{"ticker": "IOV", "overview": {"name": "ION Video Ltd", "country": "Australia", "industry": "Software & Services"}, "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": "IOV", "has_prices": true, "as_of": "2026-09-18", "last": 0.42, "prev_close": 0.425, "change": -0.0050000000000000044, "change_pct": -0.011764705882352951, "session_volume": 18550.0, "vwap_5": 0.4317057690270976, "vwap_20": 0.41785091177595224, "vwap_60": 0.4907086017993676, "vwap_250": 0.3312312675786071, "high_52w": 0.645, "low_52w": 0.15, "avg_volume_20": 37920.5, "sessions": 400, "market_cap": {"value": 56784292.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161100", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "ION Video Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161100", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}, {"id": "ASX-03129042", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video 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": "A director files a director's interest notice on IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129042", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03129041", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video 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": "A director files a director's interest notice on IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129041", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03129040", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video 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": "A director files a director's interest notice on IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129040", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "ASX-03121509", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video 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 IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121509", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX-03121508", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video 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 IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121508", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX3Y-03117468-1", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video Limited", "who": "Anthony Baker", "who_key": "Anthony Baker", "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": "Anthony Baker lodges a filing in IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117468", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX3Y-03117468-2", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video Limited", "who": "Anthony Baker", "who_key": "Anthony Baker", "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": "Anthony Baker lodges a filing in IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117468", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX3Y-03117467-1", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video Limited", "who": "Brent Jones", "who_key": "Brent Jones", "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": "Brent Jones lodges a filing in IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117467", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX3Y-03117467-2", "src": "ASX", "ticker": "IOV", "cik": "", "company": "ION Video Ltd", "company_raw": "Ion Video Limited", "who": "Brent Jones", "who_key": "Brent Jones", "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": "Brent Jones files a notice on IOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117467", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Brennan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wallace", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-13", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117467-6A1337108", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117468-6A1337109", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/iov", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/iov", "needs_ocr": 0}], "directors": [{"name": "John Wallace", "first_seen": "2020-12-13", "last_seen": "2020-12-13", "status": "past", "notices": 1}, {"name": "James Brennan", "first_seen": "2021-10-25", "last_seen": "2021-10-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.1000", "new_value": "0.2000", "effective": "2024-09-12", "evidence": "IOV moved 1:2 in one session on 2024-09-12 \u2014 a clean 1:2 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": "2026-09-10T16:53:01.503734"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.2000", "new_value": "0.1000", "effective": "2024-09-11", "evidence": "IOV moved 2:1 in one session on 2024-09-11 \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": "2026-09-10T03:15:26.389516"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157041-6A1353242"}, {"date": "2026-10-30", "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/2924-03156508-6A1352998"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154902-6A1352239"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Data Centre Technology Trial and Nordic Partnership", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154262-6A1351885"}, {"date": "2026-10-25", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152855-6A1351243"}], "performance": {"ticker": "IOV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-07-26", "close": 16.49617083, "volume": 844.0}, {"date": "2011-07-27", "close": 16.49617083, "volume": 62.0}, {"date": "2011-07-28", "close": 16.0938252, "volume": 402.0}, {"date": "2011-08-02", "close": 16.49617083, "volume": 994.0}, {"date": "2011-08-05", "close": 15.28913394, "volume": 1275.0}, {"date": "2011-08-10", "close": 16.0938252, "volume": 1833.0}, {"date": "2011-08-15", "close": 15.28913394, "volume": 286.0}, {"date": "2011-08-22", "close": 15.28913394, "volume": 10.0}, {"date": "2011-08-24", "close": 16.0938252, "volume": 249.0}, {"date": "2011-08-25", "close": 16.0938252, "volume": 83.0}, {"date": "2011-08-30", "close": 15.28913394, "volume": 384.0}, {"date": "2011-09-01", "close": 15.28913394, "volume": 113.0}, {"date": "2011-09-02", "close": 16.0938252, "volume": 11.0}, {"date": "2011-09-06", "close": 17.70320772, "volume": 124.0}, {"date": "2011-09-08", "close": 14.48444268, "volume": 124.0}, {"date": "2011-09-20", "close": 14.48444268, "volume": 186.0}, {"date": "2011-09-21", "close": 14.48444268, "volume": 124.0}, {"date": "2011-09-22", "close": 14.88678831, "volume": 311.0}, {"date": "2011-09-28", "close": 14.48444268, "volume": 311.0}, {"date": "2011-11-11", "close": 14.48444268, "volume": 286.0}, {"date": "2011-11-14", "close": 14.48444268, "volume": 249.0}, {"date": "2011-12-05", "close": 13.27740579, "volume": 75.0}, {"date": "2011-12-08", "close": 12.87506016, "volume": 173.0}, {"date": "2011-12-20", "close": 12.87506016, "volume": 62.0}, {"date": "2011-12-21", "close": 12.87506016, "volume": 14.0}, {"date": "2012-01-11", "close": 11.26567764, "volume": 49.0}, {"date": "2012-01-13", "close": 12.0703689, "volume": 124.0}, {"date": "2012-01-16", "close": 12.0703689, "volume": 870.0}, {"date": "2012-02-16", "close": 11.26567764, "volume": 249.0}, {"date": "2012-02-21", "close": 15.28913394, "volume": 311.0}, {"date": "2012-02-27", "close": 12.0703689, "volume": 621.0}, {"date": "2012-03-02", "close": 12.0703689, "volume": 186.0}, {"date": "2012-03-12", "close": 12.0703689, "volume": 311.0}, {"date": "2012-03-19", "close": 12.0703689, "volume": 646.0}, {"date": "2012-03-20", "close": 12.87506016, "volume": 329.0}, {"date": "2012-03-21", "close": 12.0703689, "volume": 472.0}, {"date": "2012-04-02", "close": 12.0703689, "volume": 249.0}, {"date": "2012-04-05", "close": 11.26567764, "volume": 186.0}, {"date": "2012-04-30", "close": 11.26567764, "volume": 62.0}, {"date": "2012-05-01", "close": 11.26567764, "volume": 435.0}, {"date": "2012-05-02", "close": 12.0703689, "volume": 373.0}, {"date": "2012-05-10", "close": 11.26567764, "volume": 506.0}, {"date": "2012-06-04", "close": 8.0469126, "volume": 675.0}, {"date": "2012-06-13", "close": 8.0469126, "volume": 311.0}, {"date": "2012-06-19", "close": 8.0469126, "volume": 399.0}, {"date": "2012-06-25", "close": 8.0469126, "volume": 107.0}, {"date": "2012-06-29", "close": 5.63283882, "volume": 204.0}, {"date": "2012-07-03", "close": 6.43753008, "volume": 124.0}, {"date": "2012-07-09", "close": 6.43753008, "volume": 154.0}, {"date": "2012-07-12", "close": 5.63283882, "volume": 406.0}, {"date": "2012-07-17", "close": 6.43753008, "volume": 155.0}, {"date": "2012-07-20", "close": 5.63283882, "volume": 746.0}, {"date": "2012-07-23", "close": 5.63283882, "volume": 93.0}, {"date": "2012-07-26", "close": 5.63283882, "volume": 373.0}, {"date": "2012-07-31", "close": 6.03518445, "volume": 1251.0}, {"date": "2012-08-03", "close": 6.43753008, "volume": 621.0}, {"date": "2012-08-06", "close": 5.63283882, "volume": 1701.0}, {"date": "2012-08-13", "close": 5.63283882, "volume": 311.0}, {"date": "2012-08-16", "close": 6.43753008, "volume": 1243.0}, {"date": "2012-08-17", "close": 9.65629512, "volume": 124.0}, {"date": "2012-08-22", "close": 9.25394949, "volume": 205.0}, {"date": "2012-08-23", "close": 8.85160386, "volume": 373.0}, {"date": "2012-08-24", "close": 9.25394949, "volume": 1118.0}, {"date": "2012-08-27", "close": 9.25394949, "volume": 56.0}, {"date": "2012-08-30", "close": 7.24222134, "volume": 373.0}, {"date": "2012-09-03", "close": 6.43753008, "volume": 621.0}, {"date": "2012-09-05", "close": 7.24222134, "volume": 994.0}, {"date": "2012-09-06", "close": 8.0469126, "volume": 1056.0}, {"date": "2012-09-07", "close": 7.64456697, "volume": 311.0}, {"date": "2012-09-12", "close": 9.25394949, "volume": 63.0}, {"date": "2012-09-13", "close": 11.26567764, "volume": 2237.0}, {"date": "2012-09-14", "close": 9.65629512, "volume": 373.0}, {"date": "2012-09-17", "close": 11.26567764, "volume": 1056.0}, {"date": "2012-09-18", "close": 10.86333201, "volume": 311.0}, {"date": "2012-09-21", "close": 10.86333201, "volume": 920.0}, {"date": "2012-09-26", "close": 9.65629512, "volume": 56.0}, {"date": "2012-10-01", "close": 10.05864075, "volume": 1056.0}, {"date": "2012-10-08", "close": 9.65629512, "volume": 311.0}, {"date": "2012-10-10", "close": 8.85160386, "volume": 559.0}, {"date": "2012-10-16", "close": 8.44925823, "volume": 621.0}, {"date": "2012-10-17", "close": 8.0469126, "volume": 311.0}, {"date": "2012-10-22", "close": 8.0469126, "volume": 124.0}, {"date": "2012-10-25", "close": 8.44925823, "volume": 249.0}, {"date": "2012-10-30", "close": 8.0469126, "volume": 795.0}, {"date": "2012-11-05", "close": 8.0469126, "volume": 236.0}, {"date": "2012-11-07", "close": 8.0469126, "volume": 124.0}, {"date": "2012-11-26", "close": 6.03518445, "volume": 621.0}, {"date": "2012-12-13", "close": 6.43753008, "volume": 124.0}, {"date": "2013-01-25", "close": 6.03518445, "volume": 96.0}, {"date": "2013-02-05", "close": 6.115653576, "volume": 746.0}, {"date": "2013-03-26", "close": 4.82814756, "volume": 497.0}, {"date": "2013-05-16", "close": 4.747678434, "volume": 311.0}, {"date": "2013-05-31", "close": 2.41407378, "volume": 311.0}, {"date": "2013-06-03", "close": 2.41407378, "volume": 124.0}, {"date": "2013-06-06", "close": 2.41407378, "volume": 186.0}, {"date": "2013-06-12", "close": 1.689851646, "volume": 124.0}, {"date": "2013-06-13", "close": 2.333604654, "volume": 311.0}, {"date": "2013-06-19", "close": 1.689851646, "volume": 297.0}, {"date": "2013-06-24", "close": 1.20703689, "volume": 1553.0}, {"date": "2013-07-04", "close": 1.20703689, "volume": 390.0}, {"date": "2013-07-23", "close": 0.885160386, "volume": 1553.0}, {"date": "2013-07-24", "close": 0.885160386, "volume": 71.0}, {"date": "2013-08-05", "close": 1.287506016, "volume": 621.0}, {"date": "2013-08-07", "close": 1.287506016, "volume": 124.0}, {"date": "2013-08-12", "close": 1.287506016, "volume": 249.0}, {"date": "2013-08-22", "close": 1.046098638, "volume": 249.0}, {"date": "2013-09-03", "close": 1.046098638, "volume": 311.0}, {"date": "2013-09-04", "close": 1.046098638, "volume": 124.0}, {"date": "2013-09-11", "close": 1.046098638, "volume": 249.0}, {"date": "2013-09-25", "close": 1.046098638, "volume": 311.0}, {"date": "2013-10-11", "close": 1.046098638, "volume": 870.0}, {"date": "2013-11-05", "close": 1.20703689, "volume": 472.0}, {"date": "2013-11-20", "close": 1.20703689, "volume": 124.0}, {"date": "2014-01-30", "close": 1.448444268, "volume": 311.0}, {"date": "2014-02-06", "close": 2.41407378, "volume": 2047.0}, {"date": "2014-02-07", "close": 2.81641941, "volume": 1864.0}, {"date": "2014-02-11", "close": 2.81641941, "volume": null}, {"date": "2014-02-13", "close": 2.81641941, "volume": 249.0}, {"date": "2014-02-17", "close": 1.770320772, "volume": 2779.0}, {"date": "2014-02-24", "close": 2.01172815, "volume": 124.0}, {"date": "2014-02-26", "close": 2.01172815, "volume": 1553.0}, {"date": "2014-03-05", "close": 1.60938252, "volume": 1243.0}, {"date": "2014-03-18", "close": 1.931259024, "volume": 311.0}, {"date": "2014-03-19", "close": 1.931259024, "volume": 2461.0}, {"date": "2014-03-24", "close": 1.60938252, "volume": 311.0}, {"date": "2014-04-02", "close": 1.689851646, "volume": 621.0}, {"date": "2014-04-14", "close": 1.931259024, "volume": 249.0}, {"date": "2014-04-15", "close": 3.057826788, "volume": 2858.0}, {"date": "2014-04-17", "close": 2.41407378, "volume": 1578.0}, {"date": "2014-04-29", "close": 2.253135528, "volume": 2485.0}, {"date": "2014-05-14", "close": 2.01172815, "volume": 621.0}, {"date": "2014-05-15", "close": 1.98306, "volume": 2320.0}, {"date": "2014-05-20", "close": 1.98306, "volume": 116.0}, {"date": "2014-05-23", "close": 1.98306, "volume": 2784.0}, {"date": "2014-05-26", "close": 1.98306, "volume": 1149.0}, {"date": "2014-05-27", "close": 2.32794, "volume": 2900.0}, {"date": "2014-05-28", "close": 2.32794, "volume": 696.0}, {"date": "2014-05-30", "close": 2.67282, "volume": 2436.0}, {"date": "2014-06-02", "close": 3.0177, "volume": 1720.0}, {"date": "2014-06-04", "close": 2.5866, "volume": 966.0}, {"date": "2014-06-05", "close": 2.32794, "volume": 232.0}, {"date": "2014-06-06", "close": 2.1555, "volume": 1914.0}, {"date": "2014-06-10", "close": 2.06928, "volume": 290.0}, {"date": "2014-06-11", "close": 1.98306, "volume": 290.0}, {"date": "2014-06-12", "close": 1.98306, "volume": 1833.0}, {"date": "2014-06-13", "close": 2.1555, "volume": 290.0}, {"date": "2014-06-17", "close": 2.1555, "volume": 754.0}, {"date": "2014-06-19", "close": 2.24172, "volume": 6379.0}, {"date": "2014-06-20", "close": 2.32794, "volume": 290.0}, {"date": "2014-06-23", "close": 2.32794, "volume": 4987.0}, {"date": "2014-06-26", "close": 2.41416, "volume": 2818.0}, {"date": "2014-06-27", "close": 2.32794, "volume": 2139.0}, {"date": "2014-06-30", "close": 2.1555, "volume": 3337.0}, {"date": "2014-07-03", "close": 2.1555, "volume": 2279.0}, {"date": "2014-07-04", "close": 2.1555, "volume": 1450.0}, {"date": "2014-07-07", "close": 2.32794, "volume": 696.0}, {"date": "2014-07-09", "close": 2.41416, "volume": 580.0}, {"date": "2014-07-10", "close": 2.41416, "volume": 986.0}, {"date": "2014-07-14", "close": 2.5866, "volume": 290.0}, {"date": "2014-07-15", "close": 2.24172, "volume": 2619.0}, {"date": "2014-07-16", "close": 2.06928, "volume": 1949.0}, {"date": "2014-07-17", "close": 2.1555, "volume": 580.0}, {"date": "2014-07-28", "close": 2.50038, "volume": 3595.0}, {"date": "2014-07-29", "close": 2.32794, "volume": 616.0}, {"date": "2014-07-31", "close": 2.24172, "volume": 116.0}, {"date": "2014-08-05", "close": 1.98306, "volume": 4582.0}, {"date": "2014-08-12", "close": 1.89684, "volume": 927.0}, {"date": "2014-08-13", "close": 1.89684, "volume": 232.0}, {"date": "2014-08-18", "close": 1.81062, "volume": 1595.0}, {"date": "2014-08-19", "close": 1.81062, "volume": 145.0}, {"date": "2014-08-20", "close": 1.89684, "volume": 1102.0}, {"date": "2014-08-26", "close": 1.63818, "volume": 290.0}, {"date": "2014-08-27", "close": 1.63818, "volume": 898.0}, {"date": "2014-09-02", "close": 1.46574, "volume": 1972.0}, {"date": "2014-09-03", "close": 1.55196, "volume": 6137.0}, {"date": "2014-09-04", "close": 1.7244, "volume": 232.0}, {"date": "2014-09-05", "close": 1.81062, "volume": 3692.0}, {"date": "2014-09-17", "close": 1.7244, "volume": 1740.0}, {"date": "2014-09-18", "close": 1.81062, "volume": 4787.0}, {"date": "2014-09-22", "close": 1.98306, "volume": 290.0}, {"date": "2014-09-23", "close": 2.06928, "volume": 4235.0}, {"date": "2014-09-30", "close": 2.41416, "volume": 373.0}, {"date": "2014-10-07", "close": 1.98306, "volume": 261.0}, {"date": "2014-10-10", "close": 1.89684, "volume": 4639.0}, {"date": "2014-10-14", "close": 1.89684, "volume": 2320.0}, {"date": "2014-10-16", "close": 1.7244, "volume": 1160.0}, {"date": "2014-10-20", "close": 1.7244, "volume": 580.0}, {"date": "2014-10-21", "close": 1.98306, "volume": 1682.0}, {"date": "2014-11-07", "close": 2.06928, "volume": 1044.0}, {"date": "2014-11-12", "close": 1.7244, "volume": 116.0}, {"date": "2014-11-13", "close": 1.7244, "volume": 3107.0}, {"date": "2014-11-19", "close": 1.7244, "volume": 5717.0}, {"date": "2014-11-20", "close": 1.7244, "volume": 2465.0}, {"date": "2014-12-01", "close": 1.7244, "volume": 1160.0}, {"date": "2014-12-02", "close": 1.7244, "volume": 5915.0}, {"date": "2014-12-04", "close": 1.7244, "volume": 2900.0}, {"date": "2014-12-09", "close": 1.7244, "volume": 290.0}, {"date": "2014-12-10", "close": 1.7244, "volume": 290.0}, {"date": "2014-12-11", "close": 1.7244, "volume": 393.0}, {"date": "2014-12-16", "close": 1.7244, "volume": 1856.0}, {"date": "2014-12-19", "close": 1.7244, "volume": 23196.0}, {"date": "2014-12-23", "close": 1.7244, "volume": 261.0}, {"date": "2015-01-02", "close": 1.7244, "volume": 1508.0}, {"date": "2015-01-05", "close": 1.7244, "volume": 1160.0}, {"date": "2015-01-21", "close": 1.7244, "volume": 3891.0}, {"date": "2015-01-27", "close": 1.7244, "volume": 580.0}, {"date": "2015-02-04", "close": 1.81062, "volume": 23285.0}, {"date": "2015-02-05", "close": 1.81062, "volume": 6319.0}, {"date": "2015-02-06", "close": 1.81062, "volume": 15420.0}, {"date": "2015-02-09", "close": 1.89684, "volume": 348.0}, {"date": "2015-02-13", "close": 1.98306, "volume": 202.0}, {"date": "2015-02-18", "close": 2.1555, "volume": 580.0}, {"date": "2015-02-23", "close": 2.1555, "volume": 30.0}, {"date": "2015-02-26", "close": 1.81062, "volume": 232.0}, {"date": "2015-03-03", "close": 2.1555, "volume": 290.0}, {"date": "2015-03-06", "close": 1.89684, "volume": 290.0}, {"date": "2015-03-25", "close": 1.89684, "volume": 58.0}, {"date": "2015-03-31", "close": 1.89684, "volume": 406.0}, {"date": "2015-04-02", "close": 1.89684, "volume": 116.0}, {"date": "2015-05-01", "close": 1.89684, "volume": 116.0}, {"date": "2015-05-05", "close": 1.89684, "volume": 260.0}, {"date": "2015-05-22", "close": 1.98306, "volume": 1450.0}, {"date": "2015-05-27", "close": 1.98306, "volume": 116.0}, {"date": "2015-05-28", "close": 2.1555, "volume": 290.0}, {"date": "2015-06-09", "close": 2.1555, "volume": 116.0}, {"date": "2015-06-10", "close": 2.1555, "volume": 290.0}, {"date": "2015-06-12", "close": 2.5866, "volume": 5098.0}, {"date": "2015-06-15", "close": 2.67282, "volume": 796.0}, {"date": "2015-06-17", "close": 2.5866, "volume": 1044.0}, {"date": "2015-06-18", "close": 2.67282, "volume": 174.0}, {"date": "2015-06-24", "close": 2.67282, "volume": 1273.0}, {"date": "2015-07-03", "close": 2.67282, "volume": 90.0}, {"date": "2015-07-09", "close": 2.50038, "volume": 464.0}, {"date": "2015-07-21", "close": 2.41416, "volume": 606.0}, {"date": "2015-07-29", "close": 2.41416, "volume": 916.0}, {"date": "2015-07-31", "close": 2.24172, "volume": 580.0}, {"date": "2015-08-03", "close": 2.06928, "volume": 290.0}, {"date": "2015-08-11", "close": 1.98306, "volume": 174.0}, {"date": "2015-08-21", "close": 1.98306, "volume": 1450.0}, {"date": "2015-08-24", "close": 1.98306, "volume": 1268.0}, {"date": "2015-08-26", "close": 1.81062, "volume": 471.0}, {"date": "2015-09-02", "close": 1.98306, "volume": 7.0}, {"date": "2015-09-03", "close": 1.7244, "volume": 2320.0}, {"date": "2015-09-09", "close": 2.1555, "volume": 290.0}, {"date": "2015-09-21", "close": 2.41416, "volume": 290.0}, {"date": "2015-09-22", "close": 2.5866, "volume": 4523.0}, {"date": "2015-09-25", "close": 2.84526, "volume": 406.0}, {"date": "2015-09-28", "close": 3.0177, "volume": 116.0}, {"date": "2015-10-05", "close": 3.10392, "volume": 116.0}, {"date": "2015-10-08", "close": 3.0177, "volume": 9859.0}, {"date": "2015-10-09", "close": 3.0177, "volume": 116.0}, {"date": "2015-10-13", "close": 3.0177, "volume": 2426.0}, {"date": "2015-10-15", "close": 3.0177, "volume": 3479.0}, {"date": "2015-10-16", "close": 3.0177, "volume": 2030.0}, {"date": "2015-10-20", "close": 2.5866, "volume": 2414.0}, {"date": "2015-10-21", "close": 2.5866, "volume": 2225.0}, {"date": "2015-10-22", "close": 2.5866, "volume": 2066.0}, {"date": "2015-10-23", "close": 2.5866, "volume": 544.0}, {"date": "2015-10-28", "close": 5.00076, "volume": 133274.0}, {"date": "2015-10-29", "close": 3.8799, "volume": 13280.0}, {"date": "2015-10-30", "close": 4.05234, "volume": 22292.0}, {"date": "2015-11-02", "close": 3.70746, "volume": 18787.0}, {"date": "2015-11-03", "close": 3.62124, "volume": 8563.0}, {"date": "2015-11-04", "close": 3.79368, "volume": 7147.0}, {"date": "2015-11-05", "close": 4.13856, "volume": 8119.0}, {"date": "2015-11-06", "close": 4.56966, "volume": 50156.0}, {"date": "2015-11-09", "close": 4.65588, "volume": 33336.0}, {"date": "2015-11-10", "close": 4.7421, "volume": 8815.0}, {"date": "2015-11-11", "close": 5.1732, "volume": 20252.0}, {"date": "2015-11-12", "close": 4.82832, "volume": 23821.0}, {"date": "2015-11-13", "close": 4.9, "volume": 2500.0}, {"date": "2015-11-16", "close": 6.0, "volume": 15088.0}, {"date": "2015-11-17", "close": 7.0, "volume": 32963.0}, {"date": "2015-11-18", "close": 6.5, "volume": 11924.0}, {"date": "2015-11-19", "close": 7.0, "volume": 3327.0}, {"date": "2015-11-20", "close": 7.6, "volume": 10693.0}, {"date": "2015-11-23", "close": 7.6, "volume": 352.0}, {"date": "2015-11-24", "close": 7.3, "volume": 1037.0}, {"date": "2015-11-25", "close": 7.0, "volume": 8782.0}, {"date": "2015-11-26", "close": 7.2, "volume": 4161.0}, {"date": "2015-11-27", "close": 7.1, "volume": 2950.0}, {"date": "2015-11-30", "close": 6.9, "volume": 4903.0}, {"date": "2015-12-01", "close": 6.7, "volume": 12860.0}, {"date": "2015-12-02", "close": 8.1, "volume": 28086.0}, {"date": "2015-12-03", "close": 7.5, "volume": 16429.0}, {"date": "2015-12-04", "close": 8.0, "volume": 5006.0}, {"date": "2015-12-07", "close": 8.0, "volume": 20813.0}, {"date": "2015-12-08", "close": 8.7, "volume": 23690.0}, {"date": "2015-12-09", "close": 8.5, "volume": 9995.0}, {"date": "2015-12-10", "close": 7.6, "volume": 10600.0}, {"date": "2015-12-11", "close": 8.0, "volume": 1500.0}, {"date": "2015-12-14", "close": 7.9, "volume": 6937.0}, {"date": "2015-12-15", "close": 8.7, "volume": 13125.0}, {"date": "2015-12-16", "close": 8.5, "volume": 6647.0}, {"date": "2015-12-17", "close": 8.3, "volume": 4443.0}, {"date": "2015-12-18", "close": 7.8, "volume": 9551.0}, {"date": "2015-12-21", "close": 7.5, "volume": 1800.0}, {"date": "2015-12-22", "close": 8.6, "volume": 6893.0}, {"date": "2015-12-23", "close": 8.0, "volume": 8478.0}, {"date": "2015-12-24", "close": 8.0, "volume": 732.0}, {"date": "2015-12-29", "close": 7.8, "volume": 1800.0}, {"date": "2016-01-04", "close": 7.9, "volume": 840.0}, {"date": "2016-01-05", "close": 7.5, "volume": 10497.0}, {"date": "2016-01-06", "close": 6.6, "volume": 7095.0}, {"date": "2016-01-07", "close": 7.4, "volume": 661.0}, {"date": "2016-01-08", "close": 7.3, "volume": 2955.0}, {"date": "2016-01-11", "close": 6.8, "volume": 900.0}, {"date": "2016-01-12", "close": 6.5, "volume": 2800.0}, {"date": "2016-01-13", "close": 8.3, "volume": 14206.0}, {"date": "2016-01-14", "close": 8.0, "volume": 5945.0}, {"date": "2016-01-15", "close": 7.5, "volume": 4088.0}, {"date": "2016-01-18", "close": 8.0, "volume": 1125.0}, {"date": "2016-01-19", "close": 8.0, "volume": 2024.0}, {"date": "2016-01-20", "close": 8.0, "volume": 1976.0}, {"date": "2016-01-22", "close": 7.5, "volume": 139.0}, {"date": "2016-01-25", "close": 7.0, "volume": 1000.0}, {"date": "2016-01-27", "close": 7.0, "volume": 338.0}, {"date": "2016-01-28", "close": 7.0, "volume": 9200.0}, {"date": "2016-01-29", "close": 7.0, "volume": 4396.0}, {"date": "2016-02-01", "close": 7.0, "volume": 205.0}, {"date": "2016-02-02", "close": 7.0, "volume": 399.0}, {"date": "2016-02-05", "close": 6.3, "volume": 2012.0}, {"date": "2016-02-08", "close": 6.2, "volume": 3351.0}, {"date": "2016-02-09", "close": 6.3, "volume": 50.0}, {"date": "2016-02-10", "close": 5.6, "volume": 5703.0}, {"date": "2016-02-12", "close": 5.5, "volume": 10597.0}, {"date": "2016-02-16", "close": 5.6, "volume": 832.0}, {"date": "2016-02-17", "close": 5.6, "volume": 539.0}, {"date": "2016-02-18", "close": 5.6, "volume": 693.0}, {"date": "2016-02-22", "close": 5.4, "volume": 524.0}, {"date": "2016-02-23", "close": 5.3, "volume": 851.0}, {"date": "2016-02-24", "close": 6.0, "volume": 4500.0}, {"date": "2016-02-25", "close": 6.0, "volume": 3399.0}, {"date": "2016-03-01", "close": 5.0, "volume": 2350.0}, {"date": "2016-03-02", "close": 5.0, "volume": 650.0}, {"date": "2016-03-03", "close": 5.0, "volume": 8224.0}, {"date": "2016-03-04", "close": 5.5, "volume": 5651.0}, {"date": "2016-03-07", "close": 5.4, "volume": 3962.0}, {"date": "2016-03-08", "close": 5.3, "volume": 6336.0}, {"date": "2016-03-10", "close": 5.3, "volume": 1509.0}, {"date": "2016-03-14", "close": 6.0, "volume": 3323.0}, {"date": "2016-03-15", "close": 6.5, "volume": 4941.0}, {"date": "2016-03-16", "close": 6.3, "volume": 2341.0}, {"date": "2016-03-17", "close": 6.4, "volume": 950.0}, {"date": "2016-03-18", "close": 6.3, "volume": 1099.0}, {"date": "2016-03-22", "close": 6.2, "volume": 1000.0}, {"date": "2016-03-23", "close": 6.1, "volume": 1350.0}, {"date": "2016-03-24", "close": 6.6, "volume": 1557.0}, {"date": "2016-05-09", "close": 6.0, "volume": 28006.0}, {"date": "2016-05-10", "close": 6.2, "volume": 13160.0}, {"date": "2016-05-11", "close": 8.2, "volume": 46142.0}, {"date": "2016-05-12", "close": 8.5, "volume": 74963.0}, {"date": "2016-05-13", "close": 8.1, "volume": 17075.0}, {"date": "2016-05-16", "close": 7.7, "volume": 13107.0}, {"date": "2016-05-17", "close": 7.6, "volume": 10798.0}, {"date": "2016-05-18", "close": 8.0, "volume": 21142.0}, {"date": "2016-05-19", "close": 7.4, "volume": 8669.0}, {"date": "2016-05-20", "close": 7.3, "volume": 1092.0}, {"date": "2016-05-23", "close": 7.1, "volume": 5716.0}, {"date": "2016-05-24", "close": 6.7, "volume": 1250.0}, {"date": "2016-05-25", "close": 6.7, "volume": 2412.0}, {"date": "2016-05-26", "close": 6.6, "volume": 3682.0}, {"date": "2016-05-27", "close": 6.5, "volume": 4800.0}, {"date": "2016-05-30", "close": 6.6, "volume": 2288.0}, {"date": "2016-05-31", "close": 5.7, "volume": 7633.0}, {"date": "2016-06-01", "close": 6.4, "volume": 12268.0}, {"date": "2016-06-02", "close": 6.5, "volume": 250.0}, {"date": "2016-06-03", "close": 7.1, "volume": 11484.0}, {"date": "2016-06-06", "close": 7.0, "volume": 7104.0}, {"date": "2016-06-07", "close": 7.4, "volume": 5979.0}, {"date": "2016-06-08", "close": 7.5, "volume": 6431.0}, {"date": "2016-06-09", "close": 7.2, "volume": 455.0}, {"date": "2016-06-10", "close": 6.7, "volume": 3999.0}, {"date": "2016-06-14", "close": 6.5, "volume": 4177.0}, {"date": "2016-06-16", "close": 6.3, "volume": 2766.0}, {"date": "2016-06-17", "close": 6.0, "volume": 7063.0}, {"date": "2016-06-20", "close": 6.0, "volume": 4950.0}, {"date": "2016-06-21", "close": 6.3, "volume": 5935.0}, {"date": "2016-06-22", "close": 5.8, "volume": 6887.0}, {"date": "2016-06-23", "close": 6.0, "volume": 2600.0}, {"date": "2016-06-24", "close": 6.2, "volume": 12016.0}, {"date": "2016-06-27", "close": 6.2, "volume": 1340.0}, {"date": "2016-06-28", "close": 6.5, "volume": 4189.0}, {"date": "2016-06-29", "close": 6.9, "volume": 1936.0}, {"date": "2016-06-30", "close": 7.4, "volume": 7873.0}, {"date": "2016-07-01", "close": 7.5, "volume": 8527.0}, {"date": "2016-07-04", "close": 7.6, "volume": 9674.0}, {"date": "2016-07-05", "close": 7.3, "volume": 2869.0}, {"date": "2016-07-06", "close": 7.3, "volume": 1378.0}, {"date": "2016-07-07", "close": 7.3, "volume": 5066.0}, {"date": "2016-07-08", "close": 7.3, "volume": 1187.0}, {"date": "2016-07-11", "close": 7.1, "volume": 5763.0}, {"date": "2016-07-12", "close": 6.7, "volume": 1318.0}, {"date": "2016-07-13", "close": 6.9, "volume": 3700.0}, {"date": "2016-07-14", "close": 7.4, "volume": 7500.0}, {"date": "2016-07-15", "close": 7.4, "volume": 7636.0}, {"date": "2016-07-18", "close": 6.8, "volume": 3100.0}, {"date": "2016-07-19", "close": 7.1, "volume": 8498.0}, {"date": "2016-07-20", "close": 7.2, "volume": 20285.0}, {"date": "2016-07-21", "close": 7.6, "volume": 41645.0}, {"date": "2016-07-22", "close": 8.0, "volume": 45438.0}, {"date": "2016-07-25", "close": 7.8, "volume": 52327.0}, {"date": "2016-07-26", "close": 7.7, "volume": 13724.0}, {"date": "2016-07-27", "close": 7.5, "volume": 3087.0}, {"date": "2016-07-28", "close": 7.1, "volume": 9017.0}, {"date": "2016-07-29", "close": 6.8, "volume": 11147.0}, {"date": "2016-08-01", "close": 7.2, "volume": 3656.0}, {"date": "2016-08-02", "close": 7.3, "volume": 1390.0}, {"date": "2016-08-03", "close": 7.2, "volume": 6031.0}, {"date": "2016-08-04", "close": 7.0, "volume": 4838.0}, {"date": "2016-08-05", "close": 7.0, "volume": 3177.0}, {"date": "2016-08-08", "close": 6.8, "volume": 3483.0}, {"date": "2016-08-09", "close": 6.5, "volume": 4886.0}, {"date": "2016-08-10", "close": 6.8, "volume": 1565.0}, {"date": "2016-08-11", "close": 6.9, "volume": 12953.0}, {"date": "2016-08-12", "close": 7.0, "volume": 8532.0}, {"date": "2016-08-15", "close": 6.8, "volume": 4720.0}, {"date": "2016-08-16", "close": 6.7, "volume": 1145.0}, {"date": "2016-08-17", "close": 6.9, "volume": 6680.0}, {"date": "2016-08-18", "close": 7.0, "volume": 2250.0}, {"date": "2016-08-19", "close": 7.0, "volume": 2120.0}, {"date": "2016-08-22", "close": 6.8, "volume": 3410.0}, {"date": "2016-08-23", "close": 6.7, "volume": 3319.0}, {"date": "2016-08-24", "close": 6.9, "volume": 2100.0}, {"date": "2016-08-25", "close": 6.9, "volume": 7441.0}, {"date": "2016-08-26", "close": 7.0, "volume": 17664.0}, {"date": "2016-08-29", "close": 6.5, "volume": 7885.0}, {"date": "2016-08-30", "close": 6.5, "volume": 1840.0}, {"date": "2016-08-31", "close": 7.0, "volume": 6863.0}, {"date": "2016-09-01", "close": 7.1, "volume": 3836.0}, {"date": "2016-09-02", "close": 7.5, "volume": 21184.0}, {"date": "2016-09-05", "close": 7.2, "volume": 8673.0}, {"date": "2016-09-06", "close": 7.3, "volume": 11216.0}, {"date": "2016-09-07", "close": 7.6, "volume": 22212.0}, {"date": "2016-09-08", "close": 7.7, "volume": 20243.0}, {"date": "2016-09-09", "close": 8.0, "volume": 27245.0}, {"date": "2016-09-12", "close": 7.8, "volume": 2973.0}, {"date": "2016-09-13", "close": 7.8, "volume": 1287.0}, {"date": "2016-09-14", "close": 7.4, "volume": 5062.0}, {"date": "2016-09-15", "close": 7.4, "volume": 13133.0}, {"date": "2016-09-16", "close": 7.4, "volume": 16575.0}, {"date": "2016-09-19", "close": 7.4, "volume": 200.0}, {"date": "2016-09-20", "close": 7.2, "volume": 330.0}, {"date": "2016-09-21", "close": 7.1, "volume": 5041.0}, {"date": "2016-09-22", "close": 6.8, "volume": 6126.0}, {"date": "2016-09-23", "close": 6.6, "volume": 7679.0}, {"date": "2016-09-26", "close": 6.3, "volume": 5582.0}, {"date": "2016-09-27", "close": 6.6, "volume": 1500.0}, {"date": "2016-09-28", "close": 6.4, "volume": 160.0}, {"date": "2016-09-30", "close": 6.6, "volume": 3928.0}, {"date": "2016-10-03", "close": 6.2, "volume": 1407.0}, {"date": "2016-10-04", "close": 6.3, "volume": 7900.0}, {"date": "2016-10-05", "close": 6.4, "volume": 4380.0}, {"date": "2016-10-06", "close": 7.0, "volume": 10082.0}, {"date": "2016-10-07", "close": 6.9, "volume": 2487.0}, {"date": "2016-10-10", "close": 6.8, "volume": 930.0}, {"date": "2016-10-11", "close": 6.8, "volume": 272.0}, {"date": "2016-10-13", "close": 6.5, "volume": 200.0}, {"date": "2016-10-14", "close": 6.4, "volume": 3007.0}, {"date": "2016-10-17", "close": 6.8, "volume": 7150.0}, {"date": "2016-10-18", "close": 6.4, "volume": 7731.0}, {"date": "2016-10-19", "close": 6.5, "volume": 41.0}, {"date": "2016-10-21", "close": 6.4, "volume": 1100.0}, {"date": "2016-10-24", "close": 6.4, "volume": 500.0}, {"date": "2016-10-25", "close": 6.2, "volume": 3310.0}, {"date": "2016-10-26", "close": 6.0, "volume": 2290.0}, {"date": "2016-10-27", "close": 6.0, "volume": 512.0}, {"date": "2016-10-28", "close": 6.0, "volume": 4143.0}, {"date": "2016-10-31", "close": 5.9, "volume": 847.0}, {"date": "2016-11-01", "close": 5.7, "volume": 392.0}, {"date": "2016-11-02", "close": 5.7, "volume": 1867.0}, {"date": "2016-11-03", "close": 6.0, "volume": 2348.0}, {"date": "2016-11-04", "close": 6.0, "volume": 2650.0}, {"date": "2016-11-08", "close": 5.1, "volume": 519.0}, {"date": "2016-11-09", "close": 5.0, "volume": 7600.0}, {"date": "2016-11-10", "close": 4.7, "volume": 2824.0}, {"date": "2016-11-11", "close": 5.3, "volume": 481.0}, {"date": "2016-11-17", "close": 4.5, "volume": 8000.0}, {"date": "2016-11-18", "close": 4.5, "volume": 2683.0}, {"date": "2016-11-22", "close": 5.0, "volume": 12607.0}, {"date": "2016-11-23", "close": 5.0, "volume": 600.0}, {"date": "2016-11-24", "close": 4.5, "volume": 1275.0}, {"date": "2016-11-25", "close": 5.0, "volume": 3342.0}, {"date": "2016-11-28", "close": 4.5, "volume": 1200.0}, {"date": "2016-11-29", "close": 4.0, "volume": 3761.0}, {"date": "2016-11-30", "close": 4.2, "volume": 11942.0}, {"date": "2016-12-01", "close": 4.2, "volume": 2131.0}, {"date": "2016-12-02", "close": 4.2, "volume": 5682.0}, {"date": "2016-12-06", "close": 4.0, "volume": 3377.0}, {"date": "2016-12-07", "close": 4.0, "volume": 427.0}, {"date": "2016-12-08", "close": 4.0, "volume": 2591.0}, {"date": "2016-12-09", "close": 4.0, "volume": 395.0}, {"date": "2016-12-12", "close": 3.9, "volume": 1636.0}, {"date": "2016-12-14", "close": 4.0, "volume": 1320.0}, {"date": "2016-12-15", "close": 4.0, "volume": 7552.0}, {"date": "2016-12-16", "close": 4.2, "volume": 263.0}, {"date": "2016-12-19", "close": 4.6, "volume": 1439.0}, {"date": "2016-12-20", "close": 4.6, "volume": 3674.0}, {"date": "2016-12-21", "close": 4.4, "volume": 6118.0}, {"date": "2016-12-22", "close": 4.4, "volume": 4592.0}, {"date": "2016-12-23", "close": 4.4, "volume": 8925.0}, {"date": "2016-12-28", "close": 4.4, "volume": 1075.0}, {"date": "2016-12-29", "close": 4.4, "volume": 1450.0}, {"date": "2016-12-30", "close": 4.4, "volume": 3951.0}, {"date": "2017-01-03", "close": 4.4, "volume": 5611.0}, {"date": "2017-01-04", "close": 4.4, "volume": 1118.0}, {"date": "2017-01-05", "close": 4.4, "volume": 3500.0}, {"date": "2017-01-09", "close": 4.5, "volume": 293.0}, {"date": "2017-01-10", "close": 4.5, "volume": 1000.0}, {"date": "2017-01-11", "close": 4.8, "volume": 6000.0}, {"date": "2017-01-13", "close": 5.3, "volume": 10119.0}, {"date": "2017-01-16", "close": 5.0, "volume": 6897.0}, {"date": "2017-01-17", "close": 4.7, "volume": 6900.0}, {"date": "2017-01-18", "close": 4.8, "volume": 5621.0}, {"date": "2017-01-19", "close": 4.8, "volume": 979.0}, {"date": "2017-01-20", "close": 4.7, "volume": 1839.0}, {"date": "2017-01-23", "close": 4.4, "volume": 10293.0}, {"date": "2017-01-24", "close": 4.3, "volume": 1402.0}, {"date": "2017-01-25", "close": 4.4, "volume": 1351.0}, {"date": "2017-01-27", "close": 4.5, "volume": 1000.0}, {"date": "2017-01-31", "close": 5.2, "volume": 66834.0}, {"date": "2017-02-01", "close": 4.8, "volume": 8186.0}, {"date": "2017-02-02", "close": 4.8, "volume": 4500.0}, {"date": "2017-02-03", "close": 5.0, "volume": 6621.0}, {"date": "2017-02-06", "close": 4.8, "volume": 5123.0}, {"date": "2017-02-07", "close": 5.0, "volume": 122.0}, {"date": "2017-02-08", "close": 5.5, "volume": 27897.0}, {"date": "2017-02-09", "close": 5.7, "volume": 7120.0}, {"date": "2017-02-10", "close": 5.3, "volume": 1686.0}, {"date": "2017-02-13", "close": 5.3, "volume": 1250.0}, {"date": "2017-02-14", "close": 5.1, "volume": 4801.0}, {"date": "2017-02-15", "close": 5.2, "volume": 9512.0}, {"date": "2017-02-16", "close": 6.2, "volume": 23812.0}, {"date": "2017-02-17", "close": 6.2, "volume": 27775.0}, {"date": "2017-02-20", "close": 6.0, "volume": 19512.0}, {"date": "2017-02-21", "close": 6.1, "volume": 8122.0}, {"date": "2017-02-22", "close": 5.8, "volume": 4348.0}, {"date": "2017-02-23", "close": 6.1, "volume": 9166.0}, {"date": "2017-02-24", "close": 6.5, "volume": 25344.0}, {"date": "2017-02-27", "close": 6.5, "volume": 35459.0}, {"date": "2017-02-28", "close": 6.0, "volume": 10881.0}, {"date": "2017-03-01", "close": 5.7, "volume": 24466.0}, {"date": "2017-03-03", "close": 5.2, "volume": 27939.0}, {"date": "2017-03-06", "close": 5.2, "volume": 5788.0}, {"date": "2017-03-07", "close": 5.4, "volume": 1750.0}, {"date": "2017-03-08", "close": 5.6, "volume": 750.0}, {"date": "2017-03-09", "close": 5.7, "volume": 3798.0}, {"date": "2017-03-13", "close": 6.0, "volume": 9103.0}, {"date": "2017-03-14", "close": 5.7, "volume": 4054.0}, {"date": "2017-03-15", "close": 5.6, "volume": 4107.0}, {"date": "2017-03-16", "close": 5.7, "volume": 9874.0}, {"date": "2017-03-17", "close": 5.8, "volume": 2000.0}, {"date": "2017-03-20", "close": 5.6, "volume": 125.0}, {"date": "2017-03-21", "close": 5.6, "volume": 619.0}, {"date": "2017-03-22", "close": 5.0, "volume": 1470.0}, {"date": "2017-03-24", "close": 5.8, "volume": 1154.0}, {"date": "2017-03-27", "close": 5.6, "volume": 2169.0}, {"date": "2017-03-28", "close": 5.6, "volume": 883.0}, {"date": "2017-03-29", "close": 5.6, "volume": 288.0}, {"date": "2017-03-30", "close": 5.6, "volume": 629.0}, {"date": "2017-03-31", "close": 5.5, "volume": 1183.0}, {"date": "2017-04-03", "close": 5.3, "volume": 3290.0}, {"date": "2017-04-04", "close": 5.4, "volume": 1620.0}, {"date": "2017-04-05", "close": 5.5, "volume": 691.0}, {"date": "2017-04-06", "close": 5.2, "volume": 1444.0}, {"date": "2017-04-10", "close": 5.2, "volume": 1225.0}, {"date": "2017-04-11", "close": 5.1, "volume": 4446.0}, {"date": "2017-04-12", "close": 4.9, "volume": 6313.0}, {"date": "2017-04-13", "close": 5.2, "volume": 1041.0}, {"date": "2017-04-18", "close": 4.8, "volume": 4559.0}, {"date": "2017-04-19", "close": 4.5, "volume": 1997.0}, {"date": "2017-04-27", "close": 4.5, "volume": 2396.0}, {"date": "2017-04-28", "close": 4.0, "volume": 5029.0}, {"date": "2017-05-01", "close": 4.0, "volume": 219.0}, {"date": "2017-05-02", "close": 3.5, "volume": 2924.0}, {"date": "2017-05-03", "close": 3.5, "volume": 1000.0}, {"date": "2017-05-04", "close": 4.1, "volume": 5974.0}, {"date": "2017-05-05", "close": 4.5, "volume": 500.0}, {"date": "2017-05-08", "close": 4.2, "volume": 7068.0}, {"date": "2017-05-09", "close": 4.2, "volume": 2459.0}, {"date": "2017-05-11", "close": 4.2, "volume": 3500.0}, {"date": "2017-05-12", "close": 4.2, "volume": 1500.0}, {"date": "2017-05-17", "close": 4.6, "volume": 270.0}, {"date": "2017-05-18", "close": 4.7, "volume": 470.0}, {"date": "2017-05-19", "close": 4.6, "volume": 356.0}, {"date": "2017-05-22", "close": 4.9, "volume": 49465.0}, {"date": "2017-05-23", "close": 4.6, "volume": 10145.0}, {"date": "2017-05-24", "close": 5.5, "volume": 19306.0}, {"date": "2017-05-25", "close": 5.3, "volume": 17076.0}, {"date": "2017-05-26", "close": 5.3, "volume": 2728.0}, {"date": "2017-05-29", "close": 5.4, "volume": 6620.0}, {"date": "2017-05-30", "close": 5.4, "volume": 7431.0}, {"date": "2017-05-31", "close": 5.1, "volume": 3320.0}, {"date": "2017-06-01", "close": 5.2, "volume": 16612.0}, {"date": "2017-06-02", "close": 5.2, "volume": 8798.0}, {"date": "2017-06-05", "close": 5.2, "volume": 1733.0}, {"date": "2017-06-06", "close": 5.4, "volume": 3730.0}, {"date": "2017-06-07", "close": 5.5, "volume": 2559.0}, {"date": "2017-06-08", "close": 5.4, "volume": 2082.0}, {"date": "2017-06-09", "close": 5.5, "volume": 2964.0}, {"date": "2017-06-13", "close": 5.6, "volume": 3924.0}, {"date": "2017-06-14", "close": 5.3, "volume": 831.0}, {"date": "2017-06-15", "close": 5.5, "volume": 831.0}, {"date": "2017-06-19", "close": 5.6, "volume": 1786.0}, {"date": "2017-06-20", "close": 5.6, "volume": 6662.0}, {"date": "2017-06-21", "close": 5.5, "volume": 1365.0}, {"date": "2017-06-22", "close": 5.2, "volume": 2582.0}, {"date": "2017-06-23", "close": 4.6, "volume": 2789.0}, {"date": "2017-06-26", "close": 4.5, "volume": 3336.0}, {"date": "2017-06-27", "close": 4.6, "volume": 11324.0}, {"date": "2017-06-28", "close": 4.7, "volume": 4484.0}, {"date": "2017-06-29", "close": 5.7, "volume": 2123.0}, {"date": "2017-06-30", "close": 5.2, "volume": 2606.0}, {"date": "2017-07-04", "close": 5.0, "volume": 94.0}, {"date": "2017-07-05", "close": 5.0, "volume": 1606.0}, {"date": "2017-07-06", "close": 4.9, "volume": 2560.0}, {"date": "2017-07-07", "close": 4.4, "volume": 1149.0}, {"date": "2017-07-10", "close": 5.0, "volume": 1562.0}, {"date": "2017-07-11", "close": 5.1, "volume": 3494.0}, {"date": "2017-07-12", "close": 5.3, "volume": 3219.0}, {"date": "2017-07-13", "close": 5.4, "volume": 4357.0}, {"date": "2017-07-14", "close": 5.4, "volume": 552.0}, {"date": "2017-07-17", "close": 5.0, "volume": 19510.0}, {"date": "2017-07-18", "close": 5.0, "volume": 7900.0}, {"date": "2017-07-19", "close": 4.8, "volume": 1950.0}, {"date": "2017-07-20", "close": 5.1, "volume": 4292.0}, {"date": "2017-07-21", "close": 4.8, "volume": 1043.0}, {"date": "2017-07-24", "close": 5.1, "volume": 213.0}, {"date": "2017-07-25", "close": 5.1, "volume": 3946.0}, {"date": "2017-07-26", "close": 4.5, "volume": 12455.0}, {"date": "2017-07-27", "close": 4.6, "volume": 2000.0}, {"date": "2017-07-28", "close": 4.6, "volume": 107.0}, {"date": "2017-07-31", "close": 4.5, "volume": 1643.0}, {"date": "2017-08-01", "close": 4.5, "volume": 1164.0}, {"date": "2017-08-02", "close": 4.5, "volume": 4010.0}, {"date": "2017-08-03", "close": 4.6, "volume": 1640.0}, {"date": "2017-08-04", "close": 4.7, "volume": 2146.0}, {"date": "2017-08-07", "close": 4.8, "volume": 1817.0}, {"date": "2017-08-08", "close": 5.0, "volume": 777.0}, {"date": "2017-08-09", "close": 5.0, "volume": 1296.0}, {"date": "2017-08-10", "close": 5.0, "volume": 1488.0}, {"date": "2017-08-11", "close": 4.9, "volume": 1368.0}, {"date": "2017-08-14", "close": 4.8, "volume": 2770.0}, {"date": "2017-08-15", "close": 4.8, "volume": 852.0}, {"date": "2017-08-16", "close": 4.9, "volume": 2619.0}, {"date": "2017-08-17", "close": 5.0, "volume": 2817.0}, {"date": "2017-08-18", "close": 5.3, "volume": 5675.0}, {"date": "2017-08-21", "close": 5.5, "volume": 4300.0}, {"date": "2017-08-22", "close": 5.2, "volume": 3022.0}, {"date": "2017-08-23", "close": 5.1, "volume": 6516.0}, {"date": "2017-08-24", "close": 5.0, "volume": 2843.0}, {"date": "2017-08-25", "close": 4.9, "volume": 4714.0}, {"date": "2017-08-28", "close": 4.8, "volume": 902.0}, {"date": "2017-08-29", "close": 4.6, "volume": 11070.0}, {"date": "2017-08-30", "close": 4.9, "volume": 1390.0}, {"date": "2017-08-31", "close": 4.6, "volume": 4709.0}, {"date": "2017-09-01", "close": 5.0, "volume": 10031.0}, {"date": "2017-09-04", "close": 4.9, "volume": 1909.0}, {"date": "2017-09-05", "close": 5.0, "volume": 3189.0}, {"date": "2017-09-06", "close": 5.0, "volume": 6507.0}, {"date": "2017-09-07", "close": 5.0, "volume": 973.0}, {"date": "2017-09-08", "close": 4.9, "volume": 778.0}, {"date": "2017-09-11", "close": 4.9, "volume": 2261.0}, {"date": "2017-09-12", "close": 4.6, "volume": 4587.0}, {"date": "2017-09-13", "close": 4.8, "volume": 6061.0}, {"date": "2017-09-14", "close": 4.8, "volume": 2531.0}, {"date": "2017-09-15", "close": 5.0, "volume": 1666.0}, {"date": "2017-09-18", "close": 4.8, "volume": 3034.0}, {"date": "2017-09-19", "close": 4.8, "volume": 139.0}, {"date": "2017-09-20", "close": 4.8, "volume": 1096.0}, {"date": "2017-09-21", "close": 5.0, "volume": 6711.0}, {"date": "2017-09-22", "close": 5.0, "volume": 5276.0}, {"date": "2017-09-25", "close": 4.9, "volume": 3000.0}, {"date": "2017-09-26", "close": 5.0, "volume": 10533.0}, {"date": "2017-09-27", "close": 5.0, "volume": 1740.0}, {"date": "2017-09-28", "close": 5.2, "volume": 14949.0}, {"date": "2017-09-29", "close": 5.2, "volume": 821.0}, {"date": "2017-10-02", "close": 5.2, "volume": 2129.0}, {"date": "2017-10-03", "close": 4.9, "volume": 4565.0}, {"date": "2017-10-04", "close": 4.7, "volume": 8962.0}, {"date": "2017-10-05", "close": 5.0, "volume": 1535.0}, {"date": "2017-10-06", "close": 5.0, "volume": 1010.0}, {"date": "2017-10-09", "close": 4.8, "volume": 8752.0}, {"date": "2017-10-10", "close": 5.0, "volume": 19592.0}, {"date": "2017-10-11", "close": 4.8, "volume": 4195.0}, {"date": "2017-10-12", "close": 4.9, "volume": 7420.0}, {"date": "2017-10-13", "close": 5.3, "volume": 3075.0}, {"date": "2017-10-16", "close": 5.0, "volume": 3785.0}, {"date": "2017-10-19", "close": 5.3, "volume": 14687.0}, {"date": "2017-10-20", "close": 5.2, "volume": 13441.0}, {"date": "2017-10-23", "close": 5.0, "volume": 24929.0}, {"date": "2017-10-24", "close": 5.1, "volume": 6811.0}, {"date": "2017-10-25", "close": 5.1, "volume": 13713.0}, {"date": "2017-10-26", "close": 5.0, "volume": 3553.0}, {"date": "2017-10-27", "close": 5.0, "volume": 1156.0}, {"date": "2017-10-30", "close": 5.2, "volume": 5576.0}, {"date": "2017-10-31", "close": 5.0, "volume": 4544.0}, {"date": "2017-11-01", "close": 5.0, "volume": 18704.0}, {"date": "2017-11-02", "close": 5.0, "volume": 7596.0}, {"date": "2017-11-03", "close": 5.0, "volume": 633.0}, {"date": "2017-11-06", "close": 4.8, "volume": 9514.0}, {"date": "2017-11-07", "close": 4.6, "volume": 5047.0}, {"date": "2017-11-08", "close": 4.7, "volume": 2121.0}, {"date": "2017-11-09", "close": 4.5, "volume": 9249.0}, {"date": "2017-11-10", "close": 4.5, "volume": 5962.0}, {"date": "2017-11-13", "close": 4.5, "volume": 3000.0}, {"date": "2017-11-14", "close": 4.7, "volume": 3237.0}, {"date": "2017-11-15", "close": 4.7, "volume": 1200.0}, {"date": "2017-11-16", "close": 4.8, "volume": 2650.0}, {"date": "2017-11-17", "close": 4.7, "volume": 5042.0}, {"date": "2017-11-20", "close": 4.7, "volume": 35622.0}, {"date": "2017-11-21", "close": 4.8, "volume": 2674.0}, {"date": "2017-11-22", "close": 4.9, "volume": 14220.0}, {"date": "2017-11-23", "close": 4.9, "volume": 11036.0}, {"date": "2017-11-24", "close": 4.9, "volume": 8834.0}, {"date": "2017-11-27", "close": 4.8, "volume": 8427.0}, {"date": "2017-11-28", "close": 4.9, "volume": 8189.0}, {"date": "2017-11-29", "close": 4.9, "volume": 4820.0}, {"date": "2017-11-30", "close": 4.8, "volume": 3922.0}, {"date": "2017-12-01", "close": 4.8, "volume": 1905.0}, {"date": "2017-12-04", "close": 4.8, "volume": 28045.0}, {"date": "2017-12-05", "close": 4.8, "volume": 1610.0}, {"date": "2017-12-06", "close": 5.4, "volume": 61003.0}, {"date": "2017-12-07", "close": 6.1, "volume": 50947.0}, {"date": "2017-12-08", "close": 5.4, "volume": 16049.0}, {"date": "2017-12-11", "close": 8.4, "volume": 91667.0}, {"date": "2017-12-12", "close": 7.5, "volume": 95363.0}, {"date": "2017-12-13", "close": 7.7, "volume": 38570.0}, {"date": "2017-12-14", "close": 8.3, "volume": 91822.0}, {"date": "2017-12-15", "close": 8.0, "volume": 38892.0}, {"date": "2017-12-18", "close": 10.5, "volume": 278135.0}, {"date": "2017-12-19", "close": 11.0, "volume": 121676.0}, {"date": "2017-12-20", "close": 12.5, "volume": 226934.0}, {"date": "2017-12-21", "close": 16.0, "volume": 199929.0}, {"date": "2017-12-22", "close": 14.5, "volume": 93971.0}, {"date": "2017-12-27", "close": 14.0, "volume": 33945.0}, {"date": "2017-12-28", "close": 15.0, "volume": 73137.0}, {"date": "2017-12-29", "close": 17.0, "volume": 149614.0}, {"date": "2018-01-02", "close": 16.0, "volume": 50806.0}, {"date": "2018-01-03", "close": 15.5, "volume": 24766.0}, {"date": "2018-01-04", "close": 15.5, "volume": 21943.0}, {"date": "2018-01-05", "close": 16.5, "volume": 41949.0}, {"date": "2018-01-08", "close": 19.5, "volume": 98434.0}, {"date": "2018-01-09", "close": 17.5, "volume": 17769.0}, {"date": "2018-01-10", "close": 17.5, "volume": 41391.0}, {"date": "2018-01-11", "close": 19.5, "volume": 78064.0}, {"date": "2018-01-12", "close": 18.5, "volume": 37656.0}, {"date": "2018-01-15", "close": 18.5, "volume": 24273.0}, {"date": "2018-01-16", "close": 17.0, "volume": 26440.0}, {"date": "2018-01-17", "close": 17.0, "volume": 12802.0}, {"date": "2018-01-18", "close": 16.5, "volume": 26542.0}, {"date": "2018-01-19", "close": 15.5, "volume": 25856.0}, {"date": "2018-01-22", "close": 14.5, "volume": 32613.0}, {"date": "2018-01-23", "close": 14.5, "volume": 56776.0}, {"date": "2018-01-24", "close": 13.5, "volume": 58165.0}, {"date": "2018-01-25", "close": 14.0, "volume": 38843.0}, {"date": "2018-01-29", "close": 14.5, "volume": 19720.0}, {"date": "2018-01-30", "close": 14.5, "volume": 13409.0}, {"date": "2018-01-31", "close": 12.0, "volume": 72392.0}, {"date": "2018-02-01", "close": 12.0, "volume": 23989.0}, {"date": "2018-02-02", "close": 13.0, "volume": 12681.0}, {"date": "2018-02-05", "close": 12.5, "volume": 41227.0}, {"date": "2018-02-06", "close": 11.0, "volume": 43371.0}, {"date": "2018-02-07", "close": 12.0, "volume": 23049.0}, {"date": "2018-02-08", "close": 12.5, "volume": 173802.0}, {"date": "2018-02-09", "close": 12.0, "volume": 54966.0}, {"date": "2018-02-12", "close": 12.0, "volume": 12612.0}, {"date": "2018-02-13", "close": 12.5, "volume": 9616.0}, {"date": "2018-02-14", "close": 12.0, "volume": 17533.0}, {"date": "2018-02-15", "close": 12.0, "volume": 17091.0}, {"date": "2018-02-16", "close": 12.0, "volume": 7676.0}, {"date": "2018-02-21", "close": 12.5, "volume": 19573.0}, {"date": "2018-02-22", "close": 12.5, "volume": 7429.0}, {"date": "2018-02-23", "close": 13.0, "volume": 21527.0}, {"date": "2018-02-26", "close": 13.0, "volume": 15727.0}, {"date": "2018-02-27", "close": 13.0, "volume": 29121.0}, {"date": "2018-02-28", "close": 13.0, "volume": 27446.0}, {"date": "2018-03-01", "close": 12.0, "volume": 20089.0}, {"date": "2018-03-02", "close": 11.5, "volume": 51758.0}, {"date": "2018-03-05", "close": 11.0, "volume": 6805.0}, {"date": "2018-03-06", "close": 11.0, "volume": 34367.0}, {"date": "2018-03-07", "close": 10.0, "volume": 22545.0}, {"date": "2018-03-08", "close": 10.0, "volume": 16825.0}, {"date": "2018-03-09", "close": 10.5, "volume": 13221.0}, {"date": "2018-03-12", "close": 10.0, "volume": 3699.0}, {"date": "2018-03-13", "close": 10.0, "volume": 15462.0}, {"date": "2018-03-14", "close": 9.6, "volume": 51659.0}, {"date": "2018-03-15", "close": 8.8, "volume": 40735.0}, {"date": "2018-03-16", "close": 9.6, "volume": 30476.0}, {"date": "2018-03-19", "close": 8.7, "volume": 18241.0}, {"date": "2018-03-20", "close": 9.0, "volume": 11640.0}, {"date": "2018-03-21", "close": 8.6, "volume": 8128.0}, {"date": "2018-03-22", "close": 9.4, "volume": 10037.0}, {"date": "2018-03-23", "close": 9.1, "volume": 15491.0}, {"date": "2018-03-26", "close": 8.9, "volume": 4886.0}, {"date": "2018-03-27", "close": 9.2, "volume": 12858.0}, {"date": "2018-03-28", "close": 10.0, "volume": 22119.0}, {"date": "2018-03-29", "close": 10.5, "volume": 28053.0}, {"date": "2018-04-03", "close": 9.6, "volume": 11994.0}, {"date": "2018-04-04", "close": 8.7, "volume": 28711.0}, {"date": "2018-04-05", "close": 9.3, "volume": 13120.0}, {"date": "2018-04-06", "close": 9.5, "volume": 4628.0}, {"date": "2018-04-09", "close": 9.1, "volume": 11271.0}, {"date": "2018-04-10", "close": 9.9, "volume": 59268.0}, {"date": "2018-04-11", "close": 10.5, "volume": 22299.0}, {"date": "2018-04-12", "close": 10.5, "volume": 2741.0}, {"date": "2018-04-13", "close": 10.0, "volume": 1303.0}, {"date": "2018-04-16", "close": 10.0, "volume": 6446.0}, {"date": "2018-04-17", "close": 9.6, "volume": 8180.0}, {"date": "2018-04-18", "close": 9.9, "volume": 12369.0}, {"date": "2018-04-19", "close": 9.5, "volume": 4539.0}, {"date": "2018-04-20", "close": 10.0, "volume": 2607.0}, {"date": "2018-04-23", "close": 9.7, "volume": 2278.0}, {"date": "2018-04-24", "close": 9.1, "volume": 21595.0}, {"date": "2018-04-26", "close": 8.7, "volume": 26730.0}, {"date": "2018-04-27", "close": 9.0, "volume": 5830.0}, {"date": "2018-04-30", "close": 9.1, "volume": 8316.0}, {"date": "2018-05-01", "close": 9.7, "volume": 21522.0}, {"date": "2018-05-02", "close": 8.8, "volume": 15576.0}, {"date": "2018-05-03", "close": 8.2, "volume": 22500.0}, {"date": "2018-05-04", "close": 7.9, "volume": 3319.0}, {"date": "2018-05-07", "close": 7.0, "volume": 20931.0}, {"date": "2018-05-08", "close": 7.3, "volume": 10141.0}, {"date": "2018-05-09", "close": 7.9, "volume": 9915.0}, {"date": "2018-05-10", "close": 8.0, "volume": 5723.0}, {"date": "2018-05-11", "close": 7.6, "volume": 11353.0}, {"date": "2018-05-14", "close": 7.8, "volume": 1908.0}, {"date": "2018-05-15", "close": 7.9, "volume": 2721.0}, {"date": "2018-05-16", "close": 7.3, "volume": 7675.0}, {"date": "2018-05-17", "close": 8.1, "volume": 6624.0}, {"date": "2018-05-18", "close": 7.5, "volume": 6095.0}, {"date": "2018-05-21", "close": 7.5, "volume": 7744.0}, {"date": "2018-05-22", "close": 7.6, "volume": 7954.0}, {"date": "2018-05-23", "close": 7.7, "volume": 10166.0}, {"date": "2018-05-24", "close": 8.2, "volume": 6890.0}, {"date": "2018-05-25", "close": 8.0, "volume": 9461.0}, {"date": "2018-05-28", "close": 7.7, "volume": 14577.0}, {"date": "2018-05-29", "close": 7.6, "volume": 7633.0}, {"date": "2018-05-30", "close": 7.4, "volume": 1422.0}, {"date": "2018-05-31", "close": 7.2, "volume": 14119.0}, {"date": "2018-06-01", "close": 7.1, "volume": 3002.0}, {"date": "2018-06-04", "close": 7.1, "volume": 2908.0}, {"date": "2018-06-05", "close": 7.1, "volume": 10691.0}, {"date": "2018-06-06", "close": 7.1, "volume": 13426.0}, {"date": "2018-06-07", "close": 7.0, "volume": 10061.0}, {"date": "2018-06-08", "close": 7.0, "volume": 6939.0}, {"date": "2018-06-12", "close": 7.1, "volume": 7563.0}, {"date": "2018-06-13", "close": 7.1, "volume": 5799.0}, {"date": "2018-06-14", "close": 7.0, "volume": 7274.0}, {"date": "2018-06-15", "close": 7.0, "volume": 5847.0}, {"date": "2018-06-18", "close": 7.0, "volume": 2283.0}, {"date": "2018-06-19", "close": 6.7, "volume": 16710.0}, {"date": "2018-06-20", "close": 6.4, "volume": 17086.0}, {"date": "2018-06-21", "close": 6.4, "volume": 16079.0}, {"date": "2018-06-22", "close": 6.5, "volume": 4776.0}, {"date": "2018-06-25", "close": 6.5, "volume": 15386.0}, {"date": "2018-06-26", "close": 6.8, "volume": 12566.0}, {"date": "2018-06-27", "close": 6.6, "volume": 19589.0}, {"date": "2018-06-28", "close": 6.7, "volume": 8283.0}, {"date": "2018-06-29", "close": 7.6, "volume": 21971.0}, {"date": "2018-07-02", "close": 7.7, "volume": 11976.0}, {"date": "2018-07-03", "close": 7.9, "volume": 15055.0}, {"date": "2018-07-04", "close": 7.5, "volume": 5053.0}, {"date": "2018-07-05", "close": 7.5, "volume": 1924.0}, {"date": "2018-07-06", "close": 6.8, "volume": 21175.0}, {"date": "2018-07-09", "close": 6.6, "volume": 8023.0}, {"date": "2018-07-10", "close": 6.6, "volume": 4582.0}, {"date": "2018-07-11", "close": 6.7, "volume": 3479.0}, {"date": "2018-07-12", "close": 6.9, "volume": 2300.0}, {"date": "2018-07-13", "close": 7.1, "volume": 7232.0}, {"date": "2018-07-16", "close": 7.2, "volume": 2931.0}, {"date": "2018-07-17", "close": 6.9, "volume": 9541.0}, {"date": "2018-07-18", "close": 6.8, "volume": 5996.0}, {"date": "2018-07-19", "close": 6.9, "volume": 8256.0}, {"date": "2018-07-20", "close": 6.8, "volume": 6610.0}, {"date": "2018-07-23", "close": 6.8, "volume": 14153.0}, {"date": "2018-07-24", "close": 7.5, "volume": 298123.0}, {"date": "2018-07-25", "close": 7.4, "volume": 155158.0}, {"date": "2018-07-26", "close": 7.2, "volume": 24830.0}, {"date": "2018-07-27", "close": 7.1, "volume": 79349.0}, {"date": "2018-07-30", "close": 7.5, "volume": 24893.0}, {"date": "2018-07-31", "close": 7.6, "volume": 157799.0}, {"date": "2018-08-01", "close": 7.2, "volume": 29810.0}, {"date": "2018-08-02", "close": 7.5, "volume": 18600.0}, {"date": "2018-08-03", "close": 7.8, "volume": 20455.0}, {"date": "2018-08-06", "close": 7.6, "volume": 20645.0}, {"date": "2018-08-07", "close": 7.5, "volume": 10599.0}, {"date": "2018-08-08", "close": 7.3, "volume": 10328.0}, {"date": "2018-08-09", "close": 7.1, "volume": 16923.0}, {"date": "2018-08-10", "close": 7.0, "volume": 6202.0}, {"date": "2018-08-13", "close": 6.9, "volume": 6889.0}, {"date": "2018-08-14", "close": 6.8, "volume": 23275.0}, {"date": "2018-08-15", "close": 6.9, "volume": 5039.0}, {"date": "2018-08-16", "close": 6.8, "volume": 6044.0}, {"date": "2018-08-17", "close": 6.8, "volume": 11142.0}, {"date": "2018-08-20", "close": 6.4, "volume": 15165.0}, {"date": "2018-08-21", "close": 6.3, "volume": 9466.0}, {"date": "2018-08-22", "close": 6.5, "volume": 7112.0}, {"date": "2018-08-23", "close": 6.3, "volume": 7072.0}, {"date": "2018-08-24", "close": 6.4, "volume": 1896.0}, {"date": "2018-08-27", "close": 6.2, "volume": 5326.0}, {"date": "2018-08-28", "close": 6.3, "volume": 5458.0}, {"date": "2018-08-29", "close": 6.3, "volume": 5550.0}, {"date": "2018-08-30", "close": 6.4, "volume": 9919.0}, {"date": "2018-08-31", "close": 7.2, "volume": 18872.0}, {"date": "2018-09-03", "close": 6.8, "volume": 20376.0}, {"date": "2018-09-04", "close": 6.6, "volume": 12397.0}, {"date": "2018-09-05", "close": 6.7, "volume": 2571.0}, {"date": "2018-09-06", "close": 6.9, "volume": 2507.0}, {"date": "2018-09-07", "close": 7.1, "volume": 25336.0}, {"date": "2018-09-10", "close": 7.0, "volume": 29559.0}, {"date": "2018-09-11", "close": 7.0, "volume": 10349.0}, {"date": "2018-09-12", "close": 7.0, "volume": 6961.0}, {"date": "2018-09-13", "close": 7.4, "volume": 16148.0}, {"date": "2018-09-14", "close": 7.5, "volume": 45349.0}, {"date": "2018-09-17", "close": 7.7, "volume": 15004.0}, {"date": "2018-09-18", "close": 7.5, "volume": 14105.0}, {"date": "2018-09-19", "close": 7.7, "volume": 9000.0}, {"date": "2018-09-20", "close": 8.0, "volume": 10954.0}, {"date": "2018-09-21", "close": 7.8, "volume": 40202.0}, {"date": "2018-09-24", "close": 7.1, "volume": 37679.0}, {"date": "2018-09-25", "close": 6.8, "volume": 42250.0}, {"date": "2018-09-26", "close": 7.0, "volume": 29211.0}, {"date": "2018-09-27", "close": 6.5, "volume": 33237.0}, {"date": "2018-09-28", "close": 6.7, "volume": 13689.0}, {"date": "2018-10-01", "close": 6.6, "volume": 10106.0}, {"date": "2018-10-02", "close": 6.5, "volume": 19129.0}, {"date": "2018-10-03", "close": 7.0, "volume": 20904.0}, {"date": "2018-10-04", "close": 6.6, "volume": 9617.0}, {"date": "2018-10-05", "close": 6.6, "volume": 6017.0}, {"date": "2018-10-08", "close": 6.7, "volume": 2801.0}, {"date": "2018-10-09", "close": 6.4, "volume": 4943.0}, {"date": "2018-10-10", "close": 6.4, "volume": 4654.0}, {"date": "2018-10-11", "close": 6.2, "volume": 21228.0}, {"date": "2018-10-12", "close": 6.5, "volume": 2770.0}, {"date": "2018-10-15", "close": 6.3, "volume": 2852.0}, {"date": "2018-10-16", "close": 6.5, "volume": 9404.0}, {"date": "2018-10-17", "close": 6.6, "volume": 4767.0}, {"date": "2018-10-18", "close": 6.3, "volume": 2760.0}, {"date": "2018-10-19", "close": 6.5, "volume": 5102.0}, {"date": "2018-10-22", "close": 6.5, "volume": 164.0}, {"date": "2018-10-23", "close": 5.9, "volume": 13141.0}, {"date": "2018-10-24", "close": 5.7, "volume": 17008.0}, {"date": "2018-10-25", "close": 5.8, "volume": 17180.0}, {"date": "2018-10-26", "close": 6.1, "volume": 1066.0}, {"date": "2018-10-29", "close": 5.8, "volume": 2323.0}, {"date": "2018-10-30", "close": 6.0, "volume": 3298.0}, {"date": "2018-10-31", "close": 6.5, "volume": 10985.0}, {"date": "2018-11-01", "close": 6.0, "volume": 12323.0}, {"date": "2018-11-02", "close": 6.0, "volume": 11878.0}, {"date": "2018-11-05", "close": 5.9, "volume": 7756.0}, {"date": "2018-11-06", "close": 5.7, "volume": 4268.0}, {"date": "2018-11-07", "close": 5.7, "volume": 686.0}, {"date": "2018-11-08", "close": 5.8, "volume": 3700.0}, {"date": "2018-11-09", "close": 5.8, "volume": 6211.0}, {"date": "2018-11-12", "close": 5.7, "volume": 263.0}, {"date": "2018-11-13", "close": 6.0, "volume": 2902.0}, {"date": "2018-11-14", "close": 5.8, "volume": 6233.0}, {"date": "2018-11-15", "close": 5.8, "volume": 2498.0}, {"date": "2018-11-16", "close": 5.7, "volume": 5122.0}, {"date": "2018-11-19", "close": 5.4, "volume": 6424.0}, {"date": "2018-11-20", "close": 5.3, "volume": 4519.0}, {"date": "2018-11-21", "close": 5.0, "volume": 11642.0}, {"date": "2018-11-22", "close": 5.2, "volume": 5102.0}, {"date": "2018-11-23", "close": 5.4, "volume": 17433.0}, {"date": "2018-11-26", "close": 6.0, "volume": 7225.0}, {"date": "2018-11-27", "close": 5.8, "volume": 3016.0}, {"date": "2018-11-28", "close": 6.4, "volume": 3049.0}, {"date": "2018-11-29", "close": 6.0, "volume": 3759.0}, {"date": "2018-11-30", "close": 6.0, "volume": 2835.0}, {"date": "2018-12-03", "close": 6.1, "volume": 10617.0}, {"date": "2018-12-04", "close": 5.9, "volume": 9997.0}, {"date": "2018-12-05", "close": 5.2, "volume": 11148.0}, {"date": "2018-12-06", "close": 5.4, "volume": 4501.0}, {"date": "2018-12-07", "close": 5.4, "volume": 24123.0}, {"date": "2018-12-10", "close": 5.0, "volume": 6417.0}, {"date": "2018-12-11", "close": 5.4, "volume": 1158.0}, {"date": "2018-12-12", "close": 5.4, "volume": 7375.0}, {"date": "2018-12-13", "close": 5.1, "volume": 3430.0}, {"date": "2018-12-14", "close": 5.5, "volume": 13464.0}, {"date": "2018-12-17", "close": 5.4, "volume": 13843.0}, {"date": "2018-12-18", "close": 5.2, "volume": 1645.0}, {"date": "2018-12-19", "close": 5.1, "volume": 4983.0}, {"date": "2018-12-20", "close": 5.2, "volume": 11922.0}, {"date": "2018-12-21", "close": 5.2, "volume": 1600.0}, {"date": "2018-12-24", "close": 5.0, "volume": 630.0}, {"date": "2018-12-27", "close": 5.0, "volume": 2366.0}, {"date": "2018-12-28", "close": 5.2, "volume": 500.0}, {"date": "2018-12-31", "close": 5.1, "volume": 14596.0}, {"date": "2019-01-02", "close": 5.2, "volume": 4636.0}, {"date": "2019-01-03", "close": 5.3, "volume": 2372.0}, {"date": "2019-01-08", "close": 5.1, "volume": 2220.0}, {"date": "2019-01-09", "close": 5.0, "volume": 8565.0}, {"date": "2019-01-10", "close": 5.2, "volume": 8179.0}, {"date": "2019-01-11", "close": 5.4, "volume": 5479.0}, {"date": "2019-01-14", "close": 5.4, "volume": 776.0}, {"date": "2019-01-15", "close": 5.2, "volume": 1364.0}, {"date": "2019-01-16", "close": 5.2, "volume": 545.0}, {"date": "2019-01-17", "close": 5.0, "volume": 2135.0}, {"date": "2019-01-18", "close": 5.2, "volume": 908.0}, {"date": "2019-01-21", "close": 5.2, "volume": 2328.0}, {"date": "2019-01-22", "close": 5.3, "volume": 1582.0}, {"date": "2019-01-23", "close": 5.0, "volume": 10788.0}, {"date": "2019-01-24", "close": 5.0, "volume": 1117.0}, {"date": "2019-01-25", "close": 4.8, "volume": 9514.0}, {"date": "2019-01-29", "close": 4.9, "volume": 1945.0}, {"date": "2019-01-30", "close": 4.9, "volume": 2281.0}, {"date": "2019-01-31", "close": 4.8, "volume": 8587.0}, {"date": "2019-02-01", "close": 4.8, "volume": 440.0}, {"date": "2019-02-04", "close": 4.8, "volume": 2870.0}, {"date": "2019-02-05", "close": 4.3, "volume": 11504.0}, {"date": "2019-02-06", "close": 4.1, "volume": 15129.0}, {"date": "2019-02-07", "close": 4.1, "volume": 23525.0}, {"date": "2019-02-08", "close": 4.1, "volume": 19772.0}, {"date": "2019-02-11", "close": 3.9, "volume": 5460.0}, {"date": "2019-02-12", "close": 3.9, "volume": 21553.0}, {"date": "2019-02-13", "close": 3.7, "volume": 13652.0}, {"date": "2019-02-14", "close": 3.8, "volume": 7819.0}, {"date": "2019-02-15", "close": 3.6, "volume": 13411.0}, {"date": "2019-02-18", "close": 3.3, "volume": 30159.0}, {"date": "2019-02-19", "close": 3.6, "volume": 63693.0}, {"date": "2019-02-20", "close": 3.5, "volume": 14948.0}, {"date": "2019-02-21", "close": 3.5, "volume": 4439.0}, {"date": "2019-02-22", "close": 3.6, "volume": 2605.0}, {"date": "2019-02-25", "close": 3.4, "volume": 7486.0}, {"date": "2019-02-26", "close": 3.3, "volume": 8678.0}, {"date": "2019-02-27", "close": 3.5, "volume": 24059.0}, {"date": "2019-02-28", "close": 3.1, "volume": 12869.0}, {"date": "2019-03-01", "close": 3.1, "volume": 14375.0}, {"date": "2019-03-04", "close": 3.1, "volume": 28137.0}, {"date": "2019-03-05", "close": 3.0, "volume": 2559.0}, {"date": "2019-03-06", "close": 3.9, "volume": 34233.0}, {"date": "2019-03-07", "close": 3.7, "volume": 6764.0}, {"date": "2019-03-08", "close": 3.5, "volume": 4256.0}, {"date": "2019-03-11", "close": 4.0, "volume": 2250.0}, {"date": "2019-03-12", "close": 4.5, "volume": 96649.0}, {"date": "2019-03-13", "close": 4.6, "volume": 22322.0}, {"date": "2019-03-14", "close": 4.4, "volume": 8572.0}, {"date": "2019-03-15", "close": 4.2, "volume": 3418.0}, {"date": "2019-03-18", "close": 4.6, "volume": 13320.0}, {"date": "2019-03-19", "close": 4.8, "volume": 14057.0}, {"date": "2019-03-20", "close": 4.6, "volume": 6642.0}, {"date": "2019-03-21", "close": 4.5, "volume": 3880.0}, {"date": "2019-03-22", "close": 4.6, "volume": 4224.0}, {"date": "2019-03-25", "close": 4.3, "volume": 2729.0}, {"date": "2019-03-26", "close": 4.0, "volume": 1916.0}, {"date": "2019-03-27", "close": 3.7, "volume": 4385.0}, {"date": "2019-03-28", "close": 3.5, "volume": 5850.0}, {"date": "2019-03-29", "close": 4.0, "volume": 23766.0}, {"date": "2019-04-01", "close": 3.8, "volume": 3236.0}, {"date": "2019-04-02", "close": 3.6, "volume": 3506.0}, {"date": "2019-04-03", "close": 4.2, "volume": 47719.0}, {"date": "2019-04-08", "close": 4.3, "volume": 31742.0}, {"date": "2019-04-09", "close": 4.1, "volume": 4014.0}, {"date": "2019-04-10", "close": 4.0, "volume": 13330.0}, {"date": "2019-04-11", "close": 3.8, "volume": 17465.0}, {"date": "2019-04-12", "close": 3.8, "volume": 22426.0}, {"date": "2019-04-15", "close": 3.6, "volume": 17757.0}, {"date": "2019-04-16", "close": 3.5, "volume": 6974.0}, {"date": "2019-04-17", "close": 3.6, "volume": 4054.0}, {"date": "2019-04-18", "close": 3.8, "volume": 4099.0}, {"date": "2019-04-23", "close": 3.5, "volume": 8841.0}, {"date": "2019-04-24", "close": 3.5, "volume": 26504.0}, {"date": "2019-04-26", "close": 3.6, "volume": 5791.0}, {"date": "2019-04-29", "close": 3.4, "volume": 6137.0}, {"date": "2019-04-30", "close": 3.3, "volume": 7692.0}, {"date": "2019-05-01", "close": 3.3, "volume": 2724.0}, {"date": "2019-05-02", "close": 3.1, "volume": 26192.0}, {"date": "2019-05-03", "close": 3.2, "volume": 16226.0}, {"date": "2019-05-06", "close": 2.9, "volume": 25107.0}, {"date": "2019-05-07", "close": 2.7, "volume": 25516.0}, {"date": "2019-05-08", "close": 3.0, "volume": 26691.0}, {"date": "2019-05-09", "close": 2.9, "volume": 12031.0}, {"date": "2019-05-10", "close": 2.8, "volume": 21973.0}, {"date": "2019-05-13", "close": 3.0, "volume": 26453.0}, {"date": "2019-05-14", "close": 3.0, "volume": 29384.0}, {"date": "2019-05-15", "close": 2.9, "volume": 11708.0}, {"date": "2019-05-16", "close": 2.9, "volume": 13728.0}, {"date": "2019-05-17", "close": 2.9, "volume": 19524.0}, {"date": "2019-05-20", "close": 3.2, "volume": 14177.0}, {"date": "2019-05-21", "close": 3.1, "volume": 39219.0}, {"date": "2019-05-22", "close": 3.8, "volume": 114667.0}, {"date": "2019-05-23", "close": 4.3, "volume": 87050.0}, {"date": "2019-05-24", "close": 4.2, "volume": 49064.0}, {"date": "2019-05-27", "close": 4.5, "volume": 28740.0}, {"date": "2019-05-28", "close": 3.9, "volume": 20890.0}, {"date": "2019-05-29", "close": 3.9, "volume": 9757.0}, {"date": "2019-05-30", "close": 4.2, "volume": 10449.0}, {"date": "2019-05-31", "close": 3.8, "volume": 28883.0}, {"date": "2019-06-03", "close": 3.8, "volume": 3783.0}, {"date": "2019-06-04", "close": 3.9, "volume": 4001.0}, {"date": "2019-06-05", "close": 4.0, "volume": 4460.0}, {"date": "2019-06-06", "close": 4.0, "volume": 25842.0}, {"date": "2019-06-07", "close": 4.4, "volume": 18202.0}, {"date": "2019-06-11", "close": 5.1, "volume": 73778.0}, {"date": "2019-06-12", "close": 4.7, "volume": 59401.0}, {"date": "2019-06-13", "close": 4.3, "volume": 17618.0}, {"date": "2019-06-14", "close": 4.3, "volume": 23005.0}, {"date": "2019-06-17", "close": 4.0, "volume": 16849.0}, {"date": "2019-06-18", "close": 4.2, "volume": 6137.0}, {"date": "2019-06-19", "close": 4.3, "volume": 9887.0}, {"date": "2019-06-20", "close": 3.8, "volume": 43103.0}, {"date": "2019-06-21", "close": 4.5, "volume": 28033.0}, {"date": "2019-06-24", "close": 4.1, "volume": 7796.0}, {"date": "2019-06-25", "close": 3.9, "volume": 26502.0}, {"date": "2019-06-26", "close": 3.9, "volume": 6373.0}, {"date": "2019-06-27", "close": 4.2, "volume": 12393.0}, {"date": "2019-06-28", "close": 4.3, "volume": 15912.0}, {"date": "2019-07-01", "close": 4.7, "volume": 55846.0}, {"date": "2019-07-02", "close": 4.6, "volume": 6455.0}, {"date": "2019-07-03", "close": 4.4, "volume": 10562.0}, {"date": "2019-07-04", "close": 4.2, "volume": 4614.0}, {"date": "2019-07-05", "close": 4.6, "volume": 15681.0}, {"date": "2019-07-08", "close": 4.6, "volume": 3617.0}, {"date": "2019-07-09", "close": 4.8, "volume": 11018.0}, {"date": "2019-07-10", "close": 4.5, "volume": 12011.0}, {"date": "2019-07-11", "close": 4.6, "volume": 8104.0}, {"date": "2019-07-12", "close": 4.7, "volume": 2530.0}, {"date": "2019-07-15", "close": 4.5, "volume": 1805.0}, {"date": "2019-07-16", "close": 4.5, "volume": 5872.0}, {"date": "2019-07-17", "close": 4.6, "volume": 471.0}, {"date": "2019-07-18", "close": 4.5, "volume": 3484.0}, {"date": "2019-07-19", "close": 4.3, "volume": 6399.0}, {"date": "2019-07-22", "close": 4.4, "volume": 10597.0}, {"date": "2019-07-23", "close": 4.2, "volume": 8401.0}, {"date": "2019-07-24", "close": 4.0, "volume": 14206.0}, {"date": "2019-07-25", "close": 4.1, "volume": 12913.0}, {"date": "2019-07-26", "close": 4.4, "volume": 1874.0}, {"date": "2019-07-29", "close": 4.2, "volume": 3160.0}, {"date": "2019-07-30", "close": 4.1, "volume": 1781.0}, {"date": "2019-07-31", "close": 4.1, "volume": 11867.0}, {"date": "2019-08-01", "close": 3.6, "volume": 34128.0}, {"date": "2019-08-02", "close": 3.6, "volume": 13323.0}, {"date": "2019-08-05", "close": 3.7, "volume": 11544.0}, {"date": "2019-08-06", "close": 3.7, "volume": 10857.0}, {"date": "2019-08-07", "close": 3.5, "volume": 6280.0}, {"date": "2019-08-08", "close": 3.5, "volume": 10936.0}, {"date": "2019-08-09", "close": 3.6, "volume": 10104.0}, {"date": "2019-08-12", "close": 3.5, "volume": 54520.0}, {"date": "2019-08-13", "close": 3.2, "volume": 14729.0}, {"date": "2019-08-14", "close": 3.1, "volume": 22325.0}, {"date": "2019-08-15", "close": 3.1, "volume": 11524.0}, {"date": "2019-08-16", "close": 3.3, "volume": 10087.0}, {"date": "2019-08-19", "close": 3.5, "volume": 18674.0}, {"date": "2019-08-20", "close": 3.6, "volume": 1709.0}, {"date": "2019-08-21", "close": 3.5, "volume": 2040.0}, {"date": "2019-08-22", "close": 3.3, "volume": 9736.0}, {"date": "2019-08-23", "close": 3.6, "volume": 9565.0}, {"date": "2019-08-26", "close": 3.2, "volume": 18232.0}, {"date": "2019-08-28", "close": 3.2, "volume": 5940.0}, {"date": "2019-08-29", "close": 3.2, "volume": 8818.0}, {"date": "2019-08-30", "close": 3.1, "volume": 15157.0}, {"date": "2019-09-02", "close": 3.0, "volume": 14448.0}, {"date": "2019-09-03", "close": 3.1, "volume": 1708.0}, {"date": "2019-09-04", "close": 3.1, "volume": 3809.0}, {"date": "2019-09-05", "close": 3.0, "volume": 5499.0}, {"date": "2019-09-06", "close": 3.0, "volume": 8634.0}, {"date": "2019-09-09", "close": 3.6, "volume": 61351.0}, {"date": "2019-09-10", "close": 3.5, "volume": 22103.0}, {"date": "2019-09-11", "close": 3.9, "volume": 36556.0}, {"date": "2019-09-12", "close": 3.9, "volume": 11441.0}, {"date": "2019-09-13", "close": 3.9, "volume": 82160.0}, {"date": "2019-09-16", "close": 3.6, "volume": 665.0}, {"date": "2019-09-17", "close": 3.9, "volume": 46687.0}, {"date": "2019-09-18", "close": 3.8, "volume": 24112.0}, {"date": "2019-09-23", "close": 3.5, "volume": 18836.0}, {"date": "2019-09-24", "close": 3.6, "volume": 2814.0}, {"date": "2019-09-25", "close": 3.5, "volume": 9405.0}, {"date": "2019-09-26", "close": 3.4, "volume": 3011.0}, {"date": "2019-09-27", "close": 3.5, "volume": 1975.0}, {"date": "2019-09-30", "close": 3.8, "volume": 10036.0}, {"date": "2019-10-01", "close": 3.7, "volume": 4403.0}, {"date": "2019-10-02", "close": 3.4, "volume": 12916.0}, {"date": "2019-10-03", "close": 3.3, "volume": 19862.0}, {"date": "2019-10-04", "close": 3.3, "volume": 15521.0}, {"date": "2019-10-07", "close": 3.4, "volume": 9832.0}, {"date": "2019-10-08", "close": 3.8, "volume": 73566.0}, {"date": "2019-10-09", "close": 3.9, "volume": 19403.0}, {"date": "2019-10-10", "close": 3.7, "volume": 20889.0}, {"date": "2019-10-11", "close": 3.9, "volume": 9467.0}, {"date": "2019-10-14", "close": 4.1, "volume": 88197.0}, {"date": "2019-10-15", "close": 4.2, "volume": 73716.0}, {"date": "2019-10-16", "close": 4.4, "volume": 36398.0}, {"date": "2019-10-17", "close": 4.5, "volume": 28191.0}, {"date": "2019-10-18", "close": 4.3, "volume": 22200.0}, {"date": "2019-10-21", "close": 4.5, "volume": 109232.0}, {"date": "2019-10-22", "close": 4.4, "volume": 50860.0}, {"date": "2019-10-23", "close": 4.2, "volume": 21055.0}, {"date": "2019-10-24", "close": 3.8, "volume": 45535.0}, {"date": "2019-10-25", "close": 4.0, "volume": 22357.0}, {"date": "2019-10-28", "close": 4.0, "volume": 8884.0}, {"date": "2019-10-29", "close": 3.7, "volume": 15986.0}, {"date": "2019-10-30", "close": 3.8, "volume": 7116.0}, {"date": "2019-10-31", "close": 3.8, "volume": 18136.0}, {"date": "2019-11-01", "close": 3.7, "volume": 6101.0}, {"date": "2019-11-04", "close": 3.5, "volume": 30759.0}, {"date": "2019-11-05", "close": 3.6, "volume": 7626.0}, {"date": "2019-11-06", "close": 3.5, "volume": 15111.0}, {"date": "2019-11-07", "close": 3.3, "volume": 15601.0}, {"date": "2019-11-08", "close": 3.4, "volume": 14936.0}, {"date": "2019-11-11", "close": 3.2, "volume": 16785.0}, {"date": "2019-11-12", "close": 3.1, "volume": 43506.0}, {"date": "2019-11-13", "close": 3.1, "volume": 8777.0}, {"date": "2019-11-14", "close": 3.3, "volume": 15857.0}, {"date": "2019-11-15", "close": 3.6, "volume": 17596.0}, {"date": "2019-11-18", "close": 3.2, "volume": 22411.0}, {"date": "2019-11-19", "close": 3.3, "volume": 4920.0}, {"date": "2019-11-20", "close": 3.2, "volume": 12737.0}, {"date": "2019-11-21", "close": 3.3, "volume": 2350.0}, {"date": "2019-11-22", "close": 3.3, "volume": 6214.0}, {"date": "2019-11-25", "close": 3.5, "volume": 18741.0}, {"date": "2019-11-26", "close": 3.6, "volume": 29554.0}, {"date": "2019-11-27", "close": 3.3, "volume": 8281.0}, {"date": "2019-11-28", "close": 3.3, "volume": 19258.0}, {"date": "2019-11-29", "close": 3.0, "volume": 34964.0}, {"date": "2019-12-02", "close": 3.1, "volume": 15360.0}, {"date": "2019-12-03", "close": 3.1, "volume": 28308.0}, {"date": "2019-12-04", "close": 3.1, "volume": 19254.0}, {"date": "2019-12-05", "close": 2.8, "volume": 26934.0}, {"date": "2019-12-06", "close": 3.0, "volume": 14375.0}, {"date": "2019-12-09", "close": 3.0, "volume": 4799.0}, {"date": "2019-12-10", "close": 2.9, "volume": 10985.0}, {"date": "2019-12-11", "close": 2.8, "volume": 11269.0}, {"date": "2019-12-12", "close": 2.9, "volume": 2735.0}, {"date": "2019-12-13", "close": 2.8, "volume": 17815.0}, {"date": "2019-12-16", "close": 2.8, "volume": 2991.0}, {"date": "2019-12-17", "close": 2.6, "volume": 7064.0}, {"date": "2019-12-18", "close": 2.6, "volume": 8176.0}, {"date": "2019-12-19", "close": 2.6, "volume": 1221.0}, {"date": "2019-12-20", "close": 2.7, "volume": 4400.0}, {"date": "2019-12-23", "close": 2.8, "volume": 22779.0}, {"date": "2019-12-24", "close": 2.8, "volume": 800.0}, {"date": "2019-12-27", "close": 2.6, "volume": 6250.0}, {"date": "2019-12-30", "close": 2.7, "volume": 2054.0}, {"date": "2019-12-31", "close": 2.7, "volume": 73.0}, {"date": "2020-01-02", "close": 2.5, "volume": 11459.0}, {"date": "2020-01-03", "close": 2.6, "volume": 3592.0}, {"date": "2020-01-06", "close": 2.4, "volume": 14846.0}, {"date": "2020-01-07", "close": 2.5, "volume": 1095.0}, {"date": "2020-01-08", "close": 2.4, "volume": 4450.0}, {"date": "2020-01-09", "close": 2.4, "volume": 7310.0}, {"date": "2020-01-10", "close": 2.5, "volume": 1428.0}, {"date": "2020-01-13", "close": 2.6, "volume": 10206.0}, {"date": "2020-01-14", "close": 3.0, "volume": 23095.0}, {"date": "2020-01-15", "close": 2.9, "volume": 10387.0}, {"date": "2020-01-17", "close": 2.7, "volume": 3667.0}, {"date": "2020-01-20", "close": 2.6, "volume": 8389.0}, {"date": "2020-01-21", "close": 2.6, "volume": 7198.0}, {"date": "2020-01-22", "close": 2.6, "volume": 6389.0}, {"date": "2020-01-23", "close": 2.6, "volume": 7006.0}, {"date": "2020-01-24", "close": 2.5, "volume": 3034.0}, {"date": "2020-01-28", "close": 2.5, "volume": 10787.0}, {"date": "2020-01-29", "close": 2.5, "volume": 12671.0}, {"date": "2020-01-30", "close": 2.6, "volume": 4431.0}, {"date": "2020-01-31", "close": 2.9, "volume": 23585.0}, {"date": "2020-02-03", "close": 2.7, "volume": 7132.0}, {"date": "2020-02-04", "close": 2.7, "volume": 6917.0}, {"date": "2020-02-05", "close": 2.7, "volume": 1688.0}, {"date": "2020-02-06", "close": 2.7, "volume": 13475.0}, {"date": "2020-02-07", "close": 2.6, "volume": 8189.0}, {"date": "2020-02-10", "close": 2.4, "volume": 5059.0}, {"date": "2020-02-11", "close": 2.4, "volume": 499.0}, {"date": "2020-02-12", "close": 2.3, "volume": 5205.0}, {"date": "2020-02-13", "close": 2.3, "volume": 3710.0}, {"date": "2020-02-14", "close": 2.4, "volume": 21050.0}, {"date": "2020-02-18", "close": 2.4, "volume": 2502.0}, {"date": "2020-02-19", "close": 2.4, "volume": 13857.0}, {"date": "2020-02-20", "close": 2.4, "volume": 11400.0}, {"date": "2020-02-21", "close": 2.4, "volume": 6932.0}, {"date": "2020-02-24", "close": 2.3, "volume": 4292.0}, {"date": "2020-02-25", "close": 2.0, "volume": 11070.0}, {"date": "2020-02-26", "close": 1.6, "volume": 47398.0}, {"date": "2020-02-27", "close": 1.7, "volume": 9736.0}, {"date": "2020-02-28", "close": 1.6, "volume": 24764.0}, {"date": "2020-03-02", "close": 1.7, "volume": 10387.0}, {"date": "2020-03-03", "close": 1.8, "volume": 1312.0}, {"date": "2020-03-04", "close": 1.7, "volume": 2251.0}, {"date": "2020-03-05", "close": 1.6, "volume": 3890.0}, {"date": "2020-03-06", "close": 1.5, "volume": 16915.0}, {"date": "2020-03-09", "close": 1.0, "volume": 49611.0}, {"date": "2020-03-10", "close": 1.2, "volume": 49683.0}, {"date": "2020-03-11", "close": 1.2, "volume": 33797.0}, {"date": "2020-03-12", "close": 1.0, "volume": 29237.0}, {"date": "2020-03-13", "close": 1.4, "volume": 58538.0}, {"date": "2020-03-16", "close": 1.0, "volume": 2136.0}, {"date": "2020-03-17", "close": 1.3, "volume": 31761.0}, {"date": "2020-03-18", "close": 1.1, "volume": 17589.0}, {"date": "2020-03-19", "close": 0.8, "volume": 13969.0}, {"date": "2020-03-20", "close": 0.9, "volume": 7427.0}, {"date": "2020-03-23", "close": 0.8, "volume": 10845.0}, {"date": "2020-03-24", "close": 0.8, "volume": 4578.0}, {"date": "2020-03-25", "close": 0.9, "volume": 2710.0}, {"date": "2020-03-26", "close": 0.8, "volume": 552.0}, {"date": "2020-03-27", "close": 1.0, "volume": 6833.0}, {"date": "2020-03-30", "close": 1.0, "volume": 8980.0}, {"date": "2020-03-31", "close": 1.0, "volume": 4103.0}, {"date": "2020-04-01", "close": 1.1, "volume": 2081.0}, {"date": "2020-04-02", "close": 1.0, "volume": 7609.0}, {"date": "2020-04-03", "close": 1.0, "volume": 3520.0}, {"date": "2020-04-06", "close": 0.9, "volume": 11285.0}, {"date": "2020-04-07", "close": 0.9, "volume": 1000.0}, {"date": "2020-04-08", "close": 1.0, "volume": 30550.0}, {"date": "2020-04-09", "close": 1.3, "volume": 23676.0}, {"date": "2020-04-14", "close": 1.4, "volume": 26054.0}, {"date": "2020-04-15", "close": 1.7, "volume": 234370.0}, {"date": "2020-04-16", "close": 1.6, "volume": 63688.0}, {"date": "2020-04-17", "close": 1.5, "volume": 13330.0}, {"date": "2020-04-20", "close": 1.5, "volume": 19070.0}, {"date": "2020-04-21", "close": 1.4, "volume": 3538.0}, {"date": "2020-04-24", "close": 1.4, "volume": 33953.0}, {"date": "2020-04-27", "close": 1.5, "volume": 26680.0}, {"date": "2020-04-28", "close": 1.5, "volume": 7328.0}, {"date": "2020-04-29", "close": 1.5, "volume": 7369.0}, {"date": "2020-04-30", "close": 1.5, "volume": 10200.0}, {"date": "2020-05-01", "close": 1.5, "volume": 70420.0}, {"date": "2020-05-04", "close": 1.3, "volume": 254030.0}, {"date": "2020-05-05", "close": 1.3, "volume": 129196.0}, {"date": "2020-05-06", "close": 1.2, "volume": 58411.0}, {"date": "2020-05-07", "close": 1.1, "volume": 31489.0}, {"date": "2020-05-08", "close": 1.2, "volume": 24428.0}, {"date": "2020-05-11", "close": 1.2, "volume": 37170.0}, {"date": "2020-05-12", "close": 1.2, "volume": 12091.0}, {"date": "2020-05-13", "close": 1.2, "volume": 16344.0}, {"date": "2020-05-14", "close": 1.2, "volume": 10878.0}, {"date": "2020-05-15", "close": 1.2, "volume": 14919.0}, {"date": "2020-05-18", "close": 1.3, "volume": 5891.0}, {"date": "2020-05-19", "close": 1.3, "volume": 4039.0}, {"date": "2020-05-20", "close": 1.3, "volume": 19331.0}, {"date": "2020-05-21", "close": 1.2, "volume": 23018.0}, {"date": "2020-05-22", "close": 1.2, "volume": 21359.0}, {"date": "2020-05-25", "close": 1.2, "volume": 12901.0}, {"date": "2020-05-26", "close": 1.2, "volume": 3105.0}, {"date": "2020-05-27", "close": 1.2, "volume": 34732.0}, {"date": "2020-05-28", "close": 1.3, "volume": 44871.0}, {"date": "2020-05-29", "close": 1.4, "volume": 47891.0}, {"date": "2020-06-01", "close": 1.4, "volume": 63153.0}, {"date": "2020-06-02", "close": 1.3, "volume": 50387.0}, {"date": "2020-06-03", "close": 1.2, "volume": 24714.0}, {"date": "2020-06-04", "close": 1.3, "volume": 4321.0}, {"date": "2020-06-05", "close": 1.3, "volume": 19777.0}, {"date": "2020-06-09", "close": 1.4, "volume": 142225.0}, {"date": "2020-06-10", "close": 1.4, "volume": 34083.0}, {"date": "2020-06-11", "close": 1.3, "volume": 55253.0}, {"date": "2020-06-12", "close": 1.2, "volume": 68145.0}, {"date": "2020-06-15", "close": 1.2, "volume": 15107.0}, {"date": "2020-06-16", "close": 1.3, "volume": 22628.0}, {"date": "2020-06-17", "close": 1.2, "volume": 26051.0}, {"date": "2020-06-18", "close": 1.1, "volume": 6046.0}, {"date": "2020-06-19", "close": 1.2, "volume": 24590.0}, {"date": "2020-06-22", "close": 1.2, "volume": 9403.0}, {"date": "2020-06-23", "close": 1.3, "volume": 12954.0}, {"date": "2020-06-24", "close": 1.2, "volume": 114714.0}, {"date": "2020-06-25", "close": 1.2, "volume": 119631.0}, {"date": "2020-06-26", "close": 1.2, "volume": 6036.0}, {"date": "2020-06-29", "close": 1.2, "volume": 3800.0}, {"date": "2020-06-30", "close": 1.2, "volume": 98855.0}, {"date": "2020-07-01", "close": 1.4, "volume": 41012.0}, {"date": "2020-07-02", "close": 1.3, "volume": 15342.0}, {"date": "2020-07-03", "close": 1.4, "volume": 39884.0}, {"date": "2020-07-06", "close": 1.4, "volume": 83624.0}, {"date": "2020-07-07", "close": 1.4, "volume": 3333.0}, {"date": "2020-07-08", "close": 1.4, "volume": 13088.0}, {"date": "2020-07-09", "close": 1.5, "volume": 92923.0}, {"date": "2020-07-10", "close": 1.7, "volume": 134642.0}, {"date": "2020-07-13", "close": 1.9, "volume": 100950.0}, {"date": "2020-07-14", "close": 1.7, "volume": 19929.0}, {"date": "2020-07-15", "close": 1.7, "volume": 14040.0}, {"date": "2020-07-16", "close": 1.7, "volume": 11375.0}, {"date": "2020-07-17", "close": 1.7, "volume": 1753.0}, {"date": "2020-07-20", "close": 1.6, "volume": 16650.0}, {"date": "2020-07-21", "close": 1.6, "volume": 1309.0}, {"date": "2020-07-22", "close": 1.5, "volume": 27020.0}, {"date": "2020-07-23", "close": 1.6, "volume": 44475.0}, {"date": "2020-07-24", "close": 1.5, "volume": 11489.0}, {"date": "2020-07-27", "close": 1.5, "volume": 9883.0}, {"date": "2020-07-28", "close": 1.6, "volume": 15015.0}, {"date": "2020-07-29", "close": 1.6, "volume": 6762.0}, {"date": "2020-07-30", "close": 1.5, "volume": 40474.0}, {"date": "2020-07-31", "close": 1.6, "volume": 17270.0}, {"date": "2020-08-03", "close": 1.7, "volume": 27278.0}, {"date": "2020-08-04", "close": 1.6, "volume": 65916.0}, {"date": "2020-08-05", "close": 1.5, "volume": 20734.0}, {"date": "2020-08-06", "close": 1.5, "volume": 500.0}, {"date": "2020-08-07", "close": 1.7, "volume": 57879.0}, {"date": "2020-08-10", "close": 1.9, "volume": 52187.0}, {"date": "2020-08-11", "close": 1.9, "volume": 169224.0}, {"date": "2020-08-12", "close": 1.7, "volume": 55123.0}, {"date": "2020-08-13", "close": 1.8, "volume": 28501.0}, {"date": "2020-08-14", "close": 1.8, "volume": 99137.0}, {"date": "2020-08-17", "close": 2.0, "volume": 74403.0}, {"date": "2020-08-18", "close": 1.9, "volume": 50585.0}, {"date": "2020-08-19", "close": 2.0, "volume": 69186.0}, {"date": "2020-08-20", "close": 2.4, "volume": 109836.0}, {"date": "2020-08-21", "close": 2.6, "volume": 271491.0}, {"date": "2020-08-24", "close": 2.8, "volume": 91497.0}, {"date": "2020-08-25", "close": 2.6, "volume": 80661.0}, {"date": "2020-08-26", "close": 2.5, "volume": 86850.0}, {"date": "2020-08-27", "close": 2.6, "volume": 37277.0}, {"date": "2020-08-28", "close": 2.6, "volume": 31283.0}, {"date": "2020-08-31", "close": 2.4, "volume": 102727.0}, {"date": "2020-09-01", "close": 2.2, "volume": 48324.0}, {"date": "2020-09-02", "close": 2.3, "volume": 36640.0}, {"date": "2020-09-03", "close": 2.5, "volume": 48839.0}, {"date": "2020-09-04", "close": 2.5, "volume": 68254.0}, {"date": "2020-09-07", "close": 2.4, "volume": 59789.0}, {"date": "2020-09-08", "close": 2.7, "volume": 66546.0}, {"date": "2020-09-09", "close": 2.8, "volume": 46344.0}, {"date": "2020-09-10", "close": 3.6, "volume": 304631.0}, {"date": "2020-09-11", "close": 3.5, "volume": 65170.0}, {"date": "2020-09-14", "close": 3.9, "volume": 128941.0}, {"date": "2020-09-15", "close": 4.1, "volume": 156264.0}, {"date": "2020-09-16", "close": 3.6, "volume": 222375.0}, {"date": "2020-09-17", "close": 3.2, "volume": 145750.0}, {"date": "2020-09-18", "close": 3.3, "volume": 43412.0}, {"date": "2020-09-23", "close": 3.2, "volume": 111398.0}, {"date": "2020-09-24", "close": 3.2, "volume": 34579.0}, {"date": "2020-09-25", "close": 3.2, "volume": 9497.0}, {"date": "2020-09-28", "close": 3.3, "volume": 26760.0}, {"date": "2020-09-29", "close": 3.1, "volume": 103051.0}, {"date": "2020-09-30", "close": 2.8, "volume": 110181.0}, {"date": "2020-10-01", "close": 3.0, "volume": 38743.0}, {"date": "2020-10-02", "close": 2.5, "volume": 177728.0}, {"date": "2020-10-05", "close": 2.6, "volume": 61104.0}, {"date": "2020-10-06", "close": 2.6, "volume": 60945.0}, {"date": "2020-10-07", "close": 2.5, "volume": 27955.0}, {"date": "2020-10-08", "close": 2.5, "volume": 18490.0}, {"date": "2020-10-09", "close": 2.6, "volume": 48355.0}, {"date": "2020-10-12", "close": 2.6, "volume": 27460.0}, {"date": "2020-10-13", "close": 2.7, "volume": 53504.0}, {"date": "2020-10-14", "close": 2.7, "volume": 51592.0}, {"date": "2020-10-15", "close": 2.6, "volume": 58700.0}, {"date": "2020-10-16", "close": 2.5, "volume": 12778.0}, {"date": "2020-10-19", "close": 2.5, "volume": 65294.0}, {"date": "2020-10-20", "close": 2.3, "volume": 54397.0}, {"date": "2020-10-21", "close": 2.3, "volume": 42160.0}, {"date": "2020-10-22", "close": 2.4, "volume": 16129.0}, {"date": "2020-10-23", "close": 2.3, "volume": 47475.0}, {"date": "2020-10-26", "close": 2.5, "volume": 69101.0}, {"date": "2020-10-27", "close": 2.4, "volume": 29741.0}, {"date": "2020-10-28", "close": 2.6, "volume": 60231.0}, {"date": "2020-10-29", "close": 2.3, "volume": 33818.0}, {"date": "2020-10-30", "close": 2.7, "volume": 200738.0}, {"date": "2020-11-02", "close": 2.5, "volume": 89876.0}, {"date": "2020-11-03", "close": 2.7, "volume": 21932.0}, {"date": "2020-11-04", "close": 2.5, "volume": 23892.0}, {"date": "2020-11-05", "close": 2.8, "volume": 44034.0}, {"date": "2020-11-06", "close": 2.8, "volume": 65402.0}, {"date": "2020-11-09", "close": 2.8, "volume": 70343.0}, {"date": "2020-11-10", "close": 2.8, "volume": 36056.0}, {"date": "2020-11-11", "close": 2.8, "volume": 24375.0}, {"date": "2020-11-12", "close": 2.9, "volume": 17031.0}, {"date": "2020-11-13", "close": 2.9, "volume": 38758.0}, {"date": "2020-11-16", "close": 2.9, "volume": 11806.0}, {"date": "2020-11-17", "close": 2.9, "volume": 59550.0}, {"date": "2020-11-18", "close": 2.8, "volume": 44038.0}, {"date": "2020-11-19", "close": 3.5, "volume": 156777.0}, {"date": "2020-11-20", "close": 3.3, "volume": 67251.0}, {"date": "2020-11-23", "close": 3.5, "volume": 56853.0}, {"date": "2020-11-24", "close": 3.2, "volume": 43984.0}, {"date": "2020-11-25", "close": 3.4, "volume": 184949.0}, {"date": "2020-11-26", "close": 3.8, "volume": 718891.0}, {"date": "2020-11-27", "close": 3.9, "volume": 130911.0}, {"date": "2020-11-30", "close": 4.1, "volume": 236298.0}, {"date": "2020-12-01", "close": 3.9, "volume": 85304.0}, {"date": "2020-12-02", "close": 3.9, "volume": 57619.0}, {"date": "2020-12-03", "close": 4.1, "volume": 124381.0}, {"date": "2020-12-04", "close": 6.3, "volume": 799957.0}, {"date": "2020-12-07", "close": 5.7, "volume": 350920.0}, {"date": "2020-12-08", "close": 6.8, "volume": 510753.0}, {"date": "2020-12-09", "close": 6.8, "volume": 172611.0}, {"date": "2020-12-10", "close": 6.9, "volume": 140551.0}, {"date": "2020-12-11", "close": 6.6, "volume": 95046.0}, {"date": "2020-12-14", "close": 6.7, "volume": 67869.0}, {"date": "2020-12-15", "close": 6.7, "volume": 65023.0}, {"date": "2020-12-16", "close": 6.0, "volume": 165815.0}, {"date": "2020-12-17", "close": 5.7, "volume": 50727.0}, {"date": "2020-12-18", "close": 5.9, "volume": 29056.0}, {"date": "2020-12-21", "close": 5.5, "volume": 72062.0}, {"date": "2020-12-22", "close": 5.0, "volume": 174068.0}, {"date": "2020-12-23", "close": 5.2, "volume": 42059.0}, {"date": "2020-12-24", "close": 5.4, "volume": 10507.0}, {"date": "2020-12-29", "close": 5.2, "volume": 69767.0}, {"date": "2020-12-30", "close": 4.9, "volume": 66330.0}, {"date": "2020-12-31", "close": 4.9, "volume": 25290.0}, {"date": "2021-01-04", "close": 5.0, "volume": 99376.0}, {"date": "2021-01-05", "close": 5.2, "volume": 25987.0}, {"date": "2021-01-06", "close": 5.0, "volume": 87124.0}, {"date": "2021-01-07", "close": 5.1, "volume": 36220.0}, {"date": "2021-01-08", "close": 4.9, "volume": 60739.0}, {"date": "2021-01-11", "close": 4.8, "volume": 87747.0}, {"date": "2021-01-12", "close": 4.4, "volume": 151558.0}, {"date": "2021-01-13", "close": 4.8, "volume": 112485.0}, {"date": "2021-01-14", "close": 4.7, "volume": 68956.0}, {"date": "2021-01-15", "close": 4.5, "volume": 91372.0}, {"date": "2021-01-18", "close": 4.1, "volume": 79984.0}, {"date": "2021-01-19", "close": 4.1, "volume": 103455.0}, {"date": "2021-01-20", "close": 4.3, "volume": 76795.0}, {"date": "2021-01-21", "close": 4.3, "volume": 49841.0}, {"date": "2021-01-22", "close": 4.5, "volume": 35509.0}, {"date": "2021-01-25", "close": 4.4, "volume": 26741.0}, {"date": "2021-01-27", "close": 4.3, "volume": 51949.0}, {"date": "2021-01-28", "close": 4.1, "volume": 66635.0}, {"date": "2021-01-29", "close": 4.2, "volume": 71658.0}, {"date": "2021-02-01", "close": 4.0, "volume": 90366.0}, {"date": "2021-02-02", "close": 4.0, "volume": 40453.0}, {"date": "2021-02-03", "close": 4.1, "volume": 33157.0}, {"date": "2021-02-04", "close": 4.1, "volume": 25955.0}, {"date": "2021-02-05", "close": 4.4, "volume": 63147.0}, {"date": "2021-02-08", "close": 4.3, "volume": 29472.0}, {"date": "2021-02-09", "close": 4.2, "volume": 26332.0}, {"date": "2021-02-10", "close": 4.1, "volume": 34668.0}, {"date": "2021-02-11", "close": 3.9, "volume": 31906.0}, {"date": "2021-02-12", "close": 4.0, "volume": 22802.0}, {"date": "2021-02-15", "close": 4.3, "volume": 50821.0}, {"date": "2021-02-16", "close": 4.6, "volume": 197112.0}, {"date": "2021-02-17", "close": 4.4, "volume": 72179.0}, {"date": "2021-02-18", "close": 4.0, "volume": 120952.0}, {"date": "2021-02-19", "close": 4.1, "volume": 36930.0}, {"date": "2021-02-22", "close": 4.1, "volume": 27742.0}, {"date": "2021-02-23", "close": 4.1, "volume": 27141.0}, {"date": "2021-02-24", "close": 4.1, "volume": 26280.0}, {"date": "2021-02-25", "close": 4.0, "volume": 29827.0}, {"date": "2021-02-26", "close": 3.5, "volume": 143216.0}, {"date": "2021-03-01", "close": 3.3, "volume": 119386.0}, {"date": "2021-03-02", "close": 3.1, "volume": 64706.0}, {"date": "2021-03-03", "close": 3.1, "volume": 28304.0}, {"date": "2021-03-04", "close": 3.1, "volume": 65070.0}, {"date": "2021-03-05", "close": 3.0, "volume": 56305.0}, {"date": "2021-03-08", "close": 3.0, "volume": 48408.0}, {"date": "2021-03-09", "close": 3.1, "volume": 46399.0}, {"date": "2021-03-10", "close": 3.3, "volume": 46804.0}, {"date": "2021-03-11", "close": 3.2, "volume": 16798.0}, {"date": "2021-03-12", "close": 3.3, "volume": 13303.0}, {"date": "2021-03-15", "close": 3.4, "volume": 21607.0}, {"date": "2021-03-16", "close": 3.7, "volume": 55684.0}, {"date": "2021-03-17", "close": 4.0, "volume": 209031.0}, {"date": "2021-03-18", "close": 3.8, "volume": 34919.0}, {"date": "2021-03-19", "close": 3.6, "volume": 53255.0}, {"date": "2021-03-22", "close": 3.6, "volume": 12037.0}, {"date": "2021-03-23", "close": 3.5, "volume": 14299.0}, {"date": "2021-03-24", "close": 3.4, "volume": 47619.0}, {"date": "2021-03-25", "close": 3.4, "volume": 21127.0}, {"date": "2021-03-26", "close": 3.3, "volume": 20482.0}, {"date": "2021-03-29", "close": 3.1, "volume": 97723.0}, {"date": "2021-03-30", "close": 3.0, "volume": 12512.0}, {"date": "2021-03-31", "close": 3.0, "volume": 13852.0}, {"date": "2021-04-01", "close": 3.0, "volume": 31608.0}, {"date": "2021-04-06", "close": 2.9, "volume": 29372.0}, {"date": "2021-04-07", "close": 2.8, "volume": 15491.0}, {"date": "2021-04-08", "close": 3.0, "volume": 15540.0}, {"date": "2021-04-09", "close": 3.1, "volume": 61229.0}, {"date": "2021-04-12", "close": 3.0, "volume": 22591.0}, {"date": "2021-04-13", "close": 3.0, "volume": 25434.0}, {"date": "2021-04-14", "close": 2.7, "volume": 100868.0}, {"date": "2021-04-15", "close": 2.8, "volume": 27287.0}, {"date": "2021-04-16", "close": 2.8, "volume": 7276.0}, {"date": "2021-04-19", "close": 2.6, "volume": 26038.0}, {"date": "2021-04-20", "close": 2.6, "volume": 49150.0}, {"date": "2021-04-21", "close": 2.5, "volume": 64749.0}, {"date": "2021-04-22", "close": 2.8, "volume": 33332.0}, {"date": "2021-04-23", "close": 2.7, "volume": 11840.0}, {"date": "2021-04-26", "close": 2.6, "volume": 23568.0}, {"date": "2021-04-27", "close": 2.8, "volume": 15273.0}, {"date": "2021-04-28", "close": 2.6, "volume": 22499.0}, {"date": "2021-04-29", "close": 2.6, "volume": 8921.0}, {"date": "2021-04-30", "close": 2.5, "volume": 30392.0}, {"date": "2021-05-03", "close": 2.4, "volume": 33286.0}, {"date": "2021-05-04", "close": 2.2, "volume": 62856.0}, {"date": "2021-05-05", "close": 2.2, "volume": 55259.0}, {"date": "2021-05-06", "close": 2.1, "volume": 28386.0}, {"date": "2021-05-07", "close": 2.2, "volume": 30043.0}, {"date": "2021-05-10", "close": 2.4, "volume": 41639.0}, {"date": "2021-05-11", "close": 2.4, "volume": 31593.0}, {"date": "2021-05-12", "close": 2.2, "volume": 49121.0}, {"date": "2021-05-13", "close": 2.3, "volume": 19874.0}, {"date": "2021-05-14", "close": 2.4, "volume": 15975.0}, {"date": "2021-05-17", "close": 2.4, "volume": 6926.0}, {"date": "2021-05-18", "close": 2.3, "volume": 16807.0}, {"date": "2021-05-19", "close": 2.2, "volume": 22398.0}, {"date": "2021-05-20", "close": 2.2, "volume": 15850.0}, {"date": "2021-05-21", "close": 2.1, "volume": 42200.0}, {"date": "2021-05-24", "close": 2.2, "volume": 8200.0}, {"date": "2021-05-25", "close": 2.2, "volume": 3251.0}, {"date": "2021-05-26", "close": 2.2, "volume": 20439.0}, {"date": "2021-05-27", "close": 2.2, "volume": 23799.0}, {"date": "2021-05-28", "close": 2.5, "volume": 70396.0}, {"date": "2021-05-31", "close": 2.5, "volume": 33175.0}, {"date": "2021-06-01", "close": 2.6, "volume": 18341.0}, {"date": "2021-06-02", "close": 2.4, "volume": 11777.0}, {"date": "2021-06-03", "close": 2.4, "volume": 43305.0}, {"date": "2021-06-04", "close": 2.2, "volume": 28733.0}, {"date": "2021-06-07", "close": 2.2, "volume": 11825.0}, {"date": "2021-06-08", "close": 2.1, "volume": 31405.0}, {"date": "2021-06-09", "close": 2.2, "volume": 15465.0}, {"date": "2021-06-10", "close": 2.1, "volume": 15571.0}, {"date": "2021-06-11", "close": 2.3, "volume": 31871.0}, {"date": "2021-06-15", "close": 2.2, "volume": 16901.0}, {"date": "2021-06-16", "close": 2.2, "volume": 22107.0}, {"date": "2021-06-17", "close": 2.2, "volume": 14779.0}, {"date": "2021-06-18", "close": 2.1, "volume": 23829.0}, {"date": "2021-06-21", "close": 2.1, "volume": 13811.0}, {"date": "2021-06-22", "close": 2.0, "volume": 34336.0}, {"date": "2021-06-23", "close": 1.9, "volume": 44136.0}, {"date": "2021-06-24", "close": 1.9, "volume": 15604.0}, {"date": "2021-06-25", "close": 2.0, "volume": 6981.0}, {"date": "2021-06-28", "close": 1.9, "volume": 62476.0}, {"date": "2021-06-29", "close": 2.1, "volume": 61800.0}, {"date": "2021-06-30", "close": 2.2, "volume": 42114.0}, {"date": "2021-07-01", "close": 2.1, "volume": 4785.0}, {"date": "2021-07-02", "close": 2.2, "volume": 675.0}, {"date": "2021-07-05", "close": 2.2, "volume": 15904.0}, {"date": "2021-07-06", "close": 2.3, "volume": 85767.0}, {"date": "2021-07-07", "close": 2.2, "volume": 78986.0}, {"date": "2021-07-08", "close": 2.2, "volume": 12390.0}, {"date": "2021-07-09", "close": 2.3, "volume": 12957.0}, {"date": "2021-07-12", "close": 2.3, "volume": 1948.0}, {"date": "2021-07-13", "close": 2.2, "volume": 5112.0}, {"date": "2021-07-14", "close": 2.4, "volume": 53095.0}, {"date": "2021-07-15", "close": 2.2, "volume": 5923.0}, {"date": "2021-07-16", "close": 2.4, "volume": 16455.0}, {"date": "2021-07-19", "close": 2.2, "volume": 23112.0}, {"date": "2021-07-20", "close": 2.1, "volume": 29587.0}, {"date": "2021-07-21", "close": 2.3, "volume": 25964.0}, {"date": "2021-07-22", "close": 2.3, "volume": 17009.0}, {"date": "2021-07-23", "close": 2.4, "volume": 60644.0}, {"date": "2021-07-26", "close": 2.2, "volume": 19893.0}, {"date": "2021-07-27", "close": 2.2, "volume": 8472.0}, {"date": "2021-07-28", "close": 2.1, "volume": 11302.0}, {"date": "2021-08-02", "close": 2.4, "volume": 102116.0}, {"date": "2021-08-03", "close": 2.6, "volume": 112755.0}, {"date": "2021-08-04", "close": 2.4, "volume": 53552.0}, {"date": "2021-08-05", "close": 2.3, "volume": 46745.0}, {"date": "2021-08-06", "close": 2.2, "volume": 7394.0}, {"date": "2021-08-09", "close": 2.2, "volume": 23176.0}, {"date": "2021-08-10", "close": 2.3, "volume": 19595.0}, {"date": "2021-08-11", "close": 2.5, "volume": 75695.0}, {"date": "2021-08-12", "close": 2.8, "volume": 73966.0}, {"date": "2021-08-13", "close": 2.8, "volume": 12879.0}, {"date": "2021-08-16", "close": 3.1, "volume": 134977.0}, {"date": "2021-08-17", "close": 3.3, "volume": 168896.0}, {"date": "2021-08-18", "close": 3.2, "volume": 72848.0}, {"date": "2021-08-19", "close": 2.9, "volume": 101152.0}, {"date": "2021-08-20", "close": 3.1, "volume": 349763.0}, {"date": "2021-08-23", "close": 3.5, "volume": 118289.0}, {"date": "2021-08-24", "close": 3.3, "volume": 141450.0}, {"date": "2021-08-25", "close": 3.3, "volume": 31164.0}, {"date": "2021-08-26", "close": 3.8, "volume": 247502.0}, {"date": "2021-08-27", "close": 3.5, "volume": 112241.0}, {"date": "2021-08-30", "close": 3.6, "volume": 83536.0}, {"date": "2021-08-31", "close": 3.7, "volume": 39869.0}, {"date": "2021-09-01", "close": 3.9, "volume": 163232.0}, {"date": "2021-09-02", "close": 3.7, "volume": 224262.0}, {"date": "2021-09-03", "close": 3.6, "volume": 48936.0}, {"date": "2021-09-06", "close": 3.5, "volume": 103167.0}, {"date": "2021-09-07", "close": 3.4, "volume": 20130.0}, {"date": "2021-09-08", "close": 3.2, "volume": 98033.0}, {"date": "2021-09-09", "close": 3.1, "volume": 89145.0}, {"date": "2021-09-10", "close": 3.1, "volume": 29310.0}, {"date": "2021-09-13", "close": 3.3, "volume": 28515.0}, {"date": "2021-09-14", "close": 3.2, "volume": 20646.0}, {"date": "2021-09-15", "close": 3.1, "volume": 40767.0}, {"date": "2021-09-16", "close": 2.8, "volume": 67431.0}, {"date": "2021-09-17", "close": 2.6, "volume": 80771.0}, {"date": "2021-09-20", "close": 2.6, "volume": 26936.0}, {"date": "2021-09-21", "close": 2.7, "volume": 38005.0}, {"date": "2021-09-22", "close": 2.4, "volume": 40051.0}, {"date": "2021-09-23", "close": 2.7, "volume": 18020.0}, {"date": "2021-09-24", "close": 2.6, "volume": 900.0}, {"date": "2021-09-27", "close": 2.5, "volume": 9866.0}, {"date": "2021-09-28", "close": 2.6, "volume": 59362.0}, {"date": "2021-09-29", "close": 2.4, "volume": 34003.0}, {"date": "2021-09-30", "close": 2.4, "volume": 12743.0}, {"date": "2021-10-01", "close": 2.5, "volume": 17230.0}, {"date": "2021-10-04", "close": 2.5, "volume": 7223.0}, {"date": "2021-10-05", "close": 2.4, "volume": 14355.0}, {"date": "2021-10-06", "close": 2.4, "volume": 40384.0}, {"date": "2021-10-07", "close": 2.5, "volume": 11297.0}, {"date": "2021-10-08", "close": 2.5, "volume": 20515.0}, {"date": "2021-10-11", "close": 2.7, "volume": 39558.0}, {"date": "2021-10-12", "close": 2.6, "volume": 9161.0}, {"date": "2021-10-13", "close": 2.5, "volume": 10643.0}, {"date": "2021-10-14", "close": 2.4, "volume": 29444.0}, {"date": "2021-10-15", "close": 2.4, "volume": 16471.0}, {"date": "2021-10-18", "close": 2.6, "volume": 19942.0}, {"date": "2021-10-19", "close": 2.4, "volume": 56503.0}, {"date": "2021-10-20", "close": 2.4, "volume": 25333.0}, {"date": "2021-10-21", "close": 2.3, "volume": 55870.0}, {"date": "2021-10-22", "close": 2.3, "volume": 19837.0}, {"date": "2021-10-25", "close": 2.4, "volume": 52776.0}, {"date": "2021-10-26", "close": 2.3, "volume": 31306.0}, {"date": "2021-10-27", "close": 2.3, "volume": 8600.0}, {"date": "2021-10-28", "close": 2.1, "volume": 87026.0}, {"date": "2021-10-29", "close": 2.1, "volume": 81661.0}, {"date": "2021-11-01", "close": 2.2, "volume": 13259.0}, {"date": "2021-11-02", "close": 2.1, "volume": 55224.0}, {"date": "2021-11-03", "close": 2.0, "volume": 45252.0}, {"date": "2021-11-04", "close": 2.0, "volume": 37042.0}, {"date": "2021-11-05", "close": 1.9, "volume": 28559.0}, {"date": "2021-11-08", "close": 1.9, "volume": 30581.0}, {"date": "2021-11-09", "close": 1.8, "volume": 53354.0}, {"date": "2021-11-10", "close": 1.7, "volume": 37408.0}, {"date": "2021-11-11", "close": 1.9, "volume": 36896.0}, {"date": "2021-11-12", "close": 1.9, "volume": 26156.0}, {"date": "2021-11-15", "close": 2.0, "volume": 21639.0}, {"date": "2021-11-16", "close": 1.9, "volume": 47444.0}, {"date": "2021-11-17", "close": 1.8, "volume": 29100.0}, {"date": "2021-11-18", "close": 1.8, "volume": 15192.0}, {"date": "2021-11-19", "close": 1.8, "volume": 69472.0}, {"date": "2021-11-22", "close": 1.8, "volume": 11518.0}, {"date": "2021-11-23", "close": 1.8, "volume": 92992.0}, {"date": "2021-11-24", "close": 1.8, "volume": 20790.0}, {"date": "2021-11-25", "close": 1.7, "volume": 55260.0}, {"date": "2021-11-26", "close": 2.0, "volume": 177111.0}, {"date": "2021-11-29", "close": 2.0, "volume": 53009.0}, {"date": "2021-11-30", "close": 2.2, "volume": 54039.0}, {"date": "2021-12-01", "close": 2.0, "volume": 60312.0}, {"date": "2021-12-02", "close": 2.0, "volume": 43737.0}, {"date": "2021-12-03", "close": 1.9, "volume": 5799.0}, {"date": "2021-12-06", "close": 1.9, "volume": 58998.0}, {"date": "2021-12-07", "close": 1.8, "volume": 7127.0}, {"date": "2021-12-08", "close": 1.9, "volume": 38660.0}, {"date": "2021-12-09", "close": 1.9, "volume": 6638.0}, {"date": "2021-12-10", "close": 2.0, "volume": 51572.0}, {"date": "2021-12-13", "close": 2.2, "volume": 115149.0}, {"date": "2021-12-14", "close": 2.0, "volume": 105598.0}, {"date": "2021-12-15", "close": 1.9, "volume": 51815.0}, {"date": "2021-12-16", "close": 1.9, "volume": 14026.0}, {"date": "2021-12-17", "close": 1.95, "volume": 5290.0}, {"date": "2021-12-20", "close": 1.9, "volume": 18138.0}, {"date": "2021-12-21", "close": 2.0, "volume": 8588.0}, {"date": "2021-12-22", "close": 2.1, "volume": 18224.0}, {"date": "2021-12-23", "close": 2.1, "volume": 20630.0}, {"date": "2021-12-24", "close": 2.2, "volume": 30241.0}, {"date": "2021-12-29", "close": 2.3, "volume": 49062.0}, {"date": "2021-12-30", "close": 2.1, "volume": 23602.0}, {"date": "2021-12-31", "close": 2.0, "volume": 18416.0}, {"date": "2022-01-04", "close": 2.2, "volume": 31486.0}, {"date": "2022-01-05", "close": 2.0, "volume": 10658.0}, {"date": "2022-01-06", "close": 2.0, "volume": 8520.0}, {"date": "2022-01-07", "close": 2.1, "volume": 18001.0}, {"date": "2022-01-10", "close": 2.0, "volume": 27794.0}, {"date": "2022-01-11", "close": 2.0, "volume": 35984.0}, {"date": "2022-01-12", "close": 1.9, "volume": 6198.0}, {"date": "2022-01-13", "close": 2.0, "volume": 7971.0}, {"date": "2022-01-14", "close": 2.0, "volume": 5545.0}, {"date": "2022-01-17", "close": 2.0, "volume": 22920.0}, {"date": "2022-01-18", "close": 2.0, "volume": 25976.0}, {"date": "2022-01-19", "close": 2.1, "volume": 12681.0}, {"date": "2022-01-20", "close": 2.0, "volume": 12716.0}, {"date": "2022-01-21", "close": 1.9, "volume": 34265.0}, {"date": "2022-01-24", "close": 1.8, "volume": 44711.0}, {"date": "2022-01-25", "close": 1.7, "volume": 45622.0}, {"date": "2022-01-27", "close": 1.7, "volume": 23877.0}, {"date": "2022-01-28", "close": 1.7, "volume": 49263.0}, {"date": "2022-01-31", "close": 1.8, "volume": 9426.0}, {"date": "2022-02-01", "close": 1.7, "volume": 22793.0}, {"date": "2022-02-02", "close": 1.8, "volume": 26040.0}, {"date": "2022-02-03", "close": 1.7, "volume": 9888.0}, {"date": "2022-02-04", "close": 1.8, "volume": 97188.0}, {"date": "2022-02-07", "close": 1.8, "volume": 8114.0}, {"date": "2022-02-08", "close": 1.75, "volume": 3988.0}, {"date": "2022-02-09", "close": 1.7, "volume": 23721.0}, {"date": "2022-02-10", "close": 2.05, "volume": 62895.0}, {"date": "2022-02-11", "close": 2.0, "volume": 92925.0}, {"date": "2022-02-14", "close": 1.9, "volume": 41099.0}, {"date": "2022-02-15", "close": 1.9, "volume": 13838.0}, {"date": "2022-02-16", "close": 1.8, "volume": 12355.0}, {"date": "2022-02-17", "close": 1.95, "volume": 25260.0}, {"date": "2022-02-18", "close": 1.8, "volume": 9457.0}, {"date": "2022-02-21", "close": 1.8, "volume": 8900.0}, {"date": "2022-02-22", "close": 1.6, "volume": 76951.0}, {"date": "2022-02-23", "close": 1.6, "volume": 50248.0}, {"date": "2022-02-24", "close": 1.6, "volume": 4588.0}, {"date": "2022-02-25", "close": 1.6, "volume": 26845.0}, {"date": "2022-02-28", "close": 1.5, "volume": 31156.0}, {"date": "2022-03-01", "close": 1.3, "volume": 57966.0}, {"date": "2022-03-02", "close": 1.3, "volume": 53345.0}, {"date": "2022-03-03", "close": 1.4, "volume": 30489.0}, {"date": "2022-03-04", "close": 1.3, "volume": 18354.0}, {"date": "2022-03-07", "close": 1.2, "volume": 3365.0}, {"date": "2022-03-08", "close": 1.2, "volume": 74099.0}, {"date": "2022-03-09", "close": 1.3, "volume": 39827.0}, {"date": "2022-03-10", "close": 1.3, "volume": 9500.0}, {"date": "2022-03-11", "close": 1.3, "volume": 5772.0}, {"date": "2022-03-15", "close": 1.2, "volume": 11204.0}, {"date": "2022-03-16", "close": 1.2, "volume": 47856.0}, {"date": "2022-03-17", "close": 1.2, "volume": 7099.0}, {"date": "2022-03-18", "close": 1.2, "volume": 28144.0}, {"date": "2022-03-21", "close": 1.2, "volume": 36640.0}, {"date": "2022-03-22", "close": 1.1, "volume": 22520.0}, {"date": "2022-03-23", "close": 1.2, "volume": 42324.0}, {"date": "2022-03-24", "close": 1.2, "volume": 18421.0}, {"date": "2022-03-25", "close": 1.2, "volume": 4428.0}, {"date": "2022-03-29", "close": 1.2, "volume": 423.0}, {"date": "2022-03-30", "close": 1.2, "volume": 51358.0}, {"date": "2022-03-31", "close": 1.1, "volume": 24131.0}, {"date": "2022-04-01", "close": 1.1, "volume": 33589.0}, {"date": "2022-04-04", "close": 1.1, "volume": 35950.0}, {"date": "2022-04-05", "close": 1.0, "volume": 28749.0}, {"date": "2022-04-06", "close": 1.1, "volume": 20042.0}, {"date": "2022-04-07", "close": 1.1, "volume": 16860.0}, {"date": "2022-04-08", "close": 1.1, "volume": 37957.0}, {"date": "2022-04-11", "close": 1.1, "volume": 8281.0}, {"date": "2022-04-12", "close": 1.0, "volume": 17500.0}, {"date": "2022-04-13", "close": 1.1, "volume": 34445.0}, {"date": "2022-04-14", "close": 1.2, "volume": 45192.0}, {"date": "2022-04-19", "close": 1.2, "volume": 10294.0}, {"date": "2022-04-20", "close": 1.1, "volume": 20339.0}, {"date": "2022-04-21", "close": 1.1, "volume": 19868.0}, {"date": "2022-04-22", "close": 1.05, "volume": 18109.0}, {"date": "2022-04-26", "close": 1.2, "volume": 157612.0}, {"date": "2022-04-29", "close": 1.1, "volume": 109002.0}, {"date": "2022-05-02", "close": 1.1, "volume": 67514.0}, {"date": "2022-05-03", "close": 1.0, "volume": 39293.0}, {"date": "2022-05-04", "close": 1.1, "volume": 46841.0}, {"date": "2022-05-05", "close": 1.1, "volume": 14003.0}, {"date": "2022-05-06", "close": 1.0, "volume": 89093.0}, {"date": "2022-05-09", "close": 0.9, "volume": 18784.0}, {"date": "2022-05-10", "close": 0.8, "volume": 185806.0}, {"date": "2022-05-11", "close": 0.8, "volume": 64276.0}, {"date": "2022-05-12", "close": 0.8, "volume": 21827.0}, {"date": "2022-05-13", "close": 0.9, "volume": 22349.0}, {"date": "2022-05-16", "close": 0.9, "volume": 1110.0}, {"date": "2022-05-17", "close": 0.8, "volume": 11910.0}, {"date": "2022-05-18", "close": 0.8, "volume": 38035.0}, {"date": "2022-05-19", "close": 0.8, "volume": 18866.0}, {"date": "2022-05-20", "close": 0.7, "volume": 24485.0}, {"date": "2022-05-23", "close": 0.7, "volume": 154949.0}, {"date": "2022-05-24", "close": 0.7, "volume": 35420.0}, {"date": "2022-05-25", "close": 0.65, "volume": 13250.0}, {"date": "2022-05-27", "close": 0.6, "volume": 36000.0}, {"date": "2022-05-30", "close": 0.6, "volume": 73595.0}, {"date": "2022-05-31", "close": 0.6, "volume": 14367.0}, {"date": "2022-06-01", "close": 0.6, "volume": 13568.0}, {"date": "2022-06-02", "close": 0.5, "volume": 2500.0}, {"date": "2022-06-03", "close": 0.7, "volume": 36568.0}, {"date": "2022-06-06", "close": 0.7, "volume": 34626.0}, {"date": "2022-06-07", "close": 0.6, "volume": 42600.0}, {"date": "2022-06-08", "close": 0.65, "volume": 1500.0}, {"date": "2022-06-09", "close": 0.55, "volume": 42471.0}, {"date": "2022-06-10", "close": 0.5, "volume": 31429.0}, {"date": "2022-06-14", "close": 0.5, "volume": 60306.0}, {"date": "2022-06-15", "close": 0.5, "volume": 1417.0}, {"date": "2022-06-16", "close": 0.5, "volume": 34912.0}, {"date": "2022-06-17", "close": 0.5, "volume": 9449.0}, {"date": "2022-06-20", "close": 0.55, "volume": 19213.0}, {"date": "2022-06-21", "close": 0.5, "volume": 12100.0}, {"date": "2022-06-22", "close": 0.6, "volume": 11817.0}, {"date": "2022-06-23", "close": 0.5, "volume": 6267.0}, {"date": "2022-06-24", "close": 0.5, "volume": 66061.0}, {"date": "2022-06-27", "close": 0.55, "volume": 65189.0}, {"date": "2022-06-28", "close": 0.5, "volume": 18648.0}, {"date": "2022-06-29", "close": 0.5, "volume": 82841.0}, {"date": "2022-06-30", "close": 0.5, "volume": 51355.0}, {"date": "2022-07-01", "close": 0.5, "volume": 2000.0}, {"date": "2022-07-04", "close": 0.5, "volume": 8000.0}, {"date": "2022-07-05", "close": 0.4, "volume": 28088.0}, {"date": "2022-07-06", "close": 0.5, "volume": 559.0}, {"date": "2022-07-07", "close": 0.5, "volume": 11480.0}, {"date": "2022-07-08", "close": 0.6, "volume": 37768.0}, {"date": "2022-07-11", "close": 0.5, "volume": 8993.0}, {"date": "2022-07-12", "close": 0.6, "volume": 40908.0}, {"date": "2022-07-13", "close": 0.7, "volume": 1711.0}, {"date": "2022-07-14", "close": 0.6, "volume": 6271.0}, {"date": "2022-07-15", "close": 0.6, "volume": 4241.0}, {"date": "2022-07-18", "close": 0.6, "volume": 1835.0}, {"date": "2022-07-19", "close": 0.5, "volume": 15195.0}, {"date": "2022-07-20", "close": 0.7, "volume": 53600.0}, {"date": "2022-07-21", "close": 0.7, "volume": 27297.0}, {"date": "2022-07-22", "close": 0.8, "volume": 54353.0}, {"date": "2022-07-25", "close": 0.8, "volume": 1000.0}, {"date": "2022-07-29", "close": 0.7, "volume": 161605.0}, {"date": "2022-08-02", "close": 0.7, "volume": 20387.0}, {"date": "2022-08-03", "close": 0.7, "volume": 2450.0}, {"date": "2022-08-05", "close": 0.5, "volume": 100502.0}, {"date": "2022-08-08", "close": 0.6, "volume": 20071.0}, {"date": "2022-08-09", "close": 0.6, "volume": 400.0}, {"date": "2022-08-10", "close": 0.6, "volume": 22708.0}, {"date": "2022-08-11", "close": 0.6, "volume": 25066.0}, {"date": "2022-08-12", "close": 0.5, "volume": 62758.0}, {"date": "2022-08-15", "close": 0.5, "volume": 60000.0}, {"date": "2022-08-16", "close": 0.5, "volume": 56610.0}, {"date": "2022-08-17", "close": 0.6, "volume": 102873.0}, {"date": "2022-08-18", "close": 0.7, "volume": 94620.0}, {"date": "2022-08-19", "close": 0.6, "volume": 78800.0}, {"date": "2022-08-22", "close": 0.5, "volume": 82764.0}, {"date": "2022-08-23", "close": 0.5, "volume": 95338.0}, {"date": "2022-08-24", "close": 0.5, "volume": 8279.0}, {"date": "2022-08-25", "close": 0.6, "volume": 47462.0}, {"date": "2022-08-29", "close": 0.6, "volume": 6100.0}, {"date": "2022-08-30", "close": 0.5, "volume": 62000.0}, {"date": "2022-08-31", "close": 0.55, "volume": 32152.0}, {"date": "2022-09-01", "close": 0.5, "volume": 103282.0}, {"date": "2022-09-02", "close": 0.5, "volume": 10004.0}, {"date": "2022-09-05", "close": 0.5, "volume": 2935.0}, {"date": "2022-09-06", "close": 0.5, "volume": 111.0}, {"date": "2022-09-07", "close": 0.4, "volume": 24021.0}, {"date": "2022-09-08", "close": 0.5, "volume": 4362.0}, {"date": "2022-09-09", "close": 0.5, "volume": 95250.0}, {"date": "2022-09-12", "close": 0.4, "volume": 125142.0}, {"date": "2022-09-13", "close": 0.45, "volume": 14066.0}, {"date": "2022-09-14", "close": 0.4, "volume": 75886.0}, {"date": "2022-09-15", "close": 0.4, "volume": 128286.0}, {"date": "2022-09-16", "close": 0.4, "volume": 98040.0}, {"date": "2022-09-19", "close": 0.4, "volume": 55333.0}, {"date": "2022-09-20", "close": 0.4, "volume": 19222.0}, {"date": "2022-09-21", "close": 0.3, "volume": 296384.0}, {"date": "2022-09-23", "close": 0.35, "volume": 82200.0}, {"date": "2022-09-26", "close": 0.4, "volume": 7711.0}, {"date": "2022-09-27", "close": 0.3, "volume": 79853.0}, {"date": "2022-09-28", "close": 0.3, "volume": 60000.0}, {"date": "2022-09-29", "close": 0.3, "volume": 38300.0}, {"date": "2022-09-30", "close": 0.3, "volume": 197336.0}, {"date": "2022-10-03", "close": 0.35, "volume": 5000.0}, {"date": "2022-10-04", "close": 0.35, "volume": 5983.0}, {"date": "2022-10-05", "close": 0.35, "volume": 1250.0}, {"date": "2022-10-06", "close": 0.4, "volume": 2614.0}, {"date": "2022-10-07", "close": 0.4, "volume": 12931.0}, {"date": "2022-10-11", "close": 0.3, "volume": 43959.0}, {"date": "2022-10-12", "close": 0.3, "volume": 36750.0}, {"date": "2022-10-14", "close": 0.3, "volume": 96506.0}, {"date": "2022-10-17", "close": 0.3, "volume": 7500.0}, {"date": "2022-10-18", "close": 0.3, "volume": 62500.0}, {"date": "2022-10-19", "close": 0.3, "volume": 50000.0}, {"date": "2022-10-20", "close": 0.3, "volume": 4600.0}, {"date": "2022-10-21", "close": 0.3, "volume": 1994.0}, {"date": "2022-10-24", "close": 0.3, "volume": 10000.0}, {"date": "2022-10-25", "close": 0.3, "volume": 41100.0}, {"date": "2022-10-26", "close": 0.3, "volume": 16000.0}, {"date": "2022-10-27", "close": 0.4, "volume": 44652.0}, {"date": "2022-10-28", "close": 0.3, "volume": 109736.0}, {"date": "2022-10-31", "close": 0.3, "volume": 57725.0}, {"date": "2022-11-01", "close": 0.4, "volume": 28858.0}, {"date": "2022-11-02", "close": 0.4, "volume": 5387.0}, {"date": "2022-11-03", "close": 0.35, "volume": 2517.0}, {"date": "2022-11-04", "close": 0.35, "volume": 1000.0}, {"date": "2022-11-07", "close": 0.35, "volume": 3386.0}, {"date": "2022-11-08", "close": 0.35, "volume": 15000.0}, {"date": "2022-11-09", "close": 0.3, "volume": 15000.0}, {"date": "2022-11-10", "close": 0.3, "volume": 53300.0}, {"date": "2022-11-11", "close": 0.3, "volume": 12229.0}, {"date": "2022-11-15", "close": 0.4, "volume": 111055.0}, {"date": "2022-11-16", "close": 0.35, "volume": 9015.0}, {"date": "2022-11-17", "close": 0.35, "volume": 54575.0}, {"date": "2022-11-22", "close": 0.5, "volume": 412597.0}, {"date": "2022-11-23", "close": 0.5, "volume": 238840.0}, {"date": "2022-11-24", "close": 0.5, "volume": 86726.0}, {"date": "2022-11-25", "close": 0.5, "volume": 60900.0}, {"date": "2022-11-28", "close": 0.5, "volume": 45100.0}, {"date": "2022-11-29", "close": 0.5, "volume": 70017.0}, {"date": "2022-11-30", "close": 0.4, "volume": 56104.0}, {"date": "2022-12-01", "close": 0.45, "volume": 11000.0}, {"date": "2022-12-02", "close": 0.45, "volume": 22342.0}, {"date": "2022-12-05", "close": 0.4, "volume": 125568.0}, {"date": "2022-12-06", "close": 0.45, "volume": 241331.0}, {"date": "2022-12-07", "close": 0.4, "volume": 97578.0}, {"date": "2022-12-08", "close": 0.4, "volume": 24325.0}, {"date": "2022-12-09", "close": 0.5, "volume": 149163.0}, {"date": "2022-12-12", "close": 0.4, "volume": 9464.0}, {"date": "2022-12-13", "close": 0.5, "volume": 33600.0}, {"date": "2022-12-14", "close": 0.45, "volume": 234027.0}, {"date": "2022-12-15", "close": 0.4, "volume": 51415.0}, {"date": "2022-12-16", "close": 0.4, "volume": 88365.0}, {"date": "2022-12-19", "close": 0.4, "volume": 22500.0}, {"date": "2022-12-20", "close": 0.4, "volume": 1450.0}, {"date": "2022-12-21", "close": 0.4, "volume": 30000.0}, {"date": "2022-12-22", "close": 0.4, "volume": 20000.0}, {"date": "2022-12-23", "close": 0.35, "volume": 25879.0}, {"date": "2022-12-28", "close": 0.4, "volume": 62750.0}, {"date": "2022-12-29", "close": 0.4, "volume": 29080.0}, {"date": "2022-12-30", "close": 0.4, "volume": 20837.0}, {"date": "2023-01-03", "close": 0.4, "volume": 65242.0}, {"date": "2023-01-04", "close": 0.4, "volume": 1820.0}, {"date": "2023-01-05", "close": 0.4, "volume": 11000.0}, {"date": "2023-01-06", "close": 0.4, "volume": 195087.0}, {"date": "2023-01-09", "close": 0.35, "volume": 2012.0}, {"date": "2023-01-10", "close": 0.3, "volume": 648666.0}, {"date": "2023-01-11", "close": 0.3, "volume": 34740.0}, {"date": "2023-01-12", "close": 0.3, "volume": 2671.0}, {"date": "2023-01-17", "close": 0.35, "volume": 3199.0}, {"date": "2023-01-18", "close": 0.3, "volume": 2250.0}, {"date": "2023-01-19", "close": 0.35, "volume": 4822.0}, {"date": "2023-01-24", "close": 0.3, "volume": 338501.0}, {"date": "2023-01-25", "close": 0.25, "volume": 45566.0}, {"date": "2023-01-27", "close": 0.3, "volume": 7556.0}, {"date": "2023-01-30", "close": 0.3, "volume": 10017.0}, {"date": "2023-01-31", "close": 0.3, "volume": 3000.0}, {"date": "2023-02-01", "close": 0.3, "volume": 12400.0}, {"date": "2023-02-02", "close": 0.2, "volume": 17646.0}, {"date": "2023-02-03", "close": 0.25, "volume": 268000.0}, {"date": "2023-02-06", "close": 0.25, "volume": 65500.0}, {"date": "2023-02-07", "close": 0.2, "volume": 739701.0}, {"date": "2023-02-08", "close": 0.2, "volume": 14100.0}, {"date": "2023-02-09", "close": 0.2, "volume": 75000.0}, {"date": "2023-02-10", "close": 0.25, "volume": 127118.0}, {"date": "2023-02-13", "close": 0.25, "volume": 5000.0}, {"date": "2023-02-16", "close": 0.2, "volume": 12550.0}, {"date": "2023-02-17", "close": 0.2, "volume": 101400.0}, {"date": "2023-02-20", "close": 0.3, "volume": 72023.0}, {"date": "2023-02-21", "close": 0.2, "volume": 510218.0}, {"date": "2023-02-22", "close": 0.2, "volume": 54755.0}, {"date": "2023-02-23", "close": 0.2, "volume": 98775.0}, {"date": "2023-02-24", "close": 0.2, "volume": 7785.0}, {"date": "2023-02-28", "close": 0.2, "volume": 15000.0}, {"date": "2023-03-01", "close": 0.2, "volume": 36854.0}, {"date": "2023-03-02", "close": 0.15, "volume": 250.0}, {"date": "2023-03-03", "close": 0.15, "volume": 24893.0}, {"date": "2023-03-06", "close": 0.2, "volume": 12325.0}, {"date": "2023-03-07", "close": 0.2, "volume": 5393.0}, {"date": "2023-03-13", "close": 0.2, "volume": 4990.0}, {"date": "2023-03-16", "close": 0.15, "volume": 179967.0}, {"date": "2023-03-17", "close": 0.15, "volume": 51003.0}, {"date": "2023-03-20", "close": 0.2, "volume": 232934.0}, {"date": "2023-03-21", "close": 0.2, "volume": 47192.0}, {"date": "2023-03-22", "close": 0.2, "volume": 6555.0}, {"date": "2023-03-23", "close": 0.25, "volume": 70447.0}, {"date": "2023-03-24", "close": 0.25, "volume": 11268.0}, {"date": "2023-03-27", "close": 0.3, "volume": 260125.0}, {"date": "2023-03-28", "close": 0.4, "volume": 82367.0}, {"date": "2023-03-29", "close": 0.4, "volume": 157569.0}, {"date": "2023-03-30", "close": 0.4, "volume": 8513.0}, {"date": "2023-03-31", "close": 0.4, "volume": 44410.0}, {"date": "2023-04-03", "close": 0.3, "volume": 110217.0}, {"date": "2023-04-04", "close": 0.4, "volume": 49458.0}, {"date": "2023-04-05", "close": 0.4, "volume": 13.0}, {"date": "2023-04-06", "close": 0.4, "volume": 23208.0}, {"date": "2023-04-11", "close": 0.3, "volume": 11232.0}, {"date": "2023-04-12", "close": 0.3, "volume": 1222.0}, {"date": "2023-04-13", "close": 0.3, "volume": 8.0}, {"date": "2023-04-14", "close": 0.4, "volume": 84856.0}, {"date": "2023-04-17", "close": 0.4, "volume": 3753.0}, {"date": "2023-04-20", "close": 0.35, "volume": 19068.0}, {"date": "2023-04-21", "close": 0.35, "volume": 2510.0}, {"date": "2023-04-24", "close": 0.3, "volume": 8523.0}, {"date": "2023-04-26", "close": 0.3, "volume": 237408.0}, {"date": "2023-04-27", "close": 0.3, "volume": 714465.0}, {"date": "2023-04-28", "close": 0.4, "volume": 123326.0}, {"date": "2023-05-01", "close": 0.4, "volume": 33013.0}, {"date": "2023-05-02", "close": 0.4, "volume": 15750.0}, {"date": "2023-05-03", "close": 0.4, "volume": 580.0}, {"date": "2023-05-04", "close": 0.4, "volume": 248409.0}, {"date": "2023-05-05", "close": 0.45, "volume": 55887.0}, {"date": "2023-05-08", "close": 0.4, "volume": 304368.0}, {"date": "2023-05-09", "close": 0.4, "volume": 17000.0}, {"date": "2023-05-10", "close": 0.35, "volume": 3424.0}, {"date": "2023-05-11", "close": 0.4, "volume": 8465.0}, {"date": "2023-05-12", "close": 0.3, "volume": 157912.0}, {"date": "2023-05-15", "close": 0.4, "volume": 63689.0}, {"date": "2023-05-16", "close": 0.4, "volume": 9279.0}, {"date": "2023-05-17", "close": 0.4, "volume": 31399.0}, {"date": "2023-05-18", "close": 0.4, "volume": 27500.0}, {"date": "2023-05-19", "close": 0.3, "volume": 31117.0}, {"date": "2023-05-23", "close": 0.4, "volume": 12611.0}, {"date": "2023-05-24", "close": 0.4, "volume": 10250.0}, {"date": "2023-05-25", "close": 0.35, "volume": 15500.0}, {"date": "2023-05-26", "close": 0.35, "volume": 22330.0}, {"date": "2023-05-29", "close": 0.4, "volume": 31385.0}, {"date": "2023-05-31", "close": 0.4, "volume": 23227.0}, {"date": "2023-06-01", "close": 0.35, "volume": 10202.0}, {"date": "2023-06-02", "close": 0.4, "volume": 16250.0}, {"date": "2023-06-05", "close": 0.4, "volume": 229694.0}, {"date": "2023-06-06", "close": 0.4, "volume": 122651.0}, {"date": "2023-06-07", "close": 0.4, "volume": 4969.0}, {"date": "2023-06-08", "close": 0.4, "volume": 33045.0}, {"date": "2023-06-09", "close": 0.4, "volume": 69780.0}, {"date": "2023-06-13", "close": 0.4, "volume": 103018.0}, {"date": "2023-06-14", "close": 0.4, "volume": 14436.0}, {"date": "2023-06-16", "close": 0.35, "volume": 48474.0}, {"date": "2023-06-19", "close": 0.3, "volume": 24906.0}, {"date": "2023-06-20", "close": 0.4, "volume": 20000.0}, {"date": "2023-06-21", "close": 0.4, "volume": 37500.0}, {"date": "2023-06-22", "close": 0.4, "volume": 117692.0}, {"date": "2023-06-23", "close": 0.3, "volume": 9907.0}, {"date": "2023-06-26", "close": 0.3, "volume": 18178.0}, {"date": "2023-06-27", "close": 0.3, "volume": 15526.0}, {"date": "2023-06-28", "close": 0.35, "volume": 140780.0}, {"date": "2023-06-29", "close": 0.35, "volume": 1920.0}, {"date": "2023-06-30", "close": 0.4, "volume": 18270.0}, {"date": "2023-07-03", "close": 0.4, "volume": 1250.0}, {"date": "2023-07-04", "close": 0.3, "volume": 40286.0}, {"date": "2023-07-06", "close": 0.3, "volume": 1143.0}, {"date": "2023-07-07", "close": 0.3, "volume": 0.0}, {"date": "2023-07-10", "close": 0.3, "volume": 0.0}, {"date": "2023-07-13", "close": 0.35, "volume": 2700.0}, {"date": "2023-07-14", "close": 0.3, "volume": 493.0}, {"date": "2023-07-17", "close": 0.3, "volume": 2192.0}, {"date": "2023-07-18", "close": 0.3, "volume": 43066.0}, {"date": "2023-07-20", "close": 0.3, "volume": 24125.0}, {"date": "2023-07-21", "close": 0.3, "volume": 31764.0}, {"date": "2023-07-24", "close": 0.3, "volume": 330925.0}, {"date": "2023-07-25", "close": 0.3, "volume": 5400.0}, {"date": "2023-07-26", "close": 0.3, "volume": 438239.0}, {"date": "2023-07-27", "close": 0.3, "volume": 19675.0}, {"date": "2023-07-28", "close": 0.3, "volume": 16136.0}, {"date": "2023-08-02", "close": 0.3, "volume": 28583.0}, {"date": "2023-08-03", "close": 0.3, "volume": 135372.0}, {"date": "2023-08-04", "close": 0.3, "volume": 8222.0}, {"date": "2023-08-07", "close": 0.3, "volume": 109510.0}, {"date": "2023-08-08", "close": 0.2, "volume": 2017.0}, {"date": "2023-08-09", "close": 0.3, "volume": 18500.0}, {"date": "2023-08-10", "close": 0.25, "volume": 350.0}, {"date": "2023-08-11", "close": 0.3, "volume": 45003.0}, {"date": "2023-08-14", "close": 0.3, "volume": 1300.0}, {"date": "2023-08-16", "close": 0.3, "volume": 666.0}, {"date": "2023-08-17", "close": 0.3, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.3, "volume": 1317.0}, {"date": "2023-08-23", "close": 0.3, "volume": 0.0}, {"date": "2023-08-24", "close": 0.25, "volume": 304.0}, {"date": "2023-08-25", "close": 0.25, "volume": 3726.0}, {"date": "2023-08-29", "close": 0.3, "volume": 5010.0}, {"date": "2023-08-30", "close": 0.2, "volume": 5543.0}, {"date": "2023-08-31", "close": 0.3, "volume": 2004.0}, {"date": "2023-09-01", "close": 0.3, "volume": 164.0}, {"date": "2023-09-04", "close": 0.3, "volume": 914.0}, {"date": "2023-09-05", "close": 0.3, "volume": 750.0}, {"date": "2023-09-07", "close": 0.25, "volume": 162.0}, {"date": "2023-09-08", "close": 0.3, "volume": 750.0}, {"date": "2023-09-11", "close": 0.3, "volume": 5083.0}, {"date": "2023-09-12", "close": 0.25, "volume": 141603.0}, {"date": "2023-09-14", "close": 0.25, "volume": 11760.0}, {"date": "2023-09-15", "close": 0.2, "volume": 206498.0}, {"date": "2023-09-18", "close": 0.2, "volume": 36977.0}, {"date": "2023-09-19", "close": 0.2, "volume": 500.0}, {"date": "2023-09-20", "close": 0.25, "volume": 66833.0}, {"date": "2023-09-21", "close": 0.25, "volume": 38537.0}, {"date": "2023-09-22", "close": 0.25, "volume": 30098.0}, {"date": "2023-09-28", "close": 0.25, "volume": 6867.0}, {"date": "2023-09-29", "close": 0.25, "volume": 10000.0}, {"date": "2023-10-02", "close": 0.25, "volume": 400.0}, {"date": "2023-10-03", "close": 0.25, "volume": 10630.0}, {"date": "2023-10-09", "close": 0.2, "volume": 14561.0}, {"date": "2023-10-10", "close": 0.2, "volume": 17616.0}, {"date": "2023-10-11", "close": 0.25, "volume": 16613.0}, {"date": "2023-10-16", "close": 0.25, "volume": 40000.0}, {"date": "2023-10-17", "close": 0.2, "volume": 1585.0}, {"date": "2023-10-18", "close": 0.2, "volume": 9500.0}, {"date": "2023-10-19", "close": 0.25, "volume": 1700.0}, {"date": "2023-10-20", "close": 0.2, "volume": 25641.0}, {"date": "2023-10-24", "close": 0.25, "volume": 661.0}, {"date": "2023-10-26", "close": 0.2, "volume": 419523.0}, {"date": "2023-10-27", "close": 0.2, "volume": 178859.0}, {"date": "2023-10-30", "close": 0.2, "volume": 2500.0}, {"date": "2023-11-01", "close": 0.2, "volume": 6397.0}, {"date": "2023-11-02", "close": 0.2, "volume": 7500.0}, {"date": "2023-11-03", "close": 0.2, "volume": 17453.0}, {"date": "2023-11-06", "close": 0.15, "volume": 10200.0}, {"date": "2023-11-07", "close": 0.2, "volume": 8954.0}, {"date": "2023-11-10", "close": 0.2, "volume": 2131.0}, {"date": "2023-11-16", "close": 0.2, "volume": 332291.0}, {"date": "2023-11-17", "close": 0.2, "volume": 71057.0}, {"date": "2023-11-20", "close": 0.2, "volume": 15625.0}, {"date": "2023-11-21", "close": 0.2, "volume": 10628.0}, {"date": "2023-11-23", "close": 0.2, "volume": 300589.0}, {"date": "2023-11-24", "close": 0.2, "volume": 675.0}, {"date": "2023-11-27", "close": 0.2, "volume": 88364.0}, {"date": "2023-11-28", "close": 0.2, "volume": 65489.0}, {"date": "2023-11-29", "close": 0.2, "volume": 30786.0}, {"date": "2023-11-30", "close": 0.2, "volume": 87930.0}, {"date": "2023-12-01", "close": 0.2, "volume": 9105.0}, {"date": "2023-12-04", "close": 0.2, "volume": 31833.0}, {"date": "2023-12-05", "close": 0.2, "volume": 51136.0}, {"date": "2023-12-06", "close": 0.25, "volume": 1667.0}, {"date": "2023-12-11", "close": 0.2, "volume": 143500.0}, {"date": "2023-12-15", "close": 0.2, "volume": 202140.0}, {"date": "2023-12-18", "close": 0.2, "volume": 21737.0}, {"date": "2023-12-19", "close": 0.2, "volume": 80086.0}, {"date": "2023-12-20", "close": 0.2, "volume": 21250.0}, {"date": "2023-12-21", "close": 0.2, "volume": 15083.0}, {"date": "2023-12-27", "close": 0.2, "volume": 10005.0}, {"date": "2023-12-28", "close": 0.2, "volume": 3000.0}, {"date": "2023-12-29", "close": 0.2, "volume": 85433.0}, {"date": "2024-01-02", "close": 0.2, "volume": 20894.0}, {"date": "2024-01-03", "close": 0.2, "volume": 12000.0}, {"date": "2024-01-04", "close": 0.3, "volume": 88750.0}, {"date": "2024-01-05", "close": 0.3, "volume": 21061.0}, {"date": "2024-01-08", "close": 0.3, "volume": 750.0}, {"date": "2024-01-09", "close": 0.3, "volume": 2417.0}, {"date": "2024-01-10", "close": 0.3, "volume": 2400.0}, {"date": "2024-01-11", "close": 0.3, "volume": 7000.0}, {"date": "2024-01-15", "close": 0.2, "volume": 76748.0}, {"date": "2024-01-16", "close": 0.3, "volume": 950.0}, {"date": "2024-01-17", "close": 0.3, "volume": 1250.0}, {"date": "2024-01-18", "close": 0.2, "volume": 12500.0}, {"date": "2024-01-19", "close": 0.2, "volume": 2.0}, {"date": "2024-01-22", "close": 0.2, "volume": 59500.0}, {"date": "2024-01-23", "close": 0.2, "volume": 145123.0}, {"date": "2024-01-24", "close": 0.2, "volume": 4362.0}, {"date": "2024-01-25", "close": 0.2, "volume": 344.0}, {"date": "2024-01-29", "close": 0.2, "volume": 9156.0}, {"date": "2024-01-30", "close": 0.3, "volume": 115844.0}, {"date": "2024-01-31", "close": 0.2, "volume": 186972.0}, {"date": "2024-02-05", "close": 0.2, "volume": 134494.0}, {"date": "2024-02-06", "close": 0.2, "volume": 3053.0}, {"date": "2024-02-07", "close": 0.2, "volume": 9145.0}, {"date": "2024-02-08", "close": 0.2, "volume": 36700.0}, {"date": "2024-02-09", "close": 0.25, "volume": 39945.0}, {"date": "2024-02-13", "close": 0.2, "volume": 16.0}, {"date": "2024-02-14", "close": 0.2, "volume": 3156.0}, {"date": "2024-02-15", "close": 0.2, "volume": 107222.0}, {"date": "2024-02-16", "close": 0.2, "volume": 9217.0}, {"date": "2024-02-19", "close": 0.2, "volume": 1390.0}, {"date": "2024-02-20", "close": 0.2, "volume": 100550.0}, {"date": "2024-02-21", "close": 0.2, "volume": 35015.0}, {"date": "2024-02-22", "close": 0.2, "volume": 30000.0}, {"date": "2024-02-23", "close": 0.2, "volume": 124522.0}, {"date": "2024-02-26", "close": 0.2, "volume": 125.0}, {"date": "2024-02-27", "close": 0.2, "volume": 529.0}, {"date": "2024-02-28", "close": 0.2, "volume": 12768.0}, {"date": "2024-02-29", "close": 0.2, "volume": 32547.0}, {"date": "2024-03-01", "close": 0.2, "volume": 72100.0}, {"date": "2024-03-04", "close": 0.2, "volume": 158421.0}, {"date": "2024-03-05", "close": 0.2, "volume": 102633.0}, {"date": "2024-03-06", "close": 0.2, "volume": 9079.0}, {"date": "2024-03-07", "close": 0.2, "volume": 196.0}, {"date": "2024-03-08", "close": 0.2, "volume": 14985.0}, {"date": "2024-03-11", "close": 0.2, "volume": 34333.0}, {"date": "2024-03-12", "close": 0.2, "volume": 9333.0}, {"date": "2024-03-13", "close": 0.2, "volume": 32667.0}, {"date": "2024-03-14", "close": 0.2, "volume": 9.0}, {"date": "2024-03-15", "close": 0.2, "volume": 2673.0}, {"date": "2024-03-20", "close": 0.15, "volume": 350.0}, {"date": "2024-03-21", "close": 0.2, "volume": 20549.0}, {"date": "2024-03-22", "close": 0.2, "volume": 45.0}, {"date": "2024-03-25", "close": 0.2, "volume": 84428.0}, {"date": "2024-03-27", "close": 0.2, "volume": 5062.0}, {"date": "2024-03-28", "close": 0.2, "volume": 43.0}, {"date": "2024-04-02", "close": 0.15, "volume": 833.0}, {"date": "2024-04-03", "close": 0.2, "volume": 54308.0}, {"date": "2024-04-04", "close": 0.2, "volume": 50035.0}, {"date": "2024-04-05", "close": 0.2, "volume": 238860.0}, {"date": "2024-04-08", "close": 0.3, "volume": 129449.0}, {"date": "2024-04-09", "close": 0.25, "volume": 5079.0}, {"date": "2024-04-10", "close": 0.2, "volume": 187770.0}, {"date": "2024-04-15", "close": 0.2, "volume": 82739.0}, {"date": "2024-04-16", "close": 0.2, "volume": 27678.0}, {"date": "2024-04-17", "close": 0.2, "volume": 9285.0}, {"date": "2024-04-19", "close": 0.2, "volume": 15098.0}, {"date": "2024-04-23", "close": 0.2, "volume": 2000.0}, {"date": "2024-04-24", "close": 0.2, "volume": 450.0}, {"date": "2024-04-29", "close": 0.2, "volume": 5000.0}, {"date": "2024-04-30", "close": 0.2, "volume": 11900.0}, {"date": "2024-05-01", "close": 0.2, "volume": 8400.0}, {"date": "2024-05-02", "close": 0.2, "volume": 189515.0}, {"date": "2024-05-03", "close": 0.2, "volume": 10969.0}, {"date": "2024-05-06", "close": 0.2, "volume": 1548.0}, {"date": "2024-05-07", "close": 0.2, "volume": 20843.0}, {"date": "2024-05-08", "close": 0.2, "volume": 106788.0}, {"date": "2024-05-09", "close": 0.2, "volume": 66241.0}, {"date": "2024-05-10", "close": 0.2, "volume": 48361.0}, {"date": "2024-05-13", "close": 0.2, "volume": 47667.0}, {"date": "2024-05-14", "close": 0.2, "volume": 10000.0}, {"date": "2024-05-16", "close": 0.2, "volume": 36339.0}, {"date": "2024-05-17", "close": 0.2, "volume": 3728.0}, {"date": "2024-05-20", "close": 0.2, "volume": 5347.0}, {"date": "2024-05-21", "close": 0.2, "volume": 359.0}, {"date": "2024-05-22", "close": 0.2, "volume": 172.0}, {"date": "2024-05-24", "close": 0.2, "volume": 12133.0}, {"date": "2024-05-27", "close": 0.2, "volume": 3000.0}, {"date": "2024-05-28", "close": 0.2, "volume": 49800.0}, {"date": "2024-05-29", "close": 0.2, "volume": 4500.0}, {"date": "2024-05-30", "close": 0.2, "volume": 33668.0}, {"date": "2024-05-31", "close": 0.2, "volume": 16750.0}, {"date": "2024-06-03", "close": 0.2, "volume": 1068.0}, {"date": "2024-06-05", "close": 0.15, "volume": 210.0}, {"date": "2024-06-07", "close": 0.2, "volume": 25855.0}, {"date": "2024-06-11", "close": 0.2, "volume": 2510.0}, {"date": "2024-06-14", "close": 0.15, "volume": 5500.0}, {"date": "2024-06-17", "close": 0.15, "volume": 15396.0}, {"date": "2024-06-18", "close": 0.15, "volume": 30190.0}, {"date": "2024-06-19", "close": 0.2, "volume": 5000.0}, {"date": "2024-06-20", "close": 0.15, "volume": 28046.0}, {"date": "2024-06-21", "close": 0.15, "volume": 4319.0}, {"date": "2024-06-24", "close": 0.15, "volume": 17326.0}, {"date": "2024-06-25", "close": 0.15, "volume": 55170.0}, {"date": "2024-06-26", "close": 0.15, "volume": 61200.0}, {"date": "2024-06-27", "close": 0.15, "volume": 61794.0}, {"date": "2024-06-28", "close": 0.15, "volume": 29565.0}, {"date": "2024-07-01", "close": 0.15, "volume": 7803.0}, {"date": "2024-07-02", "close": 0.15, "volume": 1350.0}, {"date": "2024-07-03", "close": 0.2, "volume": 22250.0}, {"date": "2024-09-10", "close": 0.2, "volume": 626225.0}, {"date": "2024-09-11", "close": 0.1, "volume": 75518.0}, {"date": "2024-09-12", "close": 0.2, "volume": 4253.0}, {"date": "2024-09-13", "close": 0.2, "volume": 199370.0}, {"date": "2024-09-16", "close": 0.2, "volume": 32905.0}, {"date": "2024-09-17", "close": 0.2, "volume": 37441.0}, {"date": "2024-09-19", "close": 0.2, "volume": 1546.0}, {"date": "2024-09-20", "close": 0.2, "volume": 3720.0}, {"date": "2024-09-23", "close": 0.15, "volume": 1125.0}, {"date": "2024-09-25", "close": 0.2, "volume": 12500.0}, {"date": "2024-09-27", "close": 0.2, "volume": 2500.0}, {"date": "2024-09-30", "close": 0.15, "volume": 7513.0}, {"date": "2024-10-01", "close": 0.2, "volume": 3000.0}, {"date": "2024-10-03", "close": 0.2, "volume": 30668.0}, {"date": "2024-10-04", "close": 0.2, "volume": 8804.0}, {"date": "2024-10-07", "close": 0.2, "volume": 73175.0}, {"date": "2024-10-17", "close": 0.2, "volume": 5550.0}, {"date": "2024-10-25", "close": 0.15, "volume": 1000.0}, {"date": "2024-10-28", "close": 0.2, "volume": 1000.0}, {"date": "2024-10-30", "close": 0.2, "volume": 272336.0}, {"date": "2024-10-31", "close": 0.2, "volume": 379671.0}, {"date": "2024-11-01", "close": 0.2, "volume": 127819.0}, {"date": "2024-11-04", "close": 0.2, "volume": 91399.0}, {"date": "2024-11-05", "close": 0.15, "volume": 65600.0}, {"date": "2024-11-06", "close": 0.2, "volume": 15240.0}, {"date": "2024-11-07", "close": 0.2, "volume": 33487.0}, {"date": "2024-11-08", "close": 0.2, "volume": 5000.0}, {"date": "2024-11-11", "close": 0.2, "volume": 64.0}, {"date": "2024-11-12", "close": 0.2, "volume": 38459.0}, {"date": "2024-11-13", "close": 0.2, "volume": 7300.0}, {"date": "2024-11-15", "close": 0.2, "volume": 29600.0}, {"date": "2024-11-18", "close": 0.2, "volume": 25000.0}, {"date": "2024-11-20", "close": 0.15, "volume": 4804.0}, {"date": "2024-11-21", "close": 0.2, "volume": 51954.0}, {"date": "2024-11-25", "close": 0.2, "volume": 14701.0}, {"date": "2024-11-27", "close": 0.15, "volume": 2571.0}, {"date": "2024-11-29", "close": 0.2, "volume": 3620.0}, {"date": "2024-12-04", "close": 0.15, "volume": 74963.0}, {"date": "2024-12-10", "close": 0.2, "volume": 1308.0}, {"date": "2024-12-11", "close": 0.2, "volume": 1091.0}, {"date": "2024-12-12", "close": 0.2, "volume": 422900.0}, {"date": "2024-12-13", "close": 0.15, "volume": 15960.0}, {"date": "2024-12-16", "close": 0.2, "volume": 27500.0}, {"date": "2024-12-17", "close": 0.2, "volume": 529.0}, {"date": "2024-12-18", "close": 0.15, "volume": 3000.0}, {"date": "2024-12-23", "close": 0.15, "volume": 6796.0}, {"date": "2024-12-24", "close": 0.2, "volume": 500.0}, {"date": "2024-12-27", "close": 0.2, "volume": 3750.0}, {"date": "2025-01-08", "close": 0.15, "volume": 2206.0}, {"date": "2025-01-09", "close": 0.15, "volume": 2.0}, {"date": "2025-01-10", "close": 0.15, "volume": 2798.0}, {"date": "2025-01-14", "close": 0.2, "volume": 6041.0}, {"date": "2025-01-15", "close": 0.2, "volume": 5000.0}, {"date": "2025-01-16", "close": 0.2, "volume": 10228.0}, {"date": "2025-01-20", "close": 0.2, "volume": 139874.0}, {"date": "2025-01-21", "close": 0.2, "volume": 245.0}, {"date": "2025-01-22", "close": 0.2, "volume": 2500.0}, {"date": "2025-01-23", "close": 0.15, "volume": 26450.0}, {"date": "2025-01-24", "close": 0.1, "volume": 2117.0}, {"date": "2025-01-28", "close": 0.15, "volume": 11335.0}, {"date": "2025-01-31", "close": 0.15, "volume": 10000.0}, {"date": "2025-02-03", "close": 0.1, "volume": 57428.0}, {"date": "2025-02-04", "close": 0.15, "volume": 5392.0}, {"date": "2025-02-05", "close": 0.2, "volume": 7500.0}, {"date": "2025-02-10", "close": 0.1, "volume": 920.0}, {"date": "2025-02-12", "close": 0.15, "volume": 10000.0}, {"date": "2025-02-13", "close": 0.1, "volume": 3360.0}, {"date": "2025-02-17", "close": 0.15, "volume": 20003.0}, {"date": "2025-03-03", "close": 0.1, "volume": 1065.0}, {"date": "2025-03-04", "close": 0.1, "volume": 300.0}, {"date": "2025-03-05", "close": 0.15, "volume": 3577.0}, {"date": "2025-03-11", "close": 0.1, "volume": 1350.0}, {"date": "2025-03-13", "close": 0.1, "volume": 1700.0}, {"date": "2025-03-21", "close": 0.1, "volume": 2749.0}, {"date": "2025-03-24", "close": 0.1, "volume": 500.0}, {"date": "2025-03-25", "close": 0.1, "volume": 454310.0}, {"date": "2025-03-26", "close": 0.15, "volume": 44.0}, {"date": "2025-03-27", "close": 0.15, "volume": 2546.0}, {"date": "2025-03-31", "close": 0.1, "volume": 344.0}, {"date": "2025-04-01", "close": 0.15, "volume": 8605.0}, {"date": "2025-04-02", "close": 0.1, "volume": 1100.0}, {"date": "2025-04-03", "close": 0.1, "volume": 46.0}, {"date": "2025-04-04", "close": 0.1, "volume": 561442.0}, {"date": "2025-04-07", "close": 0.1, "volume": 505694.0}, {"date": "2025-04-08", "close": 0.1, "volume": 154160.0}, {"date": "2025-04-10", "close": 0.1, "volume": 20000.0}, {"date": "2025-04-14", "close": 0.1, "volume": 55000.0}, {"date": "2025-04-22", "close": 0.1, "volume": 10.0}, {"date": "2025-04-23", "close": 0.1, "volume": 50.0}, {"date": "2025-04-30", "close": 0.1, "volume": 9000.0}, {"date": "2025-05-02", "close": 0.1, "volume": 11800.0}, {"date": "2025-05-05", "close": 0.1, "volume": 5.0}, {"date": "2025-05-08", "close": 0.1, "volume": 50.0}, {"date": "2025-05-12", "close": 0.1, "volume": 17987.0}, {"date": "2025-05-13", "close": 0.1, "volume": 30.0}, {"date": "2025-05-14", "close": 0.1, "volume": 10002.0}, {"date": "2025-05-16", "close": 0.1, "volume": 981.0}, {"date": "2025-05-20", "close": 0.1, "volume": 50000.0}, {"date": "2025-05-21", "close": 0.1, "volume": 5000.0}, {"date": "2025-05-22", "close": 0.1, "volume": 53550.0}, {"date": "2025-05-23", "close": 0.1, "volume": 42000.0}, {"date": "2025-05-29", "close": 0.1, "volume": 5000.0}, {"date": "2025-06-02", "close": 0.1, "volume": 30.0}, {"date": "2025-06-03", "close": 0.1, "volume": 10000.0}, {"date": "2025-06-04", "close": 0.1, "volume": 11111.0}, {"date": "2025-06-10", "close": 0.1, "volume": 7140.0}, {"date": "2025-06-11", "close": 0.1, "volume": 30000.0}, {"date": "2025-06-16", "close": 0.1, "volume": 10000.0}, {"date": "2025-06-17", "close": 0.1, "volume": 11100.0}, {"date": "2025-06-18", "close": 0.1, "volume": 5100.0}, {"date": "2025-06-19", "close": 0.1, "volume": 30850.0}, {"date": "2025-06-20", "close": 0.1, "volume": 50650.0}, {"date": "2025-06-23", "close": 0.1, "volume": 8766.0}, {"date": "2025-06-30", "close": 0.1, "volume": 5050.0}, {"date": "2025-07-03", "close": 0.1, "volume": 5100.0}, {"date": "2025-07-08", "close": 0.1, "volume": 12001.0}, {"date": "2025-07-14", "close": 0.1, "volume": 5150.0}, {"date": "2025-07-21", "close": 0.1, "volume": 10000.0}, {"date": "2025-07-22", "close": 0.1, "volume": 166744.0}, {"date": "2025-07-23", "close": 0.1, "volume": 10100.0}, {"date": "2025-07-25", "close": 0.1, "volume": 103800.0}, {"date": "2025-07-28", "close": 0.1, "volume": 3.0}, {"date": "2025-07-29", "close": 0.1, "volume": 120844.0}, {"date": "2025-07-31", "close": 0.1, "volume": 16500.0}, {"date": "2025-08-01", "close": 0.1, "volume": 2598.0}, {"date": "2025-08-04", "close": 0.1, "volume": 12500.0}, {"date": "2025-08-05", "close": 0.1, "volume": 5000.0}, {"date": "2025-08-06", "close": 0.1, "volume": 7000.0}, {"date": "2025-08-07", "close": 0.1, "volume": 31050.0}, {"date": "2025-08-08", "close": 0.1, "volume": 5000.0}, {"date": "2025-08-11", "close": 0.1, "volume": 202005.0}, {"date": "2025-08-12", "close": 0.2, "volume": 69980.0}, {"date": "2025-08-13", "close": 0.2, "volume": 7571.0}, {"date": "2025-08-14", "close": 0.15, "volume": 85460.0}, {"date": "2025-08-15", "close": 0.1, "volume": 9510.0}, {"date": "2025-08-19", "close": 0.1, "volume": 64750.0}, {"date": "2025-08-20", "close": 0.1, "volume": 30000.0}, {"date": "2025-08-21", "close": 0.1, "volume": 550.0}, {"date": "2025-08-22", "close": 0.1, "volume": 626953.0}, {"date": "2025-08-25", "close": 0.1, "volume": 12276.0}, {"date": "2025-08-26", "close": 0.1, "volume": 81793.0}, {"date": "2025-08-27", "close": 0.1, "volume": 89765.0}, {"date": "2025-08-28", "close": 0.1, "volume": 114.0}, {"date": "2025-08-29", "close": 0.1, "volume": 16581.0}, {"date": "2025-09-01", "close": 0.1, "volume": 100099.0}, {"date": "2025-09-03", "close": 0.1, "volume": 708.0}, {"date": "2025-09-04", "close": 0.1, "volume": 111719.0}, {"date": "2025-09-08", "close": 0.1, "volume": 40000.0}, {"date": "2025-09-09", "close": 0.1, "volume": 200.0}, {"date": "2025-09-10", "close": 0.1, "volume": 1000.0}, {"date": "2025-09-11", "close": 0.1, "volume": 1674.0}, {"date": "2025-09-15", "close": 0.1, "volume": 2500.0}, {"date": "2025-09-17", "close": 0.15, "volume": 5500.0}, {"date": "2025-09-18", "close": 0.15, "volume": 25535.0}, {"date": "2025-09-19", "close": 0.15, "volume": 32216.0}, {"date": "2025-09-22", "close": 0.2, "volume": 12910.0}, {"date": "2025-09-23", "close": 0.15, "volume": 875.0}, {"date": "2025-09-24", "close": 0.2, "volume": 19386.0}, {"date": "2025-09-25", "close": 0.2, "volume": 14376.0}, {"date": "2025-09-26", "close": 0.1, "volume": 10000.0}, {"date": "2025-09-29", "close": 0.2, "volume": 13029.0}, {"date": "2025-09-30", "close": 0.2, "volume": 12654.0}, {"date": "2025-10-01", "close": 0.2, "volume": 5429.0}, {"date": "2025-10-02", "close": 0.15, "volume": 7043.0}, {"date": "2025-10-06", "close": 0.15, "volume": 2297.0}, {"date": "2025-10-07", "close": 0.2, "volume": 14810.0}, {"date": "2025-10-08", "close": 0.15, "volume": 5000.0}, {"date": "2025-10-09", "close": 0.2, "volume": 4629.0}, {"date": "2025-10-13", "close": 0.2, "volume": 10500.0}, {"date": "2025-10-14", "close": 0.2, "volume": 23324.0}, {"date": "2025-10-15", "close": 0.2, "volume": 127000.0}, {"date": "2025-10-16", "close": 0.2, "volume": 35000.0}, {"date": "2025-10-17", "close": 0.2, "volume": 15000.0}, {"date": "2025-10-20", "close": 0.2, "volume": 24270.0}, {"date": "2025-10-22", "close": 0.2, "volume": 29960.0}, {"date": "2025-10-24", "close": 0.2, "volume": 1550.0}, {"date": "2025-10-27", "close": 0.2, "volume": 11027.0}, {"date": "2025-10-28", "close": 0.2, "volume": 32564.0}, {"date": "2025-10-29", "close": 0.2, "volume": 24086.0}, {"date": "2025-11-03", "close": 0.2, "volume": 267336.0}, {"date": "2025-11-04", "close": 0.2, "volume": 2510.0}, {"date": "2025-11-05", "close": 0.2, "volume": 21784.0}, {"date": "2025-11-06", "close": 0.2, "volume": 500.0}, {"date": "2025-11-07", "close": 0.2, "volume": 15000.0}, {"date": "2025-11-10", "close": 0.2, "volume": 472210.0}, {"date": "2025-11-11", "close": 0.2, "volume": 279811.0}, {"date": "2025-11-12", "close": 0.2, "volume": 436500.0}, {"date": "2025-11-13", "close": 0.2, "volume": 998171.0}, {"date": "2025-11-14", "close": 0.25, "volume": 6668.0}, {"date": "2025-11-17", "close": 0.2, "volume": 31258.0}, {"date": "2025-11-18", "close": 0.2, "volume": 988650.0}, {"date": "2025-11-19", "close": 0.2, "volume": 134067.0}, {"date": "2025-11-20", "close": 0.3, "volume": 37901.0}, {"date": "2025-11-21", "close": 0.25, "volume": 17284.0}, {"date": "2025-11-24", "close": 0.3, "volume": 62458.0}, {"date": "2025-11-25", "close": 0.3, "volume": 12200.0}, {"date": "2025-11-26", "close": 0.3, "volume": 37322.0}, {"date": "2025-11-27", "close": 0.2, "volume": 266065.0}, {"date": "2025-12-01", "close": 0.2, "volume": 104920.0}, {"date": "2025-12-02", "close": 0.2, "volume": 73642.0}, {"date": "2025-12-03", "close": 0.2, "volume": 146251.0}, {"date": "2025-12-04", "close": 0.2, "volume": 16500.0}, {"date": "2025-12-05", "close": 0.2, "volume": 162.0}, {"date": "2025-12-08", "close": 0.2, "volume": 209108.0}, {"date": "2025-12-09", "close": 0.2, "volume": 61540.0}, {"date": "2025-12-10", "close": 0.2, "volume": 72170.0}, {"date": "2025-12-11", "close": 0.2, "volume": 91716.0}, {"date": "2025-12-12", "close": 0.2, "volume": 9700.0}, {"date": "2025-12-15", "close": 0.2, "volume": 50000.0}, {"date": "2025-12-16", "close": 0.15, "volume": 500.0}, {"date": "2025-12-17", "close": 0.15, "volume": 3950.0}, {"date": "2025-12-19", "close": 0.2, "volume": 30030.0}, {"date": "2025-12-22", "close": 0.2, "volume": 7500.0}, {"date": "2025-12-23", "close": 0.2, "volume": 5.0}, {"date": "2025-12-24", "close": 0.2, "volume": 3121.0}, {"date": "2025-12-29", "close": 0.2, "volume": 2579.0}, {"date": "2025-12-30", "close": 0.15, "volume": 108916.0}, {"date": "2026-01-02", "close": 0.2, "volume": 8408.0}, {"date": "2026-01-05", "close": 0.2, "volume": 2500.0}, {"date": "2026-01-07", "close": 0.2, "volume": 442.0}, {"date": "2026-01-08", "close": 0.2, "volume": 284394.0}, {"date": "2026-01-09", "close": 0.2, "volume": 24700.0}, {"date": "2026-01-12", "close": 0.3, "volume": 305746.0}, {"date": "2026-01-13", "close": 0.2, "volume": 281067.0}, {"date": "2026-01-14", "close": 0.25, "volume": 85711.0}, {"date": "2026-01-15", "close": 0.2, "volume": 234937.0}, {"date": "2026-01-16", "close": 0.25, "volume": 12291.0}, {"date": "2026-01-19", "close": 0.3, "volume": 103274.0}, {"date": "2026-01-30", "close": 0.39, "volume": 164966.0}, {"date": "2026-02-02", "close": 0.4, "volume": 853130.0}, {"date": "2026-02-03", "close": 0.43, "volume": 738583.0}, {"date": "2026-02-04", "close": 0.4, "volume": 431980.0}, {"date": "2026-02-05", "close": 0.36, "volume": 243623.0}, {"date": "2026-02-06", "close": 0.38, "volume": 595321.0}, {"date": "2026-02-09", "close": 0.455, "volume": 351588.0}, {"date": "2026-02-10", "close": 0.45, "volume": 238271.0}, {"date": "2026-02-11", "close": 0.435, "volume": 185894.0}, {"date": "2026-02-12", "close": 0.41, "volume": 203771.0}, {"date": "2026-02-13", "close": 0.395, "volume": 85922.0}, {"date": "2026-02-16", "close": 0.37, "volume": 110147.0}, {"date": "2026-02-17", "close": 0.32, "volume": 129486.0}, {"date": "2026-02-18", "close": 0.32, "volume": 217792.0}, {"date": "2026-02-19", "close": 0.355, "volume": 121159.0}, {"date": "2026-02-20", "close": 0.37, "volume": 78264.0}, {"date": "2026-02-23", "close": 0.38, "volume": 130582.0}, {"date": "2026-02-24", "close": 0.35, "volume": 29043.0}, {"date": "2026-02-25", "close": 0.325, "volume": 105802.0}, {"date": "2026-02-26", "close": 0.335, "volume": 5532.0}, {"date": "2026-02-27", "close": 0.32, "volume": 11971.0}, {"date": "2026-03-02", "close": 0.24, "volume": 159895.0}, {"date": "2026-03-03", "close": 0.24, "volume": 84417.0}, {"date": "2026-03-04", "close": 0.2525, "volume": 49158.0}, {"date": "2026-03-05", "close": 0.24, "volume": 434767.0}, {"date": "2026-03-06", "close": 0.25, "volume": 27831.0}, {"date": "2026-03-09", "close": 0.21, "volume": 108241.0}, {"date": "2026-03-10", "close": 0.26, "volume": 48664.0}, {"date": "2026-03-11", "close": 0.275, "volume": 36859.0}, {"date": "2026-03-12", "close": 0.28, "volume": 86069.0}, {"date": "2026-03-13", "close": 0.28, "volume": 49441.0}, {"date": "2026-03-16", "close": 0.24, "volume": 20175.0}, {"date": "2026-03-17", "close": 0.295, "volume": 30284.0}, {"date": "2026-03-18", "close": 0.25, "volume": 11901.0}, {"date": "2026-03-19", "close": 0.24, "volume": 41129.0}, {"date": "2026-03-20", "close": 0.24, "volume": 1981.0}, {"date": "2026-03-23", "close": 0.205, "volume": 204064.0}, {"date": "2026-03-24", "close": 0.2, "volume": 36122.0}, {"date": "2026-03-25", "close": 0.195, "volume": 39381.0}, {"date": "2026-03-26", "close": 0.21, "volume": 12650.0}, {"date": "2026-03-27", "close": 0.21, "volume": 20933.0}, {"date": "2026-03-30", "close": 0.205, "volume": 78435.0}, {"date": "2026-03-31", "close": 0.205, "volume": 18793.0}, {"date": "2026-04-01", "close": 0.205, "volume": 56233.0}, {"date": "2026-04-02", "close": 0.2, "volume": 16316.0}, {"date": "2026-04-07", "close": 0.2, "volume": 143610.0}, {"date": "2026-04-08", "close": 0.19, "volume": 17057.0}, {"date": "2026-04-09", "close": 0.16, "volume": 47288.0}, {"date": "2026-04-10", "close": 0.18, "volume": 7597.0}, {"date": "2026-04-13", "close": 0.22, "volume": 1132858.0}, {"date": "2026-04-14", "close": 0.25, "volume": 936529.0}, {"date": "2026-04-15", "close": 0.3, "volume": 606489.0}, {"date": "2026-04-16", "close": 0.32, "volume": 442581.0}, {"date": "2026-04-17", "close": 0.325, "volume": 257878.0}, {"date": "2026-04-20", "close": 0.28, "volume": 35339.0}, {"date": "2026-04-21", "close": 0.235, "volume": 68848.0}, {"date": "2026-04-22", "close": 0.24, "volume": 25971.0}, {"date": "2026-04-23", "close": 0.26, "volume": 71078.0}, {"date": "2026-04-24", "close": 0.255, "volume": 3354.0}, {"date": "2026-04-27", "close": 0.25, "volume": 877.0}, {"date": "2026-04-28", "close": 0.285, "volume": 51496.0}, {"date": "2026-04-29", "close": 0.27, "volume": 21432.0}, {"date": "2026-04-30", "close": 0.28, "volume": 77451.0}, {"date": "2026-05-01", "close": 0.3, "volume": 28015.0}, {"date": "2026-05-04", "close": 0.325, "volume": 47609.0}, {"date": "2026-05-05", "close": 0.285, "volume": 53550.0}, {"date": "2026-05-06", "close": 0.32, "volume": 6639.0}, {"date": "2026-05-07", "close": 0.32, "volume": 25740.0}, {"date": "2026-05-08", "close": 0.29, "volume": 23164.0}, {"date": "2026-05-11", "close": 0.4, "volume": 216262.0}, {"date": "2026-05-13", "close": 0.325, "volume": 292254.0}, {"date": "2026-05-14", "close": 0.33, "volume": 39282.0}, {"date": "2026-05-15", "close": 0.35, "volume": 36003.0}, {"date": "2026-05-18", "close": 0.4, "volume": 122832.0}, {"date": "2026-05-19", "close": 0.36, "volume": 22777.0}, {"date": "2026-05-20", "close": 0.365, "volume": 110679.0}, {"date": "2026-05-21", "close": 0.365, "volume": 55777.0}, {"date": "2026-05-22", "close": 0.39, "volume": 125834.0}, {"date": "2026-05-25", "close": 0.39, "volume": 230780.0}, {"date": "2026-05-26", "close": 0.37, "volume": 36406.0}, {"date": "2026-05-27", "close": 0.405, "volume": 44707.0}, {"date": "2026-05-28", "close": 0.4, "volume": 17769.0}, {"date": "2026-05-29", "close": 0.4, "volume": 124951.0}, {"date": "2026-06-01", "close": 0.41, "volume": 226090.0}, {"date": "2026-06-02", "close": 0.475, "volume": 269769.0}, {"date": "2026-06-03", "close": 0.43, "volume": 220426.0}, {"date": "2026-06-04", "close": 0.435, "volume": 34065.0}, {"date": "2026-06-05", "close": 0.44, "volume": 8628.0}, {"date": "2026-06-09", "close": 0.46, "volume": 65381.0}, {"date": "2026-06-10", "close": 0.43, "volume": 35481.0}, {"date": "2026-06-11", "close": 0.45, "volume": 89158.0}, {"date": "2026-06-12", "close": 0.43, "volume": 37378.0}, {"date": "2026-06-15", "close": 0.45, "volume": 36028.0}, {"date": "2026-06-16", "close": 0.43, "volume": 64996.0}, {"date": "2026-06-17", "close": 0.465, "volume": 40020.0}, {"date": "2026-06-18", "close": 0.535, "volume": 386254.0}, {"date": "2026-06-19", "close": 0.545, "volume": 99486.0}, {"date": "2026-06-22", "close": 0.525, "volume": 150285.0}, {"date": "2026-06-23", "close": 0.49, "volume": 91442.0}, {"date": "2026-06-24", "close": 0.565, "volume": 43488.0}, {"date": "2026-06-25", "close": 0.62, "volume": 118070.0}, {"date": "2026-06-26", "close": 0.645, "volume": 222435.0}, {"date": "2026-06-29", "close": 0.635, "volume": 208408.0}, {"date": "2026-06-30", "close": 0.53, "volume": 568198.0}, {"date": "2026-07-01", "close": 0.57, "volume": 89339.0}, {"date": "2026-07-02", "close": 0.575, "volume": 25214.0}, {"date": "2026-07-03", "close": 0.63, "volume": 148066.0}, {"date": "2026-07-06", "close": 0.595, "volume": 90756.0}, {"date": "2026-07-07", "close": 0.58, "volume": 42881.0}, {"date": "2026-07-08", "close": 0.575, "volume": 12057.0}, {"date": "2026-07-09", "close": 0.565, "volume": 47980.0}, {"date": "2026-07-10", "close": 0.52, "volume": 162222.0}, {"date": "2026-07-13", "close": 0.54, "volume": 10111.0}, {"date": "2026-07-14", "close": 0.5, "volume": 151440.0}, {"date": "2026-07-15", "close": 0.47, "volume": 148353.0}, {"date": "2026-07-16", "close": 0.44, "volume": 165063.0}, {"date": "2026-07-17", "close": 0.395, "volume": 39319.0}, {"date": "2026-07-20", "close": 0.34, "volume": 130119.0}, {"date": "2026-07-21", "close": 0.315, "volume": 265051.0}, {"date": "2026-07-22", "close": 0.33, "volume": 52511.0}, {"date": "2026-07-23", "close": 0.455, "volume": 283625.0}, {"date": "2026-07-24", "close": 0.535, "volume": 801375.0}, {"date": "2026-07-27", "close": 0.46, "volume": 284162.0}, {"date": "2026-07-28", "close": 0.47, "volume": 2165.0}, {"date": "2026-07-29", "close": 0.48, "volume": 37309.0}, {"date": "2026-07-30", "close": 0.455, "volume": 21925.0}, {"date": "2026-07-31", "close": 0.45, "volume": 52932.0}, {"date": "2026-08-03", "close": 0.44, "volume": 47116.0}, {"date": "2026-08-04", "close": 0.46, "volume": 88204.0}, {"date": "2026-08-05", "close": 0.47, "volume": 101519.0}, {"date": "2026-08-06", "close": 0.49, "volume": 4073.0}, {"date": "2026-08-07", "close": 0.48, "volume": 17312.0}, {"date": "2026-08-10", "close": 0.485, "volume": 1641.0}, {"date": "2026-08-11", "close": 0.455, "volume": 20747.0}, {"date": "2026-08-12", "close": 0.475, "volume": 19063.0}, {"date": "2026-08-13", "close": 0.435, "volume": 51402.0}, {"date": "2026-08-14", "close": 0.45, "volume": 162831.0}, {"date": "2026-08-17", "close": 0.43, "volume": 8633.0}, {"date": "2026-08-18", "close": 0.425, "volume": 3730.0}, {"date": "2026-08-19", "close": 0.425, "volume": 88629.0}, {"date": "2026-08-20", "close": 0.44, "volume": 20525.0}, {"date": "2026-08-21", "close": 0.43, "volume": 80888.0}, {"date": "2026-08-24", "close": 0.44, "volume": 113488.0}, {"date": "2026-08-25", "close": 0.425, "volume": 48187.0}, {"date": "2026-08-26", "close": 0.405, "volume": 7843.0}, {"date": "2026-08-27", "close": 0.4, "volume": 7850.0}, {"date": "2026-08-28", "close": 0.4, "volume": 3402.0}, {"date": "2026-08-31", "close": 0.395, "volume": 28864.0}, {"date": "2026-09-01", "close": 0.37, "volume": 16686.0}, {"date": "2026-09-02", "close": 0.415, "volume": 50048.0}, {"date": "2026-09-03", "close": 0.385, "volume": 19277.0}, {"date": "2026-09-04", "close": 0.405, "volume": 69564.0}, {"date": "2026-09-07", "close": 0.38, "volume": 84175.0}, {"date": "2026-09-08", "close": 0.37, "volume": 5438.0}, {"date": "2026-09-09", "close": 0.375, "volume": 3892.0}, {"date": "2026-09-10", "close": 0.38, "volume": 21467.0}, {"date": "2026-09-11", "close": 0.395, "volume": 11739.0}, {"date": "2026-09-16", "close": 0.45, "volume": 109623.0}, {"date": "2026-09-17", "close": 0.425, "volume": 36904.0}, {"date": "2026-09-18", "close": 0.42, "volume": 18550.0}], "refreshing": true}