{"ticker": "GMN", "overview": {"name": "Gold Mountain Limited", "country": "Australia", "industry": "Materials"}, "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": "GMN", "has_prices": true, "as_of": "2026-08-07", "last": 0.072, "prev_close": 0.078, "change": -0.006000000000000005, "change_pct": -0.076923076923077, "session_volume": 117774.0, "vwap_5": 0.07271873541542559, "vwap_20": 0.07466790054160735, "vwap_60": 0.10748239688541689, "vwap_250": 0.10355380403934407, "high_52w": 0.18, "low_52w": 0.045, "avg_volume_20": 44183.3, "sessions": 400, "market_cap": {"value": 21928992.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121364", "src": "ASX", "ticker": "GMN", "cik": "", "company": "Gold Mountain Limited", "company_raw": "Gold Mountain Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121364", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "ASX3Y-03117323-1", "src": "ASX", "ticker": "GMN", "cik": "", "company": "Gold Mountain Limited", "company_raw": "Gold Mountain Limited", "who": "Marcelo Idoyaga", "who_key": "Marcelo Idoyaga", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "GMN hits the wire: Marcelo Idoyaga discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117323", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Marcelo Idoyaga", "notice_type": "3Y", "direct_shares": 752809.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117323-2A1687251", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-25", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Cameron", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Evans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Zaetz", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-10", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/gmn", "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": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/gmn", "needs_ocr": 0}], "directors": [{"name": "Marcelo Idoyaga", "first_seen": "2026-08-03", "last_seen": "2026-08-03", "status": "current", "notices": 1}, {"name": "correction", "first_seen": "2023-03-10", "last_seen": "2023-03-10", "status": "past", "notices": 1}, {"name": "T Cameron", "first_seen": "2023-03-16", "last_seen": "2023-03-16", "status": "past", "notices": 1}, {"name": "D Evans", "first_seen": "2023-03-16", "last_seen": "2023-03-16", "status": "past", "notices": 1}, {"name": "A Zaetz", "first_seen": "2023-03-16", "last_seen": "2023-03-16", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2023-04-25", "last_seen": "2023-04-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.1000", "new_value": "0.0500", "effective": "2024-11-11", "evidence": "GMN moved 2:1 in one session on 2024-11-11 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389313"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - GMN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156029-2A1707282"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156008-2A1707277"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155211-2A1706959"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Right to acquire historical tungsten project secured", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144119-2A1701678"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142364-2A1700716"}], "performance": {"ticker": "GMN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-09-02", "close": 8.904735, "volume": 472.0}, {"date": "2011-09-05", "close": 8.4807, "volume": 59.0}, {"date": "2011-09-06", "close": 8.4807, "volume": 789.0}, {"date": "2011-09-12", "close": 7.63263, "volume": 236.0}, {"date": "2011-09-14", "close": 8.2686825, "volume": 236.0}, {"date": "2011-09-19", "close": 7.63263, "volume": 236.0}, {"date": "2011-09-22", "close": 7.208595, "volume": 354.0}, {"date": "2011-10-13", "close": 7.208595, "volume": 24.0}, {"date": "2011-10-19", "close": 7.208595, "volume": 48.0}, {"date": "2011-10-28", "close": 5.08842, "volume": 1179.0}, {"date": "2011-10-31", "close": 5.08842, "volume": 72.0}, {"date": "2011-11-04", "close": 5.08842, "volume": 707.0}, {"date": "2011-11-08", "close": 5.08842, "volume": 117.0}, {"date": "2011-11-09", "close": 4.664385, "volume": 472.0}, {"date": "2011-11-18", "close": 4.664385, "volume": 354.0}, {"date": "2011-11-21", "close": 4.664385, "volume": 118.0}, {"date": "2011-11-25", "close": 4.664385, "volume": 472.0}, {"date": "2011-12-14", "close": 4.664385, "volume": 1415.0}, {"date": "2011-12-20", "close": 3.6042975, "volume": 94.0}, {"date": "2011-12-23", "close": 3.4346835, "volume": 1297.0}, {"date": "2012-01-25", "close": 3.6042975, "volume": 472.0}, {"date": "2012-01-27", "close": 3.6042975, "volume": 90.0}, {"date": "2012-01-30", "close": 3.39228, "volume": 707.0}, {"date": "2012-01-31", "close": 3.39228, "volume": 382.0}, {"date": "2012-02-13", "close": 3.1802625, "volume": 236.0}, {"date": "2012-02-14", "close": 2.968245, "volume": 212.0}, {"date": "2012-02-20", "close": 3.39228, "volume": 90.0}, {"date": "2012-03-09", "close": 3.39228, "volume": 377.0}, {"date": "2012-03-23", "close": 2.8410345, "volume": 1887.0}, {"date": "2012-04-10", "close": 2.54421, "volume": 230.0}, {"date": "2012-04-16", "close": 2.54421, "volume": 6.0}, {"date": "2012-04-26", "close": 2.54421, "volume": 2352.0}, {"date": "2012-04-27", "close": 2.54421, "volume": 0.0}, {"date": "2012-04-30", "close": 2.3321925, "volume": 2364.0}, {"date": "2012-05-15", "close": 2.2473855, "volume": 209.0}, {"date": "2012-06-21", "close": 2.0777715, "volume": 472.0}, {"date": "2012-07-04", "close": 2.120175, "volume": 236.0}, {"date": "2012-07-06", "close": 2.120175, "volume": 354.0}, {"date": "2012-08-13", "close": 1.3145085, "volume": 330.0}, {"date": "2012-08-14", "close": 1.3145085, "volume": 472.0}, {"date": "2012-08-17", "close": 1.4841225, "volume": 236.0}, {"date": "2012-08-27", "close": 1.4841225, "volume": 590.0}, {"date": "2012-08-29", "close": 1.5689295, "volume": 590.0}, {"date": "2012-09-19", "close": 2.120175, "volume": 200.0}, {"date": "2012-09-25", "close": 2.54421, "volume": 590.0}, {"date": "2012-10-01", "close": 2.54421, "volume": 236.0}, {"date": "2012-10-05", "close": 2.9258415, "volume": 5646.0}, {"date": "2012-10-11", "close": 2.0777715, "volume": 4479.0}, {"date": "2012-10-12", "close": 2.035368, "volume": 2606.0}, {"date": "2012-10-16", "close": 2.035368, "volume": 236.0}, {"date": "2012-10-23", "close": 2.035368, "volume": 4587.0}, {"date": "2012-11-07", "close": 2.0777715, "volume": 3526.0}, {"date": "2012-11-14", "close": 2.3321925, "volume": 6650.0}, {"date": "2012-11-22", "close": 2.2473855, "volume": 707.0}, {"date": "2012-11-27", "close": 2.2473855, "volume": 1769.0}, {"date": "2012-11-28", "close": 2.2473855, "volume": 354.0}, {"date": "2012-12-05", "close": 2.120175, "volume": 329.0}, {"date": "2012-12-06", "close": 1.780947, "volume": 93.0}, {"date": "2013-01-07", "close": 1.780947, "volume": 1402.0}, {"date": "2013-01-08", "close": 1.8233505, "volume": 472.0}, {"date": "2013-01-14", "close": 2.120175, "volume": 1745.0}, {"date": "2013-01-15", "close": 2.120175, "volume": 5300.0}, {"date": "2013-01-21", "close": 2.120175, "volume": 236.0}, {"date": "2013-01-31", "close": 2.120175, "volume": 472.0}, {"date": "2013-02-04", "close": 2.120175, "volume": 3430.0}, {"date": "2013-02-07", "close": 1.950561, "volume": 1179.0}, {"date": "2013-02-08", "close": 2.120175, "volume": 4803.0}, {"date": "2013-02-11", "close": 1.950561, "volume": 12011.0}, {"date": "2013-02-12", "close": 2.035368, "volume": 943.0}, {"date": "2013-02-15", "close": 2.035368, "volume": 72.0}, {"date": "2013-02-26", "close": 2.035368, "volume": 4095.0}, {"date": "2013-02-27", "close": 2.120175, "volume": 3537.0}, {"date": "2013-02-28", "close": 1.950561, "volume": 38.0}, {"date": "2013-03-05", "close": 2.120175, "volume": 460.0}, {"date": "2013-03-08", "close": 2.1625785, "volume": 6025.0}, {"date": "2013-03-11", "close": 2.120175, "volume": 2529.0}, {"date": "2013-03-12", "close": 2.120175, "volume": 171.0}, {"date": "2013-03-13", "close": 1.865754, "volume": 1061.0}, {"date": "2013-03-14", "close": 1.8233505, "volume": 354.0}, {"date": "2013-03-25", "close": 1.9081575, "volume": 1232.0}, {"date": "2013-03-28", "close": 2.035368, "volume": 246.0}, {"date": "2013-04-04", "close": 1.8233505, "volume": 6367.0}, {"date": "2013-04-11", "close": 2.035368, "volume": 580.0}, {"date": "2013-04-16", "close": 2.0777715, "volume": 3603.0}, {"date": "2013-04-17", "close": 2.120175, "volume": 481.0}, {"date": "2013-04-18", "close": 2.0777715, "volume": 1114.0}, {"date": "2013-04-23", "close": 1.865754, "volume": 5886.0}, {"date": "2013-04-29", "close": 1.950561, "volume": 536.0}, {"date": "2013-05-02", "close": 1.9081575, "volume": 566.0}, {"date": "2013-05-14", "close": 1.8233505, "volume": 236.0}, {"date": "2013-05-16", "close": 1.8233505, "volume": 1131.0}, {"date": "2013-05-20", "close": 1.69614, "volume": 7075.0}, {"date": "2013-05-21", "close": 1.611333, "volume": 236.0}, {"date": "2013-05-23", "close": 1.69614, "volume": 3766.0}, {"date": "2013-05-24", "close": 1.69614, "volume": 8.0}, {"date": "2013-05-27", "close": 1.69614, "volume": 992.0}, {"date": "2013-05-29", "close": 1.69614, "volume": 292.0}, {"date": "2013-05-30", "close": 0.9752805, "volume": 236.0}, {"date": "2013-06-17", "close": 1.4841225, "volume": 1415.0}, {"date": "2013-06-18", "close": 1.526526, "volume": 778.0}, {"date": "2013-06-19", "close": 1.69614, "volume": 1297.0}, {"date": "2013-06-20", "close": 1.526526, "volume": 1939.0}, {"date": "2013-06-21", "close": 1.611333, "volume": 590.0}, {"date": "2013-07-05", "close": 1.611333, "volume": 354.0}, {"date": "2013-08-07", "close": 1.4841225, "volume": 472.0}, {"date": "2013-09-09", "close": 1.272105, "volume": 401.0}, {"date": "2013-09-10", "close": 1.102491, "volume": 6164.0}, {"date": "2013-09-13", "close": 1.102491, "volume": 9433.0}, {"date": "2013-09-18", "close": 1.0600875, "volume": 4859.0}, {"date": "2013-09-26", "close": 0.932877, "volume": 5896.0}, {"date": "2013-09-27", "close": 0.9752805, "volume": 5896.0}, {"date": "2013-09-30", "close": 0.9752805, "volume": 1677.0}, {"date": "2013-10-01", "close": 0.763263, "volume": 21282.0}, {"date": "2013-10-04", "close": 0.84807, "volume": 13319.0}, {"date": "2013-10-09", "close": 0.84807, "volume": 3566.0}, {"date": "2013-10-22", "close": 0.8056665, "volume": 5529.0}, {"date": "2013-10-23", "close": 0.932877, "volume": 1545.0}, {"date": "2013-11-12", "close": 0.932877, "volume": 105.0}, {"date": "2013-11-19", "close": 1.0600875, "volume": 707.0}, {"date": "2013-11-22", "close": 1.03653, "volume": 287.0}, {"date": "2013-12-09", "close": 0.800955, "volume": 3184.0}, {"date": "2013-12-12", "close": 0.895185, "volume": 637.0}, {"date": "2013-12-13", "close": 0.9423, "volume": 1061.0}, {"date": "2013-12-16", "close": 0.989415, "volume": 2122.0}, {"date": "2013-12-17", "close": 0.800955, "volume": 588.0}, {"date": "2013-12-20", "close": 0.84807, "volume": 1380.0}, {"date": "2013-12-23", "close": 0.800955, "volume": 1592.0}, {"date": "2013-12-27", "close": 0.75384, "volume": 11157.0}, {"date": "2014-01-06", "close": 0.800955, "volume": 11249.0}, {"date": "2014-01-20", "close": 0.75384, "volume": 7407.0}, {"date": "2014-01-22", "close": 1.177875, "volume": 18258.0}, {"date": "2014-01-23", "close": 0.84807, "volume": 12735.0}, {"date": "2014-02-04", "close": 0.9423, "volume": 743.0}, {"date": "2014-02-07", "close": 1.03653, "volume": 3714.0}, {"date": "2014-02-11", "close": 1.083645, "volume": 8490.0}, {"date": "2014-02-12", "close": 1.083645, "volume": 6367.0}, {"date": "2014-02-14", "close": 1.13076, "volume": 5235.0}, {"date": "2014-02-18", "close": 1.13076, "volume": 7384.0}, {"date": "2014-02-19", "close": 0.989415, "volume": 3184.0}, {"date": "2014-02-20", "close": 1.13076, "volume": 2520.0}, {"date": "2014-02-21", "close": 1.22499, "volume": 2701.0}, {"date": "2014-02-26", "close": 1.177875, "volume": 7832.0}, {"date": "2014-02-27", "close": 1.13076, "volume": 2527.0}, {"date": "2014-02-28", "close": 1.083645, "volume": 3173.0}, {"date": "2014-03-03", "close": 1.13076, "volume": 3447.0}, {"date": "2014-03-07", "close": 1.03653, "volume": 2701.0}, {"date": "2014-03-17", "close": 1.03653, "volume": 5473.0}, {"date": "2014-03-19", "close": 0.895185, "volume": 11714.0}, {"date": "2014-03-20", "close": 0.800955, "volume": 2146.0}, {"date": "2014-03-31", "close": 0.9423, "volume": 6049.0}, {"date": "2014-04-03", "close": 0.9423, "volume": 4669.0}, {"date": "2014-04-04", "close": 0.989415, "volume": 106.0}, {"date": "2014-04-07", "close": 0.989415, "volume": 5200.0}, {"date": "2014-04-08", "close": 0.989415, "volume": 637.0}, {"date": "2014-04-10", "close": 0.9423, "volume": 7806.0}, {"date": "2014-04-16", "close": 0.800955, "volume": 2276.0}, {"date": "2014-04-17", "close": 0.800955, "volume": 2547.0}, {"date": "2014-04-23", "close": 0.9423, "volume": 5306.0}, {"date": "2014-04-28", "close": 0.800955, "volume": 12735.0}, {"date": "2014-04-30", "close": 0.895185, "volume": 6792.0}, {"date": "2014-05-05", "close": 0.9423, "volume": 10920.0}, {"date": "2014-05-06", "close": 0.989415, "volume": 24144.0}, {"date": "2014-05-07", "close": 1.03653, "volume": 12294.0}, {"date": "2014-05-08", "close": 1.03653, "volume": 164.0}, {"date": "2014-05-09", "close": 0.895185, "volume": 20163.0}, {"date": "2014-05-12", "close": 0.895185, "volume": 10445.0}, {"date": "2014-05-14", "close": 0.84807, "volume": 1804.0}, {"date": "2014-05-19", "close": 0.9423, "volume": 1061.0}, {"date": "2014-05-20", "close": 0.989415, "volume": 6369.0}, {"date": "2014-05-22", "close": 0.9423, "volume": 8924.0}, {"date": "2014-05-26", "close": 1.13076, "volume": 6494.0}, {"date": "2014-05-27", "close": 1.083645, "volume": 23195.0}, {"date": "2014-06-03", "close": 1.083645, "volume": 467.0}, {"date": "2014-06-06", "close": 0.9423, "volume": 24250.0}, {"date": "2014-06-10", "close": 0.895185, "volume": 10253.0}, {"date": "2014-06-12", "close": 0.989415, "volume": 5306.0}, {"date": "2014-06-23", "close": 0.800955, "volume": 6028.0}, {"date": "2014-06-24", "close": 0.9423, "volume": 5306.0}, {"date": "2014-06-26", "close": 0.989415, "volume": 10341.0}, {"date": "2014-06-27", "close": 0.9423, "volume": 1592.0}, {"date": "2014-06-30", "close": 1.083645, "volume": 20341.0}, {"date": "2014-07-01", "close": 1.272105, "volume": 10009.0}, {"date": "2014-07-02", "close": 1.177875, "volume": 7641.0}, {"date": "2014-07-03", "close": 1.22499, "volume": 12310.0}, {"date": "2014-07-04", "close": 1.177875, "volume": 1273.0}, {"date": "2014-07-07", "close": 1.083645, "volume": 7467.0}, {"date": "2014-07-08", "close": 1.31922, "volume": 24833.0}, {"date": "2014-07-09", "close": 1.366335, "volume": 5490.0}, {"date": "2014-07-10", "close": 1.41345, "volume": 37663.0}, {"date": "2014-07-11", "close": 1.41345, "volume": 329.0}, {"date": "2014-07-14", "close": 1.41345, "volume": 849.0}, {"date": "2014-07-18", "close": 1.22499, "volume": 8757.0}, {"date": "2014-07-21", "close": 1.272105, "volume": 3767.0}, {"date": "2014-07-22", "close": 1.272105, "volume": 5653.0}, {"date": "2014-07-24", "close": 1.272105, "volume": 2122.0}, {"date": "2014-07-25", "close": 1.366335, "volume": 3876.0}, {"date": "2014-07-28", "close": 1.41345, "volume": 3956.0}, {"date": "2014-07-31", "close": 1.41345, "volume": 14880.0}, {"date": "2014-08-01", "close": 1.366335, "volume": 31195.0}, {"date": "2014-08-04", "close": 1.50768, "volume": 1486.0}, {"date": "2014-08-05", "close": 1.41345, "volume": 1938.0}, {"date": "2014-08-07", "close": 1.366335, "volume": 1061.0}, {"date": "2014-08-08", "close": 1.366335, "volume": 2052.0}, {"date": "2014-08-13", "close": 1.460565, "volume": 3184.0}, {"date": "2014-08-18", "close": 1.31922, "volume": 6830.0}, {"date": "2014-08-19", "close": 1.31922, "volume": 2122.0}, {"date": "2014-08-20", "close": 1.41345, "volume": 6462.0}, {"date": "2014-08-21", "close": 1.41345, "volume": 4214.0}, {"date": "2014-08-25", "close": 1.31922, "volume": 424.0}, {"date": "2014-08-27", "close": 1.31922, "volume": 13796.0}, {"date": "2014-09-12", "close": 1.22499, "volume": 3950.0}, {"date": "2014-09-15", "close": 1.22499, "volume": 2122.0}, {"date": "2014-09-17", "close": 1.13076, "volume": 10772.0}, {"date": "2014-09-18", "close": 1.177875, "volume": 10612.0}, {"date": "2014-09-24", "close": 1.13076, "volume": 4669.0}, {"date": "2014-09-25", "close": 1.13076, "volume": 1804.0}, {"date": "2014-09-26", "close": 1.13076, "volume": 1061.0}, {"date": "2014-10-02", "close": 1.13076, "volume": 6792.0}, {"date": "2014-10-03", "close": 1.13076, "volume": 1734.0}, {"date": "2014-10-08", "close": 1.13076, "volume": 2122.0}, {"date": "2014-10-15", "close": 1.177875, "volume": 4245.0}, {"date": "2014-10-17", "close": 1.177875, "volume": 666.0}, {"date": "2014-10-24", "close": 1.177875, "volume": 5306.0}, {"date": "2014-10-28", "close": 1.177875, "volume": 637.0}, {"date": "2014-10-29", "close": 1.083645, "volume": 12062.0}, {"date": "2014-11-05", "close": 0.895185, "volume": 21225.0}, {"date": "2014-11-10", "close": 1.03653, "volume": 12976.0}, {"date": "2014-11-11", "close": 1.03653, "volume": 1486.0}, {"date": "2014-11-18", "close": 1.03653, "volume": 1457.0}, {"date": "2014-11-20", "close": 1.03653, "volume": 7429.0}, {"date": "2014-11-21", "close": 1.03653, "volume": 21301.0}, {"date": "2014-11-24", "close": 1.13076, "volume": 531.0}, {"date": "2014-11-25", "close": 1.13076, "volume": 1061.0}, {"date": "2014-11-27", "close": 1.177875, "volume": 3184.0}, {"date": "2014-11-28", "close": 1.366335, "volume": 5943.0}, {"date": "2014-12-01", "close": 1.41345, "volume": 4599.0}, {"date": "2014-12-02", "close": 1.41345, "volume": 5141.0}, {"date": "2014-12-03", "close": 1.41345, "volume": 424.0}, {"date": "2014-12-04", "close": 1.366335, "volume": 45364.0}, {"date": "2014-12-10", "close": 1.366335, "volume": 6792.0}, {"date": "2014-12-11", "close": 1.366335, "volume": 967.0}, {"date": "2014-12-15", "close": 1.31922, "volume": 9665.0}, {"date": "2014-12-16", "close": 1.31922, "volume": 6176.0}, {"date": "2014-12-17", "close": 1.31922, "volume": 1261.0}, {"date": "2014-12-18", "close": 1.366335, "volume": 24247.0}, {"date": "2014-12-22", "close": 1.272105, "volume": 6627.0}, {"date": "2014-12-23", "close": 1.31922, "volume": 1486.0}, {"date": "2015-01-05", "close": 1.31922, "volume": 369.0}, {"date": "2015-01-06", "close": 1.366335, "volume": 424.0}, {"date": "2015-01-07", "close": 1.366335, "volume": 4995.0}, {"date": "2015-01-08", "close": 1.366335, "volume": 35226.0}, {"date": "2015-01-12", "close": 1.366335, "volume": 381.0}, {"date": "2015-01-16", "close": 1.366335, "volume": 10929.0}, {"date": "2015-01-19", "close": 1.366335, "volume": 2122.0}, {"date": "2015-01-22", "close": 1.366335, "volume": 4061.0}, {"date": "2015-01-27", "close": 1.41345, "volume": 3568.0}, {"date": "2015-01-28", "close": 1.50768, "volume": 4245.0}, {"date": "2015-01-29", "close": 1.50768, "volume": 424.0}, {"date": "2015-01-30", "close": 1.50768, "volume": 3568.0}, {"date": "2015-02-02", "close": 1.50768, "volume": 677.0}, {"date": "2015-02-03", "close": 1.460565, "volume": 424.0}, {"date": "2015-02-05", "close": 1.460565, "volume": 2759.0}, {"date": "2015-02-09", "close": 1.31922, "volume": 35021.0}, {"date": "2015-02-10", "close": 1.31922, "volume": 4245.0}, {"date": "2015-02-11", "close": 1.50768, "volume": 4961.0}, {"date": "2015-02-16", "close": 1.50768, "volume": 335.0}, {"date": "2015-02-17", "close": 1.460565, "volume": 2759.0}, {"date": "2015-02-18", "close": 1.50768, "volume": 1486.0}, {"date": "2015-02-20", "close": 1.50768, "volume": 531.0}, {"date": "2015-02-26", "close": 1.366335, "volume": 250.0}, {"date": "2015-02-27", "close": 1.460565, "volume": 1698.0}, {"date": "2015-03-02", "close": 1.366335, "volume": 21225.0}, {"date": "2015-03-04", "close": 1.41345, "volume": 15987.0}, {"date": "2015-03-06", "close": 1.41345, "volume": 8421.0}, {"date": "2015-03-09", "close": 1.366335, "volume": 5094.0}, {"date": "2015-03-10", "close": 1.366335, "volume": 16151.0}, {"date": "2015-03-11", "close": 1.31922, "volume": 68980.0}, {"date": "2015-03-12", "close": 1.366335, "volume": 8045.0}, {"date": "2015-03-16", "close": 1.50768, "volume": 4760.0}, {"date": "2015-03-24", "close": 1.366335, "volume": 424.0}, {"date": "2015-03-25", "close": 1.41345, "volume": 1836.0}, {"date": "2015-03-26", "close": 1.460565, "volume": 2122.0}, {"date": "2015-03-27", "close": 1.460565, "volume": 1369.0}, {"date": "2015-03-30", "close": 1.460565, "volume": 684.0}, {"date": "2015-04-01", "close": 1.41345, "volume": 7144.0}, {"date": "2015-04-02", "close": 1.41345, "volume": 10612.0}, {"date": "2015-04-08", "close": 1.41345, "volume": 1421.0}, {"date": "2015-04-09", "close": 1.41345, "volume": 3608.0}, {"date": "2015-04-10", "close": 1.366335, "volume": 531.0}, {"date": "2015-04-13", "close": 1.366335, "volume": 11951.0}, {"date": "2015-04-14", "close": 1.41345, "volume": 20.0}, {"date": "2015-04-16", "close": 1.50768, "volume": 18785.0}, {"date": "2015-04-17", "close": 1.41345, "volume": 5636.0}, {"date": "2015-04-21", "close": 1.41345, "volume": 3184.0}, {"date": "2015-04-22", "close": 1.41345, "volume": 2335.0}, {"date": "2015-04-27", "close": 1.460565, "volume": 9045.0}, {"date": "2015-04-28", "close": 1.50768, "volume": 2122.0}, {"date": "2015-04-30", "close": 1.460565, "volume": 366.0}, {"date": "2015-05-01", "close": 1.50768, "volume": 4245.0}, {"date": "2015-05-04", "close": 1.50768, "volume": 1368.0}, {"date": "2015-05-05", "close": 1.743255, "volume": 24790.0}, {"date": "2015-05-06", "close": 1.69614, "volume": 2802.0}, {"date": "2015-05-07", "close": 1.69614, "volume": 3714.0}, {"date": "2015-05-08", "close": 1.837485, "volume": 3820.0}, {"date": "2015-05-11", "close": 1.8846, "volume": 3608.0}, {"date": "2015-05-12", "close": 1.8846, "volume": 1061.0}, {"date": "2015-05-13", "close": 1.8846, "volume": 10082.0}, {"date": "2015-05-14", "close": 1.8846, "volume": 324.0}, {"date": "2015-05-15", "close": 1.743255, "volume": 16492.0}, {"date": "2015-05-18", "close": 1.743255, "volume": 4345.0}, {"date": "2015-05-19", "close": 1.743255, "volume": 1061.0}, {"date": "2015-05-20", "close": 1.79037, "volume": 4498.0}, {"date": "2015-05-22", "close": 1.837485, "volume": 6940.0}, {"date": "2015-05-27", "close": 1.79037, "volume": 3988.0}, {"date": "2015-06-03", "close": 1.79037, "volume": 1061.0}, {"date": "2015-06-05", "close": 1.837485, "volume": 1061.0}, {"date": "2015-06-15", "close": 1.743255, "volume": 674.0}, {"date": "2015-06-17", "close": 1.79037, "volume": 2386.0}, {"date": "2015-06-19", "close": 1.79037, "volume": 2920.0}, {"date": "2015-06-22", "close": 1.79037, "volume": 531.0}, {"date": "2015-06-23", "close": 1.79037, "volume": 15282.0}, {"date": "2015-06-26", "close": 1.837485, "volume": 2717.0}, {"date": "2015-06-29", "close": 1.79037, "volume": 3184.0}, {"date": "2015-06-30", "close": 1.837485, "volume": 5667.0}, {"date": "2015-07-01", "close": 1.79037, "volume": 5625.0}, {"date": "2015-07-03", "close": 1.8846, "volume": 15918.0}, {"date": "2015-07-08", "close": 1.837485, "volume": 11720.0}, {"date": "2015-07-09", "close": 1.97883, "volume": 255.0}, {"date": "2015-07-10", "close": 1.931715, "volume": 631.0}, {"date": "2015-07-14", "close": 1.8846, "volume": 5306.0}, {"date": "2015-07-15", "close": 2.07306, "volume": 16839.0}, {"date": "2015-07-16", "close": 2.07306, "volume": 4327.0}, {"date": "2015-07-17", "close": 2.16729, "volume": 11889.0}, {"date": "2015-07-20", "close": 2.16729, "volume": 1079.0}, {"date": "2015-07-21", "close": 2.16729, "volume": 5906.0}, {"date": "2015-07-23", "close": 2.16729, "volume": 2335.0}, {"date": "2015-07-24", "close": 2.63844, "volume": 7720.0}, {"date": "2015-07-27", "close": 2.779785, "volume": 35898.0}, {"date": "2015-07-28", "close": 2.874015, "volume": 10632.0}, {"date": "2015-07-29", "close": 3.67497, "volume": 59436.0}, {"date": "2015-07-31", "close": 3.39228, "volume": 15249.0}, {"date": "2015-08-03", "close": 3.627855, "volume": 19739.0}, {"date": "2015-08-04", "close": 3.48651, "volume": 8617.0}, {"date": "2015-08-05", "close": 3.156705, "volume": 67172.0}, {"date": "2015-08-06", "close": 3.20382, "volume": 2122.0}, {"date": "2015-08-10", "close": 3.29805, "volume": 10050.0}, {"date": "2015-08-12", "close": 3.250935, "volume": 9754.0}, {"date": "2015-08-13", "close": 3.20382, "volume": 3396.0}, {"date": "2015-08-14", "close": 3.29805, "volume": 4100.0}, {"date": "2015-08-17", "close": 3.48651, "volume": 22862.0}, {"date": "2015-08-18", "close": 3.48651, "volume": 6367.0}, {"date": "2015-08-19", "close": 3.345165, "volume": 4245.0}, {"date": "2015-08-20", "close": 3.345165, "volume": 1592.0}, {"date": "2015-08-21", "close": 3.20382, "volume": 4776.0}, {"date": "2015-08-24", "close": 3.20382, "volume": 4807.0}, {"date": "2015-08-25", "close": 3.10959, "volume": 11111.0}, {"date": "2015-08-26", "close": 3.062475, "volume": 1454.0}, {"date": "2015-08-27", "close": 3.062475, "volume": 3884.0}, {"date": "2015-08-31", "close": 3.10959, "volume": 3184.0}, {"date": "2015-09-01", "close": 3.156705, "volume": 3241.0}, {"date": "2015-09-02", "close": 3.10959, "volume": 4457.0}, {"date": "2015-09-04", "close": 3.10959, "volume": 2141.0}, {"date": "2015-09-08", "close": 3.20382, "volume": 1061.0}, {"date": "2015-09-10", "close": 3.062475, "volume": 3184.0}, {"date": "2015-09-18", "close": 3.062475, "volume": 906.0}, {"date": "2015-09-22", "close": 3.01536, "volume": 4016.0}, {"date": "2015-09-29", "close": 3.01536, "volume": 229.0}, {"date": "2015-09-30", "close": 3.01536, "volume": 27592.0}, {"date": "2015-10-07", "close": 2.8269, "volume": 675.0}, {"date": "2015-10-08", "close": 2.92113, "volume": 424.0}, {"date": "2015-10-09", "close": 2.92113, "volume": 2759.0}, {"date": "2015-10-15", "close": 2.874015, "volume": 2797.0}, {"date": "2015-10-21", "close": 2.874015, "volume": 387.0}, {"date": "2015-10-22", "close": 2.779785, "volume": 2122.0}, {"date": "2015-10-23", "close": 2.73267, "volume": 2075.0}, {"date": "2015-10-27", "close": 2.73267, "volume": 5518.0}, {"date": "2015-10-29", "close": 2.63844, "volume": 10082.0}, {"date": "2015-11-04", "close": 2.63844, "volume": 5518.0}, {"date": "2015-11-06", "close": 2.8269, "volume": 2122.0}, {"date": "2015-11-13", "close": 2.54421, "volume": 4245.0}, {"date": "2015-11-17", "close": 2.591325, "volume": 424.0}, {"date": "2015-11-25", "close": 2.54421, "volume": 1167.0}, {"date": "2015-11-27", "close": 2.63844, "volume": 19102.0}, {"date": "2015-11-30", "close": 2.63844, "volume": 3184.0}, {"date": "2015-12-02", "close": 2.44998, "volume": 6367.0}, {"date": "2015-12-11", "close": 2.44998, "volume": 658.0}, {"date": "2015-12-29", "close": 2.35575, "volume": 424.0}, {"date": "2015-12-30", "close": 1.8846, "volume": 7004.0}, {"date": "2016-01-08", "close": 1.8846, "volume": 6822.0}, {"date": "2016-01-13", "close": 1.8846, "volume": 807.0}, {"date": "2016-02-03", "close": 1.69614, "volume": 4245.0}, {"date": "2016-02-04", "close": 1.79037, "volume": 1061.0}, {"date": "2016-02-05", "close": 1.931715, "volume": 1061.0}, {"date": "2016-02-10", "close": 1.931715, "volume": 1061.0}, {"date": "2016-02-11", "close": 1.8846, "volume": 1380.0}, {"date": "2016-02-12", "close": 1.837485, "volume": 1592.0}, {"date": "2016-02-16", "close": 1.79037, "volume": 679.0}, {"date": "2016-02-19", "close": 1.79037, "volume": 9551.0}, {"date": "2016-02-23", "close": 1.8846, "volume": 3372.0}, {"date": "2016-02-24", "close": 1.97883, "volume": 4375.0}, {"date": "2016-03-02", "close": 1.931715, "volume": 5051.0}, {"date": "2016-03-04", "close": 1.97883, "volume": 302.0}, {"date": "2016-03-07", "close": 1.97883, "volume": 1592.0}, {"date": "2016-03-10", "close": 1.8846, "volume": 2122.0}, {"date": "2016-03-14", "close": 2.025945, "volume": 1733.0}, {"date": "2016-03-16", "close": 1.931715, "volume": 6367.0}, {"date": "2016-03-17", "close": 1.931715, "volume": 4287.0}, {"date": "2016-04-14", "close": 1.97883, "volume": 4549.0}, {"date": "2016-04-19", "close": 1.837485, "volume": 531.0}, {"date": "2016-04-20", "close": 1.8846, "volume": 3274.0}, {"date": "2016-04-21", "close": 1.8846, "volume": 7959.0}, {"date": "2016-04-26", "close": 1.8846, "volume": 16008.0}, {"date": "2016-05-02", "close": 1.649025, "volume": 11674.0}, {"date": "2016-05-05", "close": 1.649025, "volume": 743.0}, {"date": "2016-05-10", "close": 1.79037, "volume": 265.0}, {"date": "2016-05-16", "close": 1.79037, "volume": 53.0}, {"date": "2016-05-27", "close": 1.69614, "volume": 531.0}, {"date": "2016-06-01", "close": 1.837485, "volume": 4245.0}, {"date": "2016-06-06", "close": 1.931715, "volume": 424.0}, {"date": "2016-06-08", "close": 1.79037, "volume": 11239.0}, {"date": "2016-06-10", "close": 1.79037, "volume": 2802.0}, {"date": "2016-06-15", "close": 1.931715, "volume": 4245.0}, {"date": "2016-06-16", "close": 1.931715, "volume": 2971.0}, {"date": "2016-06-17", "close": 1.79037, "volume": 1686.0}, {"date": "2016-06-21", "close": 1.931715, "volume": 3184.0}, {"date": "2016-06-22", "close": 1.837485, "volume": 4245.0}, {"date": "2016-06-23", "close": 1.837485, "volume": 3980.0}, {"date": "2016-06-24", "close": 1.837485, "volume": 5571.0}, {"date": "2016-06-28", "close": 1.79037, "volume": 5306.0}, {"date": "2016-06-29", "close": 1.743255, "volume": 28086.0}, {"date": "2016-06-30", "close": 1.69614, "volume": 3184.0}, {"date": "2016-07-06", "close": 1.79037, "volume": 3184.0}, {"date": "2016-07-14", "close": 1.8846, "volume": 2122.0}, {"date": "2016-07-21", "close": 1.8846, "volume": 4245.0}, {"date": "2016-07-22", "close": 1.8846, "volume": 2122.0}, {"date": "2016-07-25", "close": 1.837485, "volume": 4245.0}, {"date": "2016-07-26", "close": 1.8846, "volume": 3184.0}, {"date": "2016-07-28", "close": 1.837485, "volume": 2281.0}, {"date": "2016-07-29", "close": 1.8846, "volume": 3184.0}, {"date": "2016-08-01", "close": 1.79037, "volume": 2842.0}, {"date": "2016-08-03", "close": 2.35575, "volume": 20906.0}, {"date": "2016-08-04", "close": 2.35575, "volume": 10308.0}, {"date": "2016-08-05", "close": 2.26152, "volume": 8445.0}, {"date": "2016-08-08", "close": 2.214405, "volume": 4245.0}, {"date": "2016-08-09", "close": 2.214405, "volume": 2642.0}, {"date": "2016-08-10", "close": 2.308635, "volume": 1380.0}, {"date": "2016-08-11", "close": 2.497095, "volume": 7641.0}, {"date": "2016-08-12", "close": 3.39228, "volume": 41565.0}, {"date": "2016-08-15", "close": 4.7115, "volume": 30404.0}, {"date": "2016-08-16", "close": 4.570155, "volume": 31541.0}, {"date": "2016-08-17", "close": 4.52304, "volume": 14817.0}, {"date": "2016-08-18", "close": 4.61727, "volume": 26433.0}, {"date": "2016-08-19", "close": 4.381695, "volume": 637.0}, {"date": "2016-08-23", "close": 6.12495, "volume": 28270.0}, {"date": "2016-08-24", "close": 6.360525, "volume": 15172.0}, {"date": "2016-08-25", "close": 7.773975, "volume": 44222.0}, {"date": "2016-08-26", "close": 8.245125, "volume": 43861.0}, {"date": "2016-08-29", "close": 8.245125, "volume": 10559.0}, {"date": "2016-08-30", "close": 7.773975, "volume": 12978.0}, {"date": "2016-08-31", "close": 7.773975, "volume": 46435.0}, {"date": "2016-09-01", "close": 7.773975, "volume": 5259.0}, {"date": "2016-09-02", "close": 7.302825, "volume": 11527.0}, {"date": "2016-09-05", "close": 6.360525, "volume": 7023.0}, {"date": "2016-09-06", "close": 6.831675, "volume": 10029.0}, {"date": "2016-09-07", "close": 6.831675, "volume": 85.0}, {"date": "2016-09-08", "close": 6.12495, "volume": 12431.0}, {"date": "2016-09-09", "close": 6.12495, "volume": 531.0}, {"date": "2016-09-12", "close": 5.6538, "volume": 3528.0}, {"date": "2016-09-13", "close": 6.360525, "volume": 6050.0}, {"date": "2016-09-14", "close": 5.889375, "volume": 77.0}, {"date": "2016-09-16", "close": 6.360525, "volume": 1061.0}, {"date": "2016-09-19", "close": 6.360525, "volume": 637.0}, {"date": "2016-09-20", "close": 6.12495, "volume": 7450.0}, {"date": "2016-09-21", "close": 6.360525, "volume": 849.0}, {"date": "2016-09-22", "close": 6.5961, "volume": 8227.0}, {"date": "2016-09-23", "close": 6.5961, "volume": 3605.0}, {"date": "2016-09-26", "close": 6.831675, "volume": 2732.0}, {"date": "2016-09-27", "close": 6.5961, "volume": 3583.0}, {"date": "2016-09-28", "close": 6.5961, "volume": 4627.0}, {"date": "2016-09-29", "close": 6.5961, "volume": 318.0}, {"date": "2016-09-30", "close": 6.831675, "volume": 2581.0}, {"date": "2016-10-04", "close": 6.5961, "volume": 2992.0}, {"date": "2016-10-05", "close": 6.360525, "volume": 2671.0}, {"date": "2016-10-06", "close": 6.5961, "volume": 13014.0}, {"date": "2016-10-07", "close": 6.360525, "volume": 134942.0}, {"date": "2016-10-10", "close": 6.5961, "volume": 4769.0}, {"date": "2016-10-11", "close": 6.5961, "volume": 3335.0}, {"date": "2016-10-12", "close": 6.5961, "volume": 1174.0}, {"date": "2016-10-14", "close": 6.5961, "volume": 3873.0}, {"date": "2016-10-17", "close": 6.5961, "volume": 1061.0}, {"date": "2016-10-18", "close": 6.5961, "volume": 2670.0}, {"date": "2016-10-19", "close": 6.5961, "volume": 2387.0}, {"date": "2016-10-20", "close": 6.360525, "volume": 4843.0}, {"date": "2016-10-21", "close": 6.360525, "volume": 8885.0}, {"date": "2016-10-25", "close": 6.12495, "volume": 4033.0}, {"date": "2016-10-26", "close": 5.889375, "volume": 1592.0}, {"date": "2016-10-28", "close": 6.360525, "volume": 969.0}, {"date": "2016-10-31", "close": 6.5961, "volume": 2122.0}, {"date": "2016-11-01", "close": 7.06725, "volume": 7870.0}, {"date": "2016-11-02", "close": 6.5961, "volume": 897.0}, {"date": "2016-11-03", "close": 7.06725, "volume": 1806.0}, {"date": "2016-11-04", "close": 6.831675, "volume": 531.0}, {"date": "2016-11-07", "close": 6.5961, "volume": 9085.0}, {"date": "2016-11-09", "close": 6.5961, "volume": 20869.0}, {"date": "2016-11-10", "close": 6.12495, "volume": 1528.0}, {"date": "2016-11-11", "close": 6.12495, "volume": 1061.0}, {"date": "2016-11-15", "close": 6.12495, "volume": 3362.0}, {"date": "2016-11-16", "close": 6.12495, "volume": 288.0}, {"date": "2016-11-18", "close": 6.12495, "volume": 1624.0}, {"date": "2016-11-21", "close": 6.12495, "volume": 531.0}, {"date": "2016-11-22", "close": 6.360525, "volume": 318.0}, {"date": "2016-11-24", "close": 5.6538, "volume": 8182.0}, {"date": "2016-11-25", "close": 5.889375, "volume": 531.0}, {"date": "2016-11-28", "close": 6.12495, "volume": 331.0}, {"date": "2016-11-29", "close": 6.12495, "volume": 4602.0}, {"date": "2016-11-30", "close": 6.360525, "volume": 637.0}, {"date": "2016-12-02", "close": 6.12495, "volume": 424.0}, {"date": "2016-12-05", "close": 6.12495, "volume": 2689.0}, {"date": "2016-12-06", "close": 6.5961, "volume": 4085.0}, {"date": "2016-12-08", "close": 7.5384, "volume": 6228.0}, {"date": "2016-12-13", "close": 6.831675, "volume": 8648.0}, {"date": "2016-12-14", "close": 7.06725, "volume": 2866.0}, {"date": "2016-12-15", "close": 7.06725, "volume": 96.0}, {"date": "2016-12-16", "close": 7.06725, "volume": 2083.0}, {"date": "2016-12-19", "close": 7.06725, "volume": 212.0}, {"date": "2016-12-21", "close": 6.831675, "volume": 212.0}, {"date": "2016-12-22", "close": 6.360525, "volume": 5290.0}, {"date": "2016-12-28", "close": 6.5961, "volume": 2599.0}, {"date": "2016-12-30", "close": 6.831675, "volume": 71.0}, {"date": "2017-01-03", "close": 6.5961, "volume": 12581.0}, {"date": "2017-01-04", "close": 6.5961, "volume": 22923.0}, {"date": "2017-01-05", "close": 7.06725, "volume": 20376.0}, {"date": "2017-01-09", "close": 6.5961, "volume": 2332.0}, {"date": "2017-01-10", "close": 5.889375, "volume": 743.0}, {"date": "2017-01-11", "close": 6.12495, "volume": 14329.0}, {"date": "2017-01-12", "close": 6.12495, "volume": 1390.0}, {"date": "2017-01-13", "close": 6.360525, "volume": 3873.0}, {"date": "2017-01-16", "close": 6.360525, "volume": 476.0}, {"date": "2017-01-20", "close": 5.889375, "volume": 4439.0}, {"date": "2017-01-23", "close": 5.889375, "volume": 4583.0}, {"date": "2017-01-25", "close": 6.12495, "volume": 987.0}, {"date": "2017-01-27", "close": 6.12495, "volume": 2122.0}, {"date": "2017-01-30", "close": 5.6538, "volume": 20.0}, {"date": "2017-01-31", "close": 6.12495, "volume": 2412.0}, {"date": "2017-02-02", "close": 6.12495, "volume": 424.0}, {"date": "2017-02-03", "close": 5.889375, "volume": 3743.0}, {"date": "2017-02-08", "close": 5.6538, "volume": 10094.0}, {"date": "2017-02-10", "close": 5.889375, "volume": 355.0}, {"date": "2017-02-14", "close": 6.831675, "volume": 48735.0}, {"date": "2017-02-15", "close": 6.360525, "volume": 29943.0}, {"date": "2017-02-16", "close": 6.360525, "volume": 4833.0}, {"date": "2017-02-17", "close": 6.360525, "volume": 531.0}, {"date": "2017-02-20", "close": 6.12495, "volume": 3893.0}, {"date": "2017-02-21", "close": 6.12495, "volume": 11992.0}, {"date": "2017-02-22", "close": 6.12495, "volume": 1984.0}, {"date": "2017-02-23", "close": 6.12495, "volume": 849.0}, {"date": "2017-02-24", "close": 6.12495, "volume": 592.0}, {"date": "2017-02-27", "close": 5.889375, "volume": 4587.0}, {"date": "2017-02-28", "close": 5.6538, "volume": 6020.0}, {"date": "2017-03-01", "close": 5.418225, "volume": 5962.0}, {"date": "2017-03-02", "close": 5.6538, "volume": 402.0}, {"date": "2017-03-06", "close": 5.6538, "volume": 1989.0}, {"date": "2017-03-07", "close": 5.6538, "volume": 2183.0}, {"date": "2017-03-08", "close": 5.18265, "volume": 2302.0}, {"date": "2017-03-09", "close": 5.6538, "volume": 9434.0}, {"date": "2017-03-10", "close": 5.18265, "volume": 4245.0}, {"date": "2017-03-13", "close": 4.947075, "volume": 30978.0}, {"date": "2017-03-14", "close": 4.947075, "volume": 7132.0}, {"date": "2017-03-15", "close": 4.947075, "volume": 27180.0}, {"date": "2017-03-16", "close": 4.7115, "volume": 1294.0}, {"date": "2017-03-20", "close": 4.7115, "volume": 3633.0}, {"date": "2017-03-22", "close": 4.7115, "volume": 1274.0}, {"date": "2017-03-23", "close": 4.570155, "volume": 3813.0}, {"date": "2017-03-24", "close": 4.475925, "volume": 2319.0}, {"date": "2017-03-27", "close": 4.475925, "volume": 3820.0}, {"date": "2017-03-28", "close": 4.287465, "volume": 3502.0}, {"date": "2017-03-29", "close": 3.816315, "volume": 31311.0}, {"date": "2017-03-30", "close": 4.05189, "volume": 6558.0}, {"date": "2017-04-03", "close": 4.24035, "volume": 6930.0}, {"date": "2017-04-04", "close": 4.7115, "volume": 14080.0}, {"date": "2017-04-06", "close": 4.7115, "volume": 6421.0}, {"date": "2017-04-07", "close": 4.947075, "volume": 4701.0}, {"date": "2017-04-10", "close": 4.7115, "volume": 4783.0}, {"date": "2017-04-11", "close": 4.7115, "volume": 3608.0}, {"date": "2017-04-13", "close": 4.7115, "volume": 1698.0}, {"date": "2017-04-19", "close": 4.7115, "volume": 170.0}, {"date": "2017-04-21", "close": 4.475925, "volume": 3101.0}, {"date": "2017-04-24", "close": 4.475925, "volume": 531.0}, {"date": "2017-04-28", "close": 4.33458, "volume": 2239.0}, {"date": "2017-05-03", "close": 4.33458, "volume": 212.0}, {"date": "2017-05-04", "close": 4.24035, "volume": 1953.0}, {"date": "2017-05-05", "close": 4.475925, "volume": 1061.0}, {"date": "2017-05-11", "close": 4.42881, "volume": 2122.0}, {"date": "2017-05-12", "close": 4.287465, "volume": 4997.0}, {"date": "2017-05-15", "close": 4.475925, "volume": 7003.0}, {"date": "2017-05-16", "close": 4.287465, "volume": 3608.0}, {"date": "2017-05-17", "close": 4.24035, "volume": 366.0}, {"date": "2017-05-18", "close": 4.287465, "volume": 2134.0}, {"date": "2017-05-23", "close": 4.24035, "volume": 573.0}, {"date": "2017-05-24", "close": 4.24035, "volume": 232.0}, {"date": "2017-05-25", "close": 4.24035, "volume": 25.0}, {"date": "2017-05-29", "close": 4.24035, "volume": 2197.0}, {"date": "2017-05-30", "close": 4.004775, "volume": 32199.0}, {"date": "2017-05-31", "close": 3.58074, "volume": 9217.0}, {"date": "2017-06-01", "close": 3.58074, "volume": 384.0}, {"date": "2017-06-02", "close": 4.14612, "volume": 12826.0}, {"date": "2017-06-05", "close": 4.24035, "volume": 13663.0}, {"date": "2017-06-06", "close": 4.24035, "volume": 212.0}, {"date": "2017-06-09", "close": 4.099005, "volume": 12709.0}, {"date": "2017-06-13", "close": 3.7692, "volume": 1486.0}, {"date": "2017-06-14", "close": 4.05189, "volume": 15796.0}, {"date": "2017-06-16", "close": 3.7692, "volume": 1614.0}, {"date": "2017-06-19", "close": 3.910545, "volume": 700.0}, {"date": "2017-06-20", "close": 4.099005, "volume": 4099.0}, {"date": "2017-06-21", "close": 4.05189, "volume": 841.0}, {"date": "2017-06-26", "close": 4.05189, "volume": 106.0}, {"date": "2017-06-27", "close": 4.05189, "volume": 36.0}, {"date": "2017-07-03", "close": 4.05189, "volume": 91.0}, {"date": "2017-07-05", "close": 4.099005, "volume": 154.0}, {"date": "2017-07-10", "close": 4.004775, "volume": 245.0}, {"date": "2017-07-11", "close": 3.7692, "volume": 1581.0}, {"date": "2017-07-12", "close": 3.7692, "volume": 2047.0}, {"date": "2017-07-13", "close": 3.722085, "volume": 2500.0}, {"date": "2017-07-14", "close": 3.722085, "volume": 637.0}, {"date": "2017-07-19", "close": 4.33458, "volume": 35750.0}, {"date": "2017-07-20", "close": 4.24035, "volume": 813.0}, {"date": "2017-07-21", "close": 4.24035, "volume": 2213.0}, {"date": "2017-07-24", "close": 4.193235, "volume": 2932.0}, {"date": "2017-07-26", "close": 3.816315, "volume": 2500.0}, {"date": "2017-07-27", "close": 4.05189, "volume": 10171.0}, {"date": "2017-07-28", "close": 4.475925, "volume": 19101.0}, {"date": "2017-07-31", "close": 4.475925, "volume": 6802.0}, {"date": "2017-08-01", "close": 4.475925, "volume": 6522.0}, {"date": "2017-08-02", "close": 4.475925, "volume": 2454.0}, {"date": "2017-08-03", "close": 4.52304, "volume": 7779.0}, {"date": "2017-08-04", "close": 5.18265, "volume": 21516.0}, {"date": "2017-08-07", "close": 4.7115, "volume": 19152.0}, {"date": "2017-08-08", "close": 4.52304, "volume": 15864.0}, {"date": "2017-08-09", "close": 4.61727, "volume": 15349.0}, {"date": "2017-08-10", "close": 4.475925, "volume": 5285.0}, {"date": "2017-08-14", "close": 4.52304, "volume": 424.0}, {"date": "2017-08-15", "close": 4.570155, "volume": 267.0}, {"date": "2017-08-16", "close": 4.42881, "volume": 3866.0}, {"date": "2017-08-17", "close": 4.381695, "volume": 5122.0}, {"date": "2017-08-18", "close": 4.33458, "volume": 4905.0}, {"date": "2017-08-21", "close": 4.287465, "volume": 434.0}, {"date": "2017-08-22", "close": 4.24035, "volume": 2918.0}, {"date": "2017-08-23", "close": 4.24035, "volume": 1518.0}, {"date": "2017-08-24", "close": 4.24035, "volume": 426.0}, {"date": "2017-08-25", "close": 4.24035, "volume": 1261.0}, {"date": "2017-08-28", "close": 4.287465, "volume": 902.0}, {"date": "2017-08-30", "close": 4.14612, "volume": 404.0}, {"date": "2017-08-31", "close": 4.14612, "volume": 3184.0}, {"date": "2017-09-01", "close": 4.05189, "volume": 1288.0}, {"date": "2017-09-04", "close": 4.05189, "volume": 251.0}, {"date": "2017-09-08", "close": 4.14612, "volume": 1452.0}, {"date": "2017-09-11", "close": 4.099005, "volume": 238.0}, {"date": "2017-09-13", "close": 4.14612, "volume": 2171.0}, {"date": "2017-09-18", "close": 3.95766, "volume": 4746.0}, {"date": "2017-09-19", "close": 3.910545, "volume": 934.0}, {"date": "2017-09-20", "close": 4.24035, "volume": 16482.0}, {"date": "2017-09-21", "close": 4.24035, "volume": 2119.0}, {"date": "2017-09-22", "close": 4.287465, "volume": 106.0}, {"date": "2017-09-25", "close": 4.24035, "volume": 8315.0}, {"date": "2017-09-26", "close": 4.947075, "volume": 40367.0}, {"date": "2017-09-27", "close": 4.7115, "volume": 1910.0}, {"date": "2017-09-28", "close": 4.475925, "volume": 16092.0}, {"date": "2017-09-29", "close": 4.42881, "volume": 13947.0}, {"date": "2017-10-02", "close": 4.42881, "volume": 1061.0}, {"date": "2017-10-03", "close": 4.61727, "volume": 8765.0}, {"date": "2017-10-04", "close": 4.475925, "volume": 6329.0}, {"date": "2017-10-06", "close": 4.570155, "volume": 1931.0}, {"date": "2017-10-10", "close": 4.61727, "volume": 7874.0}, {"date": "2017-10-11", "close": 4.61727, "volume": 276.0}, {"date": "2017-10-13", "close": 4.664385, "volume": 862.0}, {"date": "2017-10-17", "close": 4.664385, "volume": 212.0}, {"date": "2017-10-20", "close": 4.475925, "volume": 3133.0}, {"date": "2017-10-23", "close": 4.381695, "volume": 3230.0}, {"date": "2017-10-24", "close": 4.33458, "volume": 299.0}, {"date": "2017-10-25", "close": 4.381695, "volume": 2653.0}, {"date": "2017-10-26", "close": 4.381695, "volume": 2122.0}, {"date": "2017-10-27", "close": 4.42881, "volume": 748.0}, {"date": "2017-10-30", "close": 4.287465, "volume": 9379.0}, {"date": "2017-10-31", "close": 4.287465, "volume": 5079.0}, {"date": "2017-11-01", "close": 4.381695, "volume": 708.0}, {"date": "2017-11-02", "close": 4.287465, "volume": 2186.0}, {"date": "2017-11-03", "close": 4.475925, "volume": 50228.0}, {"date": "2017-11-06", "close": 4.42881, "volume": 2876.0}, {"date": "2017-11-07", "close": 4.664385, "volume": 18687.0}, {"date": "2017-11-08", "close": 4.570155, "volume": 2522.0}, {"date": "2017-11-09", "close": 4.947075, "volume": 20952.0}, {"date": "2017-11-10", "close": 5.18265, "volume": 10774.0}, {"date": "2017-11-13", "close": 4.947075, "volume": 1619.0}, {"date": "2017-11-14", "close": 4.947075, "volume": 240.0}, {"date": "2017-11-17", "close": 4.947075, "volume": 39.0}, {"date": "2017-11-20", "close": 4.7115, "volume": 288.0}, {"date": "2017-11-21", "close": 4.7115, "volume": 397.0}, {"date": "2017-11-22", "close": 5.18265, "volume": 17702.0}, {"date": "2017-11-23", "close": 5.18265, "volume": 4710.0}, {"date": "2017-11-24", "close": 4.947075, "volume": 3714.0}, {"date": "2017-11-27", "close": 5.18265, "volume": 2996.0}, {"date": "2017-11-28", "close": 5.18265, "volume": 195.0}, {"date": "2017-11-29", "close": 5.18265, "volume": 9636.0}, {"date": "2017-12-01", "close": 5.889375, "volume": 29393.0}, {"date": "2017-12-04", "close": 5.6538, "volume": 6866.0}, {"date": "2017-12-05", "close": 6.831675, "volume": 27421.0}, {"date": "2017-12-06", "close": 7.06725, "volume": 8870.0}, {"date": "2017-12-07", "close": 6.5961, "volume": 15741.0}, {"date": "2017-12-08", "close": 6.831675, "volume": 1345.0}, {"date": "2017-12-11", "close": 6.831675, "volume": 2122.0}, {"date": "2017-12-12", "close": 7.302825, "volume": 31629.0}, {"date": "2017-12-13", "close": 7.5384, "volume": 2048.0}, {"date": "2017-12-14", "close": 6.12495, "volume": 23017.0}, {"date": "2017-12-15", "close": 5.889375, "volume": 4031.0}, {"date": "2017-12-18", "close": 5.6538, "volume": 14406.0}, {"date": "2017-12-19", "close": 6.12495, "volume": 8968.0}, {"date": "2017-12-20", "close": 6.12495, "volume": 849.0}, {"date": "2017-12-21", "close": 5.889375, "volume": 16048.0}, {"date": "2017-12-22", "close": 5.6538, "volume": 6435.0}, {"date": "2017-12-27", "close": 5.6538, "volume": 2341.0}, {"date": "2017-12-28", "close": 5.889375, "volume": 1061.0}, {"date": "2017-12-29", "close": 5.6538, "volume": 106.0}, {"date": "2018-01-02", "close": 5.418225, "volume": 19092.0}, {"date": "2018-01-03", "close": 5.6538, "volume": 9706.0}, {"date": "2018-01-04", "close": 5.6538, "volume": 482.0}, {"date": "2018-01-05", "close": 5.6538, "volume": 2547.0}, {"date": "2018-01-08", "close": 5.418225, "volume": 2840.0}, {"date": "2018-01-09", "close": 5.418225, "volume": 10585.0}, {"date": "2018-01-10", "close": 5.418225, "volume": 1915.0}, {"date": "2018-01-15", "close": 5.6538, "volume": 913.0}, {"date": "2018-01-16", "close": 5.418225, "volume": 2122.0}, {"date": "2018-01-17", "close": 5.418225, "volume": 85.0}, {"date": "2018-01-18", "close": 5.889375, "volume": 15473.0}, {"date": "2018-01-19", "close": 6.12495, "volume": 170.0}, {"date": "2018-01-22", "close": 5.418225, "volume": 5537.0}, {"date": "2018-01-23", "close": 5.418225, "volume": 461.0}, {"date": "2018-01-24", "close": 5.418225, "volume": 265.0}, {"date": "2018-01-25", "close": 5.18265, "volume": 4431.0}, {"date": "2018-01-29", "close": 5.418225, "volume": 2368.0}, {"date": "2018-01-30", "close": 5.18265, "volume": 1179.0}, {"date": "2018-01-31", "close": 5.418225, "volume": 4779.0}, {"date": "2018-02-01", "close": 4.947075, "volume": 8417.0}, {"date": "2018-02-02", "close": 4.7115, "volume": 17175.0}, {"date": "2018-02-05", "close": 4.7115, "volume": 317.0}, {"date": "2018-02-06", "close": 4.947075, "volume": 9158.0}, {"date": "2018-02-07", "close": 4.61727, "volume": 6792.0}, {"date": "2018-02-08", "close": 4.61727, "volume": 4129.0}, {"date": "2018-02-09", "close": 4.61727, "volume": 1061.0}, {"date": "2018-02-14", "close": 4.7115, "volume": 8387.0}, {"date": "2018-02-15", "close": 4.7115, "volume": 1273.0}, {"date": "2018-02-16", "close": 4.7115, "volume": 722.0}, {"date": "2018-02-20", "close": 4.7115, "volume": 5436.0}, {"date": "2018-02-21", "close": 4.52304, "volume": 1706.0}, {"date": "2018-02-22", "close": 4.7115, "volume": 849.0}, {"date": "2018-02-23", "close": 4.61727, "volume": 7033.0}, {"date": "2018-02-26", "close": 4.61727, "volume": 1082.0}, {"date": "2018-02-27", "close": 4.7115, "volume": 8490.0}, {"date": "2018-03-01", "close": 4.61727, "volume": 318.0}, {"date": "2018-03-02", "close": 4.7115, "volume": 212.0}, {"date": "2018-03-05", "close": 6.5961, "volume": 87757.0}, {"date": "2018-03-06", "close": 4.7115, "volume": 74126.0}, {"date": "2018-03-07", "close": 5.6538, "volume": 59484.0}, {"date": "2018-03-08", "close": 5.418225, "volume": 36428.0}, {"date": "2018-03-09", "close": 6.12495, "volume": 32649.0}, {"date": "2018-03-12", "close": 5.6538, "volume": 25538.0}, {"date": "2018-03-13", "close": 5.6538, "volume": 34546.0}, {"date": "2018-03-14", "close": 5.6538, "volume": 1435.0}, {"date": "2018-03-15", "close": 5.6538, "volume": 8684.0}, {"date": "2018-03-16", "close": 5.418225, "volume": 2570.0}, {"date": "2018-03-19", "close": 5.6538, "volume": 5182.0}, {"date": "2018-03-20", "close": 6.12495, "volume": 26505.0}, {"date": "2018-03-21", "close": 6.360525, "volume": 15112.0}, {"date": "2018-03-22", "close": 6.5961, "volume": 63912.0}, {"date": "2018-03-23", "close": 5.889375, "volume": 45155.0}, {"date": "2018-03-26", "close": 5.889375, "volume": 331.0}, {"date": "2018-03-27", "close": 5.889375, "volume": 5924.0}, {"date": "2018-03-28", "close": 5.889375, "volume": 8760.0}, {"date": "2018-03-29", "close": 5.418225, "volume": 16014.0}, {"date": "2018-04-03", "close": 5.889375, "volume": 6029.0}, {"date": "2018-04-04", "close": 5.418225, "volume": 6014.0}, {"date": "2018-04-05", "close": 5.418225, "volume": 2277.0}, {"date": "2018-04-06", "close": 5.18265, "volume": 2229.0}, {"date": "2018-04-09", "close": 5.418225, "volume": 164.0}, {"date": "2018-04-10", "close": 5.18265, "volume": 3280.0}, {"date": "2018-04-11", "close": 5.18265, "volume": 683.0}, {"date": "2018-04-12", "close": 5.6538, "volume": 4934.0}, {"date": "2018-04-13", "close": 5.418225, "volume": 2772.0}, {"date": "2018-04-16", "close": 5.418225, "volume": 1061.0}, {"date": "2018-04-17", "close": 5.418225, "volume": 4898.0}, {"date": "2018-04-19", "close": 5.418225, "volume": 212.0}, {"date": "2018-04-20", "close": 5.418225, "volume": 1380.0}, {"date": "2018-04-24", "close": 5.18265, "volume": 2450.0}, {"date": "2018-04-26", "close": 5.418225, "volume": 1223.0}, {"date": "2018-04-30", "close": 5.18265, "volume": 11795.0}, {"date": "2018-05-02", "close": 5.18265, "volume": 1454.0}, {"date": "2018-05-03", "close": 5.418225, "volume": 106.0}, {"date": "2018-05-04", "close": 4.947075, "volume": 318.0}, {"date": "2018-05-07", "close": 5.18265, "volume": 16766.0}, {"date": "2018-05-08", "close": 5.18265, "volume": 2747.0}, {"date": "2018-05-09", "close": 5.18265, "volume": 849.0}, {"date": "2018-05-10", "close": 5.18265, "volume": 909.0}, {"date": "2018-05-11", "close": 5.418225, "volume": 6484.0}, {"date": "2018-05-14", "close": 5.418225, "volume": 929.0}, {"date": "2018-05-15", "close": 5.418225, "volume": 623.0}, {"date": "2018-05-16", "close": 5.418225, "volume": 505.0}, {"date": "2018-05-17", "close": 5.6538, "volume": 20315.0}, {"date": "2018-05-18", "close": 5.418225, "volume": 12193.0}, {"date": "2018-05-21", "close": 5.18265, "volume": 857.0}, {"date": "2018-05-22", "close": 5.18265, "volume": 2335.0}, {"date": "2018-05-23", "close": 5.18265, "volume": 2916.0}, {"date": "2018-05-24", "close": 5.18265, "volume": 44.0}, {"date": "2018-05-25", "close": 5.418225, "volume": 53.0}, {"date": "2018-05-28", "close": 5.418225, "volume": 849.0}, {"date": "2018-05-30", "close": 5.18265, "volume": 7774.0}, {"date": "2018-05-31", "close": 4.947075, "volume": 5412.0}, {"date": "2018-06-04", "close": 4.947075, "volume": 212.0}, {"date": "2018-06-05", "close": 4.7115, "volume": 8104.0}, {"date": "2018-06-06", "close": 4.7115, "volume": 6367.0}, {"date": "2018-06-07", "close": 4.7115, "volume": 9804.0}, {"date": "2018-06-08", "close": 4.7115, "volume": 3051.0}, {"date": "2018-06-12", "close": 4.7115, "volume": 722.0}, {"date": "2018-06-13", "close": 4.664385, "volume": 3704.0}, {"date": "2018-06-15", "close": 4.7115, "volume": 531.0}, {"date": "2018-06-19", "close": 4.61727, "volume": 1592.0}, {"date": "2018-06-20", "close": 4.570155, "volume": 1591.0}, {"date": "2018-06-21", "close": 4.570155, "volume": 212.0}, {"date": "2018-06-22", "close": 4.664385, "volume": 2344.0}, {"date": "2018-06-25", "close": 4.7115, "volume": 170.0}, {"date": "2018-06-26", "close": 4.7115, "volume": 4316.0}, {"date": "2018-06-27", "close": 4.61727, "volume": 2095.0}, {"date": "2018-06-28", "close": 4.664385, "volume": 4160.0}, {"date": "2018-06-29", "close": 4.7115, "volume": 2429.0}, {"date": "2018-07-03", "close": 4.947075, "volume": 849.0}, {"date": "2018-07-06", "close": 4.52304, "volume": 7544.0}, {"date": "2018-07-09", "close": 4.475925, "volume": 7419.0}, {"date": "2018-07-11", "close": 4.475925, "volume": 1987.0}, {"date": "2018-07-12", "close": 4.004775, "volume": 68269.0}, {"date": "2018-07-13", "close": 4.004775, "volume": 1620.0}, {"date": "2018-07-17", "close": 3.910545, "volume": 7061.0}, {"date": "2018-07-18", "close": 3.627855, "volume": 5525.0}, {"date": "2018-07-19", "close": 3.627855, "volume": 2447.0}, {"date": "2018-07-20", "close": 3.67497, "volume": 2022.0}, {"date": "2018-07-23", "close": 3.67497, "volume": 8236.0}, {"date": "2018-07-24", "close": 3.67497, "volume": 10348.0}, {"date": "2018-07-25", "close": 3.722085, "volume": 1250.0}, {"date": "2018-07-26", "close": 3.7692, "volume": 3060.0}, {"date": "2018-07-27", "close": 3.722085, "volume": 20817.0}, {"date": "2018-07-30", "close": 3.7692, "volume": 5208.0}, {"date": "2018-07-31", "close": 3.910545, "volume": 10546.0}, {"date": "2018-08-01", "close": 4.004775, "volume": 33829.0}, {"date": "2018-08-02", "close": 4.099005, "volume": 20315.0}, {"date": "2018-08-03", "close": 3.86343, "volume": 29776.0}, {"date": "2018-08-06", "close": 4.099005, "volume": 702.0}, {"date": "2018-08-07", "close": 4.7115, "volume": 78635.0}, {"date": "2018-08-08", "close": 4.7115, "volume": 22988.0}, {"date": "2018-08-09", "close": 4.7115, "volume": 2931.0}, {"date": "2018-08-10", "close": 4.7115, "volume": 3266.0}, {"date": "2018-08-13", "close": 4.7115, "volume": 24786.0}, {"date": "2018-08-14", "close": 4.7115, "volume": 23413.0}, {"date": "2018-08-15", "close": 4.664385, "volume": 3799.0}, {"date": "2018-08-16", "close": 4.52304, "volume": 4436.0}, {"date": "2018-08-17", "close": 4.7115, "volume": 16339.0}, {"date": "2018-08-20", "close": 4.7115, "volume": 16406.0}, {"date": "2018-08-21", "close": 4.947075, "volume": 43121.0}, {"date": "2018-08-22", "close": 4.947075, "volume": 18654.0}, {"date": "2018-08-23", "close": 5.18265, "volume": 27927.0}, {"date": "2018-08-24", "close": 5.6538, "volume": 40916.0}, {"date": "2018-08-27", "close": 5.6538, "volume": 41999.0}, {"date": "2018-08-28", "close": 5.18265, "volume": 16414.0}, {"date": "2018-08-29", "close": 4.7115, "volume": 23616.0}, {"date": "2018-08-30", "close": 4.7115, "volume": 6862.0}, {"date": "2018-08-31", "close": 4.7115, "volume": 1615.0}, {"date": "2018-09-03", "close": 4.475925, "volume": 34287.0}, {"date": "2018-09-04", "close": 4.287465, "volume": 29822.0}, {"date": "2018-09-05", "close": 4.099005, "volume": 5306.0}, {"date": "2018-09-06", "close": 4.193235, "volume": 10779.0}, {"date": "2018-09-07", "close": 4.287465, "volume": 917.0}, {"date": "2018-09-10", "close": 4.14612, "volume": 4457.0}, {"date": "2018-09-11", "close": 4.099005, "volume": 3176.0}, {"date": "2018-09-12", "close": 4.193235, "volume": 2696.0}, {"date": "2018-09-13", "close": 4.193235, "volume": 3184.0}, {"date": "2018-09-14", "close": 4.24035, "volume": 500.0}, {"date": "2018-09-17", "close": 4.05189, "volume": 1682.0}, {"date": "2018-09-18", "close": 4.24035, "volume": 36576.0}, {"date": "2018-09-19", "close": 4.475925, "volume": 1488.0}, {"date": "2018-09-20", "close": 4.7115, "volume": 734.0}, {"date": "2018-09-21", "close": 4.7115, "volume": 499.0}, {"date": "2018-09-24", "close": 4.7115, "volume": 1148.0}, {"date": "2018-09-25", "close": 4.33458, "volume": 882.0}, {"date": "2018-09-26", "close": 4.52304, "volume": 318.0}, {"date": "2018-09-27", "close": 4.52304, "volume": 1751.0}, {"date": "2018-09-28", "close": 4.475925, "volume": 127.0}, {"date": "2018-10-01", "close": 4.381695, "volume": 3566.0}, {"date": "2018-10-02", "close": 4.475925, "volume": 3091.0}, {"date": "2018-10-03", "close": 4.52304, "volume": 12895.0}, {"date": "2018-10-04", "close": 4.42881, "volume": 122001.0}, {"date": "2018-10-05", "close": 4.287465, "volume": 2940.0}, {"date": "2018-10-08", "close": 4.24035, "volume": 4139.0}, {"date": "2018-10-09", "close": 4.05189, "volume": 4643.0}, {"date": "2018-10-11", "close": 4.099005, "volume": 2122.0}, {"date": "2018-10-12", "close": 4.05189, "volume": 3829.0}, {"date": "2018-10-17", "close": 4.14612, "volume": 14745.0}, {"date": "2018-10-18", "close": 4.004775, "volume": 849.0}, {"date": "2018-10-23", "close": 4.099005, "volume": 10370.0}, {"date": "2018-10-24", "close": 4.004775, "volume": 125069.0}, {"date": "2018-10-25", "close": 3.95766, "volume": 15237.0}, {"date": "2018-10-26", "close": 3.910545, "volume": 22636.0}, {"date": "2018-10-29", "close": 4.05189, "volume": 49526.0}, {"date": "2018-10-31", "close": 3.7692, "volume": 29653.0}, {"date": "2018-11-01", "close": 3.816315, "volume": 1996.0}, {"date": "2018-11-02", "close": 3.86343, "volume": 334.0}, {"date": "2018-11-06", "close": 3.910545, "volume": 1743.0}, {"date": "2018-11-07", "close": 3.95766, "volume": 2951.0}, {"date": "2018-11-08", "close": 3.7692, "volume": 5363.0}, {"date": "2018-11-09", "close": 3.7692, "volume": 36719.0}, {"date": "2018-11-12", "close": 3.910545, "volume": 3799.0}, {"date": "2018-11-15", "close": 4.381695, "volume": 40209.0}, {"date": "2018-11-16", "close": 4.24035, "volume": 16566.0}, {"date": "2018-11-19", "close": 4.05189, "volume": 2267.0}, {"date": "2018-11-20", "close": 3.95766, "volume": 7326.0}, {"date": "2018-11-21", "close": 3.816315, "volume": 6109.0}, {"date": "2018-11-22", "close": 3.816315, "volume": 9452.0}, {"date": "2018-11-23", "close": 3.7692, "volume": 7148.0}, {"date": "2018-11-26", "close": 3.67497, "volume": 10027.0}, {"date": "2018-11-27", "close": 3.86343, "volume": 2215.0}, {"date": "2018-11-28", "close": 3.86343, "volume": 106.0}, {"date": "2018-11-29", "close": 3.816315, "volume": 345.0}, {"date": "2018-11-30", "close": 4.193235, "volume": 37407.0}, {"date": "2018-12-03", "close": 4.24035, "volume": 2290.0}, {"date": "2018-12-04", "close": 4.24035, "volume": 8702.0}, {"date": "2018-12-05", "close": 3.7692, "volume": 24714.0}, {"date": "2018-12-06", "close": 3.7692, "volume": 3405.0}, {"date": "2018-12-07", "close": 3.7692, "volume": 4797.0}, {"date": "2018-12-10", "close": 3.86343, "volume": 138.0}, {"date": "2018-12-11", "close": 3.7692, "volume": 807.0}, {"date": "2018-12-12", "close": 3.67497, "volume": 3091.0}, {"date": "2018-12-13", "close": 3.722085, "volume": 849.0}, {"date": "2018-12-14", "close": 3.7692, "volume": 318.0}, {"date": "2018-12-17", "close": 3.7692, "volume": 11.0}, {"date": "2018-12-19", "close": 3.7692, "volume": 2.0}, {"date": "2018-12-20", "close": 3.58074, "volume": 3803.0}, {"date": "2018-12-21", "close": 3.58074, "volume": 212.0}, {"date": "2018-12-31", "close": 3.67497, "volume": 13525.0}, {"date": "2019-01-02", "close": 3.7692, "volume": 446.0}, {"date": "2019-01-03", "close": 3.816315, "volume": 1210.0}, {"date": "2019-01-07", "close": 3.58074, "volume": 32246.0}, {"date": "2019-01-08", "close": 3.67497, "volume": 2006.0}, {"date": "2019-01-09", "close": 3.58074, "volume": 4466.0}, {"date": "2019-01-14", "close": 3.439395, "volume": 3090.0}, {"date": "2019-01-15", "close": 3.7692, "volume": 424.0}, {"date": "2019-01-16", "close": 3.58074, "volume": 3396.0}, {"date": "2019-01-17", "close": 3.48651, "volume": 35178.0}, {"date": "2019-01-18", "close": 3.48651, "volume": 21804.0}, {"date": "2019-01-21", "close": 3.439395, "volume": 911.0}, {"date": "2019-01-23", "close": 3.48651, "volume": 1804.0}, {"date": "2019-01-24", "close": 3.58074, "volume": 3087.0}, {"date": "2019-01-25", "close": 3.58074, "volume": 714.0}, {"date": "2019-01-29", "close": 3.627855, "volume": 1540.0}, {"date": "2019-01-30", "close": 3.627855, "volume": 2552.0}, {"date": "2019-01-31", "close": 3.627855, "volume": 2886.0}, {"date": "2019-02-01", "close": 3.58074, "volume": 2163.0}, {"date": "2019-02-04", "close": 3.58074, "volume": 1792.0}, {"date": "2019-02-06", "close": 3.533625, "volume": 2083.0}, {"date": "2019-02-07", "close": 3.533625, "volume": 39.0}, {"date": "2019-02-08", "close": 3.48651, "volume": 3346.0}, {"date": "2019-02-11", "close": 3.48651, "volume": 943.0}, {"date": "2019-02-12", "close": 3.48651, "volume": 13853.0}, {"date": "2019-02-13", "close": 3.39228, "volume": 1212.0}, {"date": "2019-02-18", "close": 3.533625, "volume": 20137.0}, {"date": "2019-02-22", "close": 3.250935, "volume": 13156.0}, {"date": "2019-02-25", "close": 3.10959, "volume": 1413.0}, {"date": "2019-03-04", "close": 3.439395, "volume": 41157.0}, {"date": "2019-03-05", "close": 3.439395, "volume": 5888.0}, {"date": "2019-03-06", "close": 3.39228, "volume": 4677.0}, {"date": "2019-03-07", "close": 3.345165, "volume": 2905.0}, {"date": "2019-03-08", "close": 3.345165, "volume": 1438.0}, {"date": "2019-03-11", "close": 3.345165, "volume": 1061.0}, {"date": "2019-03-12", "close": 3.39228, "volume": 2122.0}, {"date": "2019-03-13", "close": 3.439395, "volume": 3608.0}, {"date": "2019-03-14", "close": 3.250935, "volume": 4173.0}, {"date": "2019-03-19", "close": 3.439395, "volume": 1601.0}, {"date": "2019-03-20", "close": 3.439395, "volume": 171.0}, {"date": "2019-03-21", "close": 3.533625, "volume": 118.0}, {"date": "2019-03-22", "close": 3.533625, "volume": 1571.0}, {"date": "2019-03-25", "close": 3.39228, "volume": 5051.0}, {"date": "2019-03-26", "close": 3.345165, "volume": 42.0}, {"date": "2019-04-09", "close": 3.29805, "volume": 7768.0}, {"date": "2019-04-10", "close": 3.10959, "volume": 14575.0}, {"date": "2019-04-11", "close": 3.10959, "volume": 2739.0}, {"date": "2019-04-16", "close": 3.062475, "volume": 2140.0}, {"date": "2019-04-18", "close": 3.10959, "volume": 49.0}, {"date": "2019-04-24", "close": 3.01536, "volume": 11050.0}, {"date": "2019-04-29", "close": 3.01536, "volume": 729.0}, {"date": "2019-05-01", "close": 2.92113, "volume": 2122.0}, {"date": "2019-05-02", "close": 2.874015, "volume": 81.0}, {"date": "2019-05-03", "close": 2.874015, "volume": 2093.0}, {"date": "2019-05-14", "close": 2.779785, "volume": 531.0}, {"date": "2019-05-15", "close": 2.73267, "volume": 1167.0}, {"date": "2019-05-16", "close": 2.73267, "volume": 196.0}, {"date": "2019-05-28", "close": 2.591325, "volume": 1019.0}, {"date": "2019-05-29", "close": 2.35575, "volume": 106.0}, {"date": "2019-05-30", "close": 2.35575, "volume": 4378.0}, {"date": "2019-05-31", "close": 2.35575, "volume": 181.0}, {"date": "2019-06-03", "close": 2.35575, "volume": 535.0}, {"date": "2019-06-04", "close": 2.26152, "volume": 85.0}, {"date": "2019-06-05", "close": 2.120175, "volume": 5181.0}, {"date": "2019-06-06", "close": 2.26152, "volume": 691.0}, {"date": "2019-06-07", "close": 2.16729, "volume": 2221.0}, {"date": "2019-06-11", "close": 2.07306, "volume": 3778.0}, {"date": "2019-06-12", "close": 2.16729, "volume": 2292.0}, {"date": "2019-06-13", "close": 2.120175, "volume": 1910.0}, {"date": "2019-06-14", "close": 2.16729, "volume": 337.0}, {"date": "2019-06-18", "close": 2.120175, "volume": 637.0}, {"date": "2019-06-19", "close": 2.26152, "volume": 1850.0}, {"date": "2019-06-20", "close": 2.402865, "volume": 5120.0}, {"date": "2019-06-21", "close": 2.8269, "volume": 3846.0}, {"date": "2019-06-25", "close": 3.156705, "volume": 3992.0}, {"date": "2019-06-26", "close": 3.01536, "volume": 17967.0}, {"date": "2019-06-27", "close": 3.250935, "volume": 1061.0}, {"date": "2019-06-28", "close": 3.10959, "volume": 4550.0}, {"date": "2019-07-02", "close": 2.92113, "volume": 1537.0}, {"date": "2019-07-03", "close": 3.01536, "volume": 668.0}, {"date": "2019-07-04", "close": 3.29805, "volume": 1986.0}, {"date": "2019-07-05", "close": 3.48651, "volume": 4381.0}, {"date": "2019-07-08", "close": 3.48651, "volume": 3307.0}, {"date": "2019-07-09", "close": 3.533625, "volume": 5497.0}, {"date": "2019-07-10", "close": 3.48651, "volume": 4407.0}, {"date": "2019-07-11", "close": 3.48651, "volume": 1954.0}, {"date": "2019-07-12", "close": 3.48651, "volume": 955.0}, {"date": "2019-07-15", "close": 3.48651, "volume": 5371.0}, {"date": "2019-07-16", "close": 3.29805, "volume": 1808.0}, {"date": "2019-07-17", "close": 3.345165, "volume": 2016.0}, {"date": "2019-07-18", "close": 3.39228, "volume": 429.0}, {"date": "2019-07-19", "close": 3.39228, "volume": 637.0}, {"date": "2019-07-22", "close": 3.250935, "volume": 1633.0}, {"date": "2019-07-23", "close": 3.250935, "volume": 21.0}, {"date": "2019-07-24", "close": 3.20382, "volume": 212.0}, {"date": "2019-07-29", "close": 3.10959, "volume": 4013.0}, {"date": "2019-07-30", "close": 2.968245, "volume": 5510.0}, {"date": "2019-07-31", "close": 2.968245, "volume": 2076.0}, {"date": "2019-08-01", "close": 2.779785, "volume": 6049.0}, {"date": "2019-08-02", "close": 2.73267, "volume": 2270.0}, {"date": "2019-08-05", "close": 2.63844, "volume": 3605.0}, {"date": "2019-08-06", "close": 2.591325, "volume": 1894.0}, {"date": "2019-08-07", "close": 2.63844, "volume": 846.0}, {"date": "2019-08-09", "close": 2.8269, "volume": 531.0}, {"date": "2019-08-12", "close": 2.73267, "volume": 424.0}, {"date": "2019-08-14", "close": 2.591325, "volume": 8897.0}, {"date": "2019-08-15", "close": 2.35575, "volume": 810.0}, {"date": "2019-08-16", "close": 2.214405, "volume": 958.0}, {"date": "2019-08-19", "close": 2.35575, "volume": 305.0}, {"date": "2019-08-20", "close": 2.35575, "volume": 3552.0}, {"date": "2019-08-23", "close": 2.35575, "volume": 2357.0}, {"date": "2019-08-26", "close": 2.35575, "volume": 264.0}, {"date": "2019-08-27", "close": 2.402865, "volume": 771.0}, {"date": "2019-09-05", "close": 2.402865, "volume": 1528.0}, {"date": "2019-09-09", "close": 2.402865, "volume": 1251.0}, {"date": "2019-09-10", "close": 2.402865, "volume": 1327.0}, {"date": "2019-09-11", "close": 2.402865, "volume": 22089.0}, {"date": "2019-09-12", "close": 2.402865, "volume": 1179.0}, {"date": "2019-09-18", "close": 2.591325, "volume": 2347.0}, {"date": "2019-09-19", "close": 2.685555, "volume": 1517.0}, {"date": "2019-09-23", "close": 2.968245, "volume": 637.0}, {"date": "2019-09-25", "close": 2.73267, "volume": 1502.0}, {"date": "2019-09-30", "close": 2.73267, "volume": 743.0}, {"date": "2019-10-01", "close": 2.73267, "volume": 72.0}, {"date": "2019-10-04", "close": 2.779785, "volume": 4454.0}, {"date": "2019-10-07", "close": 2.63844, "volume": 7052.0}, {"date": "2019-10-08", "close": 2.54421, "volume": 10302.0}, {"date": "2019-10-11", "close": 3.29805, "volume": 22346.0}, {"date": "2019-10-14", "close": 3.39228, "volume": 4992.0}, {"date": "2019-10-15", "close": 3.439395, "volume": 19446.0}, {"date": "2019-10-16", "close": 3.439395, "volume": 14307.0}, {"date": "2019-10-17", "close": 3.439395, "volume": 2786.0}, {"date": "2019-10-18", "close": 3.29805, "volume": 5370.0}, {"date": "2019-10-21", "close": 3.250935, "volume": 4553.0}, {"date": "2019-10-22", "close": 3.39228, "volume": 15868.0}, {"date": "2019-10-23", "close": 3.439395, "volume": 22324.0}, {"date": "2019-10-24", "close": 3.29805, "volume": 550.0}, {"date": "2019-10-28", "close": 3.29805, "volume": 1479.0}, {"date": "2019-10-29", "close": 3.29805, "volume": 1447.0}, {"date": "2019-10-30", "close": 3.29805, "volume": 1273.0}, {"date": "2019-10-31", "close": 3.39228, "volume": 7032.0}, {"date": "2019-11-04", "close": 3.250935, "volume": 8880.0}, {"date": "2019-11-05", "close": 3.250935, "volume": 16757.0}, {"date": "2019-11-06", "close": 3.29805, "volume": 4485.0}, {"date": "2019-11-07", "close": 3.250935, "volume": 1859.0}, {"date": "2019-11-08", "close": 3.345165, "volume": 7611.0}, {"date": "2019-11-11", "close": 3.345165, "volume": 424.0}, {"date": "2019-11-12", "close": 3.250935, "volume": 9869.0}, {"date": "2019-11-13", "close": 3.156705, "volume": 18594.0}, {"date": "2019-11-14", "close": 3.29805, "volume": 23234.0}, {"date": "2019-11-15", "close": 3.250935, "volume": 8802.0}, {"date": "2019-11-18", "close": 3.29805, "volume": 6869.0}, {"date": "2019-11-19", "close": 3.250935, "volume": 21648.0}, {"date": "2019-11-20", "close": 3.48651, "volume": 28341.0}, {"date": "2019-11-21", "close": 3.29805, "volume": 34522.0}, {"date": "2019-11-22", "close": 3.439395, "volume": 10340.0}, {"date": "2019-11-25", "close": 3.48651, "volume": 7873.0}, {"date": "2019-11-26", "close": 3.48651, "volume": 5306.0}, {"date": "2019-11-28", "close": 3.722085, "volume": 38644.0}, {"date": "2019-11-29", "close": 3.67497, "volume": 838.0}, {"date": "2019-12-02", "close": 3.58074, "volume": 8037.0}, {"date": "2019-12-03", "close": 3.533625, "volume": 11114.0}, {"date": "2019-12-04", "close": 3.533625, "volume": 8415.0}, {"date": "2019-12-05", "close": 3.48651, "volume": 1486.0}, {"date": "2019-12-06", "close": 3.48651, "volume": 2759.0}, {"date": "2019-12-09", "close": 3.533625, "volume": 4023.0}, {"date": "2019-12-10", "close": 3.345165, "volume": 4628.0}, {"date": "2019-12-12", "close": 3.533625, "volume": 913.0}, {"date": "2019-12-13", "close": 3.48651, "volume": 6115.0}, {"date": "2019-12-17", "close": 3.439395, "volume": 190.0}, {"date": "2019-12-18", "close": 3.58074, "volume": 8538.0}, {"date": "2019-12-20", "close": 3.627855, "volume": 4123.0}, {"date": "2019-12-23", "close": 3.67497, "volume": 17603.0}, {"date": "2019-12-24", "close": 3.67497, "volume": 4343.0}, {"date": "2019-12-27", "close": 3.7692, "volume": 20994.0}, {"date": "2019-12-30", "close": 3.58074, "volume": 18305.0}, {"date": "2020-01-02", "close": 3.7692, "volume": 26930.0}, {"date": "2020-01-03", "close": 3.7692, "volume": 5944.0}, {"date": "2020-01-07", "close": 3.48651, "volume": 8217.0}, {"date": "2020-01-08", "close": 3.48651, "volume": 5672.0}, {"date": "2020-01-09", "close": 3.48651, "volume": 313.0}, {"date": "2020-01-10", "close": 3.439395, "volume": 1321.0}, {"date": "2020-01-13", "close": 3.345165, "volume": 3013.0}, {"date": "2020-01-14", "close": 3.345165, "volume": 4947.0}, {"date": "2020-01-15", "close": 3.39228, "volume": 2547.0}, {"date": "2020-01-16", "close": 3.250935, "volume": 914.0}, {"date": "2020-01-17", "close": 3.39228, "volume": 159.0}, {"date": "2020-01-20", "close": 3.39228, "volume": 2703.0}, {"date": "2020-01-22", "close": 3.48651, "volume": 288.0}, {"date": "2020-01-23", "close": 3.48651, "volume": 2042.0}, {"date": "2020-01-24", "close": 3.39228, "volume": 2518.0}, {"date": "2020-01-28", "close": 3.39228, "volume": 21089.0}, {"date": "2020-01-29", "close": 3.345165, "volume": 1316.0}, {"date": "2020-01-30", "close": 3.39228, "volume": 8134.0}, {"date": "2020-01-31", "close": 3.29805, "volume": 15918.0}, {"date": "2020-02-03", "close": 3.250935, "volume": 2122.0}, {"date": "2020-02-04", "close": 3.20382, "volume": 2351.0}, {"date": "2020-02-06", "close": 3.156705, "volume": 3619.0}, {"date": "2020-02-07", "close": 3.29805, "volume": 820.0}, {"date": "2020-02-11", "close": 3.01536, "volume": 4801.0}, {"date": "2020-02-12", "close": 3.39228, "volume": 2108.0}, {"date": "2020-02-13", "close": 3.20382, "volume": 2541.0}, {"date": "2020-02-17", "close": 3.01536, "volume": 1061.0}, {"date": "2020-02-18", "close": 2.8269, "volume": 981.0}, {"date": "2020-02-19", "close": 3.10959, "volume": 7727.0}, {"date": "2020-02-20", "close": 2.779785, "volume": 9059.0}, {"date": "2020-02-21", "close": 3.062475, "volume": 6559.0}, {"date": "2020-02-24", "close": 3.062475, "volume": 196.0}, {"date": "2020-02-25", "close": 2.8269, "volume": 11357.0}, {"date": "2020-02-26", "close": 2.968245, "volume": 2804.0}, {"date": "2020-02-27", "close": 2.8269, "volume": 878.0}, {"date": "2020-03-02", "close": 2.8269, "volume": 3077.0}, {"date": "2020-03-04", "close": 2.8269, "volume": 4037.0}, {"date": "2020-03-05", "close": 2.92113, "volume": 134.0}, {"date": "2020-03-06", "close": 3.10959, "volume": 4146.0}, {"date": "2020-03-09", "close": 2.8269, "volume": 9637.0}, {"date": "2020-03-10", "close": 2.591325, "volume": 6491.0}, {"date": "2020-03-11", "close": 2.874015, "volume": 5561.0}, {"date": "2020-03-13", "close": 2.591325, "volume": 2038.0}, {"date": "2020-03-17", "close": 2.591325, "volume": 127.0}, {"date": "2020-03-27", "close": 2.35575, "volume": 212.0}, {"date": "2020-04-02", "close": 2.685555, "volume": 4245.0}, {"date": "2020-04-06", "close": 2.497095, "volume": 7892.0}, {"date": "2020-04-14", "close": 2.35575, "volume": 4669.0}, {"date": "2020-04-15", "close": 2.35575, "volume": 5539.0}, {"date": "2020-04-16", "close": 2.73267, "volume": 3350.0}, {"date": "2020-04-17", "close": 2.73267, "volume": 16313.0}, {"date": "2020-04-20", "close": 2.8269, "volume": 660.0}, {"date": "2020-04-21", "close": 2.8269, "volume": 2476.0}, {"date": "2020-04-22", "close": 2.402865, "volume": 5975.0}, {"date": "2020-04-23", "close": 2.308635, "volume": 17643.0}, {"date": "2020-04-24", "close": 2.26152, "volume": 1426.0}, {"date": "2020-04-27", "close": 2.26152, "volume": 18887.0}, {"date": "2020-04-28", "close": 2.35575, "volume": 22666.0}, {"date": "2020-04-29", "close": 2.35575, "volume": 4671.0}, {"date": "2020-04-30", "close": 2.35575, "volume": 34449.0}, {"date": "2020-05-01", "close": 2.120175, "volume": 23458.0}, {"date": "2020-05-04", "close": 2.07306, "volume": 13233.0}, {"date": "2020-05-05", "close": 2.120175, "volume": 1061.0}, {"date": "2020-05-07", "close": 2.308635, "volume": 8774.0}, {"date": "2020-05-08", "close": 2.214405, "volume": 9818.0}, {"date": "2020-05-11", "close": 2.35575, "volume": 14234.0}, {"date": "2020-05-12", "close": 2.35575, "volume": 702.0}, {"date": "2020-05-13", "close": 2.120175, "volume": 6960.0}, {"date": "2020-05-14", "close": 2.35575, "volume": 38.0}, {"date": "2020-05-15", "close": 2.214405, "volume": 12339.0}, {"date": "2020-05-18", "close": 2.35575, "volume": 8432.0}, {"date": "2020-05-19", "close": 2.54421, "volume": 20602.0}, {"date": "2020-05-20", "close": 2.35575, "volume": 4717.0}, {"date": "2020-05-21", "close": 2.497095, "volume": 1799.0}, {"date": "2020-05-22", "close": 2.591325, "volume": 102030.0}, {"date": "2020-05-25", "close": 2.779785, "volume": 63150.0}, {"date": "2020-05-26", "close": 2.54421, "volume": 15027.0}, {"date": "2020-05-27", "close": 2.54421, "volume": 76420.0}, {"date": "2020-05-28", "close": 2.402865, "volume": 7091.0}, {"date": "2020-05-29", "close": 2.35575, "volume": 10209.0}, {"date": "2020-06-01", "close": 2.402865, "volume": 6248.0}, {"date": "2020-06-02", "close": 2.35575, "volume": 47380.0}, {"date": "2020-06-03", "close": 2.35575, "volume": 6367.0}, {"date": "2020-06-04", "close": 2.44998, "volume": 5178.0}, {"date": "2020-06-05", "close": 2.35575, "volume": 34853.0}, {"date": "2020-06-09", "close": 2.35575, "volume": 39237.0}, {"date": "2020-06-10", "close": 2.35575, "volume": 5131.0}, {"date": "2020-06-11", "close": 2.497095, "volume": 23814.0}, {"date": "2020-06-12", "close": 2.308635, "volume": 16593.0}, {"date": "2020-06-15", "close": 2.44998, "volume": 12613.0}, {"date": "2020-06-16", "close": 2.497095, "volume": 12824.0}, {"date": "2020-06-17", "close": 2.308635, "volume": 16746.0}, {"date": "2020-06-18", "close": 2.26152, "volume": 2211.0}, {"date": "2020-06-19", "close": 2.308635, "volume": 36041.0}, {"date": "2020-06-22", "close": 2.308635, "volume": 9445.0}, {"date": "2020-06-23", "close": 2.54421, "volume": 82893.0}, {"date": "2020-06-24", "close": 2.44998, "volume": 60885.0}, {"date": "2020-06-25", "close": 2.402865, "volume": 87756.0}, {"date": "2020-06-26", "close": 2.73267, "volume": 174626.0}, {"date": "2020-06-29", "close": 2.63844, "volume": 119817.0}, {"date": "2020-06-30", "close": 3.10959, "volume": 78934.0}, {"date": "2020-07-01", "close": 3.250935, "volume": 71144.0}, {"date": "2020-07-02", "close": 3.20382, "volume": 116271.0}, {"date": "2020-07-03", "close": 3.345165, "volume": 20043.0}, {"date": "2020-07-06", "close": 3.533625, "volume": 85789.0}, {"date": "2020-07-07", "close": 3.345165, "volume": 11167.0}, {"date": "2020-07-08", "close": 3.29805, "volume": 4030.0}, {"date": "2020-07-09", "close": 3.20382, "volume": 15482.0}, {"date": "2020-07-10", "close": 3.250935, "volume": 2848.0}, {"date": "2020-07-13", "close": 3.062475, "volume": 53197.0}, {"date": "2020-07-14", "close": 2.685555, "volume": 37612.0}, {"date": "2020-07-15", "close": 2.497095, "volume": 38377.0}, {"date": "2020-07-16", "close": 2.685555, "volume": 21485.0}, {"date": "2020-07-17", "close": 2.120175, "volume": 68407.0}, {"date": "2020-07-20", "close": 2.308635, "volume": 21801.0}, {"date": "2020-07-21", "close": 2.308635, "volume": 18570.0}, {"date": "2020-07-22", "close": 2.308635, "volume": 6464.0}, {"date": "2020-07-23", "close": 2.308635, "volume": 24793.0}, {"date": "2020-07-24", "close": 2.26152, "volume": 52240.0}, {"date": "2020-07-27", "close": 2.54421, "volume": 71120.0}, {"date": "2020-07-28", "close": 2.308635, "volume": 52393.0}, {"date": "2020-07-29", "close": 2.214405, "volume": 37917.0}, {"date": "2020-07-30", "close": 2.26152, "volume": 28715.0}, {"date": "2020-07-31", "close": 2.26152, "volume": 18041.0}, {"date": "2020-08-03", "close": 2.16729, "volume": 25444.0}, {"date": "2020-08-04", "close": 2.35575, "volume": 44175.0}, {"date": "2020-08-05", "close": 2.35575, "volume": 13907.0}, {"date": "2020-08-06", "close": 2.308635, "volume": 21775.0}, {"date": "2020-08-07", "close": 2.35575, "volume": 25563.0}, {"date": "2020-08-10", "close": 2.35575, "volume": 8808.0}, {"date": "2020-08-11", "close": 2.35575, "volume": 12764.0}, {"date": "2020-08-12", "close": 2.402865, "volume": 38.0}, {"date": "2020-08-13", "close": 2.308635, "volume": 34291.0}, {"date": "2020-08-14", "close": 2.35575, "volume": 52763.0}, {"date": "2020-08-17", "close": 2.308635, "volume": 21713.0}, {"date": "2020-08-18", "close": 2.308635, "volume": 47.0}, {"date": "2020-08-19", "close": 2.16729, "volume": 64950.0}, {"date": "2020-08-20", "close": 2.214405, "volume": 38045.0}, {"date": "2020-08-21", "close": 2.214405, "volume": 20675.0}, {"date": "2020-08-24", "close": 2.214405, "volume": 1900.0}, {"date": "2020-08-25", "close": 2.120175, "volume": 29477.0}, {"date": "2020-08-26", "close": 2.214405, "volume": 15890.0}, {"date": "2020-08-27", "close": 2.26152, "volume": 14572.0}, {"date": "2020-08-28", "close": 2.214405, "volume": 2153.0}, {"date": "2020-08-31", "close": 2.120175, "volume": 11983.0}, {"date": "2020-09-01", "close": 2.025945, "volume": 16547.0}, {"date": "2020-09-02", "close": 1.8846, "volume": 124851.0}, {"date": "2020-09-03", "close": 1.931715, "volume": 73507.0}, {"date": "2020-09-04", "close": 2.120175, "volume": 20980.0}, {"date": "2020-09-07", "close": 2.025945, "volume": 35663.0}, {"date": "2020-09-08", "close": 1.97883, "volume": 5643.0}, {"date": "2020-09-09", "close": 1.8846, "volume": 628.0}, {"date": "2020-09-14", "close": 1.8846, "volume": 5838.0}, {"date": "2020-09-15", "close": 2.07306, "volume": 5824.0}, {"date": "2020-09-16", "close": 2.120175, "volume": 5868.0}, {"date": "2020-09-17", "close": 2.07306, "volume": 16075.0}, {"date": "2020-09-18", "close": 2.120175, "volume": 2799.0}, {"date": "2020-09-21", "close": 2.120175, "volume": 2668.0}, {"date": "2020-09-23", "close": 2.025945, "volume": 4173.0}, {"date": "2020-09-24", "close": 1.97883, "volume": 2421.0}, {"date": "2020-09-28", "close": 2.025945, "volume": 1630.0}, {"date": "2020-09-29", "close": 1.8846, "volume": 13828.0}, {"date": "2020-09-30", "close": 1.8846, "volume": 3184.0}, {"date": "2020-10-01", "close": 1.97883, "volume": 14177.0}, {"date": "2020-10-02", "close": 1.97883, "volume": 16183.0}, {"date": "2020-10-05", "close": 1.97883, "volume": 505.0}, {"date": "2020-10-06", "close": 1.8846, "volume": 17492.0}, {"date": "2020-10-07", "close": 1.931715, "volume": 15918.0}, {"date": "2020-10-08", "close": 1.931715, "volume": 12268.0}, {"date": "2020-10-09", "close": 1.8846, "volume": 4245.0}, {"date": "2020-10-12", "close": 1.8846, "volume": 11658.0}, {"date": "2020-10-13", "close": 1.8846, "volume": 39364.0}, {"date": "2020-10-14", "close": 1.8846, "volume": 13308.0}, {"date": "2020-10-15", "close": 1.931715, "volume": 11977.0}, {"date": "2020-10-19", "close": 1.97883, "volume": 47815.0}, {"date": "2020-10-20", "close": 1.97883, "volume": 30969.0}, {"date": "2020-10-22", "close": 1.8846, "volume": 22879.0}, {"date": "2020-10-26", "close": 1.931715, "volume": 26505.0}, {"date": "2020-10-27", "close": 2.120175, "volume": 83515.0}, {"date": "2020-10-28", "close": 1.97883, "volume": 17770.0}, {"date": "2020-10-29", "close": 2.025945, "volume": 2218.0}, {"date": "2020-10-30", "close": 2.025945, "volume": 9413.0}, {"date": "2020-11-02", "close": 2.025945, "volume": 15964.0}, {"date": "2020-11-03", "close": 1.97883, "volume": 11937.0}, {"date": "2020-11-04", "close": 1.97883, "volume": 8065.0}, {"date": "2020-11-05", "close": 2.025945, "volume": 5695.0}, {"date": "2020-11-06", "close": 2.025945, "volume": 13594.0}, {"date": "2020-11-09", "close": 1.97883, "volume": 7218.0}, {"date": "2020-11-10", "close": 1.931715, "volume": 18006.0}, {"date": "2020-11-11", "close": 2.07306, "volume": 12906.0}, {"date": "2020-11-17", "close": 2.025945, "volume": 79569.0}, {"date": "2020-11-18", "close": 1.931715, "volume": 12945.0}, {"date": "2020-11-19", "close": 2.07306, "volume": 1983.0}, {"date": "2020-11-20", "close": 1.97883, "volume": 3169.0}, {"date": "2020-11-23", "close": 1.97883, "volume": 348.0}, {"date": "2020-11-24", "close": 1.97883, "volume": 2475.0}, {"date": "2020-11-25", "close": 1.931715, "volume": 7388.0}, {"date": "2020-11-26", "close": 1.931715, "volume": 2640.0}, {"date": "2020-11-27", "close": 2.025945, "volume": 4886.0}, {"date": "2020-11-30", "close": 2.07306, "volume": 26192.0}, {"date": "2020-12-01", "close": 1.97883, "volume": 40253.0}, {"date": "2020-12-02", "close": 2.07306, "volume": 23898.0}, {"date": "2020-12-03", "close": 2.07306, "volume": 849.0}, {"date": "2020-12-04", "close": 2.07306, "volume": 21582.0}, {"date": "2020-12-07", "close": 2.120175, "volume": 19932.0}, {"date": "2020-12-08", "close": 2.07306, "volume": 2745.0}, {"date": "2020-12-09", "close": 1.931715, "volume": 17419.0}, {"date": "2020-12-10", "close": 1.931715, "volume": 8490.0}, {"date": "2020-12-11", "close": 1.931715, "volume": 5406.0}, {"date": "2020-12-14", "close": 2.025945, "volume": 7865.0}, {"date": "2020-12-15", "close": 1.931715, "volume": 970.0}, {"date": "2020-12-16", "close": 1.931715, "volume": 19501.0}, {"date": "2020-12-17", "close": 1.931715, "volume": 1061.0}, {"date": "2020-12-18", "close": 1.8846, "volume": 1904.0}, {"date": "2020-12-22", "close": 1.97883, "volume": 3672.0}, {"date": "2020-12-23", "close": 2.07306, "volume": 32505.0}, {"date": "2020-12-24", "close": 2.07306, "volume": 8371.0}, {"date": "2020-12-29", "close": 2.025945, "volume": 4245.0}, {"date": "2020-12-30", "close": 1.97883, "volume": 5436.0}, {"date": "2020-12-31", "close": 2.07306, "volume": 21.0}, {"date": "2021-01-04", "close": 2.025945, "volume": 2855.0}, {"date": "2021-01-05", "close": 2.07306, "volume": 956.0}, {"date": "2021-01-06", "close": 1.97883, "volume": 11140.0}, {"date": "2021-01-07", "close": 2.025945, "volume": 3948.0}, {"date": "2021-01-08", "close": 1.97883, "volume": 5476.0}, {"date": "2021-01-11", "close": 1.97883, "volume": 3014.0}, {"date": "2021-01-12", "close": 1.97883, "volume": 645.0}, {"date": "2021-01-14", "close": 2.025945, "volume": 3024.0}, {"date": "2021-01-15", "close": 2.025945, "volume": 980.0}, {"date": "2021-01-18", "close": 2.07306, "volume": 9624.0}, {"date": "2021-01-19", "close": 1.97883, "volume": 18011.0}, {"date": "2021-01-20", "close": 2.07306, "volume": 21325.0}, {"date": "2021-01-21", "close": 2.120175, "volume": 10872.0}, {"date": "2021-01-22", "close": 2.025945, "volume": 16341.0}, {"date": "2021-01-25", "close": 2.120175, "volume": 39051.0}, {"date": "2021-01-27", "close": 2.16729, "volume": 17626.0}, {"date": "2021-01-28", "close": 2.025945, "volume": 4221.0}, {"date": "2021-01-29", "close": 2.025945, "volume": 2445.0}, {"date": "2021-02-01", "close": 2.07306, "volume": 21089.0}, {"date": "2021-02-02", "close": 2.07306, "volume": 7960.0}, {"date": "2021-02-03", "close": 2.07306, "volume": 6503.0}, {"date": "2021-02-04", "close": 2.120175, "volume": 2244.0}, {"date": "2021-02-05", "close": 2.07306, "volume": 14651.0}, {"date": "2021-02-08", "close": 1.97883, "volume": 3673.0}, {"date": "2021-02-09", "close": 2.025945, "volume": 4595.0}, {"date": "2021-02-10", "close": 2.025945, "volume": 2905.0}, {"date": "2021-02-11", "close": 2.025945, "volume": 878.0}, {"date": "2021-02-12", "close": 2.120175, "volume": 2122.0}, {"date": "2021-02-15", "close": 1.97883, "volume": 6493.0}, {"date": "2021-02-16", "close": 1.931715, "volume": 33059.0}, {"date": "2021-02-18", "close": 1.931715, "volume": 11888.0}, {"date": "2021-02-19", "close": 1.931715, "volume": 1380.0}, {"date": "2021-02-22", "close": 1.931715, "volume": 157.0}, {"date": "2021-02-23", "close": 1.931715, "volume": 531.0}, {"date": "2021-02-24", "close": 2.025945, "volume": 45.0}, {"date": "2021-02-25", "close": 1.931715, "volume": 1698.0}, {"date": "2021-02-26", "close": 1.931715, "volume": 11143.0}, {"date": "2021-03-01", "close": 1.931715, "volume": 49.0}, {"date": "2021-03-02", "close": 1.8846, "volume": 1486.0}, {"date": "2021-03-03", "close": 2.025945, "volume": 24946.0}, {"date": "2021-03-04", "close": 2.07306, "volume": 18034.0}, {"date": "2021-03-05", "close": 1.931715, "volume": 20235.0}, {"date": "2021-03-08", "close": 1.931715, "volume": 35628.0}, {"date": "2021-03-09", "close": 1.931715, "volume": 19105.0}, {"date": "2021-03-10", "close": 1.8846, "volume": 69368.0}, {"date": "2021-03-11", "close": 1.8846, "volume": 233.0}, {"date": "2021-03-12", "close": 1.8846, "volume": 297.0}, {"date": "2021-03-15", "close": 1.837485, "volume": 8674.0}, {"date": "2021-03-16", "close": 1.8846, "volume": 2759.0}, {"date": "2021-03-17", "close": 1.837485, "volume": 2490.0}, {"date": "2021-03-18", "close": 1.837485, "volume": 2335.0}, {"date": "2021-03-19", "close": 1.8846, "volume": 4092.0}, {"date": "2021-03-22", "close": 1.8846, "volume": 2778.0}, {"date": "2021-03-23", "close": 1.8846, "volume": 1449.0}, {"date": "2021-03-24", "close": 1.97883, "volume": 212.0}, {"date": "2021-03-25", "close": 1.97883, "volume": 9976.0}, {"date": "2021-03-26", "close": 1.97883, "volume": 1273.0}, {"date": "2021-03-29", "close": 1.79037, "volume": 6682.0}, {"date": "2021-03-30", "close": 1.8846, "volume": 2779.0}, {"date": "2021-03-31", "close": 1.8846, "volume": 284.0}, {"date": "2021-04-01", "close": 1.8846, "volume": 13820.0}, {"date": "2021-04-06", "close": 1.8846, "volume": 4330.0}, {"date": "2021-04-07", "close": 1.8846, "volume": 475.0}, {"date": "2021-04-08", "close": 1.8846, "volume": 3433.0}, {"date": "2021-04-09", "close": 1.97883, "volume": 2779.0}, {"date": "2021-04-12", "close": 1.8846, "volume": 5306.0}, {"date": "2021-04-13", "close": 2.025945, "volume": 2156.0}, {"date": "2021-04-14", "close": 1.837485, "volume": 1082.0}, {"date": "2021-04-16", "close": 1.8846, "volume": 531.0}, {"date": "2021-04-19", "close": 1.8846, "volume": 1061.0}, {"date": "2021-04-20", "close": 1.931715, "volume": 8198.0}, {"date": "2021-04-21", "close": 1.97883, "volume": 13713.0}, {"date": "2021-04-22", "close": 2.025945, "volume": 6324.0}, {"date": "2021-04-23", "close": 2.025945, "volume": 68.0}, {"date": "2021-04-26", "close": 2.025945, "volume": 6814.0}, {"date": "2021-04-28", "close": 2.07306, "volume": 26050.0}, {"date": "2021-04-29", "close": 2.025945, "volume": 4457.0}, {"date": "2021-04-30", "close": 2.07306, "volume": 3610.0}, {"date": "2021-05-03", "close": 2.120175, "volume": 6117.0}, {"date": "2021-05-04", "close": 1.97883, "volume": 1376.0}, {"date": "2021-05-06", "close": 1.97883, "volume": 2446.0}, {"date": "2021-05-10", "close": 1.8846, "volume": 13846.0}, {"date": "2021-05-11", "close": 1.8846, "volume": 3019.0}, {"date": "2021-05-12", "close": 1.931715, "volume": 505.0}, {"date": "2021-05-13", "close": 1.8846, "volume": 509.0}, {"date": "2021-05-14", "close": 1.8846, "volume": 4139.0}, {"date": "2021-05-17", "close": 1.931715, "volume": 3569.0}, {"date": "2021-05-18", "close": 1.931715, "volume": 2801.0}, {"date": "2021-05-19", "close": 1.931715, "volume": 5306.0}, {"date": "2021-05-20", "close": 1.8846, "volume": 27414.0}, {"date": "2021-05-21", "close": 2.025945, "volume": 6511.0}, {"date": "2021-05-24", "close": 1.97883, "volume": 26118.0}, {"date": "2021-05-25", "close": 1.97883, "volume": 6547.0}, {"date": "2021-05-26", "close": 2.025945, "volume": 2306.0}, {"date": "2021-05-27", "close": 1.8846, "volume": 11096.0}, {"date": "2021-05-28", "close": 1.8846, "volume": 10158.0}, {"date": "2021-05-31", "close": 1.837485, "volume": 20789.0}, {"date": "2021-06-01", "close": 1.8846, "volume": 3193.0}, {"date": "2021-06-03", "close": 1.837485, "volume": 3820.0}, {"date": "2021-06-04", "close": 1.8846, "volume": 5314.0}, {"date": "2021-06-08", "close": 1.79037, "volume": 710.0}, {"date": "2021-06-09", "close": 1.743255, "volume": 23392.0}, {"date": "2021-06-10", "close": 1.743255, "volume": 1465.0}, {"date": "2021-06-11", "close": 1.8846, "volume": 6991.0}, {"date": "2021-06-15", "close": 1.60191, "volume": 54121.0}, {"date": "2021-06-16", "close": 1.60191, "volume": 10869.0}, {"date": "2021-06-17", "close": 1.50768, "volume": 23681.0}, {"date": "2021-07-14", "close": 1.31922, "volume": 25955.0}, {"date": "2021-07-15", "close": 1.177875, "volume": 38108.0}, {"date": "2021-07-16", "close": 1.22499, "volume": 12594.0}, {"date": "2021-07-19", "close": 1.3, "volume": 30371.0}, {"date": "2021-07-20", "close": 1.25, "volume": 2066.0}, {"date": "2021-07-21", "close": 1.2, "volume": 19111.0}, {"date": "2021-07-22", "close": 1.2, "volume": 18622.0}, {"date": "2021-07-23", "close": 1.05, "volume": 68249.0}, {"date": "2021-07-26", "close": 1.05, "volume": 38012.0}, {"date": "2021-07-27", "close": 1.0, "volume": 52052.0}, {"date": "2021-07-28", "close": 1.15, "volume": 170206.0}, {"date": "2021-07-29", "close": 1.0, "volume": 56750.0}, {"date": "2021-07-30", "close": 1.0, "volume": 30878.0}, {"date": "2021-08-02", "close": 1.0, "volume": 17225.0}, {"date": "2021-08-03", "close": 1.0, "volume": 6097.0}, {"date": "2021-08-04", "close": 1.1, "volume": 22135.0}, {"date": "2021-08-05", "close": 1.0, "volume": 36541.0}, {"date": "2021-08-06", "close": 1.0, "volume": 11849.0}, {"date": "2021-08-09", "close": 1.0, "volume": 17993.0}, {"date": "2021-08-10", "close": 1.05, "volume": 32920.0}, {"date": "2021-08-11", "close": 1.05, "volume": 6423.0}, {"date": "2021-08-12", "close": 1.25, "volume": 119016.0}, {"date": "2021-08-13", "close": 1.2, "volume": 5829.0}, {"date": "2021-08-16", "close": 1.15, "volume": 56879.0}, {"date": "2021-08-17", "close": 1.3, "volume": 49372.0}, {"date": "2021-08-18", "close": 1.2, "volume": 226252.0}, {"date": "2021-08-19", "close": 1.1, "volume": 88014.0}, {"date": "2021-08-20", "close": 1.0, "volume": 134366.0}, {"date": "2021-08-23", "close": 1.0, "volume": 24785.0}, {"date": "2021-08-24", "close": 1.05, "volume": 65834.0}, {"date": "2021-08-25", "close": 1.1, "volume": 19217.0}, {"date": "2021-08-26", "close": 1.1, "volume": 15390.0}, {"date": "2021-08-27", "close": 1.05, "volume": 16725.0}, {"date": "2021-08-30", "close": 1.05, "volume": 17658.0}, {"date": "2021-08-31", "close": 1.0, "volume": 13840.0}, {"date": "2021-09-01", "close": 1.05, "volume": 21608.0}, {"date": "2021-09-02", "close": 1.05, "volume": 1151.0}, {"date": "2021-09-03", "close": 1.05, "volume": 46894.0}, {"date": "2021-09-06", "close": 1.05, "volume": 12274.0}, {"date": "2021-09-07", "close": 1.1, "volume": 16339.0}, {"date": "2021-09-08", "close": 1.1, "volume": 2361.0}, {"date": "2021-09-09", "close": 1.15, "volume": 59230.0}, {"date": "2021-09-10", "close": 1.1, "volume": 25686.0}, {"date": "2021-09-13", "close": 1.05, "volume": 27857.0}, {"date": "2021-09-14", "close": 1.05, "volume": 43237.0}, {"date": "2021-09-15", "close": 1.05, "volume": 8159.0}, {"date": "2021-09-16", "close": 1.1, "volume": 25793.0}, {"date": "2021-09-17", "close": 1.05, "volume": 40688.0}, {"date": "2021-09-20", "close": 1.0, "volume": 44743.0}, {"date": "2021-09-21", "close": 0.95, "volume": 10915.0}, {"date": "2021-09-22", "close": 1.0, "volume": 4067.0}, {"date": "2021-09-23", "close": 1.0, "volume": 140.0}, {"date": "2021-09-24", "close": 1.0, "volume": 30631.0}, {"date": "2021-09-27", "close": 1.05, "volume": 2524.0}, {"date": "2021-09-28", "close": 1.0, "volume": 27193.0}, {"date": "2021-09-29", "close": 1.0, "volume": 12671.0}, {"date": "2021-10-01", "close": 1.0, "volume": 6640.0}, {"date": "2021-10-04", "close": 1.05, "volume": 44708.0}, {"date": "2021-10-05", "close": 0.95, "volume": 38171.0}, {"date": "2021-10-06", "close": 1.0, "volume": 1625.0}, {"date": "2021-10-07", "close": 0.95, "volume": 6908.0}, {"date": "2021-10-08", "close": 1.0, "volume": 30461.0}, {"date": "2021-10-11", "close": 0.95, "volume": 4571.0}, {"date": "2021-10-12", "close": 0.95, "volume": 59560.0}, {"date": "2021-10-13", "close": 0.95, "volume": 4000.0}, {"date": "2021-10-14", "close": 1.0, "volume": 4452.0}, {"date": "2021-10-15", "close": 1.0, "volume": 2506.0}, {"date": "2021-10-18", "close": 1.05, "volume": 7497.0}, {"date": "2021-10-19", "close": 1.05, "volume": 22775.0}, {"date": "2021-10-20", "close": 1.0, "volume": 8689.0}, {"date": "2021-10-21", "close": 1.0, "volume": 7948.0}, {"date": "2021-10-22", "close": 1.0, "volume": 17296.0}, {"date": "2021-10-25", "close": 1.05, "volume": 10803.0}, {"date": "2021-10-26", "close": 1.05, "volume": 2073.0}, {"date": "2021-10-27", "close": 1.0, "volume": 8403.0}, {"date": "2021-10-28", "close": 0.95, "volume": 394.0}, {"date": "2021-10-29", "close": 1.0, "volume": 16619.0}, {"date": "2021-11-01", "close": 1.0, "volume": 65300.0}, {"date": "2021-11-02", "close": 0.95, "volume": 35225.0}, {"date": "2021-11-03", "close": 0.95, "volume": 31764.0}, {"date": "2021-11-04", "close": 1.0, "volume": 31849.0}, {"date": "2021-11-05", "close": 1.0, "volume": 1702.0}, {"date": "2021-11-08", "close": 1.0, "volume": 2857.0}, {"date": "2021-11-09", "close": 0.95, "volume": 9691.0}, {"date": "2021-11-10", "close": 0.95, "volume": 23989.0}, {"date": "2021-11-11", "close": 0.95, "volume": 5818.0}, {"date": "2021-11-12", "close": 0.95, "volume": 116.0}, {"date": "2021-11-15", "close": 0.95, "volume": 3553.0}, {"date": "2021-11-16", "close": 0.95, "volume": 4258.0}, {"date": "2021-11-17", "close": 1.0, "volume": 556.0}, {"date": "2021-11-18", "close": 0.95, "volume": 64098.0}, {"date": "2021-11-19", "close": 0.95, "volume": 44330.0}, {"date": "2021-11-22", "close": 0.9, "volume": 60334.0}, {"date": "2021-11-23", "close": 0.9, "volume": 5176.0}, {"date": "2021-11-24", "close": 0.9, "volume": 7000.0}, {"date": "2021-11-25", "close": 0.9, "volume": 450.0}, {"date": "2021-11-26", "close": 0.9, "volume": 25796.0}, {"date": "2021-11-29", "close": 0.85, "volume": 37946.0}, {"date": "2021-11-30", "close": 0.9, "volume": 4920.0}, {"date": "2021-12-01", "close": 0.85, "volume": 13040.0}, {"date": "2021-12-02", "close": 0.875, "volume": 11454.0}, {"date": "2021-12-03", "close": 0.875, "volume": 2222.0}, {"date": "2021-12-06", "close": 0.85, "volume": 32000.0}, {"date": "2021-12-07", "close": 0.75, "volume": 124435.0}, {"date": "2021-12-08", "close": 0.8, "volume": 18243.0}, {"date": "2021-12-13", "close": 0.75, "volume": 13192.0}, {"date": "2021-12-14", "close": 0.75, "volume": 2786.0}, {"date": "2021-12-15", "close": 0.75, "volume": 200.0}, {"date": "2021-12-16", "close": 0.7, "volume": 7059.0}, {"date": "2021-12-17", "close": 0.75, "volume": 745.0}, {"date": "2021-12-20", "close": 0.7, "volume": 3947.0}, {"date": "2021-12-21", "close": 0.7, "volume": 11079.0}, {"date": "2021-12-22", "close": 0.6, "volume": 72455.0}, {"date": "2021-12-23", "close": 0.8, "volume": 7845.0}, {"date": "2021-12-29", "close": 0.8, "volume": 2131.0}, {"date": "2021-12-30", "close": 0.8, "volume": 117.0}, {"date": "2021-12-31", "close": 0.75, "volume": 6598.0}, {"date": "2022-01-04", "close": 0.75, "volume": 5338.0}, {"date": "2022-01-05", "close": 0.75, "volume": 800.0}, {"date": "2022-01-06", "close": 0.75, "volume": 13.0}, {"date": "2022-01-10", "close": 0.775, "volume": 7163.0}, {"date": "2022-01-11", "close": 0.775, "volume": 3520.0}, {"date": "2022-01-13", "close": 0.7, "volume": 15499.0}, {"date": "2022-01-14", "close": 0.7, "volume": 48238.0}, {"date": "2022-01-18", "close": 0.7, "volume": 9.0}, {"date": "2022-01-19", "close": 0.7, "volume": 5707.0}, {"date": "2022-01-20", "close": 0.7, "volume": 2622.0}, {"date": "2022-01-21", "close": 0.7, "volume": 11877.0}, {"date": "2022-01-24", "close": 0.65, "volume": 2843.0}, {"date": "2022-01-25", "close": 0.7, "volume": 720.0}, {"date": "2022-01-27", "close": 0.7, "volume": 11402.0}, {"date": "2022-01-28", "close": 0.7, "volume": 4364.0}, {"date": "2022-02-01", "close": 0.7, "volume": 720.0}, {"date": "2022-02-04", "close": 0.7, "volume": 2072.0}, {"date": "2022-02-07", "close": 0.8, "volume": 17778.0}, {"date": "2022-02-08", "close": 0.85, "volume": 23786.0}, {"date": "2022-02-09", "close": 0.85, "volume": 15560.0}, {"date": "2022-02-11", "close": 0.75, "volume": 1683.0}, {"date": "2022-02-14", "close": 0.75, "volume": 7331.0}, {"date": "2022-02-15", "close": 0.75, "volume": 3600.0}, {"date": "2022-02-17", "close": 0.6, "volume": 91550.0}, {"date": "2022-02-18", "close": 0.575, "volume": 85997.0}, {"date": "2022-02-21", "close": 0.55, "volume": 10622.0}, {"date": "2022-02-22", "close": 0.45, "volume": 331877.0}, {"date": "2022-02-23", "close": 0.45, "volume": 60615.0}, {"date": "2022-02-24", "close": 0.45, "volume": 26237.0}, {"date": "2022-02-25", "close": 0.45, "volume": 8799.0}, {"date": "2022-02-28", "close": 0.45, "volume": 21.0}, {"date": "2022-03-01", "close": 0.4, "volume": 12012.0}, {"date": "2022-03-02", "close": 0.4, "volume": 26000.0}, {"date": "2022-03-03", "close": 0.45, "volume": 48837.0}, {"date": "2022-03-04", "close": 0.45, "volume": 20000.0}, {"date": "2022-03-07", "close": 0.5, "volume": 63002.0}, {"date": "2022-03-08", "close": 0.5, "volume": 63858.0}, {"date": "2022-03-09", "close": 0.5, "volume": 601.0}, {"date": "2022-03-10", "close": 0.5, "volume": 2368.0}, {"date": "2022-03-11", "close": 0.5, "volume": 3054.0}, {"date": "2022-03-14", "close": 0.45, "volume": 721.0}, {"date": "2022-03-15", "close": 0.55, "volume": 40368.0}, {"date": "2022-03-16", "close": 0.5, "volume": 11000.0}, {"date": "2022-03-17", "close": 0.45, "volume": 2773.0}, {"date": "2022-03-18", "close": 0.5, "volume": 37758.0}, {"date": "2022-03-21", "close": 0.45, "volume": 24293.0}, {"date": "2022-03-22", "close": 0.5, "volume": 21362.0}, {"date": "2022-03-23", "close": 0.55, "volume": 31603.0}, {"date": "2022-03-24", "close": 0.55, "volume": 185.0}, {"date": "2022-03-25", "close": 0.45, "volume": 101466.0}, {"date": "2022-03-28", "close": 0.45, "volume": 30570.0}, {"date": "2022-03-29", "close": 0.4, "volume": 122423.0}, {"date": "2022-03-30", "close": 0.4, "volume": 101456.0}, {"date": "2022-03-31", "close": 0.4, "volume": 8196.0}, {"date": "2022-04-01", "close": 0.4, "volume": 34738.0}, {"date": "2022-04-04", "close": 0.4, "volume": 12609.0}, {"date": "2022-04-05", "close": 0.35, "volume": 19653.0}, {"date": "2022-04-06", "close": 0.4, "volume": 51503.0}, {"date": "2022-04-07", "close": 0.4, "volume": 26763.0}, {"date": "2022-04-08", "close": 0.4, "volume": 11941.0}, {"date": "2022-04-11", "close": 0.35, "volume": 699.0}, {"date": "2022-04-13", "close": 0.4, "volume": 8573.0}, {"date": "2022-04-14", "close": 0.4, "volume": 1244.0}, {"date": "2022-04-19", "close": 0.4, "volume": 1300.0}, {"date": "2022-04-20", "close": 0.4, "volume": 19200.0}, {"date": "2022-04-21", "close": 0.4, "volume": 194820.0}, {"date": "2022-04-22", "close": 0.4, "volume": 1400.0}, {"date": "2022-04-26", "close": 0.35, "volume": 29210.0}, {"date": "2022-04-28", "close": 0.35, "volume": 2480.0}, {"date": "2022-04-29", "close": 0.35, "volume": 21511.0}, {"date": "2022-05-02", "close": 0.35, "volume": 5727.0}, {"date": "2022-05-03", "close": 0.35, "volume": 21737.0}, {"date": "2022-05-04", "close": 0.35, "volume": 5000.0}, {"date": "2022-05-05", "close": 0.325, "volume": 2400.0}, {"date": "2022-05-06", "close": 0.3, "volume": 20400.0}, {"date": "2022-05-09", "close": 0.325, "volume": 32584.0}, {"date": "2022-05-10", "close": 0.3, "volume": 103309.0}, {"date": "2022-05-11", "close": 0.3, "volume": 6937.0}, {"date": "2022-05-12", "close": 0.3, "volume": 6156.0}, {"date": "2022-05-13", "close": 0.3, "volume": 111333.0}, {"date": "2022-05-16", "close": 0.3, "volume": 204.0}, {"date": "2022-05-17", "close": 0.3, "volume": 39904.0}, {"date": "2022-05-19", "close": 0.275, "volume": 42403.0}, {"date": "2022-05-20", "close": 0.3, "volume": 7980.0}, {"date": "2022-05-23", "close": 0.275, "volume": 16710.0}, {"date": "2022-05-24", "close": 0.3, "volume": 64717.0}, {"date": "2022-05-26", "close": 0.3, "volume": 3220.0}, {"date": "2022-05-27", "close": 0.3, "volume": 2750.0}, {"date": "2022-05-30", "close": 0.3, "volume": 42803.0}, {"date": "2022-05-31", "close": 0.25, "volume": 5131.0}, {"date": "2022-06-01", "close": 0.25, "volume": 2638.0}, {"date": "2022-06-02", "close": 0.3, "volume": 20000.0}, {"date": "2022-06-06", "close": 0.3, "volume": 18694.0}, {"date": "2022-06-07", "close": 0.3, "volume": 0.0}, {"date": "2022-06-10", "close": 0.3, "volume": 10000.0}, {"date": "2022-06-14", "close": 0.3, "volume": 28002.0}, {"date": "2022-06-15", "close": 0.3, "volume": 24107.0}, {"date": "2022-06-16", "close": 0.3, "volume": 89254.0}, {"date": "2022-06-17", "close": 0.3, "volume": 7672.0}, {"date": "2022-06-20", "close": 0.3, "volume": 76.0}, {"date": "2022-06-21", "close": 0.3, "volume": 12667.0}, {"date": "2022-06-23", "close": 0.3, "volume": 698.0}, {"date": "2022-06-24", "close": 0.25, "volume": 10537.0}, {"date": "2022-06-27", "close": 0.25, "volume": 34025.0}, {"date": "2022-06-28", "close": 0.25, "volume": 49282.0}, {"date": "2022-06-29", "close": 0.2, "volume": 14222.0}, {"date": "2022-06-30", "close": 0.25, "volume": 16630.0}, {"date": "2022-07-01", "close": 0.25, "volume": 3907.0}, {"date": "2022-07-04", "close": 0.25, "volume": 6051.0}, {"date": "2022-07-11", "close": 0.3, "volume": 33.0}, {"date": "2022-07-12", "close": 0.25, "volume": 92.0}, {"date": "2022-07-14", "close": 0.3, "volume": 3100.0}, {"date": "2022-07-18", "close": 0.25, "volume": 3018.0}, {"date": "2022-07-19", "close": 0.25, "volume": 5800.0}, {"date": "2022-07-20", "close": 0.3, "volume": 31276.0}, {"date": "2022-07-21", "close": 0.35, "volume": 20000.0}, {"date": "2022-07-22", "close": 0.35, "volume": 6.0}, {"date": "2022-07-26", "close": 0.25, "volume": 35398.0}, {"date": "2022-07-29", "close": 0.3, "volume": 3229.0}, {"date": "2022-08-01", "close": 0.25, "volume": 2466.0}, {"date": "2022-08-02", "close": 0.3, "volume": 23578.0}, {"date": "2022-08-03", "close": 0.3, "volume": 5001.0}, {"date": "2022-08-04", "close": 0.35, "volume": 31.0}, {"date": "2022-08-08", "close": 0.3, "volume": 11954.0}, {"date": "2022-08-09", "close": 0.3, "volume": 14209.0}, {"date": "2022-08-11", "close": 0.3, "volume": 17778.0}, {"date": "2022-08-15", "close": 0.3, "volume": 2245.0}, {"date": "2022-08-16", "close": 0.3, "volume": 2755.0}, {"date": "2022-08-19", "close": 0.3, "volume": 1909.0}, {"date": "2022-08-23", "close": 0.3, "volume": 2260.0}, {"date": "2022-08-24", "close": 0.35, "volume": 3072.0}, {"date": "2022-08-25", "close": 0.35, "volume": 16.0}, {"date": "2022-08-26", "close": 0.3, "volume": 7000.0}, {"date": "2022-08-30", "close": 0.35, "volume": 20590.0}, {"date": "2022-09-01", "close": 0.35, "volume": 16250.0}, {"date": "2022-09-02", "close": 0.35, "volume": 3615.0}, {"date": "2022-09-05", "close": 0.35, "volume": 399.0}, {"date": "2022-09-08", "close": 0.35, "volume": 19.0}, {"date": "2022-09-09", "close": 0.35, "volume": 3893.0}, {"date": "2022-09-12", "close": 0.35, "volume": 6230.0}, {"date": "2022-09-13", "close": 0.35, "volume": 16.0}, {"date": "2022-09-14", "close": 0.3, "volume": 37214.0}, {"date": "2022-09-15", "close": 0.3, "volume": 11093.0}, {"date": "2022-09-21", "close": 0.4, "volume": 437126.0}, {"date": "2022-09-23", "close": 0.35, "volume": 211485.0}, {"date": "2022-09-26", "close": 0.45, "volume": 130795.0}, {"date": "2022-09-27", "close": 0.45, "volume": 88892.0}, {"date": "2022-09-28", "close": 0.4, "volume": 135588.0}, {"date": "2022-09-29", "close": 0.45, "volume": 70697.0}, {"date": "2022-09-30", "close": 0.35, "volume": 388281.0}, {"date": "2022-10-03", "close": 0.35, "volume": 702852.0}, {"date": "2022-10-04", "close": 0.35, "volume": 139941.0}, {"date": "2022-10-05", "close": 0.4, "volume": 149796.0}, {"date": "2022-10-06", "close": 0.35, "volume": 2247.0}, {"date": "2022-10-07", "close": 0.35, "volume": 80652.0}, {"date": "2022-10-10", "close": 0.35, "volume": 240794.0}, {"date": "2022-10-11", "close": 0.35, "volume": 60539.0}, {"date": "2022-10-12", "close": 0.325, "volume": 29486.0}, {"date": "2022-10-13", "close": 0.3, "volume": 398855.0}, {"date": "2022-10-14", "close": 0.3, "volume": 50000.0}, {"date": "2022-10-17", "close": 0.3, "volume": 4428.0}, {"date": "2022-10-18", "close": 0.3, "volume": 53680.0}, {"date": "2022-10-19", "close": 0.3, "volume": 16933.0}, {"date": "2022-10-20", "close": 0.3, "volume": 32305.0}, {"date": "2022-10-24", "close": 0.275, "volume": 42136.0}, {"date": "2022-10-25", "close": 0.275, "volume": 57166.0}, {"date": "2022-10-26", "close": 0.3, "volume": 417433.0}, {"date": "2022-10-27", "close": 0.3, "volume": 29959.0}, {"date": "2022-10-28", "close": 0.4, "volume": 209071.0}, {"date": "2022-10-31", "close": 0.35, "volume": 317027.0}, {"date": "2022-11-01", "close": 0.35, "volume": 27730.0}, {"date": "2022-11-02", "close": 0.35, "volume": 85257.0}, {"date": "2022-11-03", "close": 0.35, "volume": 70433.0}, {"date": "2022-11-04", "close": 0.35, "volume": 153568.0}, {"date": "2022-11-07", "close": 0.4, "volume": 225528.0}, {"date": "2022-11-08", "close": 0.45, "volume": 81516.0}, {"date": "2022-11-09", "close": 0.5, "volume": 219049.0}, {"date": "2022-11-10", "close": 0.5, "volume": 170177.0}, {"date": "2022-11-11", "close": 0.4, "volume": 152772.0}, {"date": "2022-11-14", "close": 0.5, "volume": 277783.0}, {"date": "2022-11-15", "close": 0.5, "volume": 253448.0}, {"date": "2022-11-16", "close": 0.6, "volume": 394656.0}, {"date": "2022-11-17", "close": 0.65, "volume": 254274.0}, {"date": "2022-11-18", "close": 0.65, "volume": 276649.0}, {"date": "2022-11-21", "close": 0.5, "volume": 751379.0}, {"date": "2022-11-22", "close": 0.45, "volume": 140304.0}, {"date": "2022-11-23", "close": 0.45, "volume": 142956.0}, {"date": "2022-11-24", "close": 0.45, "volume": 174119.0}, {"date": "2022-11-25", "close": 0.45, "volume": 90624.0}, {"date": "2022-11-28", "close": 0.45, "volume": 77956.0}, {"date": "2022-11-29", "close": 0.45, "volume": 16041.0}, {"date": "2022-11-30", "close": 0.4, "volume": 63552.0}, {"date": "2022-12-01", "close": 0.35, "volume": 239952.0}, {"date": "2022-12-02", "close": 0.4, "volume": 81839.0}, {"date": "2022-12-05", "close": 0.45, "volume": 240192.0}, {"date": "2022-12-06", "close": 0.45, "volume": 44393.0}, {"date": "2022-12-07", "close": 0.4, "volume": 98094.0}, {"date": "2022-12-08", "close": 0.5, "volume": 310275.0}, {"date": "2022-12-09", "close": 0.5, "volume": 54178.0}, {"date": "2022-12-12", "close": 0.55, "volume": 279309.0}, {"date": "2022-12-13", "close": 0.5, "volume": 84633.0}, {"date": "2022-12-14", "close": 0.5, "volume": 48309.0}, {"date": "2022-12-15", "close": 0.45, "volume": 63845.0}, {"date": "2022-12-16", "close": 0.45, "volume": 78252.0}, {"date": "2022-12-19", "close": 0.45, "volume": 6859.0}, {"date": "2022-12-22", "close": 0.45, "volume": 148701.0}, {"date": "2022-12-23", "close": 0.4, "volume": 171216.0}, {"date": "2022-12-28", "close": 0.425, "volume": 2134.0}, {"date": "2022-12-29", "close": 0.35, "volume": 251701.0}, {"date": "2022-12-30", "close": 0.35, "volume": 440201.0}, {"date": "2023-01-06", "close": 0.25, "volume": 1602616.0}, {"date": "2023-01-09", "close": 0.25, "volume": 105074.0}, {"date": "2023-01-10", "close": 0.3, "volume": 79082.0}, {"date": "2023-01-11", "close": 0.25, "volume": 81505.0}, {"date": "2023-01-12", "close": 0.25, "volume": 55763.0}, {"date": "2023-01-13", "close": 0.275, "volume": 86825.0}, {"date": "2023-01-16", "close": 0.3, "volume": 83133.0}, {"date": "2023-01-17", "close": 0.275, "volume": 4546.0}, {"date": "2023-01-18", "close": 0.3, "volume": 251406.0}, {"date": "2023-01-20", "close": 0.3, "volume": 147075.0}, {"date": "2023-01-23", "close": 0.3, "volume": 48297.0}, {"date": "2023-01-24", "close": 0.25, "volume": 186211.0}, {"date": "2023-01-25", "close": 0.3, "volume": 42500.0}, {"date": "2023-01-27", "close": 0.275, "volume": 30364.0}, {"date": "2023-01-30", "close": 0.275, "volume": 60977.0}, {"date": "2023-01-31", "close": 0.25, "volume": 42938.0}, {"date": "2023-02-01", "close": 0.3, "volume": 237240.0}, {"date": "2023-02-02", "close": 0.3, "volume": 21667.0}, {"date": "2023-02-03", "close": 0.3, "volume": 11207.0}, {"date": "2023-02-06", "close": 0.3, "volume": 327.0}, {"date": "2023-02-07", "close": 0.275, "volume": 5058.0}, {"date": "2023-02-08", "close": 0.3, "volume": 16778.0}, {"date": "2023-02-09", "close": 0.275, "volume": 21047.0}, {"date": "2023-02-10", "close": 0.3, "volume": 36984.0}, {"date": "2023-02-13", "close": 0.3, "volume": 37044.0}, {"date": "2023-02-14", "close": 0.275, "volume": 5333.0}, {"date": "2023-02-15", "close": 0.25, "volume": 602321.0}, {"date": "2023-02-16", "close": 0.25, "volume": 32290.0}, {"date": "2023-02-17", "close": 0.3, "volume": 90963.0}, {"date": "2023-02-20", "close": 0.25, "volume": 9312.0}, {"date": "2023-02-21", "close": 0.25, "volume": 52000.0}, {"date": "2023-02-22", "close": 0.25, "volume": 116132.0}, {"date": "2023-02-23", "close": 0.25, "volume": 12000.0}, {"date": "2023-02-24", "close": 0.225, "volume": 131379.0}, {"date": "2023-02-27", "close": 0.225, "volume": 40255.0}, {"date": "2023-02-28", "close": 0.225, "volume": 21907.0}, {"date": "2023-03-02", "close": 0.225, "volume": 12029.0}, {"date": "2023-03-03", "close": 0.2, "volume": 5000.0}, {"date": "2023-03-06", "close": 0.225, "volume": 5000.0}, {"date": "2023-03-07", "close": 0.25, "volume": 10126.0}, {"date": "2023-03-08", "close": 0.25, "volume": 362.0}, {"date": "2023-03-10", "close": 0.2, "volume": 6603.0}, {"date": "2023-03-13", "close": 0.2, "volume": 207853.0}, {"date": "2023-03-16", "close": 0.2, "volume": 14250.0}, {"date": "2023-03-17", "close": 0.2, "volume": 6267.0}, {"date": "2023-03-20", "close": 0.2, "volume": 509109.0}, {"date": "2023-03-21", "close": 0.2, "volume": 37065.0}, {"date": "2023-03-22", "close": 0.2, "volume": 49000.0}, {"date": "2023-03-23", "close": 0.2, "volume": 21780.0}, {"date": "2023-03-24", "close": 0.2, "volume": 11347.0}, {"date": "2023-03-27", "close": 0.2, "volume": 40113.0}, {"date": "2023-03-29", "close": 0.2, "volume": 38502.0}, {"date": "2023-03-30", "close": 0.2, "volume": 8510.0}, {"date": "2023-03-31", "close": 0.2, "volume": 17143.0}, {"date": "2023-04-03", "close": 0.2, "volume": 19951.0}, {"date": "2023-04-04", "close": 0.15, "volume": 131384.0}, {"date": "2023-04-05", "close": 0.15, "volume": 17171.0}, {"date": "2023-04-06", "close": 0.15, "volume": 133333.0}, {"date": "2023-04-11", "close": 0.175, "volume": 145000.0}, {"date": "2023-04-12", "close": 0.175, "volume": 7312.0}, {"date": "2023-04-14", "close": 0.15, "volume": 23286.0}, {"date": "2023-04-18", "close": 0.15, "volume": 10000.0}, {"date": "2023-04-24", "close": 0.15, "volume": 35633.0}, {"date": "2023-04-26", "close": 0.15, "volume": 44600.0}, {"date": "2023-04-27", "close": 0.15, "volume": 44871.0}, {"date": "2023-04-28", "close": 0.15, "volume": 484850.0}, {"date": "2023-05-01", "close": 0.15, "volume": 165673.0}, {"date": "2023-05-02", "close": 0.15, "volume": 65689.0}, {"date": "2023-05-03", "close": 0.15, "volume": 6660.0}, {"date": "2023-05-04", "close": 0.15, "volume": 22000.0}, {"date": "2023-05-05", "close": 0.175, "volume": 18275.0}, {"date": "2023-05-08", "close": 0.15, "volume": 330120.0}, {"date": "2023-05-09", "close": 0.175, "volume": 27040.0}, {"date": "2023-05-10", "close": 0.15, "volume": 82626.0}, {"date": "2023-05-11", "close": 0.15, "volume": 100378.0}, {"date": "2023-05-12", "close": 0.15, "volume": 4000.0}, {"date": "2023-05-15", "close": 0.15, "volume": 53856.0}, {"date": "2023-05-16", "close": 0.15, "volume": 149812.0}, {"date": "2023-05-17", "close": 0.15, "volume": 140000.0}, {"date": "2023-05-18", "close": 0.15, "volume": 365714.0}, {"date": "2023-05-19", "close": 0.175, "volume": 2000.0}, {"date": "2023-05-22", "close": 0.15, "volume": 236240.0}, {"date": "2023-05-23", "close": 0.2, "volume": 35182.0}, {"date": "2023-05-24", "close": 0.2, "volume": 23000.0}, {"date": "2023-05-25", "close": 0.15, "volume": 139533.0}, {"date": "2023-05-26", "close": 0.2, "volume": 106931.0}, {"date": "2023-05-30", "close": 0.175, "volume": 7355.0}, {"date": "2023-05-31", "close": 0.2, "volume": 26175.0}, {"date": "2023-06-01", "close": 0.15, "volume": 266798.0}, {"date": "2023-06-02", "close": 0.2, "volume": 26516.0}, {"date": "2023-06-05", "close": 0.175, "volume": 141000.0}, {"date": "2023-06-06", "close": 0.2, "volume": 21521.0}, {"date": "2023-06-07", "close": 0.2, "volume": 40510.0}, {"date": "2023-06-08", "close": 0.2, "volume": 47610.0}, {"date": "2023-06-09", "close": 0.2, "volume": 6800.0}, {"date": "2023-06-13", "close": 0.2, "volume": 27005.0}, {"date": "2023-06-14", "close": 0.2, "volume": 91148.0}, {"date": "2023-06-15", "close": 0.2, "volume": 52290.0}, {"date": "2023-06-16", "close": 0.175, "volume": 90773.0}, {"date": "2023-06-19", "close": 0.2, "volume": 576168.0}, {"date": "2023-06-20", "close": 0.3, "volume": 872035.0}, {"date": "2023-06-21", "close": 0.3, "volume": 390558.0}, {"date": "2023-06-22", "close": 0.25, "volume": 123993.0}, {"date": "2023-06-23", "close": 0.25, "volume": 45858.0}, {"date": "2023-06-26", "close": 0.3, "volume": 69221.0}, {"date": "2023-06-27", "close": 0.25, "volume": 130687.0}, {"date": "2023-06-28", "close": 0.3, "volume": 460048.0}, {"date": "2023-06-29", "close": 0.4, "volume": 1032730.0}, {"date": "2023-06-30", "close": 0.375, "volume": 195984.0}, {"date": "2023-07-03", "close": 0.45, "volume": 889033.0}, {"date": "2023-07-04", "close": 0.4, "volume": 587118.0}, {"date": "2023-07-05", "close": 0.4, "volume": 378259.0}, {"date": "2023-07-06", "close": 0.45, "volume": 254553.0}, {"date": "2023-07-07", "close": 0.6, "volume": 1037974.0}, {"date": "2023-07-10", "close": 0.55, "volume": 610212.0}, {"date": "2023-07-11", "close": 0.7, "volume": 772187.0}, {"date": "2023-07-12", "close": 0.6, "volume": 957546.0}, {"date": "2023-07-13", "close": 0.65, "volume": 344661.0}, {"date": "2023-07-14", "close": 0.5, "volume": 737352.0}, {"date": "2023-07-17", "close": 0.4, "volume": 300675.0}, {"date": "2023-07-18", "close": 0.45, "volume": 157705.0}, {"date": "2023-07-21", "close": 0.45, "volume": 319203.0}, {"date": "2023-07-24", "close": 0.45, "volume": 206435.0}, {"date": "2023-07-25", "close": 0.4, "volume": 91110.0}, {"date": "2023-07-26", "close": 0.4, "volume": 53910.0}, {"date": "2023-07-27", "close": 0.45, "volume": 258880.0}, {"date": "2023-07-28", "close": 0.4, "volume": 156992.0}, {"date": "2023-07-31", "close": 0.4, "volume": 7782.0}, {"date": "2023-08-01", "close": 0.4, "volume": 734572.0}, {"date": "2023-08-02", "close": 0.4, "volume": 186313.0}, {"date": "2023-08-03", "close": 0.4, "volume": 299682.0}, {"date": "2023-08-04", "close": 0.45, "volume": 437061.0}, {"date": "2023-08-07", "close": 0.55, "volume": 1244718.0}, {"date": "2023-08-08", "close": 0.55, "volume": 946430.0}, {"date": "2023-08-09", "close": 0.6, "volume": 218160.0}, {"date": "2023-08-10", "close": 0.6, "volume": 397752.0}, {"date": "2023-08-11", "close": 0.55, "volume": 322147.0}, {"date": "2023-08-14", "close": 0.55, "volume": 391902.0}, {"date": "2023-08-15", "close": 0.55, "volume": 163574.0}, {"date": "2023-08-16", "close": 0.55, "volume": 53633.0}, {"date": "2023-08-17", "close": 0.5, "volume": 510801.0}, {"date": "2023-08-18", "close": 0.475, "volume": 30523.0}, {"date": "2023-08-21", "close": 0.5, "volume": 26981.0}, {"date": "2023-08-22", "close": 0.4, "volume": 829410.0}, {"date": "2023-08-23", "close": 0.475, "volume": 91963.0}, {"date": "2023-08-24", "close": 0.5, "volume": 53830.0}, {"date": "2023-08-25", "close": 0.45, "volume": 29621.0}, {"date": "2023-08-28", "close": 0.45, "volume": 252550.0}, {"date": "2023-08-29", "close": 0.45, "volume": 51203.0}, {"date": "2023-08-30", "close": 0.425, "volume": 23601.0}, {"date": "2023-08-31", "close": 0.35, "volume": 719432.0}, {"date": "2023-09-01", "close": 0.35, "volume": 3613.0}, {"date": "2023-09-04", "close": 0.4, "volume": 33803.0}, {"date": "2023-09-05", "close": 0.35, "volume": 38463.0}, {"date": "2023-09-06", "close": 0.35, "volume": 12265.0}, {"date": "2023-09-07", "close": 0.35, "volume": 19673.0}, {"date": "2023-09-08", "close": 0.375, "volume": 60652.0}, {"date": "2023-09-11", "close": 0.35, "volume": 74562.0}, {"date": "2023-09-12", "close": 0.35, "volume": 50100.0}, {"date": "2023-09-13", "close": 0.35, "volume": 234997.0}, {"date": "2023-09-14", "close": 0.35, "volume": 197577.0}, {"date": "2023-09-15", "close": 0.3, "volume": 31661.0}, {"date": "2023-09-18", "close": 0.3, "volume": 6851.0}, {"date": "2023-09-19", "close": 0.35, "volume": 71499.0}, {"date": "2023-09-20", "close": 0.35, "volume": 15048.0}, {"date": "2023-09-21", "close": 0.35, "volume": 33791.0}, {"date": "2023-09-22", "close": 0.35, "volume": 58176.0}, {"date": "2023-09-25", "close": 0.35, "volume": 16001.0}, {"date": "2023-09-26", "close": 0.325, "volume": 24263.0}, {"date": "2023-09-27", "close": 0.325, "volume": 5580.0}, {"date": "2023-09-28", "close": 0.325, "volume": 36538.0}, {"date": "2023-09-29", "close": 0.25, "volume": 242576.0}, {"date": "2023-10-02", "close": 0.35, "volume": 74253.0}, {"date": "2023-10-03", "close": 0.35, "volume": 101828.0}, {"date": "2023-10-04", "close": 0.3, "volume": 47369.0}, {"date": "2023-10-05", "close": 0.3, "volume": 7818.0}, {"date": "2023-10-06", "close": 0.3, "volume": 5329.0}, {"date": "2023-10-09", "close": 0.25, "volume": 104002.0}, {"date": "2023-10-10", "close": 0.275, "volume": 14900.0}, {"date": "2023-10-12", "close": 0.3, "volume": 10063.0}, {"date": "2023-10-13", "close": 0.275, "volume": 17910.0}, {"date": "2023-10-17", "close": 0.25, "volume": 41406.0}, {"date": "2023-10-18", "close": 0.25, "volume": 4034.0}, {"date": "2023-10-19", "close": 0.25, "volume": 12383.0}, {"date": "2023-10-20", "close": 0.3, "volume": 6357.0}, {"date": "2023-10-23", "close": 0.275, "volume": 22870.0}, {"date": "2023-10-24", "close": 0.25, "volume": 14555.0}, {"date": "2023-10-25", "close": 0.25, "volume": 8253.0}, {"date": "2023-10-26", "close": 0.3, "volume": 47077.0}, {"date": "2023-10-27", "close": 0.3, "volume": 10926.0}, {"date": "2023-10-30", "close": 0.3, "volume": 84556.0}, {"date": "2023-10-31", "close": 0.275, "volume": 48860.0}, {"date": "2023-11-01", "close": 0.3, "volume": 83467.0}, {"date": "2023-11-02", "close": 0.3, "volume": 45141.0}, {"date": "2023-11-03", "close": 0.275, "volume": 531.0}, {"date": "2023-11-06", "close": 0.25, "volume": 2425.0}, {"date": "2023-11-08", "close": 0.25, "volume": 4955.0}, {"date": "2023-11-10", "close": 0.3, "volume": 97395.0}, {"date": "2023-11-13", "close": 0.275, "volume": 45125.0}, {"date": "2023-11-14", "close": 0.25, "volume": 7782.0}, {"date": "2023-11-15", "close": 0.25, "volume": 11670.0}, {"date": "2023-11-16", "close": 0.25, "volume": 3236.0}, {"date": "2023-11-17", "close": 0.3, "volume": 7194.0}, {"date": "2023-11-20", "close": 0.275, "volume": 9817.0}, {"date": "2023-11-22", "close": 0.3, "volume": 500051.0}, {"date": "2023-11-23", "close": 0.3, "volume": 93775.0}, {"date": "2023-11-24", "close": 0.3, "volume": 40000.0}, {"date": "2023-11-27", "close": 0.275, "volume": 1797.0}, {"date": "2023-11-29", "close": 0.3, "volume": 127850.0}, {"date": "2023-11-30", "close": 0.3, "volume": 59543.0}, {"date": "2023-12-01", "close": 0.3, "volume": 547799.0}, {"date": "2023-12-04", "close": 0.25, "volume": 54743.0}, {"date": "2023-12-05", "close": 0.275, "volume": 51415.0}, {"date": "2023-12-06", "close": 0.25, "volume": 6100.0}, {"date": "2023-12-07", "close": 0.25, "volume": 221606.0}, {"date": "2023-12-08", "close": 0.25, "volume": 66616.0}, {"date": "2023-12-11", "close": 0.25, "volume": 26973.0}, {"date": "2023-12-12", "close": 0.25, "volume": 14081.0}, {"date": "2023-12-13", "close": 0.25, "volume": 54385.0}, {"date": "2023-12-14", "close": 0.2, "volume": 32093.0}, {"date": "2023-12-15", "close": 0.25, "volume": 93632.0}, {"date": "2023-12-18", "close": 0.25, "volume": 4026.0}, {"date": "2023-12-19", "close": 0.225, "volume": 30079.0}, {"date": "2023-12-20", "close": 0.25, "volume": 141163.0}, {"date": "2023-12-21", "close": 0.25, "volume": 61431.0}, {"date": "2023-12-27", "close": 0.25, "volume": 21790.0}, {"date": "2023-12-28", "close": 0.25, "volume": 7699.0}, {"date": "2023-12-29", "close": 0.275, "volume": 4000.0}, {"date": "2024-01-02", "close": 0.25, "volume": 31583.0}, {"date": "2024-01-03", "close": 0.25, "volume": 28600.0}, {"date": "2024-01-04", "close": 0.25, "volume": 24000.0}, {"date": "2024-01-05", "close": 0.275, "volume": 146373.0}, {"date": "2024-01-08", "close": 0.25, "volume": 24327.0}, {"date": "2024-01-09", "close": 0.25, "volume": 11669.0}, {"date": "2024-01-10", "close": 0.25, "volume": 30868.0}, {"date": "2024-01-11", "close": 0.25, "volume": 16132.0}, {"date": "2024-01-12", "close": 0.225, "volume": 30848.0}, {"date": "2024-01-15", "close": 0.2, "volume": 186651.0}, {"date": "2024-01-16", "close": 0.2, "volume": 190456.0}, {"date": "2024-01-17", "close": 0.15, "volume": 44079.0}, {"date": "2024-01-18", "close": 0.2, "volume": 15217.0}, {"date": "2024-01-19", "close": 0.175, "volume": 5749.0}, {"date": "2024-01-22", "close": 0.2, "volume": 10354.0}, {"date": "2024-01-23", "close": 0.2, "volume": 30.0}, {"date": "2024-01-24", "close": 0.2, "volume": 23722.0}, {"date": "2024-01-25", "close": 0.2, "volume": 178806.0}, {"date": "2024-01-29", "close": 0.175, "volume": 121096.0}, {"date": "2024-01-30", "close": 0.175, "volume": 20000.0}, {"date": "2024-01-31", "close": 0.15, "volume": 2500.0}, {"date": "2024-02-01", "close": 0.15, "volume": 3664.0}, {"date": "2024-02-02", "close": 0.15, "volume": 45527.0}, {"date": "2024-02-05", "close": 0.175, "volume": 12000.0}, {"date": "2024-02-09", "close": 0.15, "volume": 54042.0}, {"date": "2024-02-12", "close": 0.175, "volume": 8636.0}, {"date": "2024-02-13", "close": 0.2, "volume": 870492.0}, {"date": "2024-02-14", "close": 0.2, "volume": 97049.0}, {"date": "2024-02-15", "close": 0.25, "volume": 369346.0}, {"date": "2024-02-16", "close": 0.2, "volume": 103490.0}, {"date": "2024-02-19", "close": 0.225, "volume": 25804.0}, {"date": "2024-02-20", "close": 0.225, "volume": 34480.0}, {"date": "2024-02-21", "close": 0.25, "volume": 466777.0}, {"date": "2024-02-22", "close": 0.25, "volume": 106095.0}, {"date": "2024-02-23", "close": 0.25, "volume": 581629.0}, {"date": "2024-02-26", "close": 0.225, "volume": 47296.0}, {"date": "2024-02-27", "close": 0.225, "volume": 96173.0}, {"date": "2024-02-28", "close": 0.2, "volume": 34809.0}, {"date": "2024-03-01", "close": 0.225, "volume": 20000.0}, {"date": "2024-03-05", "close": 0.225, "volume": 94412.0}, {"date": "2024-03-07", "close": 0.2, "volume": 231456.0}, {"date": "2024-03-08", "close": 0.225, "volume": 122301.0}, {"date": "2024-03-11", "close": 0.2, "volume": 68300.0}, {"date": "2024-03-12", "close": 0.2, "volume": 138722.0}, {"date": "2024-03-13", "close": 0.2, "volume": 374494.0}, {"date": "2024-03-14", "close": 0.2, "volume": 469455.0}, {"date": "2024-03-15", "close": 0.2, "volume": 120242.0}, {"date": "2024-03-18", "close": 0.2, "volume": 310022.0}, {"date": "2024-03-19", "close": 0.2, "volume": 233389.0}, {"date": "2024-03-20", "close": 0.15, "volume": 211924.0}, {"date": "2024-03-21", "close": 0.25, "volume": 1420240.0}, {"date": "2024-03-22", "close": 0.25, "volume": 78688.0}, {"date": "2024-03-25", "close": 0.25, "volume": 1029320.0}, {"date": "2024-03-26", "close": 0.225, "volume": 105600.0}, {"date": "2024-03-27", "close": 0.2, "volume": 73458.0}, {"date": "2024-03-28", "close": 0.25, "volume": 809.0}, {"date": "2024-04-02", "close": 0.225, "volume": 80833.0}, {"date": "2024-04-03", "close": 0.25, "volume": 56396.0}, {"date": "2024-04-04", "close": 0.2, "volume": 147713.0}, {"date": "2024-04-05", "close": 0.2, "volume": 1302994.0}, {"date": "2024-04-08", "close": 0.2, "volume": 90071.0}, {"date": "2024-04-09", "close": 0.175, "volume": 62566.0}, {"date": "2024-04-11", "close": 0.2, "volume": 18822.0}, {"date": "2024-04-12", "close": 0.25, "volume": 370010.0}, {"date": "2024-04-15", "close": 0.25, "volume": 3797.0}, {"date": "2024-04-16", "close": 0.2, "volume": 291014.0}, {"date": "2024-04-17", "close": 0.2, "volume": 20045.0}, {"date": "2024-04-18", "close": 0.2, "volume": 26555.0}, {"date": "2024-04-19", "close": 0.2, "volume": 16123.0}, {"date": "2024-04-22", "close": 0.2, "volume": 3381.0}, {"date": "2024-04-23", "close": 0.2, "volume": 20320.0}, {"date": "2024-04-24", "close": 0.2, "volume": 5364.0}, {"date": "2024-04-26", "close": 0.2, "volume": 208.0}, {"date": "2024-04-29", "close": 0.2, "volume": 150.0}, {"date": "2024-04-30", "close": 0.175, "volume": 21772.0}, {"date": "2024-05-01", "close": 0.175, "volume": 483.0}, {"date": "2024-05-03", "close": 0.175, "volume": 37278.0}, {"date": "2024-05-06", "close": 0.175, "volume": 153.0}, {"date": "2024-05-07", "close": 0.2, "volume": 2061.0}, {"date": "2024-05-08", "close": 0.175, "volume": 4283.0}, {"date": "2024-05-09", "close": 0.2, "volume": 7000.0}, {"date": "2024-05-10", "close": 0.2, "volume": 155.0}, {"date": "2024-05-13", "close": 0.2, "volume": 34.0}, {"date": "2024-05-14", "close": 0.2, "volume": 1000.0}, {"date": "2024-05-15", "close": 0.175, "volume": 62687.0}, {"date": "2024-05-16", "close": 0.2, "volume": 11197.0}, {"date": "2024-05-17", "close": 0.2, "volume": 6165.0}, {"date": "2024-05-20", "close": 0.175, "volume": 7520.0}, {"date": "2024-05-21", "close": 0.175, "volume": 6711.0}, {"date": "2024-05-22", "close": 0.175, "volume": 6167.0}, {"date": "2024-05-23", "close": 0.15, "volume": 5847.0}, {"date": "2024-05-24", "close": 0.2, "volume": 157060.0}, {"date": "2024-05-27", "close": 0.175, "volume": 61602.0}, {"date": "2024-05-29", "close": 0.2, "volume": 32079.0}, {"date": "2024-05-30", "close": 0.2, "volume": 2750.0}, {"date": "2024-05-31", "close": 0.175, "volume": 40000.0}, {"date": "2024-06-03", "close": 0.175, "volume": 4420.0}, {"date": "2024-06-05", "close": 0.15, "volume": 130.0}, {"date": "2024-06-06", "close": 0.15, "volume": 1673.0}, {"date": "2024-06-07", "close": 0.175, "volume": 219967.0}, {"date": "2024-06-12", "close": 0.15, "volume": 3300.0}, {"date": "2024-06-14", "close": 0.15, "volume": 19800.0}, {"date": "2024-06-17", "close": 0.15, "volume": 7920.0}, {"date": "2024-06-18", "close": 0.15, "volume": 6480.0}, {"date": "2024-06-19", "close": 0.15, "volume": 40000.0}, {"date": "2024-06-21", "close": 0.15, "volume": 13567.0}, {"date": "2024-06-24", "close": 0.15, "volume": 8250.0}, {"date": "2024-06-25", "close": 0.15, "volume": 284585.0}, {"date": "2024-06-26", "close": 0.15, "volume": 97945.0}, {"date": "2024-06-27", "close": 0.125, "volume": 122539.0}, {"date": "2024-06-28", "close": 0.15, "volume": 131938.0}, {"date": "2024-07-01", "close": 0.15, "volume": 26045.0}, {"date": "2024-07-03", "close": 0.125, "volume": 1412.0}, {"date": "2024-07-04", "close": 0.125, "volume": 171050.0}, {"date": "2024-07-05", "close": 0.125, "volume": 244.0}, {"date": "2024-07-08", "close": 0.125, "volume": 144982.0}, {"date": "2024-07-09", "close": 0.15, "volume": 12870.0}, {"date": "2024-07-10", "close": 0.15, "volume": 10131.0}, {"date": "2024-07-11", "close": 0.15, "volume": 238697.0}, {"date": "2024-07-12", "close": 0.15, "volume": 192463.0}, {"date": "2024-07-15", "close": 0.15, "volume": 17771.0}, {"date": "2024-07-16", "close": 0.15, "volume": 246386.0}, {"date": "2024-07-17", "close": 0.15, "volume": 211521.0}, {"date": "2024-07-18", "close": 0.15, "volume": 188781.0}, {"date": "2024-07-22", "close": 0.15, "volume": 121924.0}, {"date": "2024-07-23", "close": 0.15, "volume": 210196.0}, {"date": "2024-07-24", "close": 0.2, "volume": 64017.0}, {"date": "2024-07-25", "close": 0.15, "volume": 342498.0}, {"date": "2024-07-26", "close": 0.15, "volume": 147361.0}, {"date": "2024-07-29", "close": 0.15, "volume": 10.0}, {"date": "2024-07-30", "close": 0.15, "volume": 600.0}, {"date": "2024-07-31", "close": 0.175, "volume": 10000.0}, {"date": "2024-08-05", "close": 0.175, "volume": 48014.0}, {"date": "2024-08-06", "close": 0.15, "volume": 393.0}, {"date": "2024-08-07", "close": 0.15, "volume": 2000.0}, {"date": "2024-08-09", "close": 0.15, "volume": 170557.0}, {"date": "2024-08-13", "close": 0.15, "volume": 2087.0}, {"date": "2024-08-14", "close": 0.175, "volume": 2500.0}, {"date": "2024-08-19", "close": 0.175, "volume": 10348.0}, {"date": "2024-08-20", "close": 0.175, "volume": 953.0}, {"date": "2024-08-21", "close": 0.175, "volume": 22189.0}, {"date": "2024-08-22", "close": 0.15, "volume": 496492.0}, {"date": "2024-08-23", "close": 0.2, "volume": 22063.0}, {"date": "2024-08-26", "close": 0.15, "volume": 2689.0}, {"date": "2024-08-27", "close": 0.2, "volume": 77562.0}, {"date": "2024-08-28", "close": 0.2, "volume": 45117.0}, {"date": "2024-08-29", "close": 0.2, "volume": 24080.0}, {"date": "2024-08-30", "close": 0.175, "volume": 3947.0}, {"date": "2024-09-02", "close": 0.175, "volume": 23043.0}, {"date": "2024-09-03", "close": 0.175, "volume": 200.0}, {"date": "2024-09-04", "close": 0.175, "volume": 100000.0}, {"date": "2024-09-05", "close": 0.15, "volume": 35233.0}, {"date": "2024-09-06", "close": 0.15, "volume": 4150.0}, {"date": "2024-09-09", "close": 0.175, "volume": 26797.0}, {"date": "2024-09-10", "close": 0.15, "volume": 2000.0}, {"date": "2024-09-12", "close": 0.175, "volume": 42136.0}, {"date": "2024-09-13", "close": 0.175, "volume": 8782.0}, {"date": "2024-09-16", "close": 0.15, "volume": 11556.0}, {"date": "2024-09-17", "close": 0.15, "volume": 578765.0}, {"date": "2024-09-19", "close": 0.15, "volume": 4119.0}, {"date": "2024-09-20", "close": 0.15, "volume": 51120.0}, {"date": "2024-09-23", "close": 0.15, "volume": 20700.0}, {"date": "2024-09-24", "close": 0.15, "volume": 755.0}, {"date": "2024-09-25", "close": 0.15, "volume": 2200.0}, {"date": "2024-09-26", "close": 0.15, "volume": 13920.0}, {"date": "2024-09-27", "close": 0.15, "volume": 32341.0}, {"date": "2024-09-30", "close": 0.15, "volume": 102495.0}, {"date": "2024-10-01", "close": 0.15, "volume": 19000.0}, {"date": "2024-10-02", "close": 0.15, "volume": 85013.0}, {"date": "2024-10-03", "close": 0.2, "volume": 55427.0}, {"date": "2024-10-04", "close": 0.15, "volume": 8000.0}, {"date": "2024-10-07", "close": 0.15, "volume": 46700.0}, {"date": "2024-10-08", "close": 0.15, "volume": 7456.0}, {"date": "2024-10-09", "close": 0.15, "volume": 118067.0}, {"date": "2024-10-10", "close": 0.15, "volume": 57040.0}, {"date": "2024-10-11", "close": 0.1, "volume": 1101894.0}, {"date": "2024-10-14", "close": 0.1, "volume": 1148492.0}, {"date": "2024-10-15", "close": 0.1, "volume": 237079.0}, {"date": "2024-10-16", "close": 0.1, "volume": 25049.0}, {"date": "2024-10-17", "close": 0.1, "volume": 35619.0}, {"date": "2024-10-18", "close": 0.1, "volume": 12072.0}, {"date": "2024-10-21", "close": 0.1, "volume": 11779.0}, {"date": "2024-10-22", "close": 0.1, "volume": 53462.0}, {"date": "2024-10-23", "close": 0.1, "volume": 18428.0}, {"date": "2024-10-24", "close": 0.1, "volume": 38897.0}, {"date": "2024-10-25", "close": 0.1, "volume": 28311.0}, {"date": "2024-10-28", "close": 0.1, "volume": 745.0}, {"date": "2024-10-31", "close": 0.1, "volume": 33361.0}, {"date": "2024-11-01", "close": 0.1, "volume": 226.0}, {"date": "2024-11-04", "close": 0.1, "volume": 4900.0}, {"date": "2024-11-05", "close": 0.1, "volume": 60100.0}, {"date": "2024-11-06", "close": 0.1, "volume": 29156.0}, {"date": "2024-11-07", "close": 0.1, "volume": 597538.0}, {"date": "2024-11-08", "close": 0.1, "volume": 67119.0}, {"date": "2024-11-11", "close": 0.05, "volume": 3196.0}, {"date": "2024-11-12", "close": 0.1, "volume": 18070.0}, {"date": "2024-11-13", "close": 0.075, "volume": 18227.0}, {"date": "2024-11-14", "close": 0.1, "volume": 35232.0}, {"date": "2024-11-15", "close": 0.1, "volume": 11600.0}, {"date": "2024-11-18", "close": 0.1, "volume": 14005.0}, {"date": "2024-11-20", "close": 0.1, "volume": 28160.0}, {"date": "2024-11-21", "close": 0.075, "volume": 13957.0}, {"date": "2024-11-22", "close": 0.075, "volume": 40000.0}, {"date": "2024-11-25", "close": 0.1, "volume": 67.0}, {"date": "2024-11-26", "close": 0.075, "volume": 49956.0}, {"date": "2024-11-27", "close": 0.1, "volume": 48889.0}, {"date": "2024-11-28", "close": 0.1, "volume": 0.0}, {"date": "2024-11-29", "close": 0.1, "volume": 44389.0}, {"date": "2024-12-02", "close": 0.15, "volume": 968456.0}, {"date": "2024-12-03", "close": 0.1, "volume": 137430.0}, {"date": "2024-12-04", "close": 0.1, "volume": 6800.0}, {"date": "2024-12-05", "close": 0.1, "volume": 1252902.0}, {"date": "2024-12-06", "close": 0.15, "volume": 723492.0}, {"date": "2024-12-09", "close": 0.2, "volume": 721914.0}, {"date": "2024-12-10", "close": 0.15, "volume": 53659.0}, {"date": "2024-12-11", "close": 0.15, "volume": 907086.0}, {"date": "2024-12-12", "close": 0.15, "volume": 237411.0}, {"date": "2024-12-13", "close": 0.15, "volume": 454851.0}, {"date": "2024-12-16", "close": 0.15, "volume": 2222.0}, {"date": "2024-12-17", "close": 0.15, "volume": 1449.0}, {"date": "2024-12-18", "close": 0.15, "volume": 30000.0}, {"date": "2024-12-20", "close": 0.15, "volume": 48757.0}, {"date": "2024-12-23", "close": 0.15, "volume": 20393.0}, {"date": "2024-12-24", "close": 0.15, "volume": 32598.0}, {"date": "2024-12-30", "close": 0.15, "volume": 4673.0}, {"date": "2025-01-02", "close": 0.15, "volume": 14000.0}, {"date": "2025-01-03", "close": 0.15, "volume": 49061.0}, {"date": "2025-01-06", "close": 0.2, "volume": 2196318.0}, {"date": "2025-01-07", "close": 0.2, "volume": 27786.0}, {"date": "2025-01-08", "close": 0.175, "volume": 1200.0}, {"date": "2025-01-09", "close": 0.15, "volume": 41444.0}, {"date": "2025-01-10", "close": 0.15, "volume": 127173.0}, {"date": "2025-01-13", "close": 0.1, "volume": 640676.0}, {"date": "2025-01-15", "close": 0.15, "volume": 22161.0}, {"date": "2025-01-16", "close": 0.15, "volume": 30000.0}, {"date": "2025-01-17", "close": 0.1, "volume": 26240.0}, {"date": "2025-01-20", "close": 0.125, "volume": 20249.0}, {"date": "2025-01-23", "close": 0.1, "volume": 3681.0}, {"date": "2025-01-24", "close": 0.1, "volume": 2418.0}, {"date": "2025-01-28", "close": 0.15, "volume": 22240.0}, {"date": "2025-01-29", "close": 0.1, "volume": 2090.0}, {"date": "2025-01-30", "close": 0.1, "volume": 60005.0}, {"date": "2025-02-03", "close": 0.1, "volume": 74.0}, {"date": "2025-02-04", "close": 0.125, "volume": 23957.0}, {"date": "2025-02-06", "close": 0.1, "volume": 2071.0}, {"date": "2025-02-07", "close": 0.1, "volume": 80.0}, {"date": "2025-02-10", "close": 0.1, "volume": 5430.0}, {"date": "2025-02-11", "close": 0.125, "volume": 1745.0}, {"date": "2025-02-12", "close": 0.1, "volume": 20838.0}, {"date": "2025-02-13", "close": 0.125, "volume": 20745.0}, {"date": "2025-02-14", "close": 0.125, "volume": 28558.0}, {"date": "2025-02-17", "close": 0.1, "volume": 3239.0}, {"date": "2025-02-18", "close": 0.1, "volume": 64037.0}, {"date": "2025-02-20", "close": 0.1, "volume": 833730.0}, {"date": "2025-02-21", "close": 0.1, "volume": 20757.0}, {"date": "2025-02-24", "close": 0.1, "volume": 74498.0}, {"date": "2025-02-25", "close": 0.1, "volume": 9380.0}, {"date": "2025-02-26", "close": 0.1, "volume": 1401.0}, {"date": "2025-02-28", "close": 0.1, "volume": 2020.0}, {"date": "2025-03-05", "close": 0.1, "volume": 75988.0}, {"date": "2025-03-07", "close": 0.1, "volume": 360.0}, {"date": "2025-03-10", "close": 0.1, "volume": 121.0}, {"date": "2025-03-11", "close": 0.1, "volume": 5298.0}, {"date": "2025-03-12", "close": 0.1, "volume": 34239.0}, {"date": "2025-03-13", "close": 0.1, "volume": 412.0}, {"date": "2025-03-14", "close": 0.05, "volume": 10241.0}, {"date": "2025-03-17", "close": 0.05, "volume": 507.0}, {"date": "2025-03-18", "close": 0.1, "volume": 28636.0}, {"date": "2025-03-19", "close": 0.1, "volume": 26047.0}, {"date": "2025-03-20", "close": 0.05, "volume": 33000.0}, {"date": "2025-03-21", "close": 0.1, "volume": 956641.0}, {"date": "2025-03-24", "close": 0.1, "volume": 519465.0}, {"date": "2025-03-25", "close": 0.1, "volume": 39644.0}, {"date": "2025-03-27", "close": 0.1, "volume": 5332.0}, {"date": "2025-03-28", "close": 0.1, "volume": 8462.0}, {"date": "2025-03-31", "close": 0.1, "volume": 35000.0}, {"date": "2025-04-01", "close": 0.1, "volume": 296.0}, {"date": "2025-04-02", "close": 0.1, "volume": 13925.0}, {"date": "2025-04-07", "close": 0.1, "volume": 13891.0}, {"date": "2025-04-08", "close": 0.075, "volume": 7393.0}, {"date": "2025-04-14", "close": 0.1, "volume": 6877.0}, {"date": "2025-04-15", "close": 0.1, "volume": 20303.0}, {"date": "2025-04-16", "close": 0.1, "volume": 2362.0}, {"date": "2025-04-17", "close": 0.1, "volume": 5507.0}, {"date": "2025-04-22", "close": 0.075, "volume": 9882.0}, {"date": "2025-04-23", "close": 0.075, "volume": 39.0}, {"date": "2025-04-24", "close": 0.1, "volume": 13461.0}, {"date": "2025-04-28", "close": 0.1, "volume": 36802.0}, {"date": "2025-04-29", "close": 0.1, "volume": 245.0}, {"date": "2025-04-30", "close": 0.075, "volume": 8671.0}, {"date": "2025-05-01", "close": 0.1, "volume": 31953.0}, {"date": "2025-05-02", "close": 0.1, "volume": 1678.0}, {"date": "2025-05-05", "close": 0.1, "volume": 529.0}, {"date": "2025-05-06", "close": 0.1, "volume": 13411.0}, {"date": "2025-05-07", "close": 0.1, "volume": 5777.0}, {"date": "2025-05-08", "close": 0.1, "volume": 98.0}, {"date": "2025-05-09", "close": 0.1, "volume": 233.0}, {"date": "2025-05-12", "close": 0.1, "volume": 21903.0}, {"date": "2025-05-13", "close": 0.1, "volume": 273.0}, {"date": "2025-05-14", "close": 0.1, "volume": 45.0}, {"date": "2025-05-15", "close": 0.1, "volume": 601.0}, {"date": "2025-05-16", "close": 0.1, "volume": 7.0}, {"date": "2025-05-19", "close": 0.1, "volume": 76.0}, {"date": "2025-05-21", "close": 0.1, "volume": 196.0}, {"date": "2025-05-23", "close": 0.075, "volume": 6272.0}, {"date": "2025-05-26", "close": 0.1, "volume": 5027.0}, {"date": "2025-05-29", "close": 0.075, "volume": 4787.0}, {"date": "2025-05-30", "close": 0.1, "volume": 5927.0}, {"date": "2025-06-02", "close": 0.1, "volume": 20.0}, {"date": "2025-06-04", "close": 0.1, "volume": 98.0}, {"date": "2025-06-05", "close": 0.075, "volume": 26942.0}, {"date": "2025-06-06", "close": 0.1, "volume": 24473.0}, {"date": "2025-06-11", "close": 0.1, "volume": 10190.0}, {"date": "2025-06-12", "close": 0.1, "volume": 173.0}, {"date": "2025-06-13", "close": 0.05, "volume": 9156.0}, {"date": "2025-06-16", "close": 0.05, "volume": 26105.0}, {"date": "2025-06-17", "close": 0.05, "volume": 506811.0}, {"date": "2025-06-18", "close": 0.05, "volume": 5018.0}, {"date": "2025-06-20", "close": 0.05, "volume": 31651.0}, {"date": "2025-06-23", "close": 0.075, "volume": 6165.0}, {"date": "2025-06-24", "close": 0.05, "volume": 2800986.0}, {"date": "2025-06-25", "close": 0.05, "volume": 397131.0}, {"date": "2025-06-26", "close": 0.05, "volume": 309817.0}, {"date": "2025-06-27", "close": 0.1, "volume": 385332.0}, {"date": "2025-06-30", "close": 0.075, "volume": 39672.0}, {"date": "2025-07-01", "close": 0.05, "volume": 4712.0}, {"date": "2025-07-02", "close": 0.05, "volume": 20.0}, {"date": "2025-07-04", "close": 0.15, "volume": 2519805.0}, {"date": "2025-07-07", "close": 0.125, "volume": 154485.0}, {"date": "2025-07-08", "close": 0.1, "volume": 24458.0}, {"date": "2025-07-09", "close": 0.1, "volume": 19431.0}, {"date": "2025-07-10", "close": 0.1, "volume": 10501.0}, {"date": "2025-07-11", "close": 0.1, "volume": 347.0}, {"date": "2025-07-14", "close": 0.15, "volume": 64348.0}, {"date": "2025-07-15", "close": 0.15, "volume": 10915.0}, {"date": "2025-07-16", "close": 0.1, "volume": 119601.0}, {"date": "2025-07-25", "close": 0.09, "volume": 51857.0}, {"date": "2025-07-28", "close": 0.091, "volume": 124165.0}, {"date": "2025-07-29", "close": 0.092, "volume": 20017.0}, {"date": "2025-07-30", "close": 0.083, "volume": 106066.0}, {"date": "2025-07-31", "close": 0.076, "volume": 35803.0}, {"date": "2025-08-01", "close": 0.057, "volume": 735124.0}, {"date": "2025-08-04", "close": 0.062, "volume": 305705.0}, {"date": "2025-08-05", "close": 0.063, "volume": 12474.0}, {"date": "2025-08-06", "close": 0.061, "volume": 21853.0}, {"date": "2025-08-07", "close": 0.061, "volume": 109007.0}, {"date": "2025-08-08", "close": 0.059, "volume": 27484.0}, {"date": "2025-08-11", "close": 0.06, "volume": 141877.0}, {"date": "2025-08-12", "close": 0.06, "volume": 307716.0}, {"date": "2025-08-13", "close": 0.058, "volume": 41124.0}, {"date": "2025-08-14", "close": 0.061, "volume": 60144.0}, {"date": "2025-08-15", "close": 0.063, "volume": 148027.0}, {"date": "2025-08-18", "close": 0.065, "volume": 36169.0}, {"date": "2025-08-19", "close": 0.064, "volume": 132241.0}, {"date": "2025-08-20", "close": 0.061, "volume": 180402.0}, {"date": "2025-08-21", "close": 0.065, "volume": 138427.0}, {"date": "2025-08-22", "close": 0.065, "volume": 20332.0}, {"date": "2025-08-25", "close": 0.068, "volume": 117304.0}, {"date": "2025-08-26", "close": 0.065, "volume": 57743.0}, {"date": "2025-08-27", "close": 0.063, "volume": 12149.0}, {"date": "2025-08-28", "close": 0.071, "volume": 62005.0}, {"date": "2025-08-29", "close": 0.068, "volume": 50017.0}, {"date": "2025-09-01", "close": 0.066, "volume": 93153.0}, {"date": "2025-09-02", "close": 0.082, "volume": 117651.0}, {"date": "2025-09-03", "close": 0.091, "volume": 83294.0}, {"date": "2025-09-04", "close": 0.098, "volume": 558452.0}, {"date": "2025-09-05", "close": 0.092, "volume": 3490.0}, {"date": "2025-09-08", "close": 0.095, "volume": 399972.0}, {"date": "2025-09-09", "close": 0.092, "volume": 12715.0}, {"date": "2025-09-10", "close": 0.091, "volume": 82753.0}, {"date": "2025-09-11", "close": 0.091, "volume": 96051.0}, {"date": "2025-09-12", "close": 0.088, "volume": 178059.0}, {"date": "2025-09-15", "close": 0.087, "volume": 2557.0}, {"date": "2025-09-16", "close": 0.084, "volume": 157702.0}, {"date": "2025-09-17", "close": 0.085, "volume": 14604.0}, {"date": "2025-09-18", "close": 0.084, "volume": 118243.0}, {"date": "2025-09-19", "close": 0.08, "volume": 207867.0}, {"date": "2025-09-22", "close": 0.079, "volume": 145732.0}, {"date": "2025-09-23", "close": 0.081, "volume": 26876.0}, {"date": "2025-09-24", "close": 0.085, "volume": 290870.0}, {"date": "2025-09-25", "close": 0.092, "volume": 152716.0}, {"date": "2025-09-26", "close": 0.1, "volume": 328454.0}, {"date": "2025-10-02", "close": 0.094, "volume": 42841.0}, {"date": "2025-10-03", "close": 0.083, "volume": 288595.0}, {"date": "2025-10-06", "close": 0.09, "volume": 135205.0}, {"date": "2025-10-07", "close": 0.091, "volume": 104666.0}, {"date": "2025-10-08", "close": 0.092, "volume": 88169.0}, {"date": "2025-10-09", "close": 0.077, "volume": 481881.0}, {"date": "2025-10-10", "close": 0.0725, "volume": 308950.0}, {"date": "2025-10-13", "close": 0.075, "volume": 120937.0}, {"date": "2025-10-14", "close": 0.075, "volume": 113296.0}, {"date": "2025-10-15", "close": 0.083, "volume": 225547.0}, {"date": "2025-10-16", "close": 0.078, "volume": 80984.0}, {"date": "2025-10-17", "close": 0.078, "volume": 70760.0}, {"date": "2025-10-20", "close": 0.081, "volume": 29200.0}, {"date": "2025-10-21", "close": 0.085, "volume": 79509.0}, {"date": "2025-10-22", "close": 0.087, "volume": 69317.0}, {"date": "2025-10-23", "close": 0.083, "volume": 44054.0}, {"date": "2025-10-24", "close": 0.082, "volume": 18363.0}, {"date": "2025-10-27", "close": 0.079, "volume": 38331.0}, {"date": "2025-10-28", "close": 0.076, "volume": 106766.0}, {"date": "2025-10-29", "close": 0.075, "volume": 29288.0}, {"date": "2025-10-30", "close": 0.071, "volume": 23408.0}, {"date": "2025-10-31", "close": 0.068, "volume": 151083.0}, {"date": "2025-11-03", "close": 0.073, "volume": 40571.0}, {"date": "2025-11-04", "close": 0.07, "volume": 130137.0}, {"date": "2025-11-05", "close": 0.065, "volume": 190042.0}, {"date": "2025-11-06", "close": 0.065, "volume": 7081.0}, {"date": "2025-11-07", "close": 0.065, "volume": 21937.0}, {"date": "2025-11-10", "close": 0.065, "volume": 22410.0}, {"date": "2025-11-12", "close": 0.066, "volume": 6275.0}, {"date": "2025-11-13", "close": 0.07, "volume": 72290.0}, {"date": "2025-11-14", "close": 0.066, "volume": 4537.0}, {"date": "2025-11-17", "close": 0.066, "volume": 17701.0}, {"date": "2025-11-18", "close": 0.066, "volume": 20731.0}, {"date": "2025-11-19", "close": 0.065, "volume": 9964.0}, {"date": "2025-11-21", "close": 0.066, "volume": 129.0}, {"date": "2025-11-24", "close": 0.065, "volume": 30207.0}, {"date": "2025-11-25", "close": 0.065, "volume": 41608.0}, {"date": "2025-11-26", "close": 0.064, "volume": 70667.0}, {"date": "2025-11-27", "close": 0.06, "volume": 20529.0}, {"date": "2025-11-28", "close": 0.06, "volume": 25262.0}, {"date": "2025-12-01", "close": 0.055, "volume": 134127.0}, {"date": "2025-12-02", "close": 0.055, "volume": 64999.0}, {"date": "2025-12-03", "close": 0.06, "volume": 139983.0}, {"date": "2025-12-04", "close": 0.054, "volume": 30720.0}, {"date": "2025-12-05", "close": 0.054, "volume": 74879.0}, {"date": "2025-12-08", "close": 0.05, "volume": 397184.0}, {"date": "2025-12-09", "close": 0.05, "volume": 352.0}, {"date": "2025-12-10", "close": 0.051, "volume": 44471.0}, {"date": "2025-12-11", "close": 0.048, "volume": 146031.0}, {"date": "2025-12-12", "close": 0.048, "volume": 34782.0}, {"date": "2025-12-15", "close": 0.048, "volume": 538.0}, {"date": "2025-12-16", "close": 0.045, "volume": 275848.0}, {"date": "2025-12-17", "close": 0.076, "volume": 972092.0}, {"date": "2025-12-18", "close": 0.067, "volume": 250386.0}, {"date": "2025-12-19", "close": 0.072, "volume": 19954.0}, {"date": "2025-12-22", "close": 0.07, "volume": 41749.0}, {"date": "2025-12-23", "close": 0.073, "volume": 96000.0}, {"date": "2025-12-24", "close": 0.072, "volume": 20000.0}, {"date": "2025-12-29", "close": 0.069, "volume": 30621.0}, {"date": "2025-12-30", "close": 0.06, "volume": 115412.0}, {"date": "2025-12-31", "close": 0.063, "volume": 82508.0}, {"date": "2026-01-02", "close": 0.061, "volume": 106666.0}, {"date": "2026-01-05", "close": 0.061, "volume": 30765.0}, {"date": "2026-01-06", "close": 0.06, "volume": 133830.0}, {"date": "2026-01-07", "close": 0.06, "volume": 15988.0}, {"date": "2026-01-08", "close": 0.063, "volume": 26005.0}, {"date": "2026-01-09", "close": 0.062, "volume": 367680.0}, {"date": "2026-01-12", "close": 0.061, "volume": 43053.0}, {"date": "2026-01-13", "close": 0.061, "volume": 163539.0}, {"date": "2026-01-14", "close": 0.061, "volume": 49057.0}, {"date": "2026-01-15", "close": 0.065, "volume": 225289.0}, {"date": "2026-01-16", "close": 0.065, "volume": 45508.0}, {"date": "2026-01-19", "close": 0.061, "volume": 165311.0}, {"date": "2026-01-20", "close": 0.072, "volume": 513331.0}, {"date": "2026-01-21", "close": 0.072, "volume": 135120.0}, {"date": "2026-01-22", "close": 0.075, "volume": 388360.0}, {"date": "2026-01-23", "close": 0.073, "volume": 466355.0}, {"date": "2026-01-27", "close": 0.077, "volume": 487608.0}, {"date": "2026-01-28", "close": 0.074, "volume": 1552.0}, {"date": "2026-01-29", "close": 0.071, "volume": 186072.0}, {"date": "2026-01-30", "close": 0.07, "volume": 48078.0}, {"date": "2026-02-02", "close": 0.069, "volume": 63776.0}, {"date": "2026-02-03", "close": 0.069, "volume": 12392.0}, {"date": "2026-02-04", "close": 0.068, "volume": 511265.0}, {"date": "2026-02-05", "close": 0.065, "volume": 94168.0}, {"date": "2026-02-06", "close": 0.072, "volume": 544946.0}, {"date": "2026-02-09", "close": 0.074, "volume": 483153.0}, {"date": "2026-02-10", "close": 0.074, "volume": 44323.0}, {"date": "2026-02-11", "close": 0.084, "volume": 1221190.0}, {"date": "2026-02-12", "close": 0.096, "volume": 610205.0}, {"date": "2026-02-13", "close": 0.095, "volume": 293112.0}, {"date": "2026-02-16", "close": 0.105, "volume": 1146208.0}, {"date": "2026-02-17", "close": 0.12, "volume": 712545.0}, {"date": "2026-02-18", "close": 0.14, "volume": 918847.0}, {"date": "2026-02-19", "close": 0.165, "volume": 1219871.0}, {"date": "2026-02-20", "close": 0.1675, "volume": 130864.0}, {"date": "2026-02-23", "close": 0.18, "volume": 1706034.0}, {"date": "2026-02-24", "close": 0.18, "volume": 204321.0}, {"date": "2026-02-25", "close": 0.175, "volume": 284853.0}, {"date": "2026-02-26", "close": 0.17, "volume": 746668.0}, {"date": "2026-02-27", "close": 0.14, "volume": 121360.0}, {"date": "2026-03-02", "close": 0.11, "volume": 314280.0}, {"date": "2026-03-03", "close": 0.12, "volume": 190506.0}, {"date": "2026-03-04", "close": 0.12, "volume": 44944.0}, {"date": "2026-03-05", "close": 0.12, "volume": 19261.0}, {"date": "2026-03-06", "close": 0.115, "volume": 28702.0}, {"date": "2026-03-09", "close": 0.1025, "volume": 204753.0}, {"date": "2026-03-10", "close": 0.105, "volume": 66421.0}, {"date": "2026-03-11", "close": 0.12, "volume": 107775.0}, {"date": "2026-03-12", "close": 0.11, "volume": 120845.0}, {"date": "2026-03-13", "close": 0.13, "volume": 367998.0}, {"date": "2026-03-16", "close": 0.13, "volume": 408842.0}, {"date": "2026-03-17", "close": 0.115, "volume": 73005.0}, {"date": "2026-03-18", "close": 0.115, "volume": 6005.0}, {"date": "2026-03-19", "close": 0.105, "volume": 119561.0}, {"date": "2026-03-20", "close": 0.11, "volume": 131476.0}, {"date": "2026-03-23", "close": 0.095, "volume": 262093.0}, {"date": "2026-03-24", "close": 0.09, "volume": 198715.0}, {"date": "2026-03-25", "close": 0.1, "volume": 183786.0}, {"date": "2026-03-26", "close": 0.089, "volume": 224714.0}, {"date": "2026-03-27", "close": 0.09, "volume": 14502.0}, {"date": "2026-03-30", "close": 0.095, "volume": 20668.0}, {"date": "2026-03-31", "close": 0.096, "volume": 36846.0}, {"date": "2026-04-01", "close": 0.105, "volume": 452132.0}, {"date": "2026-04-02", "close": 0.105, "volume": 1214.0}, {"date": "2026-04-07", "close": 0.115, "volume": 481944.0}, {"date": "2026-04-08", "close": 0.11, "volume": 192654.0}, {"date": "2026-04-09", "close": 0.12, "volume": 66043.0}, {"date": "2026-04-10", "close": 0.12, "volume": 39178.0}, {"date": "2026-04-13", "close": 0.1, "volume": 123191.0}, {"date": "2026-04-14", "close": 0.11, "volume": 325598.0}, {"date": "2026-04-15", "close": 0.115, "volume": 23595.0}, {"date": "2026-04-16", "close": 0.12, "volume": 16000.0}, {"date": "2026-04-17", "close": 0.125, "volume": 2063512.0}, {"date": "2026-04-20", "close": 0.125, "volume": 149045.0}, {"date": "2026-04-21", "close": 0.13, "volume": 1029369.0}, {"date": "2026-04-22", "close": 0.13, "volume": 428208.0}, {"date": "2026-04-23", "close": 0.135, "volume": 1005528.0}, {"date": "2026-04-24", "close": 0.13, "volume": 3614.0}, {"date": "2026-04-29", "close": 0.105, "volume": 119518.0}, {"date": "2026-04-30", "close": 0.12, "volume": 150498.0}, {"date": "2026-05-01", "close": 0.115, "volume": 220503.0}, {"date": "2026-05-04", "close": 0.125, "volume": 361821.0}, {"date": "2026-05-05", "close": 0.12, "volume": 272263.0}, {"date": "2026-05-06", "close": 0.12, "volume": 1293615.0}, {"date": "2026-05-07", "close": 0.12, "volume": 246214.0}, {"date": "2026-05-08", "close": 0.125, "volume": 1079529.0}, {"date": "2026-05-11", "close": 0.12, "volume": 1210.0}, {"date": "2026-05-12", "close": 0.12, "volume": 1469881.0}, {"date": "2026-05-13", "close": 0.11, "volume": 278682.0}, {"date": "2026-05-14", "close": 0.115, "volume": 301015.0}, {"date": "2026-05-15", "close": 0.11, "volume": 502928.0}, {"date": "2026-05-18", "close": 0.105, "volume": 269782.0}, {"date": "2026-05-19", "close": 0.105, "volume": 496182.0}, {"date": "2026-05-20", "close": 0.105, "volume": 9626.0}, {"date": "2026-05-21", "close": 0.11, "volume": 117209.0}, {"date": "2026-05-22", "close": 0.115, "volume": 355329.0}, {"date": "2026-05-25", "close": 0.11, "volume": 38279.0}, {"date": "2026-05-26", "close": 0.12, "volume": 128192.0}, {"date": "2026-05-27", "close": 0.12, "volume": 36664.0}, {"date": "2026-05-28", "close": 0.115, "volume": 570013.0}, {"date": "2026-05-29", "close": 0.12, "volume": 728043.0}, {"date": "2026-06-01", "close": 0.11, "volume": 51264.0}, {"date": "2026-06-02", "close": 0.11, "volume": 487340.0}, {"date": "2026-06-03", "close": 0.11, "volume": 406766.0}, {"date": "2026-06-04", "close": 0.105, "volume": 851.0}, {"date": "2026-06-05", "close": 0.105, "volume": 48380.0}, {"date": "2026-06-09", "close": 0.1, "volume": 114.0}, {"date": "2026-06-10", "close": 0.1, "volume": 3528.0}, {"date": "2026-06-11", "close": 0.1, "volume": 946131.0}, {"date": "2026-06-12", "close": 0.105, "volume": 30000.0}, {"date": "2026-06-15", "close": 0.091, "volume": 239918.0}, {"date": "2026-06-16", "close": 0.09, "volume": 10300.0}, {"date": "2026-06-17", "close": 0.09, "volume": 15538.0}, {"date": "2026-06-18", "close": 0.09, "volume": 11461.0}, {"date": "2026-06-19", "close": 0.09, "volume": 49314.0}, {"date": "2026-06-22", "close": 0.086, "volume": 22807.0}, {"date": "2026-06-23", "close": 0.087, "volume": 10790.0}, {"date": "2026-06-24", "close": 0.086, "volume": 20994.0}, {"date": "2026-06-25", "close": 0.085, "volume": 90077.0}, {"date": "2026-06-26", "close": 0.081, "volume": 14881.0}, {"date": "2026-06-29", "close": 0.08, "volume": 165868.0}, {"date": "2026-06-30", "close": 0.084, "volume": 319696.0}, {"date": "2026-07-01", "close": 0.08, "volume": 89638.0}, {"date": "2026-07-02", "close": 0.08, "volume": 10390.0}, {"date": "2026-07-03", "close": 0.078, "volume": 12573.0}, {"date": "2026-07-06", "close": 0.075, "volume": 26817.0}, {"date": "2026-07-07", "close": 0.078, "volume": 186.0}, {"date": "2026-07-08", "close": 0.079, "volume": 1294.0}, {"date": "2026-07-09", "close": 0.079, "volume": 57.0}, {"date": "2026-07-10", "close": 0.076, "volume": 81248.0}, {"date": "2026-07-13", "close": 0.078, "volume": 148938.0}, {"date": "2026-07-14", "close": 0.078, "volume": 7767.0}, {"date": "2026-07-15", "close": 0.074, "volume": 209126.0}, {"date": "2026-07-17", "close": 0.076, "volume": 998.0}, {"date": "2026-07-21", "close": 0.07, "volume": 57928.0}, {"date": "2026-07-22", "close": 0.074, "volume": 11598.0}, {"date": "2026-07-23", "close": 0.0745, "volume": 4532.0}, {"date": "2026-07-24", "close": 0.076, "volume": 5231.0}, {"date": "2026-07-27", "close": 0.077, "volume": 376.0}, {"date": "2026-07-28", "close": 0.079, "volume": 64021.0}, {"date": "2026-07-29", "close": 0.076, "volume": 7136.0}, {"date": "2026-08-03", "close": 0.072, "volume": 111780.0}, {"date": "2026-08-05", "close": 0.074, "volume": 69.0}, {"date": "2026-08-06", "close": 0.078, "volume": 26790.0}, {"date": "2026-08-07", "close": 0.072, "volume": 117774.0}], "refreshing": true}