {"date": "2018-09-11", "close": 1.7, "volume": 7750.0}, {"date": "2018-09-18", "close": 1.7, "volume": 6250.0}, {"date": "2018-10-02", "close": 1.7, "volume": 16875.0}, {"date": "2018-10-08", "close": 1.79, "volume": 17143.0}, {"date": "2018-10-10", "close": 1.79, "volume": 400.0}, {"date": "2018-10-15", "close": 1.79, "volume": 1745.0}, {"date": "2018-10-17", "close": 1.79, "volume": 900.0}, {"date": "2018-11-07", "close": 1.74, "volume": 11625.0}, {"date": "2018-11-09", "close": 1.74, "volume": 4310.0}, {"date": "2018-11-15", "close": 1.74, "volume": 9933.0}, {"date": "2018-11-16", "close": 1.74, "volume": 2625.0}, {"date": "2018-11-19", "close": 1.79, "volume": 7263.0}, {"date": "2018-11-28", "close": 1.73, "volume": 9750.0}, {"date": "2018-11-29", "close": 1.73, "volume": 30955.0}, {"date": "2018-12-03", "close": 1.62, "volume": 3750.0}, {"date": "2018-12-10", "close": 1.62, "volume": 16587.0}, {"date": "2018-12-11", "close": 1.67, "volume": 10777.0}, {"date": "2018-12-12", "close": 1.67, "volume": 10823.0}, {"date": "2019-01-09", "close": 1.66, "volume": 9065.0}, {"date": "2019-01-11", "close": 1.65, "volume": 9699.0}, {"date": "2019-01-15", "close": 1.66, "volume": 24096.0}, {"date": "2019-01-21", "close": 1.66, "volume": 44649.0}, {"date": "2019-01-23", "close": 1.66, "volume": 30121.0}, {"date": "2019-01-24", "close": 1.66, "volume": 8948.0}, {"date": "2019-01-29", "close": 1.66, "volume": 23405.0}, {"date": "2019-01-31", "close": 1.66, "volume": 1000.0}, {"date": "2019-02-04", "close": 1.66, "volume": 12072.0}, {"date": "2019-02-05", "close": 1.71, "volume": 23392.0}, {"date": "2019-02-07", "close": 1.75, "volume": 34553.0}, {"date": "2019-02-11", "close": 1.67, "volume": 1250.0}, {"date": "2019-02-14", "close": 1.7, "volume": 2000.0}, {"date": "2019-02-20", "close": 1.7, "volume": 6250.0}, {"date": "2019-02-22", "close": 1.7, "volume": 17344.0}, {"date": "2019-02-25", "close": 1.72, "volume": 23590.0}, {"date": "2019-02-26", "close": 1.72, "volume": 18724.0}, {"date": "2019-02-27", "close": 1.72, "volume": 54555.0}, {"date": "2019-02-28", "close": 1.72, "volume": 9302.0}, {"date": "2019-03-04", "close": 1.72, "volume": 22574.0}, {"date": "2019-03-06", "close": 1.72, "volume": 2907.0}, {"date": "2019-03-13", "close": 1.75, "volume": 3875.0}, {"date": "2019-03-15", "close": 1.8, "volume": 38014.0}, {"date": "2019-03-18", "close": 1.77, "volume": 3406.0}, {"date": "2019-03-20", "close": 1.77, "volume": 9625.0}, {"date": "2019-03-21", "close": 1.8, "volume": 20312.0}, {"date": "2019-03-22", "close": 1.8, "volume": 7000.0}, {"date": "2019-03-25", "close": 1.77, "volume": 26625.0}, {"date": "2019-03-27", "close": 1.77, "volume": 22527.0}, {"date": "2019-03-28", "close": 1.77, "volume": 7100.0}, {"date": "2019-04-01", "close": 1.77, "volume": 5400.0}, {"date": "2019-04-02", "close": 1.77, "volume": 13500.0}, {"date": "2019-04-05", "close": 1.77, "volume": 3699.0}, {"date": "2019-04-11", "close": 1.72, "volume": 14143.0}, {"date": "2019-04-12", "close": 1.8, "volume": 108706.0}, {"date": "2019-04-15", "close": 1.87, "volume": 50649.0}, {"date": "2019-04-16", "close": 1.87, "volume": 2614.0}, {"date": "2019-04-23", "close": 1.88, "volume": 9527.0}, {"date": "2019-04-26", "close": 1.85, "volume": 51371.0}, {"date": "2019-04-29", "close": 1.83, "volume": 9028.0}, {"date": "2019-05-08", "close": 1.88, "volume": 7979.0}, {"date": "2019-05-16", "close": 1.88, "volume": 7134.0}, {"date": "2019-05-20", "close": 1.88, "volume": 3504.0}, {"date": "2019-05-21", "close": 1.83, "volume": 1797.0}, {"date": "2019-05-22", "close": 1.83, "volume": 12802.0}, {"date": "2019-05-23", "close": 1.88, "volume": 14134.0}, {"date": "2019-05-28", "close": 1.88, "volume": 15881.0}, {"date": "2019-05-30", "close": 1.94, "volume": 28526.0}, {"date": "2019-05-31", "close": 1.85, "volume": 5466.0}, {"date": "2019-06-03", "close": 1.86, "volume": 7000.0}, {"date": "2019-06-04", "close": 1.94, "volume": 7575.0}, {"date": "2019-06-06", "close": 1.88, "volume": 2577.0}, {"date": "2019-06-11", "close": 1.88, "volume": 24528.0}, {"date": "2019-06-12", "close": 1.88, "volume": 33058.0}, {"date": "2019-06-13", "close": 1.85, "volume": 4319.0}, {"date": "2019-06-14", "close": 1.85, "volume": 30722.0}, {"date": "2019-06-17", "close": 1.84, "volume": 13801.0}, {"date": "2019-06-19", "close": 1.82, "volume": 27470.0}, {"date": "2019-06-24", "close": 1.78, "volume": 5559.0}, {"date": "2019-06-25", "close": 1.78, "volume": 5001.0}, {"date": "2019-06-26", "close": 1.79, "volume": 8380.0}, {"date": "2019-06-28", "close": 1.79, "volume": 40972.0}, {"date": "2019-07-01", "close": 1.85, "volume": 6980.0}, {"date": "2019-07-03", "close": 1.75, "volume": 31143.0}, {"date": "2019-07-04", "close": 1.75, "volume": 1645.0}, {"date": "2019-07-05", "close": 1.86, "volume": 23484.0}, {"date": "2019-07-08", "close": 1.86, "volume": 270.0}, {"date": "2019-07-10", "close": 1.8, "volume": 11080.0}, {"date": "2019-07-11", "close": 1.8, "volume": 19279.0}, {"date": "2019-07-15", "close": 1.85, "volume": 20000.0}, {"date": "2019-07-17", "close": 1.84, "volume": 32015.0}, {"date": "2019-07-18", "close": 1.84, "volume": 4089.0}, {"date": "2019-07-19", "close": 1.9, "volume": 11458.0}, {"date": "2019-07-23", "close": 1.9, "volume": 7895.0}, {"date": "2019-07-24", "close": 1.9, "volume": 1300.0}, {"date": "2019-07-25", "close": 1.93, "volume": 15412.0}, {"date": "2019-07-26", "close": 1.99, "volume": 16140.0}, {"date": "2019-07-29", "close": 2.2, "volume": 30868.0}, {"date": "2019-07-30", "close": 1.8, "volume": 4867.0}, {"date": "2019-08-01", "close": 1.7, "volume": 15000.0}, {"date": "2019-08-02", "close": 1.7, "volume": 31890.0}, {"date": "2019-08-05", "close": 1.695, "volume": 19294.0}, {"date": "2019-08-06", "close": 1.705, "volume": 12300.0}, {"date": "2019-08-07", "close": 1.7, "volume": 15493.0}, {"date": "2019-08-12", "close": 1.67, "volume": 12553.0}, {"date": "2019-08-13", "close": 1.66, "volume": 34408.0}, {"date": "2019-08-15", "close": 1.66, "volume": 32070.0}, {"date": "2019-08-16", "close": 1.66, "volume": 6550.0}, {"date": "2019-08-19", "close": 1.665, "volume": 4384.0}, {"date": "2019-08-21", "close": 1.665, "volume": 4175.0}, {"date": "2019-08-22", "close": 1.67, "volume": 9625.0}, {"date": "2019-08-23", "close": 1.66, "volume": 4823.0}, {"date": "2019-08-29", "close": 1.67, "volume": 3875.0}, {"date": "2019-08-30", "close": 1.67, "volume": 23125.0}, {"date": "2019-09-05", "close": 1.66, "volume": 16325.0}, {"date": "2019-09-06", "close": 1.66, "volume": 26995.0}, {"date": "2019-09-09", "close": 1.6, "volume": 88693.0}, {"date": "2019-09-11", "close": 1.68, "volume": 31546.0}, {"date": "2019-09-13", "close": 1.68, "volume": 11905.0}, {"date": "2019-09-23", "close": 1.68, "volume": 7738.0}, {"date": "2019-09-24", "close": 1.68, "volume": 37253.0}, {"date": "2019-09-26", "close": 1.68, "volume": 22271.0}, {"date": "2019-09-30", "close": 1.65, "volume": 19101.0}, {"date": "2019-10-02", "close": 1.63, "volume": 21224.0}, {"date": "2019-10-04", "close": 1.63, "volume": 698.0}, {"date": "2019-10-07", "close": 1.62, "volume": 5620.0}, {"date": "2019-10-09", "close": 1.63, "volume": 52389.0}, {"date": "2019-10-15", "close": 1.6, "volume": 2375.0}, {"date": "2019-10-17", "close": 1.57, "volume": 8530.0}, {"date": "2019-10-22", "close": 1.555, "volume": 3500.0}, {"date": "2019-10-23", "close": 1.555, "volume": 385.0}, {"date": "2019-10-28", "close": 1.54, "volume": 58531.0}, {"date": "2019-10-29", "close": 1.54, "volume": 14271.0}, {"date": "2019-11-05", "close": 1.545, "volume": 140805.0}, {"date": "2019-11-06", "close": 1.545, "volume": 14789.0}, {"date": "2019-11-08", "close": 1.545, "volume": 9870.0}, {"date": "2019-11-11", "close": 1.545, "volume": 21750.0}, {"date": "2019-11-12", "close": 1.545, "volume": 9500.0}, {"date": "2019-11-13", "close": 1.545, "volume": 2913.0}, {"date": "2019-11-15", "close": 1.55, "volume": 6300.0}, {"date": "2019-11-18", "close": 1.55, "volume": 454.0}, {"date": "2019-11-25", "close": 1.6, "volume": 35171.0}, {"date": "2019-11-26", "close": 1.56, "volume": 144179.0}, {"date": "2019-11-28", "close": 1.55, "volume": 24561.0}, {"date": "2019-11-29", "close": 1.56, "volume": 12820.0}, {"date": "2019-12-03", "close": 1.56, "volume": 6000.0}, {"date": "2019-12-05", "close": 1.55, "volume": 73977.0}, {"date": "2019-12-06", "close": 1.55, "volume": 11738.0}, {"date": "2019-12-12", "close": 1.54, "volume": 16696.0}, {"date": "2019-12-17", "close": 1.58, "volume": 4080.0}, {"date": "2019-12-18", "close": 1.58, "volume": 46553.0}, {"date": "2019-12-20", "close": 1.6, "volume": 12553.0}, {"date": "2019-12-27", "close": 1.605, "volume": 20597.0}, {"date": "2019-12-30", "close": 1.61, "volume": 1246.0}, {"date": "2019-12-31", "close": 1.61, "volume": 795.0}, {"date": "2020-01-03", "close": 1.625, "volume": 1633.0}, {"date": "2020-01-06", "close": 1.625, "volume": 2561.0}, {"date": "2020-01-10", "close": 1.61, "volume": 5000.0}, {"date": "2020-01-14", "close": 1.605, "volume": 17700.0}, {"date": "2020-01-17", "close": 1.58, "volume": 6125.0}, {"date": "2020-01-20", "close": 1.58, "volume": 16988.0}, {"date": "2020-01-21", "close": 1.58, "volume": 9463.0}, {"date": "2020-01-23", "close": 1.555, "volume": 34365.0}, {"date": "2020-01-28", "close": 1.55, "volume": 1620.0}, {"date": "2020-01-31", "close": 1.545, "volume": 23625.0}, {"date": "2020-02-03", "close": 1.545, "volume": 11612.0}, {"date": "2020-02-10", "close": 1.57, "volume": 3185.0}, {"date": "2020-02-11", "close": 1.57, "volume": 9365.0}, {"date": "2020-02-12", "close": 1.57, "volume": 1200.0}, {"date": "2020-02-13", "close": 1.54, "volume": 2026.0}, {"date": "2020-02-14", "close": 1.54, "volume": 42386.0}, {"date": "2020-02-17", "close": 1.54, "volume": 16740.0}, {"date": "2020-02-18", "close": 1.54, "volume": 11290.0}, {"date": "2020-02-21", "close": 1.55, "volume": 10000.0}, {"date": "2020-02-24", "close": 1.55, "volume": 11497.0}, {"date": "2020-02-25", "close": 1.5, "volume": 6766.0}, {"date": "2020-02-26", "close": 1.47, "volume": 5298.0}, {"date": "2020-02-27", "close": 1.41, "volume": 17771.0}, {"date": "2020-02-28", "close": 1.55, "volume": 70339.0}, {"date": "2020-03-02", "close": 1.58, "volume": 15332.0}, {"date": "2020-03-03", "close": 1.58, "volume": 61697.0}, {"date": "2020-03-11", "close": 1.05, "volume": 2300.0}, {"date": "2020-03-12", "close": 1.105, "volume": 48114.0}, {"date": "2020-03-16", "close": 1.0, "volume": 20586.0}, {"date": "2020-03-20", "close": 0.96, "volume": 11494.0}, {"date": "2020-03-23", "close": 0.9, "volume": 333.0}, {"date": "2020-03-30", "close": 0.745, "volume": 671.0}, {"date": "2020-04-09", "close": 0.7, "volume": 3000.0}, {"date": "2020-04-15", "close": 0.765, "volume": 9531.0}, {"date": "2020-04-17", "close": 0.87, "volume": 2600.0}, {"date": "2020-04-22", "close": 0.76, "volume": 31603.0}, {"date": "2020-04-23", "close": 0.76, "volume": 14625.0}, {"date": "2020-04-24", "close": 0.76, "volume": 498.0}, {"date": "2020-04-27", "close": 0.72, "volume": 22533.0}, {"date": "2020-04-29", "close": 0.72, "volume": 8267.0}, {"date": "2020-05-08", "close": 0.72, "volume": 975.0}, {"date": "2020-05-11", "close": 0.735, "volume": 29585.0}, {"date": "2020-05-12", "close": 0.74, "volume": 2781.0}, {"date": "2020-05-18", "close": 0.695, "volume": 10375.0}, {"date": "2020-05-20", "close": 0.77, "volume": 48081.0}, {"date": "2020-05-28", "close": 0.845, "volume": 8458.0}, {"date": "2020-05-29", "close": 0.845, "volume": 9000.0}, {"date": "2020-06-01", "close": 0.87, "volume": 11578.0}, {"date": "2020-06-02", "close": 0.87, "volume": 400.0}, {"date": "2020-06-03", "close": 0.95, "volume": 44084.0}, {"date": "2020-06-05", "close": 1.0, "volume": 11625.0}, {"date": "2020-06-09", "close": 1.0, "volume": 1000.0}, {"date": "2020-06-10", "close": 0.98, "volume": 6875.0}, {"date": "2020-06-11", "close": 0.93, "volume": 73350.0}, {"date": "2020-06-12", "close": 0.9, "volume": 17268.0}, {"date": "2020-06-16", "close": 0.93, "volume": 23806.0}, {"date": "2020-06-17", "close": 0.93, "volume": 2500.0}, {"date": "2020-06-18", "close": 0.93, "volume": 15000.0}, {"date": "2020-06-22", "close": 0.93, "volume": 21505.0}, {"date": "2020-06-23", "close": 0.93, "volume": 1000.0}, {"date": "2020-06-26", "close": 0.93, "volume": 576.0}, {"date": "2020-06-30", "close": 0.93, "volume": 4000.0}, {"date": "2020-07-06", "close": 1.0, "volume": 25000.0}, {"date": "2020-07-15", "close": 1.0, "volume": 500.0}, {"date": "2020-07-17", "close": 1.0, "volume": 28500.0}, {"date": "2020-07-23", "close": 0.95, "volume": 5000.0}, {"date": "2020-07-29", "close": 0.82, "volume": 24000.0}, {"date": "2020-07-30", "close": 0.825, "volume": 5000.0}, {"date": "2020-08-06", "close": 0.825, "volume": 1000.0}, {"date": "2020-08-07", "close": 0.8, "volume": 6818.0}, {"date": "2020-08-11", "close": 0.8, "volume": 550.0}, {"date": "2020-08-13", "close": 0.82, "volume": 18125.0}, {"date": "2020-08-14", "close": 0.82, "volume": 58.0}, {"date": "2020-08-17", "close": 0.805, "volume": 18125.0}, {"date": "2020-08-18", "close": 0.805, "volume": 65132.0}, {"date": "2020-08-19", "close": 0.81, "volume": 18125.0}, {"date": "2020-08-20", "close": 0.83, "volume": 18067.0}, {"date": "2020-08-21", "close": 0.83, "volume": 24060.0}, {"date": "2020-08-24", "close": 0.83, "volume": 25965.0}, {"date": "2020-08-25", "close": 0.8, "volume": 12516.0}, {"date": "2020-09-08", "close": 0.79, "volume": 15000.0}, {"date": "2020-09-09", "close": 0.79, "volume": 13729.0}, {"date": "2020-09-14", "close": 0.77, "volume": 40625.0}, {"date": "2020-09-16", "close": 0.77, "volume": 17250.0}, {"date": "2020-09-17", "close": 0.77, "volume": 4375.0}, {"date": "2020-09-18", "close": 0.78, "volume": 62214.0}, {"date": "2020-09-21", "close": 0.78, "volume": 21286.0}, {"date": "2020-09-25", "close": 0.845, "volume": 20940.0}, {"date": "2020-09-28", "close": 0.85, "volume": 12909.0}, {"date": "2020-09-29", "close": 0.815, "volume": 31212.0}, {"date": "2020-09-30", "close": 0.82, "volume": 17500.0}, {"date": "2020-10-01", "close": 0.82, "volume": 12897.0}, {"date": "2020-10-02", "close": 0.84, "volume": 9471.0}, {"date": "2020-10-06", "close": 0.81, "volume": 80.0}, {"date": "2020-10-08", "close": 0.84, "volume": 26069.0}, {"date": "2020-10-12", "close": 0.84, "volume": 1000.0}, {"date": "2020-10-14", "close": 0.8, "volume": 33261.0}, {"date": "2020-10-16", "close": 0.81, "volume": 43069.0}, {"date": "2020-10-21", "close": 0.81, "volume": 16244.0}, {"date": "2020-10-27", "close": 0.81, "volume": 22075.0}, {"date": "2020-11-03", "close": 0.815, "volume": 400.0}, {"date": "2020-11-06", "close": 0.84, "volume": 25000.0}, {"date": "2020-11-10", "close": 0.89, "volume": 27661.0}, {"date": "2020-11-11", "close": 0.91, "volume": 6208.0}, {"date": "2020-11-12", "close": 0.96, "volume": 95099.0}, {"date": "2020-11-17", "close": 0.87, "volume": 25141.0}, {"date": "2020-11-18", "close": 0.885, "volume": 5892.0}, {"date": "2020-11-19", "close": 0.89, "volume": 20463.0}, {"date": "2020-11-20", "close": 0.88, "volume": 7127.0}, {"date": "2020-11-23", "close": 0.88, "volume": 57450.0}, {"date": "2020-11-24", "close": 0.89, "volume": 11323.0}, {"date": "2020-12-01", "close": 0.94, "volume": 3000.0}, {"date": "2020-12-03", "close": 0.99, "volume": 76044.0}, {"date": "2020-12-04", "close": 0.96, "volume": 10000.0}, {"date": "2020-12-07", "close": 0.945, "volume": 8182.0}, {"date": "2020-12-09", "close": 1.0, "volume": 5430.0}, {"date": "2020-12-11", "close": 1.0, "volume": 6527.0}, {"date": "2020-12-14", "close": 1.01, "volume": 70531.0}, {"date": "2020-12-15", "close": 1.04, "volume": 72654.0}, {"date": "2020-12-16", "close": 1.03, "volume": 36375.0}, {"date": "2020-12-17", "close": 1.095, "volume": 1900.0}, {"date": "2020-12-18", "close": 1.035, "volume": 24912.0}, {"date": "2020-12-22", "close": 1.09, "volume": 2497.0}, {"date": "2021-01-05", "close": 1.105, "volume": 26595.0}, {"date": "2021-01-06", "close": 1.105, "volume": 13630.0}, {"date": "2021-01-12", "close": 1.05, "volume": 8254.0}, {"date": "2021-01-13", "close": 1.05, "volume": 6000.0}, {"date": "2021-01-14", "close": 0.99, "volume": 75193.0}, {"date": "2021-01-18", "close": 1.01, "volume": 50391.0}, {"date": "2021-01-20", "close": 1.01, "volume": 14725.0}, {"date": "2021-01-21", "close": 1.02, "volume": 10000.0}, {"date": "2021-01-22", "close": 1.01, "volume": 15000.0}, {"date": "2021-01-27", "close": 0.99, "volume": 511.0}, {"date": "2021-01-28", "close": 1.0, "volume": 27530.0}, {"date": "2021-01-29", "close": 1.1, "volume": 19125.0}, {"date": "2021-02-01", "close": 1.145, "volume": 20485.0}, {"date": "2021-02-02", "close": 1.15, "volume": 31914.0}, {"date": "2021-02-03", "close": 1.13, "volume": 28013.0}, {"date": "2021-02-08", "close": 1.0, "volume": 9500.0}, {"date": "2021-02-09", "close": 0.96, "volume": 24063.0}, {"date": "2021-02-10", "close": 1.0, "volume": 20000.0}, {"date": "2021-02-12", "close": 1.0, "volume": 36205.0}, {"date": "2021-02-16", "close": 0.92, "volume": 74027.0}, {"date": "2021-02-17", "close": 0.985, "volume": 7535.0}, {"date": "2021-02-18", "close": 0.97, "volume": 15012.0}, {"date": "2021-02-19", "close": 0.965, "volume": 5000.0}, {"date": "2021-02-22", "close": 1.01, "volume": 28426.0}, {"date": "2021-02-23", "close": 0.97, "volume": 41116.0}, {"date": "2021-02-25", "close": 0.97, "volume": 2000.0}, {"date": "2021-02-26", "close": 0.95, "volume": 6250.0}, {"date": "2021-03-01", "close": 0.95, "volume": 5247.0}, {"date": "2021-03-02", "close": 0.95, "volume": 32013.0}, {"date": "2021-03-05", "close": 0.9, "volume": 71875.0}, {"date": "2021-03-10", "close": 0.925, "volume": 13500.0}, {"date": "2021-03-11", "close": 0.925, "volume": 12803.0}, {"date": "2021-03-18", "close": 0.94, "volume": 26655.0}, {"date": "2021-03-19", "close": 0.955, "volume": 28781.0}, {"date": "2021-03-22", "close": 0.955, "volume": 500.0}, {"date": "2021-03-23", "close": 0.96, "volume": 2410.0}, {"date": "2021-03-29", "close": 0.98, "volume": 23750.0}, {"date": "2021-04-01", "close": 0.98, "volume": 5000.0}, {"date": "2021-04-06", "close": 0.985, "volume": 6750.0}, {"date": "2021-04-08", "close": 1.0, "volume": 852.0}, {"date": "2021-04-09", "close": 0.98, "volume": 11521.0}, {"date": "2021-04-12", "close": 0.985, "volume": 18304.0}, {"date": "2021-04-14", "close": 0.99, "volume": 27250.0}, {"date": "2021-04-15", "close": 1.06, "volume": 52470.0}, {"date": "2021-04-16", "close": 1.035, "volume": 3001.0}, {"date": "2021-04-19", "close": 1.02, "volume": 30500.0}, {"date": "2021-04-21", "close": 1.05, "volume": 5000.0}, {"date": "2021-04-22", "close": 1.07, "volume": 70556.0}, {"date": "2021-04-28", "close": 1.06, "volume": 21945.0}, {"date": "2021-04-29", "close": 1.06, "volume": 3300.0}, {"date": "2021-04-30", "close": 1.06, "volume": 6818.0}, {"date": "2021-05-03", "close": 1.08, "volume": 31630.0}, {"date": "2021-05-04", "close": 1.08, "volume": 38750.0}, {"date": "2021-05-06", "close": 1.09, "volume": 13875.0}, {"date": "2021-05-07", "close": 1.08, "volume": 2500.0}, {"date": "2021-05-11", "close": 1.08, "volume": 20302.0}, {"date": "2021-05-13", "close": 1.05, "volume": 6731.0}, {"date": "2021-05-14", "close": 1.07, "volume": 40403.0}, {"date": "2021-05-17", "close": 1.055, "volume": 6125.0}, {"date": "2021-05-18", "close": 1.055, "volume": 25000.0}, {"date": "2021-05-20", "close": 1.01, "volume": 14535.0}, {"date": "2021-05-24", "close": 1.05, "volume": 47791.0}, {"date": "2021-05-25", "close": 1.05, "volume": 1287.0}, {"date": "2021-05-27", "close": 1.045, "volume": 15242.0}, {"date": "2021-05-28", "close": 1.08, "volume": 18827.0}, {"date": "2021-05-31", "close": 1.2, "volume": 60861.0}, {"date": "2021-06-01", "close": 1.25, "volume": 79494.0}, {"date": "2021-06-02", "close": 1.25, "volume": 8361.0}, {"date": "2021-06-03", "close": 1.24, "volume": 47185.0}, {"date": "2021-06-04", "close": 1.255, "volume": 10204.0}, {"date": "2021-06-07", "close": 1.255, "volume": 11750.0}, {"date": "2021-06-08", "close": 1.27, "volume": 11488.0}, {"date": "2021-06-09", "close": 1.28, "volume": 18750.0}, {"date": "2021-06-10", "close": 1.28, "volume": 19225.0}, {"date": "2021-06-11", "close": 1.3, "volume": 382.0}, {"date": "2021-06-15", "close": 1.5, "volume": 172049.0}, {"date": "2021-06-16", "close": 1.55, "volume": 194831.0}, {"date": "2021-06-17", "close": 1.1, "volume": 42726.0}, {"date": "2021-06-18", "close": 1.08, "volume": 43349.0}, {"date": "2021-06-21", "close": 1.035, "volume": 6994.0}, {"date": "2021-06-23", "close": 1.05, "volume": 20337.0}, {"date": "2021-06-24", "close": 1.08, "volume": 27511.0}, {"date": "2021-06-25", "close": 1.08, "volume": 41090.0}, {"date": "2021-06-28", "close": 1.08, "volume": 463.0}, {"date": "2021-06-29", "close": 1.08, "volume": 305.0}, {"date": "2021-06-30", "close": 1.15, "volume": 12200.0}, {"date": "2021-07-01", "close": 1.145, "volume": 581.0}, {"date": "2021-07-02", "close": 1.085, "volume": 1875.0}, {"date": "2021-07-06", "close": 1.145, "volume": 2634.0}, {"date": "2021-07-07", "close": 1.12, "volume": 34221.0}, {"date": "2021-07-08", "close": 1.08, "volume": 21471.0}, {"date": "2021-07-09", "close": 1.07, "volume": 17625.0}, {"date": "2021-07-12", "close": 1.07, "volume": 17625.0}, {"date": "2021-07-13", "close": 1.12, "volume": 930.0}, {"date": "2021-07-14", "close": 1.05, "volume": 24014.0}, {"date": "2021-07-15", "close": 1.07, "volume": 5220.0}, {"date": "2021-07-16", "close": 1.06, "volume": 12998.0}, {"date": "2021-07-19", "close": 1.13, "volume": 7558.0}, {"date": "2021-07-20", "close": 1.13, "volume": 12897.0}, {"date": "2021-07-21", "close": 1.14, "volume": 17919.0}, {"date": "2021-07-22", "close": 1.135, "volume": 1000.0}, {"date": "2021-07-23", "close": 1.135, "volume": 300.0}, {"date": "2021-07-27", "close": 1.14, "volume": 17442.0}, {"date": "2021-07-28", "close": 1.14, "volume": 28372.0}, {"date": "2021-07-29", "close": 1.14, "volume": 24000.0}, {"date": "2021-07-30", "close": 1.11, "volume": 49657.0}, {"date": "2021-08-02", "close": 1.11, "volume": 22322.0}, {"date": "2021-08-04", "close": 1.15, "volume": 6380.0}, {"date": "2021-08-05", "close": 1.13, "volume": 21685.0}, {"date": "2021-08-06", "close": 1.08, "volume": 61125.0}, {"date": "2021-08-11", "close": 1.13, "volume": 29839.0}, {"date": "2021-08-13", "close": 1.11, "volume": 14898.0}, {"date": "2021-08-16", "close": 1.11, "volume": 53656.0}, {"date": "2021-08-17", "close": 1.115, "volume": 1600.0}, {"date": "2021-08-18", "close": 1.115, "volume": 30079.0}, {"date": "2021-08-19", "close": 1.11, "volume": 82544.0}, {"date": "2021-08-23", "close": 1.1, "volume": 15442.0}, {"date": "2021-08-24", "close": 1.1, "volume": 11492.0}, {"date": "2021-08-26", "close": 1.1, "volume": 19875.0}, {"date": "2021-08-27", "close": 1.14, "volume": 5500.0}, {"date": "2021-08-30", "close": 1.135, "volume": 3960.0}, {"date": "2021-08-31", "close": 1.14, "volume": 5000.0}, {"date": "2021-09-01", "close": 1.1, "volume": 60592.0}, {"date": "2021-09-02", "close": 1.1, "volume": 21665.0}, {"date": "2021-09-03", "close": 1.1, "volume": 14680.0}, {"date": "2021-09-08", "close": 1.1, "volume": 15000.0}, {"date": "2021-09-10", "close": 1.135, "volume": 2142.0}, {"date": "2021-09-14", "close": 1.22, "volume": 96471.0}, {"date": "2021-09-15", "close": 1.315, "volume": 6697.0}, {"date": "2021-09-17", "close": 1.285, "volume": 651.0}, {"date": "2021-09-20", "close": 1.25, "volume": 37663.0}, {"date": "2021-09-21", "close": 1.27, "volume": 14503.0}, {"date": "2021-09-22", "close": 1.245, "volume": 350.0}, {"date": "2021-09-24", "close": 1.26, "volume": 9663.0}, {"date": "2021-09-27", "close": 1.3, "volume": 4001.0}, {"date": "2021-09-29", "close": 1.28, "volume": 14000.0}, {"date": "2021-09-30", "close": 1.33, "volume": 25374.0}, {"date": "2021-10-01", "close": 1.4, "volume": 11933.0}, {"date": "2021-10-04", "close": 1.4, "volume": 23708.0}, {"date": "2021-10-05", "close": 1.38, "volume": 67060.0}, {"date": "2021-10-06", "close": 1.38, "volume": 15725.0}, {"date": "2021-10-07", "close": 1.38, "volume": 54463.0}, {"date": "2021-10-08", "close": 1.38, "volume": 30950.0}, {"date": "2021-10-11", "close": 1.35, "volume": 32093.0}, {"date": "2021-10-12", "close": 1.33, "volume": 6321.0}, {"date": "2021-10-13", "close": 1.34, "volume": 1290.0}, {"date": "2021-10-15", "close": 1.37, "volume": 25275.0}, {"date": "2021-10-18", "close": 1.4, "volume": 1358.0}, {"date": "2021-10-19", "close": 1.4, "volume": 1000.0}, {"date": "2021-10-21", "close": 1.37, "volume": 5000.0}, {"date": "2021-10-26", "close": 1.39, "volume": 12905.0}, {"date": "2021-10-27", "close": 1.4, "volume": 4000.0}, {"date": "2021-10-29", "close": 1.34, "volume": 31000.0}, {"date": "2021-11-02", "close": 1.34, "volume": 7361.0}, {"date": "2021-11-03", "close": 1.34, "volume": 13431.0}, {"date": "2021-11-05", "close": 1.36, "volume": 11030.0}, {"date": "2021-11-08", "close": 1.38, "volume": 803.0}, {"date": "2021-11-09", "close": 1.35, "volume": 47270.0}, {"date": "2021-11-11", "close": 1.35, "volume": 20564.0}, {"date": "2021-11-15", "close": 1.365, "volume": 33065.0}, {"date": "2021-11-16", "close": 1.36, "volume": 23663.0}, {"date": "2021-11-17", "close": 1.35, "volume": 61409.0}, {"date": "2021-11-18", "close": 1.36, "volume": 25063.0}, {"date": "2021-11-19", "close": 1.405, "volume": 1499.0}, {"date": "2021-11-22", "close": 1.39, "volume": 16752.0}, {"date": "2021-11-23", "close": 1.39, "volume": 10000.0}, {"date": "2021-11-26", "close": 1.41, "volume": 2014.0}, {"date": "2021-11-29", "close": 1.38, "volume": 7390.0}, {"date": "2021-12-01", "close": 1.415, "volume": 39672.0}, {"date": "2021-12-02", "close": 1.365, "volume": 35875.0}, {"date": "2021-12-06", "close": 1.38, "volume": 2679.0}, {"date": "2021-12-07", "close": 1.53, "volume": 51274.0}, {"date": "2021-12-08", "close": 1.42, "volume": 14604.0}, {"date": "2021-12-09", "close": 1.435, "volume": 1030.0}, {"date": "2021-12-10", "close": 1.41, "volume": 5040.0}, {"date": "2021-12-13", "close": 1.39, "volume": 34.0}, {"date": "2021-12-14", "close": 1.39, "volume": 8500.0}, {"date": "2021-12-15", "close": 1.39, "volume": 9778.0}, {"date": "2021-12-20", "close": 1.5, "volume": 86805.0}, {"date": "2021-12-21", "close": 1.48, "volume": 15068.0}, {"date": "2021-12-22", "close": 1.5, "volume": 32995.0}, {"date": "2021-12-23", "close": 1.48, "volume": 61010.0}, {"date": "2021-12-24", "close": 1.52, "volume": 21054.0}, {"date": "2021-12-29", "close": 1.27, "volume": 47767.0}, {"date": "2021-12-30", "close": 1.295, "volume": 32143.0}, {"date": "2021-12-31", "close": 1.295, "volume": 3357.0}, {"date": "2022-01-04", "close": 1.285, "volume": 3254.0}, {"date": "2022-01-05", "close": 1.28, "volume": 781.0}, {"date": "2022-01-06", "close": 1.27, "volume": 3390.0}, {"date": "2022-01-07", "close": 1.27, "volume": 7000.0}, {"date": "2022-01-10", "close": 1.24, "volume": 22339.0}, {"date": "2022-01-11", "close": 1.25, "volume": 13000.0}, {"date": "2022-01-12", "close": 1.27, "volume": 25000.0}, {"date": "2022-01-13", "close": 1.22, "volume": 8600.0}, {"date": "2022-01-14", "close": 1.22, "volume": 2631.0}, {"date": "2022-01-17", "close": 1.22, "volume": 12626.0}, {"date": "2022-01-18", "close": 1.22, "volume": 13109.0}, {"date": "2022-01-19", "close": 1.28, "volume": 31072.0}, {"date": "2022-01-20", "close": 1.27, "volume": 4830.0}, {"date": "2022-01-21", "close": 1.22, "volume": 3940.0}, {"date": "2022-01-24", "close": 1.24, "volume": 7500.0}, {"date": "2022-01-25", "close": 1.2, "volume": 90806.0}, {"date": "2022-01-27", "close": 1.21, "volume": 19525.0}, {"date": "2022-01-28", "close": 1.22, "volume": 3479.0}, {"date": "2022-01-31", "close": 1.18, "volume": 43715.0}, {"date": "2022-02-01", "close": 1.13, "volume": 34743.0}, {"date": "2022-02-02", "close": 1.15, "volume": 71814.0}, {"date": "2022-02-03", "close": 1.16, "volume": 3105.0}, {"date": "2022-02-08", "close": 1.195, "volume": 10000.0}, {"date": "2022-02-09", "close": 1.19, "volume": 45512.0}, {"date": "2022-02-10", "close": 1.195, "volume": 6943.0}, {"date": "2022-02-11", "close": 1.18, "volume": 24169.0}, {"date": "2022-02-14", "close": 1.17, "volume": 20825.0}, {"date": "2022-02-15", "close": 1.225, "volume": 32175.0}, {"date": "2022-02-16", "close": 1.2, "volume": 33321.0}, {"date": "2022-02-17", "close": 1.19, "volume": 10250.0}, {"date": "2022-02-18", "close": 1.2, "volume": 57516.0}, {"date": "2022-02-21", "close": 1.175, "volume": 66546.0}, {"date": "2022-02-22", "close": 1.185, "volume": 836.0}, {"date": "2022-02-23", "close": 1.18, "volume": 21872.0}, {"date": "2022-02-24", "close": 1.18, "volume": 12383.0}, {"date": "2022-02-25", "close": 1.14, "volume": 27508.0}, {"date": "2022-02-28", "close": 1.145, "volume": 12125.0}, {"date": "2022-03-01", "close": 1.16, "volume": 22502.0}, {"date": "2022-03-02", "close": 1.16, "volume": 6533.0}, {"date": "2022-03-03", "close": 1.16, "volume": 67742.0}, {"date": "2022-03-08", "close": 1.19, "volume": 9020.0}, {"date": "2022-03-09", "close": 1.15, "volume": 21435.0}, {"date": "2022-03-10", "close": 1.13, "volume": 46744.0}, {"date": "2022-03-14", "close": 1.13, "volume": 9000.0}, {"date": "2022-03-15", "close": 1.13, "volume": 23028.0}, {"date": "2022-03-16", "close": 1.08, "volume": 62160.0}, {"date": "2022-03-17", "close": 1.08, "volume": 42483.0}, {"date": "2022-03-22", "close": 1.17, "volume": 4500.0}, {"date": "2022-03-23", "close": 1.17, "volume": 20795.0}, {"date": "2022-03-24", "close": 1.145, "volume": 62110.0}, {"date": "2022-03-25", "close": 1.145, "volume": 21006.0}, {"date": "2022-03-28", "close": 1.14, "volume": 15780.0}, {"date": "2022-03-29", "close": 1.14, "volume": 14683.0}, {"date": "2022-03-30", "close": 1.19, "volume": 13563.0}, {"date": "2022-03-31", "close": 1.15, "volume": 8332.0}, {"date": "2022-04-04", "close": 1.17, "volume": 6369.0}, {"date": "2022-04-06", "close": 1.16, "volume": 29977.0}, {"date": "2022-04-07", "close": 1.16, "volume": 223.0}, {"date": "2022-04-08", "close": 1.16, "volume": 30609.0}, {"date": "2022-04-11", "close": 1.11, "volume": 34243.0}, {"date": "2022-04-12", "close": 1.1, "volume": 25119.0}, {"date": "2022-04-13", "close": 1.09, "volume": 33992.0}, {"date": "2022-04-19", "close": 1.09, "volume": 14053.0}, {"date": "2022-04-20", "close": 1.1, "volume": 11697.0}, {"date": "2022-04-21", "close": 1.1, "volume": 8433.0}, {"date": "2022-04-22", "close": 1.13, "volume": 11956.0}, {"date": "2022-04-26", "close": 1.09, "volume": 43374.0}, {"date": "2022-04-27", "close": 1.09, "volume": 22068.0}, {"date": "2022-04-28", "close": 1.07, "volume": 35500.0}, {"date": "2022-04-29", "close": 1.07, "volume": 11400.0}, {"date": "2022-05-02", "close": 1.08, "volume": 56708.0}, {"date": "2022-05-03", "close": 1.09, "volume": 29367.0}, {"date": "2022-05-04", "close": 1.075, "volume": 31866.0}, {"date": "2022-05-05", "close": 1.075, "volume": 6728.0}, {"date": "2022-05-06", "close": 1.07, "volume": 20470.0}, {"date": "2022-05-09", "close": 1.09, "volume": 31448.0}, {"date": "2022-05-10", "close": 1.05, "volume": 22814.0}, {"date": "2022-05-11", "close": 1.035, "volume": 29750.0}, {"date": "2022-05-12", "close": 1.03, "volume": 12853.0}, {"date": "2022-05-13", "close": 1.035, "volume": 55000.0}, {"date": "2022-05-16", "close": 1.04, "volume": 77462.0}, {"date": "2022-05-18", "close": 1.06, "volume": 6938.0}, {"date": "2022-05-19", "close": 1.08, "volume": 15000.0}, {"date": "2022-05-26", "close": 1.11, "volume": 5000.0}, {"date": "2022-05-27", "close": 1.1, "volume": 2500.0}, {"date": "2022-05-30", "close": 1.07, "volume": 22330.0}, {"date": "2022-06-01", "close": 1.08, "volume": 50600.0}, {"date": "2022-06-02", "close": 1.14, "volume": 6250.0}, {"date": "2022-06-03", "close": 1.14, "volume": 31250.0}, {"date": "2022-06-06", "close": 1.15, "volume": 682.0}, {"date": "2022-06-08", "close": 1.155, "volume": 31206.0}, {"date": "2022-06-09", "close": 1.155, "volume": 31181.0}, {"date": "2022-06-10", "close": 1.09, "volume": 24390.0}, {"date": "2022-06-16", "close": 1.03, "volume": 5364.0}, {"date": "2022-06-17", "close": 1.015, "volume": 44269.0}, {"date": "2022-06-20", "close": 1.01, "volume": 41375.0}, {"date": "2022-06-21", "close": 1.03, "volume": 13001.0}, {"date": "2022-06-22", "close": 1.015, "volume": 1247.0}, {"date": "2022-06-23", "close": 1.05, "volume": 2671.0}, {"date": "2022-06-24", "close": 1.06, "volume": 15711.0}, {"date": "2022-06-27", "close": 1.035, "volume": 51298.0}, {"date": "2022-06-28", "close": 1.04, "volume": 28460.0}, {"date": "2022-06-29", "close": 1.13, "volume": 2125.0}, {"date": "2022-06-30", "close": 1.04, "volume": 5451.0}, {"date": "2022-07-04", "close": 1.08, "volume": 1000.0}, {"date": "2022-07-05", "close": 1.1, "volume": 7000.0}, {"date": "2022-07-06", "close": 1.04, "volume": 12677.0}, {"date": "2022-07-08", "close": 1.02, "volume": 13683.0}, {"date": "2022-07-13", "close": 1.05, "volume": 3525.0}, {"date": "2022-07-14", "close": 1.08, "volume": 2000.0}, {"date": "2022-07-15", "close": 1.03, "volume": 42294.0}, {"date": "2022-07-19", "close": 1.04, "volume": 1586.0}, {"date": "2022-07-20", "close": 1.04, "volume": 13514.0}, {"date": "2022-07-22", "close": 1.05, "volume": 7243.0}, {"date": "2022-07-26", "close": 0.98, "volume": 68736.0}, {"date": "2022-07-27", "close": 1.04, "volume": 2001.0}, {"date": "2022-07-28", "close": 1.03, "volume": 443.0}, {"date": "2022-07-29", "close": 1.03, "volume": 18940.0}, {"date": "2022-08-01", "close": 1.06, "volume": 4625.0}, {"date": "2022-08-02", "close": 1.1, "volume": 9750.0}, {"date": "2022-08-03", "close": 1.1, "volume": 3395.0}, {"date": "2022-08-04", "close": 1.07, "volume": 13500.0}, {"date": "2022-08-05", "close": 1.07, "volume": 699.0}, {"date": "2022-08-09", "close": 1.07, "volume": 4000.0}, {"date": "2022-08-10", "close": 1.07, "volume": 2000.0}, {"date": "2022-08-11", "close": 1.07, "volume": 23002.0}, {"date": "2022-08-12", "close": 1.07, "volume": 3664.0}, {"date": "2022-08-15", "close": 1.07, "volume": 1250.0}, {"date": "2022-08-16", "close": 1.1, "volume": 15375.0}, {"date": "2022-08-18", "close": 1.005, "volume": 10641.0}, {"date": "2022-08-19", "close": 1.015, "volume": 188.0}, {"date": "2022-08-22", "close": 1.03, "volume": 7925.0}, {"date": "2022-08-23", "close": 1.03, "volume": 27875.0}, {"date": "2022-08-29", "close": 1.05, "volume": 7956.0}, {"date": "2022-08-30", "close": 1.04, "volume": 17895.0}, {"date": "2022-09-01", "close": 1.04, "volume": 3474.0}, {"date": "2022-09-05", "close": 1.0, "volume": 52120.0}, {"date": "2022-09-06", "close": 1.03, "volume": 13373.0}, {"date": "2022-09-07", "close": 1.015, "volume": 20751.0}, {"date": "2022-09-09", "close": 1.015, "volume": 4412.0}, {"date": "2022-09-12", "close": 1.0, "volume": 43659.0}, {"date": "2022-09-13", "close": 1.0, "volume": 39900.0}, {"date": "2022-09-14", "close": 1.0, "volume": 41657.0}, {"date": "2022-09-15", "close": 1.0, "volume": 17341.0}, {"date": "2022-09-16", "close": 0.97, "volume": 21884.0}, {"date": "2022-09-19", "close": 0.96, "volume": 72842.0}, {"date": "2022-09-21", "close": 0.95, "volume": 48737.0}, {"date": "2022-09-23", "close": 0.95, "volume": 9493.0}, {"date": "2022-09-26", "close": 0.95, "volume": 60.0}, {"date": "2022-09-27", "close": 0.91, "volume": 68750.0}, {"date": "2022-09-28", "close": 0.92, "volume": 31665.0}, {"date": "2022-09-29", "close": 0.925, "volume": 7801.0}, {"date": "2022-10-03", "close": 0.94, "volume": 1810.0}, {"date": "2022-10-04", "close": 0.925, "volume": 2760.0}, {"date": "2022-10-05", "close": 1.09, "volume": 115814.0}, {"date": "2022-10-06", "close": 1.085, "volume": 1666.0}, {"date": "2022-10-07", "close": 1.075, "volume": 9399.0}, {"date": "2022-10-10", "close": 0.92, "volume": 110953.0}, {"date": "2022-10-11", "close": 0.93, "volume": 25412.0}, {"date": "2022-10-12", "close": 0.92, "volume": 39250.0}, {"date": "2022-10-14", "close": 0.86, "volume": 80343.0}, {"date": "2022-10-17", "close": 0.9, "volume": 83228.0}, {"date": "2022-10-18", "close": 0.93, "volume": 21632.0}, {"date": "2022-10-19", "close": 0.905, "volume": 43762.0}, {"date": "2022-10-20", "close": 0.91, "volume": 18288.0}, {"date": "2022-10-21", "close": 0.905, "volume": 92344.0}, {"date": "2022-10-24", "close": 0.93, "volume": 15410.0}, {"date": "2022-10-25", "close": 0.885, "volume": 15943.0}, {"date": "2022-10-26", "close": 0.9, "volume": 32500.0}, {"date": "2022-10-27", "close": 0.91, "volume": 92522.0}, {"date": "2022-10-28", "close": 0.9, "volume": 44398.0}, {"date": "2022-11-02", "close": 1.02, "volume": 53566.0}, {"date": "2022-11-03", "close": 0.9, "volume": 8250.0}, {"date": "2022-11-04", "close": 0.9, "volume": 2362.0}, {"date": "2022-11-07", "close": 0.84, "volume": 53254.0}, {"date": "2022-11-09", "close": 0.88, "volume": 15015.0}, {"date": "2022-11-10", "close": 0.88, "volume": 19892.0}, {"date": "2022-11-11", "close": 0.88, "volume": 22874.0}, {"date": "2022-11-14", "close": 0.86, "volume": 68460.0}, {"date": "2022-11-15", "close": 0.85, "volume": 1.0}, {"date": "2022-11-16", "close": 0.83, "volume": 63272.0}, {"date": "2022-11-17", "close": 0.83, "volume": 37140.0}, {"date": "2022-11-18", "close": 0.89, "volume": 10000.0}, {"date": "2022-11-21", "close": 0.84, "volume": 6257.0}, {"date": "2022-11-22", "close": 0.835, "volume": 490.0}, {"date": "2022-11-25", "close": 0.86, "volume": 2321.0}, {"date": "2022-11-28", "close": 0.88, "volume": 4692.0}, {"date": "2022-11-29", "close": 0.88, "volume": 42082.0}, {"date": "2022-11-30", "close": 0.915, "volume": 27889.0}, {"date": "2022-12-01", "close": 0.895, "volume": 13624.0}, {"date": "2022-12-02", "close": 0.85, "volume": 39081.0}, {"date": "2022-12-06", "close": 0.85, "volume": 19579.0}, {"date": "2022-12-07", "close": 0.835, "volume": 18020.0}, {"date": "2022-12-09", "close": 0.82, "volume": 14171.0}, {"date": "2022-12-12", "close": 0.8375, "volume": 5718.0}, {"date": "2022-12-13", "close": 0.845, "volume": 1184.0}, {"date": "2022-12-14", "close": 0.825, "volume": 25000.0}, {"date": "2022-12-15", "close": 0.825, "volume": 14625.0}, {"date": "2022-12-20", "close": 0.81, "volume": 22928.0}, {"date": "2022-12-21", "close": 0.81, "volume": 61752.0}, {"date": "2022-12-23", "close": 0.82, "volume": 41837.0}, {"date": "2022-12-28", "close": 0.81, "volume": 10376.0}, {"date": "2022-12-30", "close": 0.82, "volume": 36474.0}, {"date": "2023-01-03", "close": 0.83, "volume": 7831.0}, {"date": "2023-01-05", "close": 0.83, "volume": 1204.0}, {"date": "2023-01-09", "close": 0.83, "volume": 4216.0}, {"date": "2023-01-10", "close": 0.805, "volume": 24750.0}, {"date": "2023-01-11", "close": 0.8, "volume": 14289.0}, {"date": "2023-01-13", "close": 0.825, "volume": 4000.0}, {"date": "2023-01-16", "close": 0.825, "volume": 988.0}, {"date": "2023-01-18", "close": 0.81, "volume": 4000.0}, {"date": "2023-01-19", "close": 0.8, "volume": 23104.0}, {"date": "2023-01-20", "close": 0.79, "volume": 43870.0}, {"date": "2023-01-23", "close": 0.77, "volume": 60000.0}, {"date": "2023-01-24", "close": 0.795, "volume": 339.0}, {"date": "2023-01-25", "close": 0.77, "volume": 7215.0}, {"date": "2023-01-27", "close": 0.77, "volume": 850.0}, {"date": "2023-02-01", "close": 0.75, "volume": 51771.0}, {"date": "2023-02-02", "close": 0.825, "volume": 23411.0}, {"date": "2023-02-03", "close": 0.88, "volume": 141525.0}, {"date": "2023-02-06", "close": 0.865, "volume": 189874.0}, {"date": "2023-02-07", "close": 0.86, "volume": 121659.0}, {"date": "2023-02-08", "close": 0.8, "volume": 26848.0}, {"date": "2023-02-09", "close": 0.8, "volume": 1761.0}, {"date": "2023-02-10", "close": 0.775, "volume": 82104.0}, {"date": "2023-02-13", "close": 0.775, "volume": 8181.0}, {"date": "2023-02-15", "close": 0.77, "volume": 36618.0}, {"date": "2023-02-16", "close": 0.77, "volume": 2583.0}, {"date": "2023-02-17", "close": 0.765, "volume": 9172.0}, {"date": "2023-02-20", "close": 0.765, "volume": 11558.0}, {"date": "2023-02-21", "close": 0.755, "volume": 47231.0}, {"date": "2023-02-22", "close": 0.755, "volume": 32727.0}, {"date": "2023-02-23", "close": 0.74, "volume": 18181.0}, {"date": "2023-02-24", "close": 0.75, "volume": 68746.0}, {"date": "2023-02-27", "close": 0.81, "volume": 11500.0}, {"date": "2023-02-28", "close": 0.76, "volume": 2600.0}, {"date": "2023-03-02", "close": 0.785, "volume": 23606.0}, {"date": "2023-03-03", "close": 0.765, "volume": 25375.0}, {"date": "2023-03-06", "close": 0.77, "volume": 21774.0}, {"date": "2023-03-07", "close": 0.77, "volume": 30708.0}, {"date": "2023-03-09", "close": 0.77, "volume": 45000.0}, {"date": "2023-03-10", "close": 0.805, "volume": 38029.0}, {"date": "2023-03-14", "close": 0.745, "volume": 12500.0}, {"date": "2023-03-15", "close": 0.74, "volume": 17854.0}, {"date": "2023-03-17", "close": 0.74, "volume": 10287.0}, {"date": "2023-03-21", "close": 0.79, "volume": 17487.0}, {"date": "2023-03-23", "close": 0.78, "volume": 41.0}, {"date": "2023-03-24", "close": 0.795, "volume": 18645.0}, {"date": "2023-03-27", "close": 0.77, "volume": 32384.0}, {"date": "2023-03-28", "close": 0.765, "volume": 27500.0}, {"date": "2023-03-29", "close": 0.77, "volume": 22592.0}, {"date": "2023-03-30", "close": 0.77, "volume": 28875.0}, {"date": "2023-04-03", "close": 0.75, "volume": 31404.0}, {"date": "2023-04-04", "close": 0.8, "volume": 3381.0}, {"date": "2023-04-05", "close": 0.775, "volume": 29835.0}, {"date": "2023-04-06", "close": 0.78, "volume": 44524.0}, {"date": "2023-04-11", "close": 0.76, "volume": 16505.0}, {"date": "2023-04-12", "close": 0.765, "volume": 5000.0}, {"date": "2023-04-13", "close": 0.765, "volume": 18119.0}, {"date": "2023-04-14", "close": 0.79, "volume": 39495.0}, {"date": "2023-04-17", "close": 0.74, "volume": 31804.0}, {"date": "2023-04-18", "close": 0.79, "volume": 9752.0}, {"date": "2023-04-20", "close": 0.785, "volume": 3145.0}, {"date": "2023-04-21", "close": 0.81, "volume": 12632.0}, {"date": "2023-04-24", "close": 0.815, "volume": 25000.0}, {"date": "2023-04-26", "close": 0.81, "volume": 18723.0}, {"date": "2023-04-27", "close": 0.8, "volume": 37908.0}, {"date": "2023-05-01", "close": 0.795, "volume": 5250.0}, {"date": "2023-05-02", "close": 0.79, "volume": 16393.0}, {"date": "2023-05-04", "close": 0.795, "volume": 4125.0}, {"date": "2023-05-08", "close": 0.795, "volume": 33750.0}, {"date": "2023-05-11", "close": 0.79, "volume": 8523.0}, {"date": "2023-05-12", "close": 0.79, "volume": 34375.0}, {"date": "2023-05-15", "close": 0.805, "volume": 30609.0}, {"date": "2023-05-16", "close": 0.805, "volume": 11860.0}, {"date": "2023-05-18", "close": 0.84, "volume": 40347.0}, {"date": "2023-05-22", "close": 0.84, "volume": 54375.0}, {"date": "2023-05-23", "close": 0.835, "volume": 38464.0}, {"date": "2023-05-26", "close": 0.835, "volume": 6250.0}, {"date": "2023-05-29", "close": 0.86, "volume": 6572.0}, {"date": "2023-05-30", "close": 0.845, "volume": 2305.0}, {"date": "2023-05-31", "close": 0.86, "volume": 16304.0}, {"date": "2023-06-01", "close": 0.86, "volume": 43936.0}, {"date": "2023-06-02", "close": 0.845, "volume": 8126.0}, {"date": "2023-06-05", "close": 0.81, "volume": 49142.0}, {"date": "2023-06-06", "close": 0.84, "volume": 42068.0}, {"date": "2023-06-07", "close": 0.835, "volume": 7800.0}, {"date": "2023-06-08", "close": 0.84, "volume": 6977.0}, {"date": "2023-06-09", "close": 0.84, "volume": 55969.0}, {"date": "2023-06-13", "close": 0.83, "volume": 33522.0}, {"date": "2023-06-15", "close": 0.85, "volume": 1578.0}, {"date": "2023-06-16", "close": 0.825, "volume": 20547.0}, {"date": "2023-06-19", "close": 0.83, "volume": 1278.0}, {"date": "2023-06-21", "close": 0.835, "volume": 17625.0}, {"date": "2023-06-22", "close": 0.83, "volume": 14407.0}, {"date": "2023-06-23", "close": 0.83, "volume": 300.0}, {"date": "2023-06-26", "close": 0.81, "volume": 41875.0}, {"date": "2023-06-28", "close": 0.82, "volume": 1705.0}, {"date": "2023-06-29", "close": 0.83, "volume": 16170.0}, {"date": "2023-06-30", "close": 0.825, "volume": 53508.0}, {"date": "2023-07-04", "close": 0.825, "volume": 1600.0}, {"date": "2023-07-06", "close": 0.825, "volume": 27.0}, {"date": "2023-07-11", "close": 0.825, "volume": 25000.0}, {"date": "2023-07-12", "close": 0.85, "volume": 27235.0}, {"date": "2023-07-17", "close": 0.855, "volume": 104500.0}, {"date": "2023-07-18", "close": 0.81, "volume": 6250.0}, {"date": "2023-07-19", "close": 0.83, "volume": 17409.0}, {"date": "2023-07-20", "close": 0.82, "volume": 56000.0}, {"date": "2023-07-21", "close": 0.805, "volume": 29401.0}, {"date": "2023-07-24", "close": 0.81, "volume": 47919.0}, {"date": "2023-07-25", "close": 0.815, "volume": 10504.0}, {"date": "2023-07-26", "close": 0.825, "volume": 2000.0}, {"date": "2023-07-28", "close": 0.84, "volume": 64000.0}, {"date": "2023-07-31", "close": 0.85, "volume": 5.0}, {"date": "2023-08-02", "close": 0.83, "volume": 13960.0}, {"date": "2023-08-04", "close": 0.835, "volume": 11615.0}, {"date": "2023-08-08", "close": 0.835, "volume": 10000.0}, {"date": "2023-08-10", "close": 0.815, "volume": 25618.0}, {"date": "2023-08-14", "close": 0.915, "volume": 99481.0}, {"date": "2023-08-15", "close": 0.92, "volume": 74555.0}, {"date": "2023-08-16", "close": 0.9, "volume": 25100.0}, {"date": "2023-08-17", "close": 0.79, "volume": 6750.0}, {"date": "2023-08-18", "close": 0.845, "volume": 25815.0}, {"date": "2023-08-21", "close": 0.765, "volume": 16250.0}, {"date": "2023-08-22", "close": 0.795, "volume": 8428.0}, {"date": "2023-08-23", "close": 0.795, "volume": 1572.0}, {"date": "2023-08-24", "close": 0.77, "volume": 23250.0}, {"date": "2023-08-25", "close": 0.775, "volume": 18299.0}, {"date": "2023-08-28", "close": 0.775, "volume": 10000.0}, {"date": "2023-08-29", "close": 0.785, "volume": 13198.0}, {"date": "2023-08-30", "close": 0.775, "volume": 32000.0}, {"date": "2023-08-31", "close": 0.78, "volume": 58000.0}, {"date": "2023-09-01", "close": 0.775, "volume": 16593.0}, {"date": "2023-09-04", "close": 0.775, "volume": 10000.0}, {"date": "2023-09-05", "close": 0.81, "volume": 65245.0}, {"date": "2023-09-06", "close": 0.83, "volume": 38822.0}, {"date": "2023-09-07", "close": 0.835, "volume": 1500.0}, {"date": "2023-09-13", "close": 0.835, "volume": 11348.0}, {"date": "2023-09-14", "close": 0.81, "volume": 32064.0}, {"date": "2023-09-15", "close": 0.84, "volume": 17850.0}, {"date": "2023-09-18", "close": 0.82, "volume": 25000.0}, {"date": "2023-09-20", "close": 0.82, "volume": 20000.0}, {"date": "2023-09-21", "close": 0.82, "volume": 1550.0}, {"date": "2023-09-22", "close": 0.815, "volume": 16361.0}, {"date": "2023-09-27", "close": 0.8, "volume": 32983.0}, {"date": "2023-09-28", "close": 0.82, "volume": 10757.0}, {"date": "2023-10-03", "close": 0.78, "volume": 20000.0}, {"date": "2023-10-04", "close": 0.78, "volume": 47268.0}, {"date": "2023-10-05", "close": 0.79, "volume": 1322.0}, {"date": "2023-10-06", "close": 0.795, "volume": 17959.0}, {"date": "2023-10-09", "close": 0.815, "volume": 123.0}, {"date": "2023-10-10", "close": 0.81, "volume": 370.0}, {"date": "2023-10-13", "close": 0.805, "volume": 2291.0}, {"date": "2023-10-17", "close": 0.8, "volume": 7952.0}, {"date": "2023-10-19", "close": 0.815, "volume": 29501.0}, {"date": "2023-10-23", "close": 0.8, "volume": 2109.0}, {"date": "2023-10-24", "close": 0.79, "volume": 10000.0}, {"date": "2023-10-25", "close": 0.79, "volume": 28973.0}, {"date": "2023-10-26", "close": 0.79, "volume": 10577.0}, {"date": "2023-10-27", "close": 0.79, "volume": 113108.0}, {"date": "2023-10-30", "close": 0.8, "volume": 1000.0}, {"date": "2023-10-31", "close": 0.785, "volume": 6742.0}, {"date": "2023-11-01", "close": 0.795, "volume": 7529.0}, {"date": "2023-11-02", "close": 0.79, "volume": 4743.0}, {"date": "2023-11-03", "close": 0.785, "volume": 33420.0}, {"date": "2023-11-06", "close": 0.785, "volume": 11812.0}, {"date": "2023-11-08", "close": 0.8, "volume": 2307.0}, {"date": "2023-11-13", "close": 0.78, "volume": 42830.0}, {"date": "2023-11-14", "close": 0.78, "volume": 31282.0}, {"date": "2023-11-15", "close": 0.8, "volume": 91544.0}, {"date": "2023-11-16", "close": 0.785, "volume": 48000.0}, {"date": "2023-11-17", "close": 0.78, "volume": 71729.0}, {"date": "2023-11-20", "close": 0.775, "volume": 47844.0}, {"date": "2023-11-21", "close": 0.77, "volume": 144356.0}, {"date": "2023-11-23", "close": 0.77, "volume": 161298.0}, {"date": "2023-11-24", "close": 0.77, "volume": 49500.0}, {"date": "2023-11-27", "close": 0.765, "volume": 39056.0}, {"date": "2023-11-28", "close": 0.75, "volume": 195102.0}, {"date": "2023-11-29", "close": 0.75, "volume": 81106.0}, {"date": "2023-11-30", "close": 0.74, "volume": 98325.0}, {"date": "2023-12-01", "close": 0.735, "volume": 255391.0}, {"date": "2023-12-04", "close": 0.75, "volume": 15882.0}, {"date": "2023-12-05", "close": 0.75, "volume": 13800.0}, {"date": "2023-12-06", "close": 0.74, "volume": 7979.0}, {"date": "2023-12-07", "close": 0.735, "volume": 61825.0}, {"date": "2023-12-08", "close": 0.735, "volume": 29529.0}, {"date": "2023-12-11", "close": 0.73, "volume": 52908.0}, {"date": "2023-12-12", "close": 0.73, "volume": 56855.0}, {"date": "2023-12-14", "close": 0.75, "volume": 35574.0}, {"date": "2023-12-15", "close": 0.745, "volume": 5426.0}, {"date": "2023-12-18", "close": 0.74, "volume": 10000.0}, {"date": "2023-12-19", "close": 0.735, "volume": 22000.0}, {"date": "2023-12-20", "close": 0.73, "volume": 9318.0}, {"date": "2023-12-21", "close": 0.715, "volume": 21358.0}, {"date": "2023-12-22", "close": 0.725, "volume": 12750.0}, {"date": "2023-12-28", "close": 0.75, "volume": 60.0}, {"date": "2024-01-02", "close": 0.765, "volume": 10448.0}, {"date": "2024-01-05", "close": 0.745, "volume": 21375.0}, {"date": "2024-01-08", "close": 0.775, "volume": 2322.0}, {"date": "2024-01-12", "close": 0.77, "volume": 10000.0}, {"date": "2024-01-15", "close": 0.765, "volume": 1300.0}, {"date": "2024-01-16", "close": 0.745, "volume": 30500.0}, {"date": "2024-01-17", "close": 0.755, "volume": 483.0}, {"date": "2024-01-18", "close": 0.74, "volume": 6717.0}, {"date": "2024-01-22", "close": 0.735, "volume": 17400.0}, {"date": "2024-01-23", "close": 0.77, "volume": 57307.0}, {"date": "2024-01-24", "close": 0.75, "volume": 26525.0}, {"date": "2024-01-25", "close": 0.745, "volume": 34914.0}, {"date": "2024-01-29", "close": 0.71, "volume": 25500.0}, {"date": "2024-01-30", "close": 0.69, "volume": 5990.0}, {"date": "2024-01-31", "close": 0.715, "volume": 37235.0}, {"date": "2024-02-01", "close": 0.705, "volume": 20650.0}, {"date": "2024-02-02", "close": 0.715, "volume": 88306.0}, {"date": "2024-02-06", "close": 0.715, "volume": 46899.0}, {"date": "2024-02-07", "close": 0.71, "volume": 6350.0}, {"date": "2024-02-08", "close": 0.71, "volume": 48862.0}, {"date": "2024-02-09", "close": 0.7, "volume": 77375.0}, {"date": "2024-02-12", "close": 0.7, "volume": 1399.0}, {"date": "2024-02-13", "close": 0.715, "volume": 2000.0}, {"date": "2024-02-14", "close": 0.71, "volume": 1399.0}, {"date": "2024-02-15", "close": 0.7, "volume": 13801.0}, {"date": "2024-02-16", "close": 0.7, "volume": 25875.0}, {"date": "2024-02-20", "close": 0.68, "volume": 56044.0}, {"date": "2024-02-21", "close": 0.68, "volume": 30000.0}, {"date": "2024-02-22", "close": 0.69, "volume": 1300.0}, {"date": "2024-02-26", "close": 0.68, "volume": 52381.0}, {"date": "2024-02-27", "close": 0.69, "volume": 121324.0}, {"date": "2024-02-28", "close": 0.69, "volume": 1.0}, {"date": "2024-02-29", "close": 0.67, "volume": 14205.0}, {"date": "2024-03-01", "close": 0.67, "volume": 4203.0}, {"date": "2024-03-04", "close": 0.67, "volume": 36500.0}, {"date": "2024-03-05", "close": 0.675, "volume": 9831.0}, {"date": "2024-03-06", "close": 0.675, "volume": 10293.0}, {"date": "2024-03-07", "close": 0.665, "volume": 59165.0}, {"date": "2024-03-08", "close": 0.655, "volume": 73273.0}, {"date": "2024-03-11", "close": 0.685, "volume": 10129.0}, {"date": "2024-03-13", "close": 0.68, "volume": 30001.0}, {"date": "2024-03-14", "close": 0.675, "volume": 3651.0}, {"date": "2024-03-18", "close": 0.675, "volume": 1876.0}, {"date": "2024-03-19", "close": 0.66, "volume": 101790.0}, {"date": "2024-03-20", "close": 0.66, "volume": 27625.0}, {"date": "2024-03-21", "close": 0.67, "volume": 1570.0}, {"date": "2024-03-22", "close": 0.67, "volume": 10997.0}, {"date": "2024-03-25", "close": 0.67, "volume": 17432.0}, {"date": "2024-03-26", "close": 0.68, "volume": 157284.0}, {"date": "2024-03-27", "close": 0.67, "volume": 11807.0}, {"date": "2024-03-28", "close": 0.68, "volume": 92159.0}, {"date": "2024-04-02", "close": 0.68, "volume": 68681.0}, {"date": "2024-04-03", "close": 0.675, "volume": 37665.0}, {"date": "2024-04-04", "close": 0.71, "volume": 711.0}, {"date": "2024-04-08", "close": 0.71, "volume": 4223.0}, {"date": "2024-04-09", "close": 0.68, "volume": 74328.0}, {"date": "2024-04-10", "close": 0.675, "volume": 103750.0}, {"date": "2024-04-12", "close": 0.675, "volume": 63750.0}, {"date": "2024-04-15", "close": 0.7, "volume": 33709.0}, {"date": "2024-04-16", "close": 0.68, "volume": 38839.0}, {"date": "2024-04-17", "close": 0.685, "volume": 23506.0}, {"date": "2024-04-18", "close": 0.685, "volume": 135166.0}, {"date": "2024-04-19", "close": 0.685, "volume": 18868.0}, {"date": "2024-04-22", "close": 0.675, "volume": 48200.0}, {"date": "2024-04-23", "close": 0.675, "volume": 83337.0}, {"date": "2024-04-24", "close": 0.7, "volume": 450.0}, {"date": "2024-04-26", "close": 0.675, "volume": 36687.0}, {"date": "2024-05-02", "close": 0.715, "volume": 2000.0}, {"date": "2024-05-07", "close": 0.7, "volume": 41348.0}, {"date": "2024-05-08", "close": 0.7, "volume": 5099.0}, {"date": "2024-05-13", "close": 0.695, "volume": 6645.0}, {"date": "2024-05-14", "close": 0.67, "volume": 49680.0}, {"date": "2024-05-15", "close": 0.67, "volume": 10000.0}, {"date": "2024-05-16", "close": 0.68, "volume": 14867.0}, {"date": "2024-05-20", "close": 0.67, "volume": 35971.0}, {"date": "2024-05-21", "close": 0.685, "volume": 4470.0}, {"date": "2024-05-22", "close": 0.67, "volume": 54274.0}, {"date": "2024-05-23", "close": 0.68, "volume": 3.0}, {"date": "2024-05-27", "close": 0.675, "volume": 112646.0}, {"date": "2024-05-28", "close": 0.665, "volume": 26500.0}, {"date": "2024-05-30", "close": 0.665, "volume": 36850.0}, {"date": "2024-05-31", "close": 0.665, "volume": 28519.0}, {"date": "2024-06-03", "close": 0.675, "volume": 80988.0}, {"date": "2024-06-04", "close": 0.7, "volume": 244511.0}, {"date": "2024-06-05", "close": 0.695, "volume": 35735.0}, {"date": "2024-06-06", "close": 0.67, "volume": 19141.0}, {"date": "2024-06-07", "close": 0.68, "volume": 14705.0}, {"date": "2024-06-11", "close": 0.675, "volume": 78597.0}, {"date": "2024-06-12", "close": 0.695, "volume": 16325.0}, {"date": "2024-06-13", "close": 0.685, "volume": 28750.0}, {"date": "2024-06-14", "close": 0.67, "volume": 30000.0}, {"date": "2024-06-17", "close": 0.665, "volume": 14989.0}, {"date": "2024-06-18", "close": 0.655, "volume": 13750.0}, {"date": "2024-06-19", "close": 0.675, "volume": 20000.0}, {"date": "2024-06-20", "close": 0.68, "volume": 40995.0}, {"date": "2024-06-21", "close": 0.68, "volume": 15441.0}, {"date": "2024-06-24", "close": 0.67, "volume": 27268.0}, {"date": "2024-06-25", "close": 0.665, "volume": 32625.0}, {"date": "2024-06-26", "close": 0.665, "volume": 10622.0}, {"date": "2024-06-27", "close": 0.665, "volume": 9625.0}, {"date": "2024-06-28", "close": 0.68, "volume": 20000.0}, {"date": "2024-07-01", "close": 0.68, "volume": 3554.0}, {"date": "2024-07-02", "close": 0.67, "volume": 40469.0}, {"date": "2024-07-03", "close": 0.67, "volume": 6921.0}, {"date": "2024-07-04", "close": 0.665, "volume": 30125.0}, {"date": "2024-07-08", "close": 0.665, "volume": 115000.0}, {"date": "2024-07-09", "close": 0.67, "volume": 5.0}, {"date": "2024-07-10", "close": 0.67, "volume": 12500.0}, {"date": "2024-07-12", "close": 0.67, "volume": 79186.0}, {"date": "2024-07-15", "close": 0.665, "volume": 121128.0}, {"date": "2024-07-16", "close": 0.665, "volume": 13575.0}, {"date": "2024-07-17", "close": 0.67, "volume": 10992.0}, {"date": "2024-07-18", "close": 0.67, "volume": 85458.0}, {"date": "2024-07-22", "close": 0.665, "volume": 28503.0}, {"date": "2024-07-23", "close": 0.67, "volume": 27227.0}, {"date": "2024-07-24", "close": 0.66, "volume": 91382.0}, {"date": "2024-07-25", "close": 0.63, "volume": 79028.0}, {"date": "2024-07-26", "close": 0.635, "volume": 19364.0}, {"date": "2024-07-30", "close": 0.635, "volume": 74875.0}, {"date": "2024-07-31", "close": 0.64, "volume": 6889.0}, {"date": "2024-08-01", "close": 0.64, "volume": 1624.0}, {"date": "2024-08-02", "close": 0.635, "volume": 34460.0}, {"date": "2024-08-05", "close": 0.63, "volume": 25228.0}, {"date": "2024-08-06", "close": 0.63, "volume": 98732.0}, {"date": "2024-08-07", "close": 0.645, "volume": 19431.0}, {"date": "2024-08-12", "close": 0.625, "volume": 63169.0}, {"date": "2024-08-13", "close": 0.63, "volume": 27848.0}, {"date": "2024-08-14", "close": 0.635, "volume": 29633.0}, {"date": "2024-08-15", "close": 0.635, "volume": 18141.0}, {"date": "2024-08-16", "close": 0.645, "volume": 102089.0}, {"date": "2024-08-19", "close": 0.64, "volume": 6184.0}, {"date": "2024-08-20", "close": 0.63, "volume": 20000.0}, {"date": "2024-08-21", "close": 0.64, "volume": 68375.0}, {"date": "2024-08-22", "close": 0.64, "volume": 35191.0}, {"date": "2024-08-26", "close": 0.64, "volume": 33437.0}, {"date": "2024-08-27", "close": 0.64, "volume": 49503.0}, {"date": "2024-08-29", "close": 0.63, "volume": 29370.0}, {"date": "2024-08-30", "close": 0.63, "volume": 1528.0}, {"date": "2024-09-04", "close": 0.635, "volume": 9125.0}, {"date": "2024-09-06", "close": 0.65, "volume": 127222.0}, {"date": "2024-09-09", "close": 0.65, "volume": 57613.0}, {"date": "2024-09-10", "close": 0.65, "volume": 28225.0}, {"date": "2024-09-11", "close": 0.64, "volume": 70316.0}, {"date": "2024-09-12", "close": 0.64, "volume": 75329.0}, {"date": "2024-09-13", "close": 0.665, "volume": 152577.0}, {"date": "2024-09-16", "close": 0.66, "volume": 198050.0}, {"date": "2024-09-19", "close": 0.66, "volume": 24060.0}, {"date": "2024-09-20", "close": 0.65, "volume": 10000.0}, {"date": "2024-09-23", "close": 0.65, "volume": 79320.0}, {"date": "2024-09-24", "close": 0.645, "volume": 67037.0}, {"date": "2024-09-26", "close": 0.65, "volume": 209014.0}, {"date": "2024-09-27", "close": 0.645, "volume": 131434.0}, {"date": "2024-09-30", "close": 0.63, "volume": 73715.0}, {"date": "2024-10-01", "close": 0.64, "volume": 212249.0}, {"date": "2024-10-02", "close": 0.63, "volume": 14625.0}, {"date": "2024-10-03", "close": 0.635, "volume": 88637.0}, {"date": "2024-10-04", "close": 0.64, "volume": 50000.0}, {"date": "2024-10-07", "close": 0.635, "volume": 25068.0}, {"date": "2024-10-10", "close": 0.64, "volume": 25375.0}, {"date": "2024-10-14", "close": 0.635, "volume": 800.0}, {"date": "2024-10-15", "close": 0.645, "volume": 100000.0}, {"date": "2024-10-16", "close": 0.645, "volume": 50000.0}, {"date": "2024-10-18", "close": 0.64, "volume": 14438.0}, {"date": "2024-10-21", "close": 0.64, "volume": 90125.0}, {"date": "2024-10-22", "close": 0.64, "volume": 77946.0}, {"date": "2024-10-24", "close": 0.65, "volume": 37232.0}, {"date": "2024-10-25", "close": 0.64, "volume": 37500.0}, {"date": "2024-10-28", "close": 0.64, "volume": 3125.0}, {"date": "2024-10-29", "close": 0.645, "volume": 20625.0}, {"date": "2024-10-30", "close": 0.645, "volume": 715.0}, {"date": "2024-10-31", "close": 0.64, "volume": 41110.0}, {"date": "2024-11-01", "close": 0.645, "volume": 10000.0}, {"date": "2024-11-04", "close": 0.635, "volume": 41164.0}, {"date": "2024-11-05", "close": 0.64, "volume": 53618.0}, {"date": "2024-11-06", "close": 0.65, "volume": 18737.0}, {"date": "2024-11-07", "close": 0.65, "volume": 46524.0}, {"date": "2024-11-08", "close": 0.64, "volume": 42188.0}, {"date": "2024-11-11", "close": 0.65, "volume": 51.0}, {"date": "2024-11-12", "close": 0.65, "volume": 34375.0}, {"date": "2024-11-13", "close": 0.65, "volume": 78037.0}, {"date": "2024-11-14", "close": 0.66, "volume": 77446.0}, {"date": "2024-11-18", "close": 0.66, "volume": 14090.0}, {"date": "2024-11-19", "close": 0.64, "volume": 37500.0}, {"date": "2024-11-20", "close": 0.63, "volume": 43304.0}, {"date": "2024-11-22", "close": 0.63, "volume": 46746.0}, {"date": "2024-11-25", "close": 0.625, "volume": 8566.0}, {"date": "2024-11-28", "close": 0.63, "volume": 7750.0}, {"date": "2024-12-02", "close": 0.625, "volume": 25004.0}, {"date": "2024-12-03", "close": 0.625, "volume": 108356.0}, {"date": "2024-12-06", "close": 0.625, "volume": 13419.0}, {"date": "2024-12-09", "close": 0.625, "volume": 54087.0}, {"date": "2024-12-13", "close": 0.62, "volume": 9500.0}, {"date": "2024-12-16", "close": 0.62, "volume": 36248.0}, {"date": "2024-12-17", "close": 0.61, "volume": 58755.0}, {"date": "2024-12-18", "close": 0.62, "volume": 10869.0}, {"date": "2024-12-19", "close": 0.615, "volume": 43750.0}, {"date": "2024-12-23", "close": 0.63, "volume": 13691.0}, {"date": "2024-12-27", "close": 0.62, "volume": 8792.0}, {"date": "2025-01-03", "close": 0.635, "volume": 18461.0}, {"date": "2025-01-06", "close": 0.63, "volume": 15002.0}, {"date": "2025-01-07", "close": 0.625, "volume": 23526.0}, {"date": "2025-01-10", "close": 0.64, "volume": 10000.0}, {"date": "2025-01-14", "close": 0.65, "volume": 10000.0}, {"date": "2025-01-15", "close": 0.66, "volume": 139149.0}, {"date": "2025-01-20", "close": 0.675, "volume": 25422.0}, {"date": "2025-01-21", "close": 0.675, "volume": 2700.0}, {"date": "2025-01-22", "close": 0.69, "volume": 40889.0}, {"date": "2025-01-23", "close": 0.73, "volume": 3015.0}, {"date": "2025-01-24", "close": 0.75, "volume": 75353.0}, {"date": "2025-01-28", "close": 0.765, "volume": 214723.0}, {"date": "2025-01-29", "close": 0.625, "volume": 5372.0}, {"date": "2025-01-30", "close": 0.6, "volume": 28905.0}, {"date": "2025-01-31", "close": 0.61, "volume": 59101.0}, {"date": "2025-02-03", "close": 0.615, "volume": 3252.0}, {"date": "2025-02-04", "close": 0.61, "volume": 20723.0}, {"date": "2025-02-05", "close": 0.6, "volume": 32928.0}, {"date": "2025-02-06", "close": 0.61, "volume": 27072.0}, {"date": "2025-02-10", "close": 0.59, "volume": 54635.0}, {"date": "2025-02-11", "close": 0.58, "volume": 48700.0}, {"date": "2025-02-12", "close": 0.58, "volume": 31700.0}, {"date": "2025-02-17", "close": 0.58, "volume": 830.0}, {"date": "2025-02-20", "close": 0.58, "volume": 15495.0}, {"date": "2025-02-21", "close": 0.58, "volume": 9778.0}, {"date": "2025-02-24", "close": 0.57, "volume": 15625.0}, {"date": "2025-02-25", "close": 0.565, "volume": 53454.0}, {"date": "2025-02-27", "close": 0.565, "volume": 2580.0}, {"date": "2025-02-28", "close": 0.57, "volume": 11183.0}, {"date": "2025-03-03", "close": 0.56, "volume": 32500.0}, {"date": "2025-03-04", "close": 0.56, "volume": 22465.0}, {"date": "2025-03-05", "close": 0.56, "volume": 24599.0}, {"date": "2025-03-06", "close": 0.565, "volume": 3125.0}, {"date": "2025-03-07", "close": 0.55, "volume": 86750.0}, {"date": "2025-03-11", "close": 0.555, "volume": 43800.0}, {"date": "2025-03-12", "close": 0.555, "volume": 7875.0}, {"date": "2025-03-13", "close": 0.575, "volume": 5875.0}, {"date": "2025-03-14", "close": 0.555, "volume": 22004.0}, {"date": "2025-03-17", "close": 0.555, "volume": 10000.0}, {"date": "2025-03-19", "close": 0.55, "volume": 73768.0}, {"date": "2025-03-20", "close": 0.57, "volume": 2552.0}, {"date": "2025-03-21", "close": 0.56, "volume": 12655.0}, {"date": "2025-03-25", "close": 0.55, "volume": 10625.0}, {"date": "2025-03-26", "close": 0.55, "volume": 58125.0}, {"date": "2025-03-28", "close": 0.535, "volume": 25433.0}, {"date": "2025-04-02", "close": 0.53, "volume": 64121.0}, {"date": "2025-04-03", "close": 0.55, "volume": 3774.0}, {"date": "2025-04-04", "close": 0.55, "volume": 41.0}, {"date": "2025-04-07", "close": 0.5, "volume": 21943.0}, {"date": "2025-04-08", "close": 0.5, "volume": 4448.0}, {"date": "2025-04-09", "close": 0.53, "volume": 10715.0}, {"date": "2025-04-14", "close": 0.535, "volume": 668.0}, {"date": "2025-04-28", "close": 0.545, "volume": 8405.0}, {"date": "2025-04-29", "close": 0.535, "volume": 16340.0}, {"date": "2025-05-07", "close": 0.535, "volume": 25125.0}, {"date": "2025-05-09", "close": 0.535, "volume": 40036.0}, {"date": "2025-05-13", "close": 0.58, "volume": 17241.0}, {"date": "2025-05-14", "close": 0.54, "volume": 1.0}, {"date": "2025-05-15", "close": 0.585, "volume": 24254.0}, {"date": "2025-05-20", "close": 0.56, "volume": 18877.0}, {"date": "2025-05-21", "close": 0.57, "volume": 3000.0}, {"date": "2025-05-27", "close": 0.56, "volume": 18751.0}, {"date": "2025-05-28", "close": 0.57, "volume": 50277.0}, {"date": "2025-06-04", "close": 0.55, "volume": 72339.0}, {"date": "2025-06-05", "close": 0.535, "volume": 16341.0}, {"date": "2025-06-06", "close": 0.55, "volume": 64205.0}, {"date": "2025-06-12", "close": 0.55, "volume": 36246.0}, {"date": "2025-06-16", "close": 0.53, "volume": 53847.0}, {"date": "2025-06-17", "close": 0.535, "volume": 2008.0}, {"date": "2025-06-20", "close": 0.545, "volume": 9551.0}, {"date": "2025-06-23", "close": 0.53, "volume": 29706.0}, {"date": "2025-06-25", "close": 0.535, "volume": 37385.0}, {"date": "2025-06-27", "close": 0.54, "volume": 1851.0}, {"date": "2025-06-30", "close": 0.535, "volume": 1117.0}, {"date": "2025-07-01", "close": 0.525, "volume": 41470.0}, {"date": "2025-07-02", "close": 0.53, "volume": 31249.0}, {"date": "2025-07-09", "close": 0.55, "volume": 13430.0}, {"date": "2025-07-15", "close": 0.535, "volume": 584.0}, {"date": "2025-07-21", "close": 0.525, "volume": 32500.0}, {"date": "2025-07-22", "close": 0.525, "volume": 20075.0}, {"date": "2025-07-24", "close": 0.525, "volume": 61238.0}, {"date": "2025-07-28", "close": 0.52, "volume": 19500.0}, {"date": "2025-07-30", "close": 0.535, "volume": 15647.0}, {"date": "2025-08-04", "close": 0.535, "volume": 1700.0}, {"date": "2025-08-07", "close": 0.515, "volume": 160104.0}, {"date": "2025-08-13", "close": 0.535, "volume": 29875.0}, {"date": "2025-08-14", "close": 0.535, "volume": 12375.0}, {"date": "2025-08-15", "close": 0.525, "volume": 15434.0}, {"date": "2025-08-19", "close": 0.53, "volume": 1751.0}, {"date": "2025-08-21", "close": 0.535, "volume": 1489.0}, {"date": "2025-08-22", "close": 0.53, "volume": 25273.0}, {"date": "2025-08-25", "close": 0.53, "volume": 66190.0}, {"date": "2025-08-26", "close": 0.53, "volume": 40006.0}, {"date": "2025-08-28", "close": 0.53, "volume": 2258.0}, {"date": "2025-08-29", "close": 0.54, "volume": 10000.0}, {"date": "2025-09-03", "close": 0.53, "volume": 19375.0}, {"date": "2025-09-05", "close": 0.54, "volume": 3087.0}, {"date": "2025-09-08", "close": 0.56, "volume": 70157.0}, {"date": "2025-09-09", "close": 0.59, "volume": 45793.0}, {"date": "2025-09-10", "close": 0.57, "volume": 49023.0}, {"date": "2025-09-11", "close": 0.6, "volume": 173556.0}, {"date": "2025-09-12", "close": 0.52, "volume": 9995.0}, {"date": "2025-09-15", "close": 0.49, "volume": 70748.0}, {"date": "2025-09-17", "close": 0.49, "volume": 4037.0}, {"date": "2025-09-18", "close": 0.5, "volume": 11800.0}, {"date": "2025-09-19", "close": 0.495, "volume": 5022.0}, {"date": "2025-09-22", "close": 0.5, "volume": 5870.0}, {"date": "2025-09-24", "close": 0.495, "volume": 2020.0}, {"date": "2025-09-25", "close": 0.5, "volume": 55352.0}, {"date": "2025-09-29", "close": 0.495, "volume": 30964.0}, {"date": "2025-09-30", "close": 0.5, "volume": 3744.0}, {"date": "2025-10-01", "close": 0.5, "volume": 39385.0}, {"date": "2025-10-02", "close": 0.495, "volume": 5301.0}, {"date": "2025-10-03", "close": 0.495, "volume": 23042.0}, {"date": "2025-10-06", "close": 0.485, "volume": 6904.0}, {"date": "2025-10-07", "close": 0.47, "volume": 73098.0}, {"date": "2025-10-09", "close": 0.485, "volume": 56778.0}, {"date": "2025-10-10", "close": 0.485, "volume": 1489.0}, {"date": "2025-10-13", "close": 0.475, "volume": 17034.0}, {"date": "2025-10-14", "close": 0.5, "volume": 62351.0}, {"date": "2025-10-15", "close": 0.5, "volume": 11417.0}, {"date": "2025-10-16", "close": 0.48, "volume": 83772.0}, {"date": "2025-10-17", "close": 0.48, "volume": 40449.0}, {"date": "2025-10-20", "close": 0.48, "volume": 44625.0}, {"date": "2025-10-24", "close": 0.49, "volume": 31.0}, {"date": "2025-10-27", "close": 0.495, "volume": 4229.0}, {"date": "2025-10-28", "close": 0.475, "volume": 41783.0}, {"date": "2025-10-29", "close": 0.475, "volume": 25783.0}, {"date": "2025-11-03", "close": 0.475, "volume": 15375.0}, {"date": "2025-11-05", "close": 0.49, "volume": 2374.0}, {"date": "2025-11-06", "close": 0.49, "volume": 2.0}, {"date": "2025-11-10", "close": 0.49, "volume": 3933.0}, {"date": "2025-11-12", "close": 0.475, "volume": 14627.0}, {"date": "2025-11-14", "close": 0.49, "volume": 550.0}, {"date": "2025-11-17", "close": 0.475, "volume": 31250.0}, {"date": "2025-11-18", "close": 0.475, "volume": 6.0}, {"date": "2025-11-20", "close": 0.48, "volume": 2083.0}, {"date": "2025-11-21", "close": 0.475, "volume": 92015.0}, {"date": "2025-11-25", "close": 0.47, "volume": 24883.0}, {"date": "2025-11-26", "close": 0.475, "volume": 69088.0}, {"date": "2025-11-28", "close": 0.51, "volume": 27000.0}, {"date": "2025-12-01", "close": 0.495, "volume": 10183.0}, {"date": "2025-12-02", "close": 0.495, "volume": 1584.0}, {"date": "2025-12-03", "close": 0.495, "volume": 36.0}, {"date": "2025-12-05", "close": 0.48, "volume": 9755.0}, {"date": "2025-12-08", "close": 0.48, "volume": 2083.0}, {"date": "2025-12-09", "close": 0.48, "volume": 24000.0}, {"date": "2025-12-10", "close": 0.48, "volume": 10736.0}, {"date": "2025-12-12", "close": 0.46, "volume": 5168.0}, {"date": "2025-12-15", "close": 0.465, "volume": 16548.0}, {"date": "2025-12-16", "close": 0.465, "volume": 42154.0}, {"date": "2025-12-19", "close": 0.45, "volume": 54082.0}, {"date": "2025-12-22", "close": 0.46, "volume": 130282.0}, {"date": "2025-12-29", "close": 0.46, "volume": 2173.0}, {"date": "2025-12-30", "close": 0.45, "volume": 26551.0}, {"date": "2025-12-31", "close": 0.455, "volume": 52704.0}, {"date": "2026-01-02", "close": 0.46, "volume": 71542.0}, {"date": "2026-01-06", "close": 0.46, "volume": 10425.0}, {"date": "2026-01-07", "close": 0.47, "volume": 45291.0}, {"date": "2026-01-08", "close": 0.485, "volume": 8192.0}, {"date": "2026-01-09", "close": 0.475, "volume": 517.0}, {"date": "2026-01-12", "close": 0.475, "volume": 4.0}, {"date": "2026-01-14", "close": 0.49, "volume": 10000.0}, {"date": "2026-01-15", "close": 0.49, "volume": 10161.0}, {"date": "2026-01-16", "close": 0.485, "volume": 30868.0}, {"date": "2026-01-20", "close": 0.48, "volume": 88563.0}, {"date": "2026-01-22", "close": 0.48, "volume": 51200.0}, {"date": "2026-01-23", "close": 0.495, "volume": 53755.0}, {"date": "2026-01-27", "close": 0.5, "volume": 62516.0}, {"date": "2026-01-28", "close": 0.475, "volume": 137929.0}, {"date": "2026-01-29", "close": 0.45, "volume": 23500.0}, {"date": "2026-02-02", "close": 0.42, "volume": 20264.0}, {"date": "2026-02-03", "close": 0.425, "volume": 12739.0}, {"date": "2026-02-04", "close": 0.43, "volume": 26781.0}, {"date": "2026-02-09", "close": 0.43, "volume": 495.0}, {"date": "2026-02-10", "close": 0.425, "volume": 47695.0}, {"date": "2026-02-11", "close": 0.425, "volume": 5500.0}, {"date": "2026-02-12", "close": 0.425, "volume": 4878.0}, {"date": "2026-02-13", "close": 0.43, "volume": 30511.0}, {"date": "2026-02-16", "close": 0.425, "volume": 17000.0}, {"date": "2026-02-18", "close": 0.425, "volume": 45385.0}, {"date": "2026-02-19", "close": 0.425, "volume": 3750.0}, {"date": "2026-02-20", "close": 0.425, "volume": 5000.0}, {"date": "2026-02-23", "close": 0.41, "volume": 7738.0}, {"date": "2026-02-25", "close": 0.42, "volume": 126.0}, {"date": "2026-02-26", "close": 0.415, "volume": 6976.0}, {"date": "2026-02-27", "close": 0.41, "volume": 31000.0}, {"date": "2026-03-02", "close": 0.41, "volume": 17985.0}, {"date": "2026-03-03", "close": 0.41, "volume": 17737.0}, {"date": "2026-03-04", "close": 0.4, "volume": 27625.0}, {"date": "2026-03-05", "close": 0.4, "volume": 1375.0}, {"date": "2026-03-06", "close": 0.4, "volume": 49274.0}, {"date": "2026-03-10", "close": 0.39, "volume": 20325.0}, {"date": "2026-03-11", "close": 0.39, "volume": 59730.0}, {"date": "2026-03-12", "close": 0.39, "volume": 12500.0}, {"date": "2026-03-13", "close": 0.39, "volume": 179465.0}, {"date": "2026-03-16", "close": 0.385, "volume": 57875.0}, {"date": "2026-03-17", "close": 0.38, "volume": 26321.0}, {"date": "2026-03-18", "close": 0.385, "volume": 68613.0}, {"date": "2026-03-20", "close": 0.375, "volume": 72872.0}, {"date": "2026-03-23", "close": 0.38, "volume": 17500.0}, {"date": "2026-03-24", "close": 0.38, "volume": 6569.0}, {"date": "2026-03-25", "close": 0.375, "volume": 25981.0}, {"date": "2026-03-26", "close": 0.37, "volume": 1641.0}, {"date": "2026-03-27", "close": 0.37, "volume": 25359.0}, {"date": "2026-03-30", "close": 0.36, "volume": 23000.0}, {"date": "2026-03-31", "close": 0.36, "volume": 90005.0}, {"date": "2026-04-01", "close": 0.365, "volume": 10750.0}, {"date": "2026-04-02", "close": 0.365, "volume": 11846.0}, {"date": "2026-04-07", "close": 0.365, "volume": 17402.0}, {"date": "2026-04-08", "close": 0.38, "volume": 23625.0}, {"date": "2026-04-10", "close": 0.39, "volume": 415.0}, {"date": "2026-04-13", "close": 0.395, "volume": 19585.0}, {"date": "2026-04-15", "close": 0.37, "volume": 78660.0}, {"date": "2026-04-16", "close": 0.36, "volume": 26917.0}, {"date": "2026-04-17", "close": 0.37, "volume": 5812.0}, {"date": "2026-04-20", "close": 0.375, "volume": 5605.0}, {"date": "2026-04-21", "close": 0.37, "volume": 50000.0}, {"date": "2026-04-22", "close": 0.37, "volume": 129402.0}, {"date": "2026-04-23", "close": 0.36, "volume": 70000.0}, {"date": "2026-04-27", "close": 0.36, "volume": 15021.0}, {"date": "2026-04-28", "close": 0.36, "volume": 52692.0}, {"date": "2026-05-01", "close": 0.37, "volume": 23364.0}, {"date": "2026-05-04", "close": 0.36, "volume": 1287.0}, {"date": "2026-05-05", "close": 0.36, "volume": 31782.0}, {"date": "2026-05-06", "close": 0.36, "volume": 150.0}, {"date": "2026-05-08", "close": 0.36, "volume": 9057.0}, {"date": "2026-05-11", "close": 0.36, "volume": 55252.0}, {"date": "2026-05-12", "close": 0.36, "volume": 10000.0}, {"date": "2026-05-14", "close": 0.36, "volume": 6200.0}, {"date": "2026-05-15", "close": 0.35, "volume": 11156.0}, {"date": "2026-05-18", "close": 0.34, "volume": 11825.0}, {"date": "2026-05-19", "close": 0.35, "volume": 10000.0}, {"date": "2026-05-20", "close": 0.34, "volume": 5625.0}, {"date": "2026-05-21", "close": 0.34, "volume": 43164.0}, {"date": "2026-05-25", "close": 0.35, "volume": 1200.0}, {"date": "2026-05-28", "close": 0.335, "volume": 20349.0}, {"date": "2026-05-29", "close": 0.33, "volume": 20019.0}, {"date": "2026-06-01", "close": 0.32, "volume": 16461.0}, {"date": "2026-06-02", "close": 0.33, "volume": 34228.0}, {"date": "2026-06-03", "close": 0.315, "volume": 68050.0}, {"date": "2026-06-04", "close": 0.34, "volume": 4750.0}, {"date": "2026-06-05", "close": 0.31, "volume": 16638.0}, {"date": "2026-06-09", "close": 0.31, "volume": 21450.0}, {"date": "2026-06-10", "close": 0.305, "volume": 67831.0}, {"date": "2026-06-11", "close": 0.305, "volume": 23250.0}, {"date": "2026-06-12", "close": 0.3, "volume": 37500.0}, {"date": "2026-06-15", "close": 0.305, "volume": 10000.0}, {"date": "2026-06-16", "close": 0.31, "volume": 14750.0}, {"date": "2026-06-17", "close": 0.31, "volume": 9123.0}, {"date": "2026-06-18", "close": 0.32, "volume": 28000.0}, {"date": "2026-06-22", "close": 0.315, "volume": 61850.0}, {"date": "2026-06-24", "close": 0.32, "volume": 186907.0}, {"date": "2026-06-25", "close": 0.32, "volume": 196651.0}, {"date": "2026-06-26", "close": 0.325, "volume": 206104.0}, {"date": "2026-06-29", "close": 0.315, "volume": 51750.0}, {"date": "2026-06-30", "close": 0.32, "volume": 186759.0}, {"date": "2026-07-01", "close": 0.32, "volume": 10871.0}, {"date": "2026-07-02", "close": 0.32, "volume": 12375.0}, {"date": "2026-07-06", "close": 0.32, "volume": 73673.0}, {"date": "2026-07-14", "close": 0.32, "volume": 38537.0}, {"date": "2026-07-21", "close": 0.31, "volume": 18598.0}, {"date": "2026-07-22", "close": 0.31, "volume": 32045.0}, {"date": "2026-07-23", "close": 0.31, "volume": 24375.0}, {"date": "2026-07-27", "close": 0.31, "volume": 44201.0}, {"date": "2026-07-28", "close": 0.31, "volume": 13459.0}, {"date": "2026-07-29", "close": 0.34, "volume": 5000.0}, {"date": "2026-07-30", "close": 0.33, "volume": 35000.0}, {"date": "2026-07-31", "close": 0.34, "volume": 10000.0}, {"date": "2026-08-03", "close": 0.325, "volume": 6144.0}, {"date": "2026-08-04", "close": 0.335, "volume": 50701.0}, {"date": "2026-08-05", "close": 0.29, "volume": 51448.0}, {"date": "2026-08-06", "close": 0.285, "volume": 23557.0}, {"date": "2026-08-07", "close": 0.28, "volume": 89251.0}, {"date": "2026-08-10", "close": 0.275, "volume": 26122.0}, {"date": "2026-08-11", "close": 0.265, "volume": 121880.0}, {"date": "2026-08-12", "close": 0.265, "volume": 43641.0}, {"date": "2026-08-13", "close": 0.27, "volume": 21375.0}, {"date": "2026-08-14", "close": 0.27, "volume": 130671.0}, {"date": "2026-08-17", "close": 0.275, "volume": 16364.0}, {"date": "2026-08-18", "close": 0.275, "volume": 126.0}, {"date": "2026-08-20", "close": 0.275, "volume": 7435.0}, {"date": "2026-08-21", "close": 0.265, "volume": 46738.0}, {"date": "2026-08-25", "close": 0.265, "volume": 30832.0}, {"date": "2026-08-26", "close": 0.26, "volume": 52750.0}, {"date": "2026-08-27", "close": 0.26, "volume": 110000.0}, {"date": "2026-09-01", "close": 0.265, "volume": 23493.0}, {"date": "2026-09-02", "close": 0.26, "volume": 24096.0}, {"date": "2026-09-03", "close": 0.25, "volume": 74061.0}, {"date": "2026-09-04", "close": 0.255, "volume": 29600.0}, {"date": "2026-09-07", "close": 0.255, "volume": 11375.0}, {"date": "2026-09-08", "close": 0.255, "volume": 15784.0}, {"date": "2026-09-09", "close": 0.255, "volume": 730.0}, {"date": "2026-09-10", "close": 0.27, "volume": 370.0}, {"date": "2026-09-14", "close": 0.26, "volume": 10250.0}, {"date": "2026-09-15", "close": 0.26, "volume": 46250.0}, {"date": "2026-09-16", "close": 0.26, "volume": 23750.0}], "refreshing": true}