{"ticker": "PPR", "overview": {"cik": "826020", "ticker": "BRW", "name": "Saba Capital Income & Opportunities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "N-CSRS", "date": "2026-07-08", "title": "Form N-CSRS", "accession": "0001398344-26-011928", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001398344-26-011916", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-07", "title": "Form 40-17G", "accession": "0001398344-26-011782", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001049169-26-001774", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-10", "title": "Form PRE 14A", "accession": "0001398344-26-010708", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001049169-26-000840", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001398344-26-005637", "price_sensitive": true}, {"form": "RW", "date": "2026-03-25", "title": "Form RW", "accession": "0001398344-26-005635", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-03-19", "title": "Form N-14 8C", "accession": "0001213900-26-031786", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-18", "title": "Form 40-APP/A", "accession": "0001398344-26-005350", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000008", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-02-06", "title": "Form 40-APP/A", "accession": "0001398344-26-002449", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001049169-26-000034", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "Form N-CSR", "accession": "0001398344-26-000054", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001049169-25-001152", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-31", "title": "FORM 497AD", "accession": "0001999371-25-016669", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-29", "title": "FORM 497AD", "accession": "0001999371-25-016349", "price_sensitive": false}, {"form": "POS EX", "date": "2025-10-08", "title": "POST EFFECTIVE AMENDMENT", "accession": "0001999371-25-014875", "price_sensitive": false}, {"form": "424B5", "date": "2025-10-07", "title": "PROSPECTUS FILED UNDER RULE 424(B)(5)", "accession": "0001999371-25-014759", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001049169-25-000371", "price_sensitive": false}, {"form": "497AD", "date": "2025-09-24", "title": "FORM 497AD", "accession": "0001999371-25-013907", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-23", "title": "Form EFFECT", "accession": "9999999995-25-003066", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-09-19", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-25-013586", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001398344-25-017253", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-015626", "price_sensitive": false}]}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 85554.98, "net": -85554.98, "insiders": 1, "first_date": "2008-12-26", "last_date": "2011-01-18"}, "metrics": {"ticker": "PPR", "has_prices": true, "as_of": "2026-08-07", "last": 0.49, "prev_close": 0.49, "change": 0.0, "change_pct": 0.0, "session_volume": 450.0, "vwap_5": 0.4727628344687127, "vwap_20": 0.41190842350648893, "vwap_60": 0.504333849184018, "vwap_250": 0.773744501650028, "high_52w": 1.02, "low_52w": 0.34, "avg_volume_20": 1437.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-11-005375", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2675000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311005375/0000950103-11-005375-index.htm", "trade_date": "2011-12-23", "timestamp": "2011-12-23", "mins": 7817201}, {"id": "0000950103-11-005351", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2300000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311005351/0000950103-11-005351-index.htm", "trade_date": "2011-12-20", "timestamp": "2011-12-20", "mins": 7821521}, {"id": "0000950103-11-004338", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1950000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311004338/0000950103-11-004338-index.htm", "trade_date": "2011-10-14", "timestamp": "2011-10-14", "mins": 7918001}, {"id": "0000950103-11-004256", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3025000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311004256/0000950103-11-004256-index.htm", "trade_date": "2011-10-12", "timestamp": "2011-10-12", "mins": 7920881}, {"id": "0000950103-11-002836", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1925000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311002836/0000950103-11-002836-index.htm", "trade_date": "2011-07-15", "timestamp": "2011-07-15", "mins": 8049041}, {"id": "0000950103-11-002788", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3025000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311002788/0000950103-11-002788-index.htm", "trade_date": "2011-07-13", "timestamp": "2011-07-13", "mins": 8051921}, {"id": "0000950103-11-001427", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2650000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311001427/0000950103-11-001427-index.htm", "trade_date": "2011-04-15", "timestamp": "2011-04-15", "mins": 8180081}, {"id": "0000950103-11-001393", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 2275000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on PPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311001393/0000950103-11-001393-index.htm", "trade_date": "2011-04-12", "timestamp": "2011-04-12", "mins": 8184401}, {"id": "0000950103-11-000198", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1169.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner sells $1K of PPR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311000198/0000950103-11-000198-index.htm", "trade_date": "2011-01-18", "timestamp": "2011-01-18", "mins": 8305361}, {"id": "0000950103-09-000087", "src": "INSIDERS", "ticker": "PPR", "cik": "826020", "company": "Saba Capital Income & Opportunities Fund", "company_raw": "ING PRIME RATE TRUST", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 84385.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Big holder trims $84K of PPR", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010309000087/0000950103-09-000087-index.htm", "trade_date": "2008-12-26", "timestamp": "2008-12-26", "mins": 9389681}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 85554.98, "net": -85554.98, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1169.98, "date": "2011-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311000198/0000950103-11-000198-index.htm"}, {"action": "SELL", "amount": 84385.0, "date": "2008-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010309000087/0000950103-09-000087-index.htm"}], "latest": {"action": "SELL", "amount": 1169.98, "date": "2011-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000095010311000198/0000950103-11-000198-index.htm"}}], "activity": [], "announcements": [{"form": "N-CSRS", "date": "2026-07-08", "title": "Form N-CSRS", "accession": "0001398344-26-011928", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-08", "title": "Proxy statement", "accession": "0001398344-26-011916", "price_sensitive": false}, {"form": "40-17G", "date": "2026-07-07", "title": "Form 40-17G", "accession": "0001398344-26-011782", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0001049169-26-001774", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-10", "title": "Form PRE 14A", "accession": "0001398344-26-010708", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001049169-26-000840", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-25", "title": "Material event", "accession": "0001398344-26-005637", "price_sensitive": true}, {"form": "RW", "date": "2026-03-25", "title": "Form RW", "accession": "0001398344-26-005635", "price_sensitive": false}, {"form": "N-14 8C", "date": "2026-03-19", "title": "Form N-14 8C", "accession": "0001213900-26-031786", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-03-18", "title": "Form 40-APP/A", "accession": "0001398344-26-005350", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001542153-26-000008", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-02-06", "title": "Form 40-APP/A", "accession": "0001398344-26-002449", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-01-14", "title": "Form N-CEN", "accession": "0001049169-26-000034", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-01-02", "title": "Form N-CSR", "accession": "0001398344-26-000054", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-30", "title": "Form NPORT-P", "accession": "0001049169-25-001152", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-31", "title": "FORM 497AD", "accession": "0001999371-25-016669", "price_sensitive": false}, {"form": "497AD", "date": "2025-10-29", "title": "FORM 497AD", "accession": "0001999371-25-016349", "price_sensitive": false}, {"form": "POS EX", "date": "2025-10-08", "title": "POST EFFECTIVE AMENDMENT", "accession": "0001999371-25-014875", "price_sensitive": false}, {"form": "424B5", "date": "2025-10-07", "title": "PROSPECTUS FILED UNDER RULE 424(B)(5)", "accession": "0001999371-25-014759", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-26", "title": "Form NPORT-P", "accession": "0001049169-25-000371", "price_sensitive": false}, {"form": "497AD", "date": "2025-09-24", "title": "FORM 497AD", "accession": "0001999371-25-013907", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-23", "title": "Form EFFECT", "accession": "9999999995-25-003066", "price_sensitive": false}, {"form": "N-2/A", "date": "2025-09-19", "title": "AMENDMENT TO FORM N-2", "accession": "0001999371-25-013586", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-29", "title": "Form N-PX", "accession": "0001398344-25-017253", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-015626", "price_sensitive": false}], "performance": {"ticker": "PPR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 30.6, "volume": 107.0}, {"date": "2016-09-20", "close": 36.0, "volume": 2610.0}, {"date": "2016-09-21", "close": 34.2, "volume": 7409.0}, {"date": "2016-09-22", "close": 30.0, "volume": 32241.0}, {"date": "2016-09-23", "close": 28.5, "volume": 233079.0}, {"date": "2016-09-26", "close": 24.6, "volume": 56482.0}, {"date": "2016-09-27", "close": 24.6, "volume": 99787.0}, {"date": "2016-09-28", "close": 25.5, "volume": 35974.0}, {"date": "2016-09-29", "close": 26.4, "volume": 44648.0}, {"date": "2016-09-30", "close": 26.4, "volume": 100456.0}, {"date": "2016-10-03", "close": 26.4, "volume": 28263.0}, {"date": "2016-10-04", "close": 27.0, "volume": 32844.0}, {"date": "2016-10-05", "close": 26.7, "volume": 74726.0}, {"date": "2016-10-06", "close": 27.6, "volume": 23100.0}, {"date": "2016-10-07", "close": 28.2, "volume": 30610.0}, {"date": "2016-10-11", "close": 25.2, "volume": 52093.0}, {"date": "2016-10-12", "close": 26.1, "volume": 24001.0}, {"date": "2016-10-13", "close": 26.1, "volume": 35295.0}, {"date": "2016-10-14", "close": 26.7, "volume": 16795.0}, {"date": "2016-10-17", "close": 26.1, "volume": 1511.0}, {"date": "2016-10-18", "close": 25.8, "volume": 6582.0}, {"date": "2016-10-19", "close": 25.5, "volume": 216051.0}, {"date": "2016-10-20", "close": 25.5, "volume": 1233.0}, {"date": "2016-10-21", "close": 26.7, "volume": 111588.0}, {"date": "2016-10-24", "close": 25.5, "volume": 113653.0}, {"date": "2016-10-25", "close": 25.8, "volume": 72594.0}, {"date": "2016-10-26", "close": 27.6, "volume": 54918.0}, {"date": "2016-10-27", "close": 25.2, "volume": 89205.0}, {"date": "2016-10-28", "close": 25.2, "volume": 13500.0}, {"date": "2016-10-31", "close": 25.5, "volume": 38603.0}, {"date": "2016-11-01", "close": 24.9, "volume": 18500.0}, {"date": "2016-11-02", "close": 22.8, "volume": 33016.0}, {"date": "2016-11-03", "close": 21.3, "volume": 122649.0}, {"date": "2016-11-04", "close": 22.2, "volume": 22475.0}, {"date": "2016-11-07", "close": 22.2, "volume": 77089.0}, {"date": "2016-11-08", "close": 24.6, "volume": 61801.0}, {"date": "2016-11-09", "close": 25.8, "volume": 107850.0}, {"date": "2016-11-10", "close": 27.0, "volume": 69928.0}, {"date": "2016-11-11", "close": 25.8, "volume": 32485.0}, {"date": "2016-11-14", "close": 25.5, "volume": 17800.0}, {"date": "2016-11-15", "close": 24.9, "volume": 14320.0}, {"date": "2016-11-16", "close": 23.7, "volume": 67542.0}, {"date": "2016-11-17", "close": 25.2, "volume": 44494.0}, {"date": "2016-11-18", "close": 23.4, "volume": 31500.0}, {"date": "2016-11-21", "close": 24.0, "volume": 5153.0}, {"date": "2016-11-22", "close": 23.4, "volume": 8483.0}, {"date": "2016-11-23", "close": 23.1, "volume": 4710.0}, {"date": "2016-11-24", "close": 22.5, "volume": 24658.0}, {"date": "2016-11-25", "close": 21.0, "volume": 82014.0}, {"date": "2016-11-28", "close": 21.6, "volume": 50759.0}, {"date": "2016-11-29", "close": 22.5, "volume": 13000.0}, {"date": "2016-11-30", "close": 22.5, "volume": 38929.0}, {"date": "2016-12-01", "close": 23.1, "volume": 147758.0}, {"date": "2016-12-02", "close": 23.1, "volume": 28356.0}, {"date": "2016-12-05", "close": 23.4, "volume": 79804.0}, {"date": "2016-12-06", "close": 23.1, "volume": 31167.0}, {"date": "2016-12-07", "close": 20.4, "volume": 81188.0}, {"date": "2016-12-08", "close": 23.4, "volume": 10511.0}, {"date": "2016-12-09", "close": 22.5, "volume": 12393.0}, {"date": "2016-12-12", "close": 25.5, "volume": 540792.0}, {"date": "2016-12-13", "close": 24.0, "volume": 103570.0}, {"date": "2016-12-14", "close": 24.0, "volume": 57345.0}, {"date": "2016-12-15", "close": 23.1, "volume": 8250.0}, {"date": "2016-12-16", "close": 23.4, "volume": 276265.0}, {"date": "2016-12-19", "close": 23.1, "volume": 17641.0}, {"date": "2016-12-20", "close": 22.5, "volume": 223777.0}, {"date": "2016-12-21", "close": 21.9, "volume": 65416.0}, {"date": "2016-12-22", "close": 22.5, "volume": 43442.0}, {"date": "2016-12-23", "close": 22.5, "volume": 2975.0}, {"date": "2016-12-28", "close": 21.9, "volume": 63041.0}, {"date": "2016-12-29", "close": 22.5, "volume": 11324.0}, {"date": "2016-12-30", "close": 21.9, "volume": 62670.0}, {"date": "2017-01-03", "close": 22.5, "volume": 265994.0}, {"date": "2017-01-04", "close": 22.2, "volume": 84480.0}, {"date": "2017-01-05", "close": 21.9, "volume": 61899.0}, {"date": "2017-01-06", "close": 22.8, "volume": 27962.0}, {"date": "2017-01-09", "close": 21.9, "volume": 85797.0}, {"date": "2017-01-10", "close": 22.5, "volume": 131500.0}, {"date": "2017-01-11", "close": 21.3, "volume": 149737.0}, {"date": "2017-01-12", "close": 21.3, "volume": 51769.0}, {"date": "2017-01-13", "close": 21.0, "volume": 16780.0}, {"date": "2017-01-16", "close": 21.0, "volume": 40503.0}, {"date": "2017-01-17", "close": 21.0, "volume": 3328.0}, {"date": "2017-01-18", "close": 21.0, "volume": 32952.0}, {"date": "2017-01-19", "close": 21.0, "volume": 79457.0}, {"date": "2017-01-20", "close": 21.9, "volume": 32826.0}, {"date": "2017-01-23", "close": 21.3, "volume": 17116.0}, {"date": "2017-01-24", "close": 22.2, "volume": 155057.0}, {"date": "2017-01-25", "close": 21.6, "volume": 157500.0}, {"date": "2017-01-26", "close": 22.5, "volume": 480681.0}, {"date": "2017-01-27", "close": 24.0, "volume": 57598.0}, {"date": "2017-01-30", "close": 22.5, "volume": 52654.0}, {"date": "2017-01-31", "close": 23.4, "volume": 57837.0}, {"date": "2017-02-01", "close": 23.4, "volume": 17878.0}, {"date": "2017-02-02", "close": 23.1, "volume": 28479.0}, {"date": "2017-02-03", "close": 22.2, "volume": 88314.0}, {"date": "2017-02-06", "close": 22.2, "volume": 48555.0}, {"date": "2017-02-07", "close": 21.6, "volume": 63200.0}, {"date": "2017-02-08", "close": 21.3, "volume": 58849.0}, {"date": "2017-02-09", "close": 21.6, "volume": 32100.0}, {"date": "2017-02-10", "close": 21.6, "volume": 109356.0}, {"date": "2017-02-13", "close": 21.6, "volume": 57618.0}, {"date": "2017-02-14", "close": 21.3, "volume": 136865.0}, {"date": "2017-02-15", "close": 20.7, "volume": 185594.0}, {"date": "2017-02-16", "close": 21.0, "volume": 187078.0}, {"date": "2017-02-17", "close": 21.0, "volume": 107248.0}, {"date": "2017-02-21", "close": 20.7, "volume": 198220.0}, {"date": "2017-02-22", "close": 21.0, "volume": 144853.0}, {"date": "2017-02-23", "close": 21.3, "volume": 36567.0}, {"date": "2017-02-24", "close": 20.7, "volume": 90164.0}, {"date": "2017-02-27", "close": 21.3, "volume": 47047.0}, {"date": "2017-02-28", "close": 21.0, "volume": 109682.0}, {"date": "2017-03-01", "close": 20.4, "volume": 165311.0}, {"date": "2017-03-02", "close": 20.1, "volume": 84983.0}, {"date": "2017-03-03", "close": 19.8, "volume": 95961.0}, {"date": "2017-03-06", "close": 21.0, "volume": 117129.0}, {"date": "2017-03-07", "close": 20.1, "volume": 60762.0}, {"date": "2017-03-08", "close": 19.2, "volume": 110778.0}, {"date": "2017-03-09", "close": 18.3, "volume": 249500.0}, {"date": "2017-03-10", "close": 18.9, "volume": 39980.0}, {"date": "2017-03-13", "close": 19.5, "volume": 88500.0}, {"date": "2017-03-14", "close": 18.3, "volume": 119103.0}, {"date": "2017-03-15", "close": 18.0, "volume": 151714.0}, {"date": "2017-03-16", "close": 18.6, "volume": 44500.0}, {"date": "2017-03-17", "close": 19.2, "volume": 99069.0}, {"date": "2017-03-20", "close": 18.0, "volume": 101700.0}, {"date": "2017-03-21", "close": 18.0, "volume": 92400.0}, {"date": "2017-03-22", "close": 18.3, "volume": 14622.0}, {"date": "2017-03-23", "close": 18.0, "volume": 185501.0}, {"date": "2017-03-24", "close": 17.7, "volume": 179181.0}, {"date": "2017-03-27", "close": 17.7, "volume": 141348.0}, {"date": "2017-03-28", "close": 18.3, "volume": 97341.0}, {"date": "2017-03-29", "close": 19.2, "volume": 194014.0}, {"date": "2017-03-30", "close": 18.6, "volume": 207506.0}, {"date": "2017-03-31", "close": 20.4, "volume": 370700.0}, {"date": "2017-04-03", "close": 19.2, "volume": 185733.0}, {"date": "2017-04-04", "close": 19.5, "volume": 58128.0}, {"date": "2017-04-05", "close": 19.2, "volume": 56183.0}, {"date": "2017-04-06", "close": 19.5, "volume": 36900.0}, {"date": "2017-04-07", "close": 19.5, "volume": 78228.0}, {"date": "2017-04-10", "close": 19.8, "volume": 59952.0}, {"date": "2017-04-11", "close": 19.5, "volume": 45000.0}, {"date": "2017-04-12", "close": 19.2, "volume": 23733.0}, {"date": "2017-04-13", "close": 19.5, "volume": 56306.0}, {"date": "2017-04-17", "close": 18.9, "volume": 73767.0}, {"date": "2017-04-18", "close": 17.7, "volume": 58100.0}, {"date": "2017-04-19", "close": 18.6, "volume": 39985.0}, {"date": "2017-04-20", "close": 18.0, "volume": 52801.0}, {"date": "2017-04-21", "close": 18.0, "volume": 51196.0}, {"date": "2017-04-24", "close": 17.4, "volume": 30768.0}, {"date": "2017-04-25", "close": 17.1, "volume": 36208.0}, {"date": "2017-04-26", "close": 18.0, "volume": 26000.0}, {"date": "2017-04-27", "close": 18.0, "volume": 50568.0}, {"date": "2017-04-28", "close": 18.3, "volume": 14117.0}, {"date": "2017-05-01", "close": 18.0, "volume": 62451.0}, {"date": "2017-05-03", "close": 17.4, "volume": 13641.0}, {"date": "2017-05-04", "close": 17.1, "volume": 42687.0}, {"date": "2017-05-05", "close": 17.1, "volume": 38054.0}, {"date": "2017-05-08", "close": 16.8, "volume": 30700.0}, {"date": "2017-05-09", "close": 16.8, "volume": 33456.0}, {"date": "2017-05-10", "close": 18.3, "volume": 204986.0}, {"date": "2017-05-11", "close": 17.4, "volume": 83940.0}, {"date": "2017-05-12", "close": 17.7, "volume": 3600.0}, {"date": "2017-05-15", "close": 18.0, "volume": 57127.0}, {"date": "2017-05-16", "close": 17.1, "volume": 42234.0}, {"date": "2017-05-17", "close": 17.1, "volume": 25100.0}, {"date": "2017-05-18", "close": 16.8, "volume": 33653.0}, {"date": "2017-05-19", "close": 16.8, "volume": 30083.0}, {"date": "2017-05-23", "close": 17.7, "volume": 220307.0}, {"date": "2017-05-24", "close": 17.7, "volume": 159500.0}, {"date": "2017-05-25", "close": 18.0, "volume": 61411.0}, {"date": "2017-05-26", "close": 17.7, "volume": 4125.0}, {"date": "2017-05-29", "close": 17.4, "volume": 11400.0}, {"date": "2017-05-30", "close": 18.0, "volume": 62379.0}, {"date": "2017-05-31", "close": 17.1, "volume": 187878.0}, {"date": "2017-06-01", "close": 16.5, "volume": 234300.0}, {"date": "2017-06-02", "close": 16.5, "volume": 94400.0}, {"date": "2017-06-05", "close": 16.2, "volume": 302170.0}, {"date": "2017-06-06", "close": 17.1, "volume": 236000.0}, {"date": "2017-06-07", "close": 17.1, "volume": 338457.0}, {"date": "2017-06-08", "close": 17.7, "volume": 16263.0}, {"date": "2017-06-09", "close": 17.4, "volume": 12900.0}, {"date": "2017-06-12", "close": 17.4, "volume": 41500.0}, {"date": "2017-06-13", "close": 17.4, "volume": 400.0}, {"date": "2017-06-14", "close": 16.5, "volume": 229670.0}, {"date": "2017-06-15", "close": 15.6, "volume": 38365.0}, {"date": "2017-06-16", "close": 15.3, "volume": 149100.0}, {"date": "2017-06-19", "close": 15.9, "volume": 105684.0}, {"date": "2017-06-20", "close": 15.6, "volume": 66951.0}, {"date": "2017-06-21", "close": 15.0, "volume": 11500.0}, {"date": "2017-06-22", "close": 15.3, "volume": 12793.0}, {"date": "2017-06-23", "close": 15.6, "volume": 12340.0}, {"date": "2017-06-26", "close": 17.1, "volume": 71439.0}, {"date": "2017-06-27", "close": 15.6, "volume": 9504.0}, {"date": "2017-06-28", "close": 15.0, "volume": 35728.0}, {"date": "2017-06-29", "close": 14.7, "volume": 19745.0}, {"date": "2017-06-30", "close": 15.0, "volume": 35681.0}, {"date": "2017-07-04", "close": 15.0, "volume": 52500.0}, {"date": "2017-07-05", "close": 15.0, "volume": 122002.0}, {"date": "2017-07-07", "close": 14.25, "volume": 104000.0}, {"date": "2017-07-10", "close": 14.25, "volume": 388.0}, {"date": "2017-07-11", "close": 14.4, "volume": 2600.0}, {"date": "2017-07-12", "close": 14.85, "volume": 500.0}, {"date": "2017-07-13", "close": 14.25, "volume": 4411.0}, {"date": "2017-07-14", "close": 15.0, "volume": 75500.0}, {"date": "2017-07-17", "close": 15.0, "volume": 3006.0}, {"date": "2017-07-18", "close": 15.0, "volume": 33999.0}, {"date": "2017-07-19", "close": 14.4, "volume": 7001.0}, {"date": "2017-07-20", "close": 14.4, "volume": 10500.0}, {"date": "2017-07-21", "close": 14.4, "volume": 63226.0}, {"date": "2017-07-24", "close": 14.25, "volume": 24146.0}, {"date": "2017-07-25", "close": 14.55, "volume": 20379.0}, {"date": "2017-07-26", "close": 15.0, "volume": 19000.0}, {"date": "2017-07-27", "close": 15.0, "volume": 129455.0}, {"date": "2017-07-28", "close": 14.7, "volume": 47981.0}, {"date": "2017-07-31", "close": 14.7, "volume": 9067.0}, {"date": "2017-08-01", "close": 14.55, "volume": 5722.0}, {"date": "2017-08-02", "close": 14.55, "volume": 1502.0}, {"date": "2017-08-03", "close": 13.95, "volume": 179013.0}, {"date": "2017-08-04", "close": 14.85, "volume": 18205.0}, {"date": "2017-08-08", "close": 13.8, "volume": 112498.0}, {"date": "2017-08-09", "close": 13.8, "volume": 6060.0}, {"date": "2017-08-10", "close": 13.2, "volume": 58676.0}, {"date": "2017-08-11", "close": 13.05, "volume": 15200.0}, {"date": "2017-08-14", "close": 12.6, "volume": 71959.0}, {"date": "2017-08-15", "close": 13.5, "volume": 6500.0}, {"date": "2017-08-16", "close": 12.6, "volume": 54591.0}, {"date": "2017-08-17", "close": 12.9, "volume": 37500.0}, {"date": "2017-08-18", "close": 12.45, "volume": 43872.0}, {"date": "2017-08-21", "close": 12.9, "volume": 5500.0}, {"date": "2017-08-22", "close": 12.45, "volume": 2013.0}, {"date": "2017-08-23", "close": 12.6, "volume": 33000.0}, {"date": "2017-08-24", "close": 12.9, "volume": 101748.0}, {"date": "2017-08-25", "close": 12.9, "volume": 18311.0}, {"date": "2017-08-28", "close": 13.2, "volume": 15347.0}, {"date": "2017-08-29", "close": 12.3, "volume": 63809.0}, {"date": "2017-08-30", "close": 12.3, "volume": 194989.0}, {"date": "2017-08-31", "close": 12.3, "volume": 77722.0}, {"date": "2017-09-01", "close": 12.15, "volume": 24658.0}, {"date": "2017-09-05", "close": 12.0, "volume": 105489.0}, {"date": "2017-09-06", "close": 12.0, "volume": 73213.0}, {"date": "2017-09-07", "close": 12.0, "volume": 163469.0}, {"date": "2017-09-08", "close": 11.4, "volume": 464838.0}, {"date": "2017-09-11", "close": 11.1, "volume": 207722.0}, {"date": "2017-09-12", "close": 10.5, "volume": 128678.0}, {"date": "2017-09-13", "close": 11.55, "volume": 88910.0}, {"date": "2017-09-14", "close": 11.7, "volume": 35921.0}, {"date": "2017-09-15", "close": 11.1, "volume": 131500.0}, {"date": "2017-09-18", "close": 11.1, "volume": 44978.0}, {"date": "2017-09-19", "close": 11.1, "volume": 33342.0}, {"date": "2017-09-20", "close": 12.0, "volume": 29966.0}, {"date": "2017-09-21", "close": 11.4, "volume": 531000.0}, {"date": "2017-09-22", "close": 11.25, "volume": 52000.0}, {"date": "2017-09-25", "close": 11.7, "volume": 185500.0}, {"date": "2017-09-26", "close": 12.45, "volume": 224141.0}, {"date": "2017-09-27", "close": 11.55, "volume": 105418.0}, {"date": "2017-09-28", "close": 12.45, "volume": 34500.0}, {"date": "2017-09-29", "close": 12.75, "volume": 122238.0}, {"date": "2017-10-02", "close": 12.9, "volume": 153850.0}, {"date": "2017-10-03", "close": 13.5, "volume": 90070.0}, {"date": "2017-10-04", "close": 13.5, "volume": 20474.0}, {"date": "2017-10-05", "close": 14.55, "volume": 187599.0}, {"date": "2017-10-06", "close": 15.0, "volume": 304980.0}, {"date": "2017-10-10", "close": 15.0, "volume": 126200.0}, {"date": "2017-10-11", "close": 14.4, "volume": 206833.0}, {"date": "2017-10-12", "close": 15.0, "volume": 167346.0}, {"date": "2017-10-13", "close": 15.9, "volume": 171820.0}, {"date": "2017-10-16", "close": 16.5, "volume": 189826.0}, {"date": "2017-10-17", "close": 16.5, "volume": 247468.0}, {"date": "2017-10-18", "close": 15.9, "volume": 92950.0}, {"date": "2017-10-19", "close": 14.7, "volume": 111846.0}, {"date": "2017-10-20", "close": 13.5, "volume": 100784.0}, {"date": "2017-10-23", "close": 13.2, "volume": 174443.0}, {"date": "2017-10-24", "close": 12.9, "volume": 74340.0}, {"date": "2017-10-25", "close": 14.4, "volume": 85581.0}, {"date": "2017-10-26", "close": 14.4, "volume": 28500.0}, {"date": "2017-10-27", "close": 13.8, "volume": 164041.0}, {"date": "2017-10-30", "close": 14.7, "volume": 69828.0}, {"date": "2017-10-31", "close": 13.95, "volume": 37600.0}, {"date": "2017-11-01", "close": 14.1, "volume": 320350.0}, {"date": "2017-11-02", "close": 14.4, "volume": 38001.0}, {"date": "2017-11-03", "close": 14.1, "volume": 196000.0}, {"date": "2017-11-06", "close": 14.55, "volume": 60073.0}, {"date": "2017-11-07", "close": 15.0, "volume": 107271.0}, {"date": "2017-11-08", "close": 15.3, "volume": 62648.0}, {"date": "2017-11-09", "close": 15.3, "volume": 62873.0}, {"date": "2017-11-10", "close": 14.1, "volume": 229461.0}, {"date": "2017-11-13", "close": 13.5, "volume": 50900.0}, {"date": "2017-11-14", "close": 13.05, "volume": 59424.0}, {"date": "2017-11-15", "close": 13.2, "volume": 75660.0}, {"date": "2017-11-16", "close": 12.6, "volume": 33618.0}, {"date": "2017-11-17", "close": 13.5, "volume": 65000.0}, {"date": "2017-11-20", "close": 12.9, "volume": 20813.0}, {"date": "2017-11-21", "close": 13.8, "volume": 43354.0}, {"date": "2017-11-22", "close": 14.1, "volume": 93405.0}, {"date": "2017-11-23", "close": 13.5, "volume": 69315.0}, {"date": "2017-11-24", "close": 13.8, "volume": 98900.0}, {"date": "2017-11-27", "close": 13.5, "volume": 74025.0}, {"date": "2017-11-28", "close": 13.95, "volume": 49430.0}, {"date": "2017-11-29", "close": 12.9, "volume": 162510.0}, {"date": "2017-11-30", "close": 13.2, "volume": 35770.0}, {"date": "2017-12-01", "close": 13.2, "volume": 80687.0}, {"date": "2017-12-04", "close": 13.35, "volume": 35871.0}, {"date": "2017-12-05", "close": 12.75, "volume": 44199.0}, {"date": "2017-12-06", "close": 12.6, "volume": 50633.0}, {"date": "2017-12-07", "close": 13.5, "volume": 8500.0}, {"date": "2017-12-08", "close": 13.65, "volume": 31351.0}, {"date": "2017-12-11", "close": 13.5, "volume": 51430.0}, {"date": "2017-12-12", "close": 12.75, "volume": 123258.0}, {"date": "2017-12-13", "close": 13.05, "volume": 67047.0}, {"date": "2017-12-14", "close": 13.5, "volume": 90243.0}, {"date": "2017-12-15", "close": 13.05, "volume": 45524.0}, {"date": "2017-12-18", "close": 13.05, "volume": 98895.0}, {"date": "2017-12-19", "close": 13.5, "volume": 86822.0}, {"date": "2017-12-20", "close": 13.5, "volume": 91205.0}, {"date": "2017-12-21", "close": 13.2, "volume": 63823.0}, {"date": "2017-12-22", "close": 12.9, "volume": 30582.0}, {"date": "2017-12-27", "close": 12.75, "volume": 154753.0}, {"date": "2017-12-28", "close": 13.35, "volume": 44241.0}, {"date": "2017-12-29", "close": 13.8, "volume": 42026.0}, {"date": "2018-01-02", "close": 13.65, "volume": 93000.0}, {"date": "2018-01-03", "close": 13.35, "volume": 98985.0}, {"date": "2018-01-04", "close": 13.5, "volume": 30189.0}, {"date": "2018-01-05", "close": 12.9, "volume": 214800.0}, {"date": "2018-01-08", "close": 13.8, "volume": 58940.0}, {"date": "2018-01-09", "close": 14.1, "volume": 90667.0}, {"date": "2018-01-10", "close": 13.5, "volume": 19700.0}, {"date": "2018-01-11", "close": 15.3, "volume": 189905.0}, {"date": "2018-01-12", "close": 14.85, "volume": 83541.0}, {"date": "2018-01-15", "close": 14.4, "volume": 28098.0}, {"date": "2018-01-16", "close": 14.7, "volume": 107402.0}, {"date": "2018-01-17", "close": 14.4, "volume": 23200.0}, {"date": "2018-01-18", "close": 14.4, "volume": 53900.0}, {"date": "2018-01-19", "close": 14.55, "volume": 45621.0}, {"date": "2018-01-22", "close": 14.25, "volume": 20093.0}, {"date": "2018-01-23", "close": 14.4, "volume": 107245.0}, {"date": "2018-01-24", "close": 14.4, "volume": 71800.0}, {"date": "2018-01-25", "close": 14.85, "volume": 125822.0}, {"date": "2018-01-26", "close": 15.0, "volume": 533200.0}, {"date": "2018-01-29", "close": 14.7, "volume": 148535.0}, {"date": "2018-01-30", "close": 14.1, "volume": 295250.0}, {"date": "2018-01-31", "close": 13.5, "volume": 102763.0}, {"date": "2018-02-01", "close": 13.5, "volume": 136415.0}, {"date": "2018-02-02", "close": 13.2, "volume": 102232.0}, {"date": "2018-02-05", "close": 13.2, "volume": 26312.0}, {"date": "2018-02-06", "close": 13.5, "volume": 82000.0}, {"date": "2018-02-07", "close": 12.9, "volume": 417610.0}, {"date": "2018-02-08", "close": 12.9, "volume": 4607.0}, {"date": "2018-02-09", "close": 12.75, "volume": 41658.0}, {"date": "2018-02-12", "close": 12.6, "volume": 16489.0}, {"date": "2018-02-13", "close": 13.2, "volume": 33879.0}, {"date": "2018-02-14", "close": 13.05, "volume": 45200.0}, {"date": "2018-02-15", "close": 12.6, "volume": 162156.0}, {"date": "2018-02-16", "close": 12.6, "volume": 13034.0}, {"date": "2018-02-20", "close": 12.3, "volume": 158566.0}, {"date": "2018-02-21", "close": 12.3, "volume": 18045.0}, {"date": "2018-02-22", "close": 12.0, "volume": 66500.0}, {"date": "2018-02-23", "close": 12.0, "volume": 27542.0}, {"date": "2018-02-26", "close": 12.0, "volume": 86598.0}, {"date": "2018-02-27", "close": 11.7, "volume": 12400.0}, {"date": "2018-02-28", "close": 11.4, "volume": 105629.0}, {"date": "2018-03-01", "close": 11.1, "volume": 36953.0}, {"date": "2018-03-02", "close": 11.4, "volume": 39600.0}, {"date": "2018-03-05", "close": 11.7, "volume": 50500.0}, {"date": "2018-03-06", "close": 11.7, "volume": 94821.0}, {"date": "2018-03-07", "close": 11.25, "volume": 16410.0}, {"date": "2018-03-08", "close": 11.4, "volume": 33151.0}, {"date": "2018-03-09", "close": 11.4, "volume": 115500.0}, {"date": "2018-03-12", "close": 11.4, "volume": 165000.0}, {"date": "2018-03-13", "close": 12.75, "volume": 261314.0}, {"date": "2018-03-14", "close": 13.2, "volume": 160041.0}, {"date": "2018-03-15", "close": 12.75, "volume": 291999.0}, {"date": "2018-03-16", "close": 12.75, "volume": 133350.0}, {"date": "2018-03-19", "close": 12.6, "volume": 44500.0}, {"date": "2018-03-20", "close": 12.6, "volume": 50500.0}, {"date": "2018-03-21", "close": 12.45, "volume": 240634.0}, {"date": "2018-03-22", "close": 13.35, "volume": 175600.0}, {"date": "2018-03-23", "close": 14.1, "volume": 117205.0}, {"date": "2018-03-26", "close": 13.5, "volume": 29200.0}, {"date": "2018-03-27", "close": 13.2, "volume": 47851.0}, {"date": "2018-03-28", "close": 13.5, "volume": 11750.0}, {"date": "2018-03-29", "close": 12.9, "volume": 110125.0}, {"date": "2018-04-02", "close": 12.6, "volume": 29842.0}, {"date": "2018-04-03", "close": 12.9, "volume": 28433.0}, {"date": "2018-04-04", "close": 12.45, "volume": 1500.0}, {"date": "2018-04-05", "close": 12.9, "volume": 15253.0}, {"date": "2018-04-06", "close": 12.9, "volume": 7395.0}, {"date": "2018-04-09", "close": 12.6, "volume": 16500.0}, {"date": "2018-04-10", "close": 12.9, "volume": 35169.0}, {"date": "2018-04-11", "close": 12.75, "volume": 47000.0}, {"date": "2018-04-12", "close": 13.05, "volume": 22000.0}, {"date": "2018-04-13", "close": 12.9, "volume": 26950.0}, {"date": "2018-04-16", "close": 12.45, "volume": 94050.0}, {"date": "2018-04-17", "close": 12.3, "volume": 22160.0}, {"date": "2018-04-18", "close": 13.2, "volume": 152954.0}, {"date": "2018-04-19", "close": 13.35, "volume": 154616.0}, {"date": "2018-04-20", "close": 12.6, "volume": 214375.0}, {"date": "2018-04-23", "close": 12.6, "volume": 40942.0}, {"date": "2018-04-24", "close": 12.9, "volume": 39761.0}, {"date": "2018-04-25", "close": 13.2, "volume": 58611.0}, {"date": "2018-04-26", "close": 13.5, "volume": 22401.0}, {"date": "2018-04-27", "close": 13.8, "volume": 36893.0}, {"date": "2018-04-30", "close": 13.2, "volume": 34300.0}, {"date": "2018-05-01", "close": 13.5, "volume": 102842.0}, {"date": "2018-05-02", "close": 14.4, "volume": 150713.0}, {"date": "2018-05-03", "close": 14.25, "volume": 48470.0}, {"date": "2018-05-04", "close": 15.0, "volume": 48000.0}, {"date": "2018-05-07", "close": 14.55, "volume": 111140.0}, {"date": "2018-05-08", "close": 14.7, "volume": 254700.0}, {"date": "2018-05-09", "close": 14.7, "volume": 62527.0}, {"date": "2018-05-10", "close": 13.2, "volume": 285135.0}, {"date": "2018-05-11", "close": 13.35, "volume": 7399.0}, {"date": "2018-05-14", "close": 13.2, "volume": 55300.0}, {"date": "2018-05-15", "close": 13.2, "volume": 30058.0}, {"date": "2018-05-16", "close": 12.9, "volume": 15700.0}, {"date": "2018-05-17", "close": 12.9, "volume": 184400.0}, {"date": "2018-05-18", "close": 13.2, "volume": 120473.0}, {"date": "2018-05-22", "close": 13.65, "volume": 34500.0}, {"date": "2018-05-23", "close": 13.65, "volume": 35112.0}, {"date": "2018-05-24", "close": 13.5, "volume": 30500.0}, {"date": "2018-05-25", "close": 12.6, "volume": 89342.0}, {"date": "2018-05-28", "close": 12.45, "volume": 38901.0}, {"date": "2018-05-29", "close": 13.2, "volume": 11500.0}, {"date": "2018-05-30", "close": 13.2, "volume": 9500.0}, {"date": "2018-05-31", "close": 13.05, "volume": 26000.0}, {"date": "2018-06-01", "close": 12.6, "volume": 58500.0}, {"date": "2018-06-04", "close": 12.3, "volume": 33750.0}, {"date": "2018-06-05", "close": 12.6, "volume": 25062.0}, {"date": "2018-06-06", "close": 10.8, "volume": 543940.0}, {"date": "2018-06-07", "close": 11.1, "volume": 113883.0}, {"date": "2018-06-08", "close": 11.25, "volume": 166545.0}, {"date": "2018-06-11", "close": 11.55, "volume": 121802.0}, {"date": "2018-06-12", "close": 11.25, "volume": 21854.0}, {"date": "2018-06-13", "close": 10.8, "volume": 35000.0}, {"date": "2018-06-14", "close": 11.4, "volume": 79000.0}, {"date": "2018-06-15", "close": 10.5, "volume": 106400.0}, {"date": "2018-06-18", "close": 10.95, "volume": 37194.0}, {"date": "2018-06-19", "close": 10.35, "volume": 93250.0}, {"date": "2018-06-20", "close": 10.2, "volume": 24800.0}, {"date": "2018-06-21", "close": 10.2, "volume": 3000.0}, {"date": "2018-06-22", "close": 10.35, "volume": 14500.0}, {"date": "2018-06-25", "close": 10.35, "volume": 35100.0}, {"date": "2018-06-26", "close": 10.65, "volume": 41771.0}, {"date": "2018-06-27", "close": 10.65, "volume": 54209.0}, {"date": "2018-06-28", "close": 10.8, "volume": 58500.0}, {"date": "2018-06-29", "close": 11.85, "volume": 153072.0}, {"date": "2018-07-03", "close": 11.25, "volume": 65000.0}, {"date": "2018-07-04", "close": 11.55, "volume": 7000.0}, {"date": "2018-07-05", "close": 11.7, "volume": 10228.0}, {"date": "2018-07-06", "close": 11.55, "volume": 59632.0}, {"date": "2018-07-09", "close": 11.7, "volume": 50425.0}, {"date": "2018-07-10", "close": 12.3, "volume": 115827.0}, {"date": "2018-07-11", "close": 11.85, "volume": 24125.0}, {"date": "2018-07-12", "close": 11.7, "volume": 1614.0}, {"date": "2018-07-13", "close": 12.3, "volume": 23500.0}, {"date": "2018-07-16", "close": 12.0, "volume": 179500.0}, {"date": "2018-07-17", "close": 12.3, "volume": 133500.0}, {"date": "2018-07-18", "close": 12.3, "volume": 116700.0}, {"date": "2018-07-19", "close": 12.45, "volume": 108500.0}, {"date": "2018-07-20", "close": 12.15, "volume": 32579.0}, {"date": "2018-07-23", "close": 12.15, "volume": 50500.0}, {"date": "2018-07-24", "close": 13.2, "volume": 245104.0}, {"date": "2018-07-25", "close": 13.2, "volume": 166224.0}, {"date": "2018-07-26", "close": 13.5, "volume": 147354.0}, {"date": "2018-07-27", "close": 13.2, "volume": 310000.0}, {"date": "2018-07-30", "close": 13.8, "volume": 215436.0}, {"date": "2018-07-31", "close": 14.1, "volume": 71300.0}, {"date": "2018-08-01", "close": 14.4, "volume": 97631.0}, {"date": "2018-08-02", "close": 14.4, "volume": 128276.0}, {"date": "2018-08-03", "close": 14.7, "volume": 97538.0}, {"date": "2018-08-07", "close": 15.0, "volume": 189192.0}, {"date": "2018-08-08", "close": 15.0, "volume": 113211.0}, {"date": "2018-08-09", "close": 15.3, "volume": 219000.0}, {"date": "2018-08-10", "close": 15.3, "volume": 118120.0}, {"date": "2018-08-13", "close": 14.7, "volume": 51255.0}, {"date": "2018-08-14", "close": 14.85, "volume": 3500.0}, {"date": "2018-08-15", "close": 13.5, "volume": 43182.0}, {"date": "2018-08-16", "close": 13.5, "volume": 18900.0}, {"date": "2018-08-17", "close": 13.5, "volume": 38000.0}, {"date": "2018-08-20", "close": 13.8, "volume": 17913.0}, {"date": "2018-08-21", "close": 14.4, "volume": 20900.0}, {"date": "2018-08-22", "close": 14.4, "volume": 19584.0}, {"date": "2018-08-23", "close": 14.4, "volume": 4683.0}, {"date": "2018-08-24", "close": 14.1, "volume": 31700.0}, {"date": "2018-08-27", "close": 13.8, "volume": 2000.0}, {"date": "2018-08-28", "close": 14.1, "volume": 242900.0}, {"date": "2018-08-29", "close": 14.25, "volume": 9087.0}, {"date": "2018-08-30", "close": 13.5, "volume": 19000.0}, {"date": "2018-08-31", "close": 13.65, "volume": 6000.0}, {"date": "2018-09-04", "close": 13.5, "volume": 36500.0}, {"date": "2018-09-05", "close": 13.05, "volume": 16000.0}, {"date": "2018-09-06", "close": 12.6, "volume": 44759.0}, {"date": "2018-09-07", "close": 12.9, "volume": 41613.0}, {"date": "2018-09-10", "close": 12.6, "volume": 32520.0}, {"date": "2018-09-11", "close": 12.75, "volume": 106000.0}, {"date": "2018-09-12", "close": 12.6, "volume": 135119.0}, {"date": "2018-09-13", "close": 12.6, "volume": 3000.0}, {"date": "2018-09-14", "close": 11.7, "volume": 363627.0}, {"date": "2018-09-17", "close": 11.7, "volume": 31209.0}, {"date": "2018-09-18", "close": 11.85, "volume": 79901.0}, {"date": "2018-09-19", "close": 11.55, "volume": 37838.0}, {"date": "2018-09-20", "close": 11.4, "volume": 59000.0}, {"date": "2018-09-21", "close": 12.0, "volume": 84229.0}, {"date": "2018-09-24", "close": 11.25, "volume": 90600.0}, {"date": "2018-09-25", "close": 11.25, "volume": 77000.0}, {"date": "2018-09-26", "close": 11.55, "volume": 51858.0}, {"date": "2018-09-27", "close": 11.1, "volume": 89585.0}, {"date": "2018-09-28", "close": 10.8, "volume": 34900.0}, {"date": "2018-10-01", "close": 11.55, "volume": 123000.0}, {"date": "2018-10-02", "close": 11.4, "volume": 29025.0}, {"date": "2018-10-03", "close": 11.85, "volume": 89600.0}, {"date": "2018-10-04", "close": 11.55, "volume": 9196.0}, {"date": "2018-10-05", "close": 11.25, "volume": 52650.0}, {"date": "2018-10-09", "close": 11.4, "volume": 1500.0}, {"date": "2018-10-10", "close": 10.65, "volume": 96650.0}, {"date": "2018-10-11", "close": 10.65, "volume": 11900.0}, {"date": "2018-10-12", "close": 10.5, "volume": 61650.0}, {"date": "2018-10-15", "close": 10.5, "volume": 57500.0}, {"date": "2018-10-16", "close": 10.8, "volume": 86348.0}, {"date": "2018-10-17", "close": 10.2, "volume": 72000.0}, {"date": "2018-10-18", "close": 10.2, "volume": 104790.0}, {"date": "2018-10-19", "close": 10.5, "volume": 97800.0}, {"date": "2018-10-22", "close": 10.5, "volume": 30925.0}, {"date": "2018-10-23", "close": 10.5, "volume": 81117.0}, {"date": "2018-10-24", "close": 10.05, "volume": 86450.0}, {"date": "2018-10-25", "close": 9.9, "volume": 58113.0}, {"date": "2018-10-26", "close": 10.05, "volume": 52045.0}, {"date": "2018-10-29", "close": 9.6, "volume": 34300.0}, {"date": "2018-10-30", "close": 9.6, "volume": 36522.0}, {"date": "2018-10-31", "close": 9.45, "volume": 58525.0}, {"date": "2018-11-01", "close": 9.9, "volume": 64303.0}, {"date": "2018-11-02", "close": 9.0, "volume": 128100.0}, {"date": "2018-11-05", "close": 9.15, "volume": 21355.0}, {"date": "2018-11-06", "close": 9.6, "volume": 25500.0}, {"date": "2018-11-07", "close": 8.85, "volume": 10700.0}, {"date": "2018-11-08", "close": 9.9, "volume": 128876.0}, {"date": "2018-11-09", "close": 8.85, "volume": 107265.0}, {"date": "2018-11-12", "close": 9.6, "volume": 48500.0}, {"date": "2018-11-13", "close": 9.0, "volume": 74254.0}, {"date": "2018-11-14", "close": 8.55, "volume": 143250.0}, {"date": "2018-11-15", "close": 8.25, "volume": 115766.0}, {"date": "2018-11-16", "close": 8.4, "volume": 48950.0}, {"date": "2018-11-19", "close": 8.4, "volume": 47316.0}, {"date": "2018-11-20", "close": 8.4, "volume": 46000.0}, {"date": "2018-11-21", "close": 8.25, "volume": 49650.0}, {"date": "2018-11-22", "close": 9.3, "volume": 138552.0}, {"date": "2018-11-23", "close": 9.3, "volume": 104800.0}, {"date": "2018-11-26", "close": 9.0, "volume": 62000.0}, {"date": "2018-11-27", "close": 9.0, "volume": 63640.0}, {"date": "2018-11-28", "close": 9.0, "volume": 132601.0}, {"date": "2018-11-29", "close": 8.7, "volume": 323803.0}, {"date": "2018-11-30", "close": 7.5, "volume": 526008.0}, {"date": "2018-12-03", "close": 8.25, "volume": 135862.0}, {"date": "2018-12-04", "close": 7.65, "volume": 170067.0}, {"date": "2018-12-05", "close": 7.5, "volume": 124657.0}, {"date": "2018-12-06", "close": 7.05, "volume": 302100.0}, {"date": "2018-12-07", "close": 7.05, "volume": 173419.0}, {"date": "2018-12-10", "close": 5.85, "volume": 394164.0}, {"date": "2018-12-11", "close": 6.15, "volume": 743782.0}, {"date": "2018-12-12", "close": 6.75, "volume": 238608.0}, {"date": "2018-12-13", "close": 6.15, "volume": 276080.0}, {"date": "2018-12-14", "close": 6.0, "volume": 171690.0}, {"date": "2018-12-17", "close": 6.0, "volume": 90598.0}, {"date": "2018-12-18", "close": 5.7, "volume": 248900.0}, {"date": "2018-12-19", "close": 6.0, "volume": 90935.0}, {"date": "2018-12-20", "close": 5.4, "volume": 101970.0}, {"date": "2018-12-21", "close": 4.95, "volume": 146540.0}, {"date": "2018-12-24", "close": 5.1, "volume": 100934.0}, {"date": "2018-12-27", "close": 5.1, "volume": 137637.0}, {"date": "2018-12-28", "close": 6.15, "volume": 184460.0}, {"date": "2018-12-31", "close": 6.6, "volume": 79091.0}, {"date": "2019-01-02", "close": 6.75, "volume": 75138.0}, {"date": "2019-01-03", "close": 6.45, "volume": 82085.0}, {"date": "2019-01-04", "close": 6.6, "volume": 115927.0}, {"date": "2019-01-07", "close": 6.9, "volume": 347935.0}, {"date": "2019-01-08", "close": 7.05, "volume": 156630.0}, {"date": "2019-01-09", "close": 6.75, "volume": 123459.0}, {"date": "2019-01-10", "close": 6.45, "volume": 93652.0}, {"date": "2019-01-11", "close": 6.3, "volume": 31179.0}, {"date": "2019-01-14", "close": 6.15, "volume": 110894.0}, {"date": "2019-01-15", "close": 6.45, "volume": 87007.0}, {"date": "2019-01-16", "close": 6.3, "volume": 16483.0}, {"date": "2019-01-17", "close": 6.45, "volume": 57903.0}, {"date": "2019-01-18", "close": 6.75, "volume": 47955.0}, {"date": "2019-01-21", "close": 6.9, "volume": 112325.0}, {"date": "2019-01-22", "close": 6.6, "volume": 256017.0}, {"date": "2019-01-23", "close": 6.3, "volume": 87500.0}, {"date": "2019-01-24", "close": 6.45, "volume": 154900.0}, {"date": "2019-01-25", "close": 6.6, "volume": 84024.0}, {"date": "2019-01-28", "close": 6.0, "volume": 303376.0}, {"date": "2019-01-29", "close": 6.0, "volume": 110519.0}, {"date": "2019-01-30", "close": 6.6, "volume": 543016.0}, {"date": "2019-01-31", "close": 6.75, "volume": 22543.0}, {"date": "2019-02-01", "close": 6.6, "volume": 187016.0}, {"date": "2019-02-04", "close": 5.85, "volume": 201170.0}, {"date": "2019-02-05", "close": 6.0, "volume": 160570.0}, {"date": "2019-02-06", "close": 5.7, "volume": 283820.0}, {"date": "2019-02-07", "close": 5.4, "volume": 163204.0}, {"date": "2019-02-08", "close": 5.55, "volume": 57068.0}, {"date": "2019-02-11", "close": 5.7, "volume": 101232.0}, {"date": "2019-02-12", "close": 5.55, "volume": 39520.0}, {"date": "2019-02-13", "close": 5.7, "volume": 7908.0}, {"date": "2019-02-14", "close": 5.4, "volume": 126516.0}, {"date": "2019-02-15", "close": 5.7, "volume": 836875.0}, {"date": "2019-02-19", "close": 5.85, "volume": 79764.0}, {"date": "2019-02-20", "close": 5.85, "volume": 225446.0}, {"date": "2019-02-21", "close": 5.7, "volume": 178680.0}, {"date": "2019-02-22", "close": 6.3, "volume": 484453.0}, {"date": "2019-02-25", "close": 6.3, "volume": 225544.0}, {"date": "2019-02-26", "close": 6.6, "volume": 299840.0}, {"date": "2019-02-27", "close": 7.5, "volume": 1339762.0}, {"date": "2019-02-28", "close": 6.9, "volume": 287788.0}, {"date": "2019-03-01", "close": 6.9, "volume": 165228.0}, {"date": "2019-03-04", "close": 6.3, "volume": 159228.0}, {"date": "2019-03-05", "close": 6.3, "volume": 15302.0}, {"date": "2019-03-06", "close": 6.45, "volume": 63579.0}, {"date": "2019-03-07", "close": 6.15, "volume": 104155.0}, {"date": "2019-03-08", "close": 6.45, "volume": 17592.0}, {"date": "2019-03-11", "close": 6.0, "volume": 462670.0}, {"date": "2019-03-12", "close": 5.85, "volume": 375066.0}, {"date": "2019-03-13", "close": 5.7, "volume": 64969.0}, {"date": "2019-03-14", "close": 5.85, "volume": 20620.0}, {"date": "2019-03-15", "close": 5.85, "volume": 8379.0}, {"date": "2019-03-18", "close": 5.85, "volume": 35488.0}, {"date": "2019-03-19", "close": 6.15, "volume": 61742.0}, {"date": "2019-03-20", "close": 6.3, "volume": 57100.0}, {"date": "2019-03-21", "close": 6.15, "volume": 91140.0}, {"date": "2019-03-22", "close": 6.15, "volume": 11304.0}, {"date": "2019-03-25", "close": 6.15, "volume": 16206.0}, {"date": "2019-03-26", "close": 6.15, "volume": 36515.0}, {"date": "2019-03-27", "close": 5.7, "volume": 138104.0}, {"date": "2019-03-28", "close": 5.1, "volume": 382470.0}, {"date": "2019-03-29", "close": 5.1, "volume": 223531.0}, {"date": "2019-04-01", "close": 5.1, "volume": 517688.0}, {"date": "2019-04-02", "close": 4.8, "volume": 165221.0}, {"date": "2019-04-03", "close": 4.8, "volume": 136722.0}, {"date": "2019-04-04", "close": 4.95, "volume": 109628.0}, {"date": "2019-04-05", "close": 5.1, "volume": 99000.0}, {"date": "2019-04-08", "close": 5.85, "volume": 406808.0}, {"date": "2019-04-09", "close": 6.0, "volume": 838087.0}, {"date": "2019-04-10", "close": 6.15, "volume": 334265.0}, {"date": "2019-04-11", "close": 5.85, "volume": 79707.0}, {"date": "2019-04-12", "close": 5.4, "volume": 331673.0}, {"date": "2019-04-15", "close": 5.4, "volume": 72118.0}, {"date": "2019-04-16", "close": 5.25, "volume": 80695.0}, {"date": "2019-04-17", "close": 5.7, "volume": 136751.0}, {"date": "2019-04-18", "close": 5.55, "volume": 45607.0}, {"date": "2019-04-22", "close": 5.4, "volume": 67566.0}, {"date": "2019-04-23", "close": 5.7, "volume": 119000.0}, {"date": "2019-04-24", "close": 5.4, "volume": 82400.0}, {"date": "2019-04-25", "close": 5.25, "volume": 58794.0}, {"date": "2019-04-26", "close": 5.1, "volume": 142294.0}, {"date": "2019-04-29", "close": 5.25, "volume": 78164.0}, {"date": "2019-04-30", "close": 5.1, "volume": 118060.0}, {"date": "2019-05-01", "close": 4.8, "volume": 187010.0}, {"date": "2019-05-02", "close": 4.65, "volume": 68588.0}, {"date": "2019-05-03", "close": 4.65, "volume": 50735.0}, {"date": "2019-05-06", "close": 4.5, "volume": 394470.0}, {"date": "2019-05-07", "close": 4.8, "volume": 171739.0}, {"date": "2019-05-08", "close": 4.5, "volume": 105690.0}, {"date": "2019-05-09", "close": 4.2, "volume": 327324.0}, {"date": "2019-05-10", "close": 3.9, "volume": 229924.0}, {"date": "2019-05-13", "close": 3.75, "volume": 149300.0}, {"date": "2019-05-14", "close": 3.6, "volume": 108789.0}, {"date": "2019-05-15", "close": 3.9, "volume": 165973.0}, {"date": "2019-05-16", "close": 4.05, "volume": 113277.0}, {"date": "2019-05-17", "close": 3.45, "volume": 198784.0}, {"date": "2019-05-21", "close": 3.45, "volume": 196720.0}, {"date": "2019-05-22", "close": 3.6, "volume": 33513.0}, {"date": "2019-05-23", "close": 3.3, "volume": 200004.0}, {"date": "2019-05-24", "close": 3.3, "volume": 147141.0}, {"date": "2019-05-27", "close": 3.45, "volume": 3315.0}, {"date": "2019-05-28", "close": 3.45, "volume": 46065.0}, {"date": "2019-05-29", "close": 3.3, "volume": 65955.0}, {"date": "2019-05-30", "close": 3.15, "volume": 91780.0}, {"date": "2019-05-31", "close": 3.0, "volume": 52661.0}, {"date": "2019-06-03", "close": 3.0, "volume": 165451.0}, {"date": "2019-06-04", "close": 2.85, "volume": 191144.0}, {"date": "2019-06-05", "close": 2.85, "volume": 32537.0}, {"date": "2019-06-06", "close": 3.0, "volume": 134045.0}, {"date": "2019-06-07", "close": 3.0, "volume": 76500.0}, {"date": "2019-06-10", "close": 3.0, "volume": 17860.0}, {"date": "2019-06-11", "close": 3.15, "volume": 2675.0}, {"date": "2019-06-12", "close": 2.7, "volume": 5843.0}, {"date": "2019-06-13", "close": 2.7, "volume": 21684.0}, {"date": "2019-06-14", "close": 2.7, "volume": 1039.0}, {"date": "2019-06-17", "close": 2.7, "volume": 17000.0}, {"date": "2019-06-18", "close": 3.3, "volume": 26898.0}, {"date": "2019-06-19", "close": 2.85, "volume": 90455.0}, {"date": "2019-06-20", "close": 3.3, "volume": 94662.0}, {"date": "2019-06-21", "close": 3.15, "volume": 74951.0}, {"date": "2019-06-24", "close": 3.15, "volume": 40646.0}, {"date": "2019-06-25", "close": 3.0, "volume": 221614.0}, {"date": "2019-06-26", "close": 2.7, "volume": 109605.0}, {"date": "2019-06-27", "close": 2.7, "volume": 36285.0}, {"date": "2019-06-28", "close": 2.7, "volume": 41615.0}, {"date": "2019-07-02", "close": 2.55, "volume": 40379.0}, {"date": "2019-07-03", "close": 2.55, "volume": 94400.0}, {"date": "2019-07-04", "close": 2.55, "volume": 87330.0}, {"date": "2019-07-05", "close": 2.4, "volume": 39500.0}, {"date": "2019-07-08", "close": 2.4, "volume": 211750.0}, {"date": "2019-07-09", "close": 2.4, "volume": 33113.0}, {"date": "2019-07-10", "close": 2.4, "volume": 34315.0}, {"date": "2019-07-11", "close": 2.4, "volume": 107900.0}, {"date": "2019-07-12", "close": 2.4, "volume": 11723.0}, {"date": "2019-07-15", "close": 2.25, "volume": 24101.0}, {"date": "2019-07-16", "close": 2.4, "volume": 43505.0}, {"date": "2019-07-17", "close": 2.25, "volume": 36101.0}, {"date": "2019-07-18", "close": 3.0, "volume": 467025.0}, {"date": "2019-07-19", "close": 3.3, "volume": 625444.0}, {"date": "2019-07-22", "close": 3.0, "volume": 117691.0}, {"date": "2019-07-23", "close": 3.0, "volume": 88231.0}, {"date": "2019-07-24", "close": 2.85, "volume": 39571.0}, {"date": "2019-07-25", "close": 2.7, "volume": 139757.0}, {"date": "2019-07-26", "close": 2.7, "volume": 25000.0}, {"date": "2019-07-29", "close": 2.7, "volume": 51065.0}, {"date": "2019-07-30", "close": 2.7, "volume": 38056.0}, {"date": "2019-07-31", "close": 2.7, "volume": 84535.0}, {"date": "2019-08-01", "close": 2.7, "volume": 49000.0}, {"date": "2019-08-02", "close": 2.7, "volume": 6000.0}, {"date": "2019-08-06", "close": 2.7, "volume": 207.0}, {"date": "2019-08-07", "close": 2.55, "volume": 23782.0}, {"date": "2019-08-08", "close": 2.7, "volume": 43864.0}, {"date": "2019-08-09", "close": 2.7, "volume": 49595.0}, {"date": "2019-08-12", "close": 2.55, "volume": 11636.0}, {"date": "2019-08-13", "close": 2.55, "volume": 34900.0}, {"date": "2019-08-14", "close": 2.4, "volume": 15525.0}, {"date": "2019-08-15", "close": 2.4, "volume": 63289.0}, {"date": "2019-08-16", "close": 2.4, "volume": 10669.0}, {"date": "2019-08-19", "close": 2.4, "volume": 127418.0}, {"date": "2019-08-20", "close": 2.1, "volume": 25353.0}, {"date": "2019-08-21", "close": 2.25, "volume": 73004.0}, {"date": "2019-08-22", "close": 2.1, "volume": 351000.0}, {"date": "2019-08-23", "close": 2.25, "volume": 29001.0}, {"date": "2019-08-26", "close": 2.1, "volume": 45241.0}, {"date": "2019-08-27", "close": 1.5, "volume": 1896656.0}, {"date": "2019-08-28", "close": 1.8, "volume": 863944.0}, {"date": "2019-08-29", "close": 2.25, "volume": 629511.0}, {"date": "2019-08-30", "close": 2.1, "volume": 176804.0}, {"date": "2019-09-03", "close": 1.95, "volume": 12000.0}, {"date": "2019-09-04", "close": 2.25, "volume": 36708.0}, {"date": "2019-09-05", "close": 1.95, "volume": 46317.0}, {"date": "2019-09-06", "close": 1.95, "volume": 15347.0}, {"date": "2019-09-09", "close": 2.1, "volume": 43269.0}, {"date": "2019-09-10", "close": 1.95, "volume": 36727.0}, {"date": "2019-09-11", "close": 2.1, "volume": 34267.0}, {"date": "2019-09-12", "close": 2.25, "volume": 741670.0}, {"date": "2019-09-13", "close": 2.25, "volume": 27000.0}, {"date": "2019-09-16", "close": 2.55, "volume": 782977.0}, {"date": "2019-09-17", "close": 2.4, "volume": 102617.0}, {"date": "2019-09-18", "close": 2.25, "volume": 29828.0}, {"date": "2019-09-19", "close": 2.25, "volume": 55013.0}, {"date": "2019-09-20", "close": 2.25, "volume": 386204.0}, {"date": "2019-09-23", "close": 2.25, "volume": 348003.0}, {"date": "2019-09-24", "close": 2.1, "volume": 64829.0}, {"date": "2019-09-25", "close": 2.1, "volume": 52121.0}, {"date": "2019-09-26", "close": 1.95, "volume": 1651408.0}, {"date": "2019-09-27", "close": 1.8, "volume": 784867.0}, {"date": "2019-09-30", "close": 1.8, "volume": 19145.0}, {"date": "2019-10-01", "close": 1.8, "volume": 68518.0}, {"date": "2019-10-02", "close": 1.8, "volume": 222119.0}, {"date": "2019-10-03", "close": 1.8, "volume": 135800.0}, {"date": "2019-10-04", "close": 1.65, "volume": 194002.0}, {"date": "2019-10-07", "close": 1.8, "volume": 90286.0}, {"date": "2019-10-08", "close": 1.5, "volume": 184381.0}, {"date": "2019-10-09", "close": 1.5, "volume": 101221.0}, {"date": "2019-10-10", "close": 1.5, "volume": 117028.0}, {"date": "2019-10-11", "close": 1.5, "volume": 259000.0}, {"date": "2019-10-15", "close": 1.5, "volume": 398232.0}, {"date": "2019-10-16", "close": 1.5, "volume": 34173.0}, {"date": "2019-10-17", "close": 1.5, "volume": 79610.0}, {"date": "2019-10-18", "close": 1.5, "volume": 10001.0}, {"date": "2019-10-21", "close": 1.5, "volume": 2510.0}, {"date": "2019-10-22", "close": 1.35, "volume": 3088.0}, {"date": "2019-10-23", "close": 1.2, "volume": 1516449.0}, {"date": "2019-10-24", "close": 1.2, "volume": 11824.0}, {"date": "2019-10-25", "close": 1.5, "volume": 250604.0}, {"date": "2019-10-28", "close": 1.35, "volume": 466047.0}, {"date": "2019-10-29", "close": 1.2, "volume": 235480.0}, {"date": "2019-10-30", "close": 1.2, "volume": 73141.0}, {"date": "2019-10-31", "close": 1.05, "volume": 765502.0}, {"date": "2019-11-01", "close": 1.2, "volume": 59299.0}, {"date": "2019-11-04", "close": 1.575, "volume": 1268993.0}, {"date": "2019-11-05", "close": 1.8, "volume": 860743.0}, {"date": "2019-11-06", "close": 1.5, "volume": 300964.0}, {"date": "2019-11-07", "close": 1.65, "volume": 239342.0}, {"date": "2019-11-08", "close": 1.5, "volume": 181310.0}, {"date": "2019-11-11", "close": 1.575, "volume": 124500.0}, {"date": "2019-11-12", "close": 1.5, "volume": 56000.0}, {"date": "2019-11-13", "close": 1.35, "volume": 468535.0}, {"date": "2019-11-14", "close": 1.35, "volume": 177956.0}, {"date": "2019-11-15", "close": 1.35, "volume": 90251.0}, {"date": "2019-11-18", "close": 1.2, "volume": 213215.0}, {"date": "2019-11-19", "close": 1.05, "volume": 129574.0}, {"date": "2019-11-20", "close": 1.05, "volume": 41300.0}, {"date": "2019-11-21", "close": 1.35, "volume": 181000.0}, {"date": "2019-11-22", "close": 1.5, "volume": 596442.0}, {"date": "2019-11-25", "close": 1.65, "volume": 912529.0}, {"date": "2019-11-26", "close": 1.5, "volume": 307764.0}, {"date": "2019-11-27", "close": 1.5, "volume": 14901.0}, {"date": "2019-11-28", "close": 1.35, "volume": 3000.0}, {"date": "2019-11-29", "close": 1.5, "volume": 1886.0}, {"date": "2019-12-02", "close": 1.5, "volume": 114647.0}, {"date": "2019-12-03", "close": 1.5, "volume": 92857.0}, {"date": "2019-12-04", "close": 1.65, "volume": 24535.0}, {"date": "2019-12-05", "close": 1.5, "volume": 243775.0}, {"date": "2019-12-06", "close": 1.65, "volume": 330043.0}, {"date": "2019-12-09", "close": 1.8, "volume": 113304.0}, {"date": "2019-12-10", "close": 1.65, "volume": 111769.0}, {"date": "2019-12-11", "close": 1.65, "volume": 10.0}, {"date": "2019-12-12", "close": 1.5, "volume": 90703.0}, {"date": "2019-12-13", "close": 1.65, "volume": 171850.0}, {"date": "2019-12-16", "close": 1.65, "volume": 587740.0}, {"date": "2019-12-17", "close": 1.5, "volume": 232291.0}, {"date": "2019-12-18", "close": 1.5, "volume": 790525.0}, {"date": "2019-12-19", "close": 1.5, "volume": 282560.0}, {"date": "2019-12-20", "close": 1.35, "volume": 440672.0}, {"date": "2019-12-23", "close": 1.5, "volume": 5212560.0}, {"date": "2019-12-24", "close": 1.5, "volume": 94141.0}, {"date": "2019-12-27", "close": 1.5, "volume": 165183.0}, {"date": "2019-12-30", "close": 1.5, "volume": 1410111.0}, {"date": "2019-12-31", "close": 1.5, "volume": 356010.0}, {"date": "2020-01-02", "close": 1.5, "volume": 26500.0}, {"date": "2020-01-03", "close": 1.5, "volume": 170273.0}, {"date": "2020-01-06", "close": 1.5, "volume": 389496.0}, {"date": "2020-01-07", "close": 1.5, "volume": 61428.0}, {"date": "2020-01-08", "close": 1.35, "volume": 95800.0}, {"date": "2020-01-09", "close": 1.5, "volume": 103381.0}, {"date": "2020-01-10", "close": 1.35, "volume": 143000.0}, {"date": "2020-01-13", "close": 1.5, "volume": 121255.0}, {"date": "2020-01-14", "close": 1.35, "volume": 409100.0}, {"date": "2020-01-15", "close": 1.35, "volume": 4069.0}, {"date": "2020-01-16", "close": 1.2, "volume": 218212.0}, {"date": "2020-01-17", "close": 1.35, "volume": 2025.0}, {"date": "2020-01-20", "close": 1.35, "volume": 61450.0}, {"date": "2020-01-21", "close": 1.2, "volume": 270697.0}, {"date": "2020-01-22", "close": 1.2, "volume": 174493.0}, {"date": "2020-01-23", "close": 1.2, "volume": 109107.0}, {"date": "2020-01-24", "close": 1.35, "volume": 63600.0}, {"date": "2020-01-27", "close": 1.35, "volume": 39017.0}, {"date": "2020-01-28", "close": 1.2, "volume": 108870.0}, {"date": "2020-01-29", "close": 1.35, "volume": 71438.0}, {"date": "2020-01-30", "close": 1.35, "volume": 31217.0}, {"date": "2020-01-31", "close": 1.2, "volume": 157750.0}, {"date": "2020-02-03", "close": 1.2, "volume": 4100.0}, {"date": "2020-02-04", "close": 1.2, "volume": 40026.0}, {"date": "2020-02-05", "close": 1.2, "volume": 38550.0}, {"date": "2020-02-06", "close": 1.2, "volume": 2638.0}, {"date": "2020-02-07", "close": 1.2, "volume": 9297.0}, {"date": "2020-02-10", "close": 1.05, "volume": 610352.0}, {"date": "2020-02-11", "close": 1.05, "volume": 152795.0}, {"date": "2020-02-12", "close": 1.05, "volume": 105492.0}, {"date": "2020-02-13", "close": 1.05, "volume": 213915.0}, {"date": "2020-02-14", "close": 1.05, "volume": 106100.0}, {"date": "2020-02-18", "close": 1.05, "volume": 48437.0}, {"date": "2020-02-20", "close": 1.05, "volume": 33043.0}, {"date": "2020-02-21", "close": 1.05, "volume": 60505.0}, {"date": "2020-02-24", "close": 1.05, "volume": 1000.0}, {"date": "2020-02-25", "close": 1.05, "volume": 2000.0}, {"date": "2020-02-26", "close": 0.9, "volume": 484204.0}, {"date": "2020-02-27", "close": 0.9, "volume": 135145.0}, {"date": "2020-02-28", "close": 0.9, "volume": 30167.0}, {"date": "2020-03-02", "close": 0.9, "volume": 12000.0}, {"date": "2020-03-03", "close": 1.05, "volume": 336060.0}, {"date": "2020-03-04", "close": 1.05, "volume": 5740.0}, {"date": "2020-03-05", "close": 0.9, "volume": 127129.0}, {"date": "2020-03-06", "close": 0.75, "volume": 542287.0}, {"date": "2020-03-09", "close": 0.6, "volume": 458795.0}, {"date": "2020-03-10", "close": 0.6, "volume": 752857.0}, {"date": "2020-03-11", "close": 0.6, "volume": 87147.0}, {"date": "2020-03-12", "close": 0.45, "volume": 1375452.0}, {"date": "2020-03-13", "close": 0.45, "volume": 74272.0}, {"date": "2020-03-16", "close": 0.45, "volume": 773149.0}, {"date": "2020-03-17", "close": 0.3, "volume": 407062.0}, {"date": "2020-03-18", "close": 0.3, "volume": 571607.0}, {"date": "2020-03-19", "close": 0.45, "volume": 10064.0}, {"date": "2020-03-20", "close": 0.45, "volume": 1308058.0}, {"date": "2020-03-23", "close": 0.45, "volume": 356446.0}, {"date": "2020-03-24", "close": 0.45, "volume": 272500.0}, {"date": "2020-03-25", "close": 0.45, "volume": 172338.0}, {"date": "2020-03-26", "close": 0.45, "volume": 76800.0}, {"date": "2020-03-27", "close": 0.3, "volume": 1364991.0}, {"date": "2020-03-30", "close": 0.45, "volume": 716932.0}, {"date": "2020-03-31", "close": 0.45, "volume": 314514.0}, {"date": "2020-04-01", "close": 0.45, "volume": 274050.0}, {"date": "2020-04-02", "close": 0.45, "volume": 775415.0}, {"date": "2020-04-03", "close": 0.45, "volume": 411400.0}, {"date": "2020-04-06", "close": 0.45, "volume": 111500.0}, {"date": "2020-04-07", "close": 0.6, "volume": 183343.0}, {"date": "2020-04-08", "close": 0.75, "volume": 709856.0}, {"date": "2020-04-09", "close": 0.6, "volume": 287752.0}, {"date": "2020-04-13", "close": 0.6, "volume": 163534.0}, {"date": "2020-04-14", "close": 0.45, "volume": 1181312.0}, {"date": "2020-04-15", "close": 0.45, "volume": 567367.0}, {"date": "2020-04-16", "close": 0.6, "volume": 991031.0}, {"date": "2020-04-17", "close": 0.45, "volume": 350799.0}, {"date": "2020-04-20", "close": 0.45, "volume": 662000.0}, {"date": "2020-04-21", "close": 0.45, "volume": 843720.0}, {"date": "2020-04-22", "close": 0.45, "volume": 1191829.0}, {"date": "2020-04-23", "close": 0.6, "volume": 292284.0}, {"date": "2020-04-24", "close": 0.6, "volume": 593896.0}, {"date": "2020-04-27", "close": 0.45, "volume": 386785.0}, {"date": "2020-04-28", "close": 0.6, "volume": 1340406.0}, {"date": "2020-04-29", "close": 0.6, "volume": 289710.0}, {"date": "2020-04-30", "close": 0.6, "volume": 333369.0}, {"date": "2020-05-01", "close": 0.6, "volume": 595075.0}, {"date": "2020-05-04", "close": 0.6, "volume": 16000.0}, {"date": "2020-05-05", "close": 0.75, "volume": 257961.0}, {"date": "2020-05-06", "close": 0.75, "volume": 950000.0}, {"date": "2020-05-07", "close": 0.6, "volume": 89000.0}, {"date": "2020-05-08", "close": 0.6, "volume": 115000.0}, {"date": "2020-05-11", "close": 0.6, "volume": 76431.0}, {"date": "2020-05-12", "close": 0.6, "volume": 444417.0}, {"date": "2020-05-13", "close": 0.75, "volume": 114961.0}, {"date": "2020-05-14", "close": 0.75, "volume": 22000.0}, {"date": "2020-05-15", "close": 0.6, "volume": 24916.0}, {"date": "2020-05-19", "close": 0.6, "volume": 6697934.0}, {"date": "2020-05-20", "close": 0.6, "volume": 237000.0}, {"date": "2020-05-21", "close": 0.6, "volume": 12000.0}, {"date": "2020-05-22", "close": 0.6, "volume": 284480.0}, {"date": "2020-05-25", "close": 0.45, "volume": 596638.0}, {"date": "2020-05-26", "close": 0.6, "volume": 781633.0}, {"date": "2020-05-27", "close": 0.6, "volume": 426462.0}, {"date": "2020-05-28", "close": 0.6, "volume": 127000.0}, {"date": "2020-05-29", "close": 0.6, "volume": 102439.0}, {"date": "2020-06-01", "close": 0.6, "volume": 303000.0}, {"date": "2020-06-02", "close": 0.45, "volume": 205234.0}, {"date": "2020-06-03", "close": 0.45, "volume": 1426323.0}, {"date": "2020-06-04", "close": 0.45, "volume": 155000.0}, {"date": "2020-06-05", "close": 0.6, "volume": 139768.0}, {"date": "2020-06-08", "close": 0.6, "volume": 144900.0}, {"date": "2020-06-09", "close": 0.6, "volume": 5109.0}, {"date": "2020-06-10", "close": 0.6, "volume": 185253.0}, {"date": "2020-06-11", "close": 0.6, "volume": 203362.0}, {"date": "2020-06-12", "close": 0.6, "volume": 190000.0}, {"date": "2020-06-15", "close": 0.6, "volume": 52500.0}, {"date": "2020-06-16", "close": 0.6, "volume": 1000.0}, {"date": "2020-06-17", "close": 0.45, "volume": 335340.0}, {"date": "2020-06-18", "close": 0.6, "volume": 27007.0}, {"date": "2020-06-19", "close": 0.45, "volume": 117758.0}, {"date": "2020-06-22", "close": 0.45, "volume": 22180.0}, {"date": "2020-06-23", "close": 0.45, "volume": 30000.0}, {"date": "2020-06-24", "close": 0.6, "volume": 19086.0}, {"date": "2020-06-25", "close": 0.6, "volume": 20000.0}, {"date": "2020-06-26", "close": 0.6, "volume": 11500.0}, {"date": "2020-06-29", "close": 0.45, "volume": 46146.0}, {"date": "2020-06-30", "close": 0.45, "volume": 40342.0}, {"date": "2020-07-02", "close": 0.45, "volume": 660724.0}, {"date": "2020-07-03", "close": 0.6, "volume": 20934.0}, {"date": "2020-07-06", "close": 0.75, "volume": 4403896.0}, {"date": "2020-07-07", "close": 0.6, "volume": 1449960.0}, {"date": "2020-07-08", "close": 0.6, "volume": 587424.0}, {"date": "2020-07-09", "close": 0.6, "volume": 80291.0}, {"date": "2020-07-10", "close": 0.6, "volume": 19378.0}, {"date": "2020-07-13", "close": 0.6, "volume": 105000.0}, {"date": "2020-07-14", "close": 0.6, "volume": 94500.0}, {"date": "2020-07-15", "close": 0.6, "volume": 22885.0}, {"date": "2020-07-16", "close": 0.6, "volume": 3228.0}, {"date": "2020-07-17", "close": 0.6, "volume": 1287385.0}, {"date": "2020-07-20", "close": 0.6, "volume": 105263.0}, {"date": "2020-07-21", "close": 0.6, "volume": 102000.0}, {"date": "2020-07-22", "close": 0.6, "volume": 115289.0}, {"date": "2020-07-23", "close": 0.6, "volume": 45254.0}, {"date": "2020-07-24", "close": 0.6, "volume": 15262.0}, {"date": "2020-07-27", "close": 0.6, "volume": 89035.0}, {"date": "2020-07-28", "close": 0.6, "volume": 6063.0}, {"date": "2020-07-29", "close": 0.6, "volume": 10.0}, {"date": "2020-07-30", "close": 0.6, "volume": 9212.0}, {"date": "2020-07-31", "close": 0.45, "volume": 72615.0}, {"date": "2020-08-04", "close": 0.45, "volume": 2897.0}, {"date": "2020-08-05", "close": 0.6, "volume": 280290.0}, {"date": "2020-08-06", "close": 0.6, "volume": 551900.0}, {"date": "2020-08-07", "close": 0.6, "volume": 298000.0}, {"date": "2020-08-10", "close": 0.6, "volume": 25700.0}, {"date": "2020-08-11", "close": 0.6, "volume": 31098.0}, {"date": "2020-08-12", "close": 0.6, "volume": 12321.0}, {"date": "2020-08-13", "close": 0.6, "volume": 2000.0}, {"date": "2020-08-14", "close": 0.6, "volume": 31460.0}, {"date": "2020-08-17", "close": 0.45, "volume": 20620.0}, {"date": "2020-08-18", "close": 0.45, "volume": 181429.0}, {"date": "2020-08-19", "close": 0.6, "volume": 108000.0}, {"date": "2020-08-20", "close": 0.6, "volume": 99136.0}, {"date": "2020-08-21", "close": 0.45, "volume": 10000.0}, {"date": "2020-08-24", "close": 0.45, "volume": 816165.0}, {"date": "2020-08-25", "close": 0.6, "volume": 826263.0}, {"date": "2020-08-26", "close": 0.6, "volume": 157978.0}, {"date": "2020-08-27", "close": 0.6, "volume": 1666216.0}, {"date": "2020-08-28", "close": 0.6, "volume": 1048460.0}, {"date": "2020-08-31", "close": 0.45, "volume": 91877.0}, {"date": "2020-09-01", "close": 0.45, "volume": 38000.0}, {"date": "2020-09-02", "close": 0.45, "volume": 340965.0}, {"date": "2020-09-03", "close": 0.45, "volume": 78479.0}, {"date": "2020-09-04", "close": 0.6, "volume": 1314711.0}, {"date": "2020-09-08", "close": 0.45, "volume": 58500.0}, {"date": "2020-09-09", "close": 0.6, "volume": 143000.0}, {"date": "2020-09-10", "close": 0.45, "volume": 19000.0}, {"date": "2020-09-11", "close": 0.6, "volume": 79264.0}, {"date": "2020-09-14", "close": 0.6, "volume": 410666.0}, {"date": "2020-09-16", "close": 0.45, "volume": 122002.0}, {"date": "2020-09-17", "close": 0.6, "volume": 12000.0}, {"date": "2020-09-18", "close": 0.45, "volume": 49593.0}, {"date": "2020-09-21", "close": 0.45, "volume": 68000.0}, {"date": "2020-09-22", "close": 0.45, "volume": 114387.0}, {"date": "2020-09-23", "close": 0.45, "volume": 157295.0}, {"date": "2020-09-24", "close": 0.3, "volume": 568041.0}, {"date": "2020-09-25", "close": 0.45, "volume": 197522.0}, {"date": "2020-09-28", "close": 0.45, "volume": 107504.0}, {"date": "2020-09-29", "close": 0.45, "volume": 1092650.0}, {"date": "2020-09-30", "close": 0.45, "volume": 223355.0}, {"date": "2020-10-01", "close": 0.45, "volume": 42000.0}, {"date": "2020-10-02", "close": 0.6, "volume": 548908.0}, {"date": "2020-10-05", "close": 0.45, "volume": 293289.0}, {"date": "2020-10-06", "close": 0.45, "volume": 91000.0}, {"date": "2020-10-07", "close": 0.45, "volume": 139200.0}, {"date": "2020-10-08", "close": 0.6, "volume": 182517.0}, {"date": "2020-10-09", "close": 0.6, "volume": 285182.0}, {"date": "2020-10-13", "close": 0.6, "volume": 11000.0}, {"date": "2020-10-14", "close": 0.6, "volume": 2591.0}, {"date": "2020-10-15", "close": 0.45, "volume": 137650.0}, {"date": "2020-10-16", "close": 0.45, "volume": 49144.0}, {"date": "2020-10-19", "close": 0.45, "volume": 73346.0}, {"date": "2020-10-20", "close": 0.45, "volume": 2200.0}, {"date": "2020-10-21", "close": 0.45, "volume": 48620.0}, {"date": "2020-10-22", "close": 0.45, "volume": 156735.0}, {"date": "2020-10-23", "close": 0.45, "volume": 14500.0}, {"date": "2020-10-26", "close": 0.45, "volume": 23000.0}, {"date": "2020-10-27", "close": 0.45, "volume": 12000.0}, {"date": "2020-10-28", "close": 0.45, "volume": 181540.0}, {"date": "2020-10-29", "close": 0.45, "volume": 137000.0}, {"date": "2020-10-30", "close": 0.45, "volume": 26675.0}, {"date": "2020-11-02", "close": 0.45, "volume": 211670.0}, {"date": "2020-11-03", "close": 0.3, "volume": 243221.0}, {"date": "2020-11-04", "close": 0.45, "volume": 90304.0}, {"date": "2020-11-05", "close": 0.45, "volume": 167000.0}, {"date": "2020-11-06", "close": 0.45, "volume": 262010.0}, {"date": "2020-11-09", "close": 0.45, "volume": 65562.0}, {"date": "2020-11-10", "close": 0.45, "volume": 207142.0}, {"date": "2020-11-11", "close": 0.45, "volume": 359265.0}, {"date": "2020-11-12", "close": 0.45, "volume": 22949.0}, {"date": "2020-11-13", "close": 0.6, "volume": 148328.0}, {"date": "2020-11-16", "close": 0.6, "volume": 10888.0}, {"date": "2020-11-17", "close": 0.45, "volume": 90408.0}, {"date": "2020-11-18", "close": 0.6, "volume": 118010.0}, {"date": "2020-11-19", "close": 0.45, "volume": 405000.0}, {"date": "2020-11-20", "close": 0.6, "volume": 64075.0}, {"date": "2020-11-23", "close": 0.45, "volume": 142278.0}, {"date": "2020-11-24", "close": 0.45, "volume": 307425.0}, {"date": "2020-11-25", "close": 0.6, "volume": 183714.0}, {"date": "2020-11-26", "close": 0.6, "volume": 75000.0}, {"date": "2020-11-27", "close": 0.6, "volume": 54277.0}, {"date": "2020-11-30", "close": 0.45, "volume": 150672.0}, {"date": "2020-12-01", "close": 0.6, "volume": 2183897.0}, {"date": "2020-12-02", "close": 0.45, "volume": 1769228.0}, {"date": "2020-12-03", "close": 0.45, "volume": 1020818.0}, {"date": "2020-12-04", "close": 0.45, "volume": 211460.0}, {"date": "2020-12-07", "close": 0.45, "volume": 1655298.0}, {"date": "2020-12-08", "close": 0.6, "volume": 71057.0}, {"date": "2020-12-09", "close": 0.45, "volume": 55685.0}, {"date": "2020-12-10", "close": 0.45, "volume": 514130.0}, {"date": "2020-12-11", "close": 0.45, "volume": 40048.0}, {"date": "2020-12-14", "close": 0.45, "volume": 69381.0}, {"date": "2020-12-15", "close": 0.6, "volume": 246852.0}, {"date": "2020-12-16", "close": 0.45, "volume": 416630.0}, {"date": "2020-12-17", "close": 0.6, "volume": 42196.0}, {"date": "2020-12-18", "close": 0.75, "volume": 4119604.0}, {"date": "2020-12-21", "close": 0.45, "volume": 1999727.0}, {"date": "2020-12-22", "close": 0.45, "volume": 535436.0}, {"date": "2020-12-23", "close": 0.6, "volume": 397110.0}, {"date": "2020-12-24", "close": 0.6, "volume": 23001.0}, {"date": "2020-12-29", "close": 0.45, "volume": 13188.0}, {"date": "2020-12-30", "close": 0.6, "volume": 100200.0}, {"date": "2020-12-31", "close": 0.6, "volume": 77711.0}, {"date": "2021-01-04", "close": 0.6, "volume": 346336.0}, {"date": "2021-01-05", "close": 0.6, "volume": 2154833.0}, {"date": "2021-01-06", "close": 0.6, "volume": 528632.0}, {"date": "2021-01-07", "close": 0.6, "volume": 527000.0}, {"date": "2021-01-08", "close": 0.6, "volume": 340010.0}, {"date": "2021-01-11", "close": 0.6, "volume": 249418.0}, {"date": "2021-01-12", "close": 0.6, "volume": 2114326.0}, {"date": "2021-01-13", "close": 0.75, "volume": 264730.0}, {"date": "2021-01-14", "close": 0.75, "volume": 269662.0}, {"date": "2021-01-15", "close": 0.6, "volume": 58005.0}, {"date": "2021-01-18", "close": 0.75, "volume": 9725.0}, {"date": "2021-01-19", "close": 0.75, "volume": 2772.0}, {"date": "2021-01-20", "close": 0.6, "volume": 44900.0}, {"date": "2021-01-21", "close": 0.6, "volume": 94641.0}, {"date": "2021-01-22", "close": 0.75, "volume": 483378.0}, {"date": "2021-01-25", "close": 0.75, "volume": 497095.0}, {"date": "2021-01-26", "close": 0.6, "volume": 178000.0}, {"date": "2021-01-27", "close": 0.75, "volume": 3127641.0}, {"date": "2021-01-28", "close": 0.75, "volume": 801765.0}, {"date": "2021-01-29", "close": 0.75, "volume": 171149.0}, {"date": "2021-02-01", "close": 0.75, "volume": 73342.0}, {"date": "2021-02-02", "close": 0.75, "volume": 25088.0}, {"date": "2021-02-03", "close": 0.75, "volume": 147779.0}, {"date": "2021-02-04", "close": 0.75, "volume": 191030.0}, {"date": "2021-02-05", "close": 0.9, "volume": 3719930.0}, {"date": "2021-02-08", "close": 1.35, "volume": 3633707.0}, {"date": "2021-02-09", "close": 1.65, "volume": 3272580.0}, {"date": "2021-02-10", "close": 1.65, "volume": 873464.0}, {"date": "2021-02-11", "close": 1.65, "volume": 544155.0}, {"date": "2021-02-12", "close": 1.65, "volume": 981372.0}, {"date": "2021-02-16", "close": 1.8, "volume": 636982.0}, {"date": "2021-02-17", "close": 1.8, "volume": 1140487.0}, {"date": "2021-02-18", "close": 1.65, "volume": 875990.0}, {"date": "2021-02-19", "close": 1.65, "volume": 11631.0}, {"date": "2021-02-22", "close": 1.65, "volume": 208130.0}, {"date": "2021-02-23", "close": 1.5, "volume": 208795.0}, {"date": "2021-02-24", "close": 1.5, "volume": 395477.0}, {"date": "2021-02-25", "close": 1.65, "volume": 639792.0}, {"date": "2021-02-26", "close": 1.65, "volume": 313100.0}, {"date": "2021-03-01", "close": 1.5, "volume": 20550.0}, {"date": "2021-03-02", "close": 1.5, "volume": 168086.0}, {"date": "2021-03-03", "close": 1.5, "volume": 76040.0}, {"date": "2021-03-04", "close": 1.35, "volume": 343485.0}, {"date": "2021-03-05", "close": 1.2, "volume": 533696.0}, {"date": "2021-03-08", "close": 1.35, "volume": 257525.0}, {"date": "2021-03-09", "close": 1.35, "volume": 272184.0}, {"date": "2021-03-10", "close": 1.65, "volume": 445525.0}, {"date": "2021-03-11", "close": 2.7, "volume": 3768423.0}, {"date": "2021-03-12", "close": 2.1, "volume": 3077297.0}, {"date": "2021-03-15", "close": 1.95, "volume": 672878.0}, {"date": "2021-03-16", "close": 1.8, "volume": 716461.0}, {"date": "2021-03-17", "close": 1.8, "volume": 1146566.0}, {"date": "2021-03-18", "close": 1.95, "volume": 825979.0}, {"date": "2021-03-19", "close": 1.95, "volume": 103561.0}, {"date": "2021-03-22", "close": 1.95, "volume": 60972.0}, {"date": "2021-03-23", "close": 1.8, "volume": 402260.0}, {"date": "2021-03-24", "close": 1.8, "volume": 20500.0}, {"date": "2021-03-25", "close": 1.5, "volume": 810850.0}, {"date": "2021-03-26", "close": 1.65, "volume": 151004.0}, {"date": "2021-03-29", "close": 1.5, "volume": 37300.0}, {"date": "2021-03-30", "close": 1.65, "volume": 36953.0}, {"date": "2021-03-31", "close": 1.65, "volume": 152000.0}, {"date": "2021-04-01", "close": 1.65, "volume": 82600.0}, {"date": "2021-04-05", "close": 1.65, "volume": 44172.0}, {"date": "2021-04-06", "close": 1.5, "volume": 188000.0}, {"date": "2021-04-07", "close": 1.65, "volume": 73610.0}, {"date": "2021-04-08", "close": 1.65, "volume": 19.0}, {"date": "2021-04-09", "close": 1.5, "volume": 299572.0}, {"date": "2021-04-12", "close": 1.2, "volume": 2194473.0}, {"date": "2021-04-13", "close": 1.2, "volume": 157833.0}, {"date": "2021-04-14", "close": 1.2, "volume": 788098.0}, {"date": "2021-04-15", "close": 1.2, "volume": 44500.0}, {"date": "2021-04-16", "close": 1.2, "volume": 326001.0}, {"date": "2021-04-19", "close": 1.2, "volume": 371400.0}, {"date": "2021-04-20", "close": 1.05, "volume": 363599.0}, {"date": "2021-04-21", "close": 1.05, "volume": 27092.0}, {"date": "2021-04-22", "close": 1.2, "volume": 470317.0}, {"date": "2021-04-23", "close": 1.2, "volume": 125032.0}, {"date": "2021-04-26", "close": 1.2, "volume": 269000.0}, {"date": "2021-04-27", "close": 1.05, "volume": 163500.0}, {"date": "2021-04-28", "close": 1.05, "volume": 60.0}, {"date": "2021-04-29", "close": 1.35, "volume": 1155730.0}, {"date": "2021-04-30", "close": 1.35, "volume": 534132.0}, {"date": "2021-05-03", "close": 1.5, "volume": 621000.0}, {"date": "2021-05-04", "close": 1.65, "volume": 450922.0}, {"date": "2021-05-05", "close": 1.8, "volume": 1472683.0}, {"date": "2021-05-06", "close": 1.8, "volume": 120274.0}, {"date": "2021-05-07", "close": 1.65, "volume": 473925.0}, {"date": "2021-05-10", "close": 1.65, "volume": 254000.0}, {"date": "2021-05-11", "close": 1.65, "volume": 77200.0}, {"date": "2021-05-12", "close": 1.8, "volume": 766586.0}, {"date": "2021-05-13", "close": 1.8, "volume": 115528.0}, {"date": "2021-05-14", "close": 1.8, "volume": 1333800.0}, {"date": "2021-05-17", "close": 1.95, "volume": 64430.0}, {"date": "2021-05-18", "close": 1.95, "volume": 332792.0}, {"date": "2021-05-19", "close": 1.65, "volume": 195143.0}, {"date": "2021-05-20", "close": 1.5, "volume": 406795.0}, {"date": "2021-05-21", "close": 1.65, "volume": 450500.0}, {"date": "2021-05-25", "close": 1.5, "volume": 55600.0}, {"date": "2021-05-26", "close": 1.65, "volume": 62420.0}, {"date": "2021-05-28", "close": 1.5, "volume": 33403.0}, {"date": "2021-05-31", "close": 1.95, "volume": 1144516.0}, {"date": "2021-06-01", "close": 1.8, "volume": 257594.0}, {"date": "2021-06-02", "close": 1.8, "volume": 297490.0}, {"date": "2021-06-03", "close": 1.5, "volume": 172356.0}, {"date": "2021-06-04", "close": 1.65, "volume": 409037.0}, {"date": "2021-06-07", "close": 1.8, "volume": 242746.0}, {"date": "2021-06-08", "close": 2.1, "volume": 864950.0}, {"date": "2021-06-09", "close": 1.8, "volume": 118592.0}, {"date": "2021-06-10", "close": 2.1, "volume": 603176.0}, {"date": "2021-06-11", "close": 1.95, "volume": 93702.0}, {"date": "2021-06-14", "close": 2.1, "volume": 592177.0}, {"date": "2021-06-15", "close": 2.1, "volume": 61465.0}, {"date": "2021-06-16", "close": 2.1, "volume": 32650.0}, {"date": "2021-06-17", "close": 2.1, "volume": 1000.0}, {"date": "2021-06-18", "close": 1.95, "volume": 347823.0}, {"date": "2021-06-21", "close": 2.1, "volume": 67810.0}, {"date": "2021-06-22", "close": 1.95, "volume": 167453.0}, {"date": "2021-06-23", "close": 2.1, "volume": 367162.0}, {"date": "2021-06-24", "close": 2.1, "volume": 81767.0}, {"date": "2021-06-25", "close": 2.25, "volume": 324426.0}, {"date": "2021-06-28", "close": 2.1, "volume": 111000.0}, {"date": "2021-06-29", "close": 2.1, "volume": 20544.0}, {"date": "2021-06-30", "close": 2.25, "volume": 87000.0}, {"date": "2021-07-02", "close": 2.85, "volume": 696048.0}, {"date": "2021-07-05", "close": 2.85, "volume": 269067.0}, {"date": "2021-07-06", "close": 2.55, "volume": 376507.0}, {"date": "2021-07-07", "close": 2.7, "volume": 400015.0}, {"date": "2021-07-08", "close": 2.25, "volume": 280692.0}, {"date": "2021-07-09", "close": 2.4, "volume": 90869.0}, {"date": "2021-07-12", "close": 2.55, "volume": 69108.0}, {"date": "2021-07-13", "close": 3.45, "volume": 722577.0}, {"date": "2021-07-14", "close": 3.0, "volume": 726848.0}, {"date": "2021-07-15", "close": 2.7, "volume": 388780.0}, {"date": "2021-07-16", "close": 2.85, "volume": 152502.0}, {"date": "2021-07-19", "close": 2.55, "volume": 710376.0}, {"date": "2021-07-20", "close": 2.7, "volume": 40136.0}, {"date": "2021-07-21", "close": 2.55, "volume": 64338.0}, {"date": "2021-07-22", "close": 2.7, "volume": 33000.0}, {"date": "2021-07-23", "close": 2.55, "volume": 234554.0}, {"date": "2021-07-26", "close": 2.55, "volume": 61108.0}, {"date": "2021-07-27", "close": 2.55, "volume": 116400.0}, {"date": "2021-07-28", "close": 2.55, "volume": 288228.0}, {"date": "2021-07-29", "close": 2.7, "volume": 33407.0}, {"date": "2021-07-30", "close": 2.55, "volume": 26185.0}, {"date": "2021-08-03", "close": 2.55, "volume": 22294.0}, {"date": "2021-08-04", "close": 2.55, "volume": 27196.0}, {"date": "2021-08-05", "close": 2.4, "volume": 74000.0}, {"date": "2021-08-06", "close": 2.4, "volume": 106065.0}, {"date": "2021-08-09", "close": 2.25, "volume": 38500.0}, {"date": "2021-08-10", "close": 2.25, "volume": 40800.0}, {"date": "2021-08-11", "close": 1.95, "volume": 295579.0}, {"date": "2021-08-12", "close": 2.55, "volume": 207509.0}, {"date": "2021-08-13", "close": 2.55, "volume": 14996.0}, {"date": "2021-08-16", "close": 2.25, "volume": 79000.0}, {"date": "2021-08-17", "close": 2.4, "volume": 98750.0}, {"date": "2021-08-18", "close": 2.25, "volume": 71524.0}, {"date": "2021-08-19", "close": 1.95, "volume": 228134.0}, {"date": "2021-08-20", "close": 1.95, "volume": 198885.0}, {"date": "2021-08-23", "close": 2.25, "volume": 112400.0}, {"date": "2021-08-24", "close": 2.4, "volume": 217167.0}, {"date": "2021-08-25", "close": 2.4, "volume": 64165.0}, {"date": "2021-08-26", "close": 2.4, "volume": 87000.0}, {"date": "2021-08-27", "close": 2.4, "volume": 106000.0}, {"date": "2021-08-30", "close": 2.25, "volume": 90765.0}, {"date": "2021-08-31", "close": 2.25, "volume": 17800.0}, {"date": "2021-09-01", "close": 2.1, "volume": 16500.0}, {"date": "2021-09-02", "close": 2.4, "volume": 33857.0}, {"date": "2021-09-03", "close": 2.55, "volume": 332134.0}, {"date": "2021-09-07", "close": 2.55, "volume": 333000.0}, {"date": "2021-09-08", "close": 2.55, "volume": 113519.0}, {"date": "2021-09-09", "close": 2.85, "volume": 302628.0}, {"date": "2021-09-10", "close": 2.7, "volume": 151983.0}, {"date": "2021-09-13", "close": 2.7, "volume": 166527.0}, {"date": "2021-09-14", "close": 2.55, "volume": 74188.0}, {"date": "2021-09-15", "close": 2.7, "volume": 120507.0}, {"date": "2021-09-16", "close": 2.55, "volume": 78750.0}, {"date": "2021-09-17", "close": 2.4, "volume": 413849.0}, {"date": "2021-09-20", "close": 2.55, "volume": 242857.0}, {"date": "2021-09-21", "close": 2.55, "volume": 140343.0}, {"date": "2021-09-22", "close": 2.7, "volume": 403394.0}, {"date": "2021-09-23", "close": 2.85, "volume": 379545.0}, {"date": "2021-09-24", "close": 2.85, "volume": 145350.0}, {"date": "2021-09-27", "close": 3.0, "volume": 362704.0}, {"date": "2021-09-28", "close": 2.55, "volume": 1172353.0}, {"date": "2021-09-29", "close": 2.55, "volume": 298500.0}, {"date": "2021-09-30", "close": 3.0, "volume": 899109.0}, {"date": "2021-10-01", "close": 3.15, "volume": 265445.0}, {"date": "2021-10-04", "close": 3.75, "volume": 1628159.0}, {"date": "2021-10-05", "close": 3.9, "volume": 475101.0}, {"date": "2021-10-06", "close": 3.75, "volume": 255573.0}, {"date": "2021-10-07", "close": 3.75, "volume": 635692.0}, {"date": "2021-10-08", "close": 4.65, "volume": 1185702.0}, {"date": "2021-10-12", "close": 5.4, "volume": 798463.0}, {"date": "2021-10-13", "close": 5.1, "volume": 430840.0}, {"date": "2021-10-14", "close": 5.25, "volume": 165558.0}, {"date": "2021-10-15", "close": 5.1, "volume": 338481.0}, {"date": "2021-10-18", "close": 4.2, "volume": 254562.0}, {"date": "2021-10-19", "close": 5.4, "volume": 559863.0}, {"date": "2021-10-20", "close": 5.25, "volume": 233945.0}, {"date": "2021-10-21", "close": 4.65, "volume": 266397.0}, {"date": "2021-10-22", "close": 4.8, "volume": 96382.0}, {"date": "2021-10-25", "close": 4.65, "volume": 205873.0}, {"date": "2021-10-26", "close": 4.65, "volume": 94048.0}, {"date": "2021-10-27", "close": 4.05, "volume": 206893.0}, {"date": "2021-10-28", "close": 4.05, "volume": 161670.0}, {"date": "2021-10-29", "close": 3.75, "volume": 301343.0}, {"date": "2021-11-01", "close": 5.1, "volume": 401033.0}, {"date": "2021-11-02", "close": 4.65, "volume": 243482.0}, {"date": "2021-11-03", "close": 4.5, "volume": 115876.0}, {"date": "2021-11-04", "close": 4.65, "volume": 35924.0}, {"date": "2021-11-05", "close": 4.65, "volume": 97768.0}, {"date": "2021-11-08", "close": 4.65, "volume": 407411.0}, {"date": "2021-11-09", "close": 4.65, "volume": 141228.0}, {"date": "2021-11-10", "close": 4.5, "volume": 158166.0}, {"date": "2021-11-11", "close": 4.35, "volume": 171414.0}, {"date": "2021-11-12", "close": 4.05, "volume": 376405.0}, {"date": "2021-11-15", "close": 3.9, "volume": 104035.0}, {"date": "2021-11-16", "close": 3.75, "volume": 137870.0}, {"date": "2021-11-17", "close": 3.75, "volume": 67943.0}, {"date": "2021-11-18", "close": 3.75, "volume": 112646.0}, {"date": "2021-11-19", "close": 3.3, "volume": 672631.0}, {"date": "2021-11-22", "close": 3.15, "volume": 380859.0}, {"date": "2021-11-23", "close": 3.3, "volume": 52702.0}, {"date": "2021-11-24", "close": 3.15, "volume": 64450.0}, {"date": "2021-11-25", "close": 3.0, "volume": 39907.0}, {"date": "2021-11-26", "close": 2.85, "volume": 206281.0}, {"date": "2021-11-29", "close": 3.0, "volume": 64324.0}, {"date": "2021-11-30", "close": 3.0, "volume": 126657.0}, {"date": "2021-12-01", "close": 2.85, "volume": 38723.0}, {"date": "2021-12-02", "close": 2.85, "volume": 33105.0}, {"date": "2021-12-03", "close": 2.7, "volume": 115921.0}, {"date": "2021-12-06", "close": 3.0, "volume": 66643.0}, {"date": "2021-12-07", "close": 2.85, "volume": 229389.0}, {"date": "2021-12-08", "close": 2.85, "volume": 4100.0}, {"date": "2021-12-09", "close": 3.0, "volume": 18516.0}, {"date": "2021-12-10", "close": 3.0, "volume": 2770.0}, {"date": "2021-12-13", "close": 2.85, "volume": 127024.0}, {"date": "2021-12-14", "close": 2.7, "volume": 203171.0}, {"date": "2021-12-15", "close": 2.85, "volume": 125150.0}, {"date": "2021-12-16", "close": 3.15, "volume": 215741.0}, {"date": "2021-12-17", "close": 2.55, "volume": 598895.0}, {"date": "2021-12-20", "close": 2.55, "volume": 166729.0}, {"date": "2021-12-21", "close": 2.85, "volume": 149988.0}, {"date": "2021-12-22", "close": 3.0, "volume": 168351.0}, {"date": "2021-12-23", "close": 3.0, "volume": 65649.0}, {"date": "2021-12-24", "close": 3.0, "volume": 3405.0}, {"date": "2021-12-29", "close": 3.15, "volume": 177086.0}, {"date": "2021-12-30", "close": 3.6, "volume": 107861.0}, {"date": "2021-12-31", "close": 3.6, "volume": 222786.0}, {"date": "2022-01-04", "close": 4.2, "volume": 464098.0}, {"date": "2022-01-05", "close": 4.2, "volume": 298274.0}, {"date": "2022-01-06", "close": 4.35, "volume": 495377.0}, {"date": "2022-01-07", "close": 4.2, "volume": 160057.0}, {"date": "2022-01-10", "close": 4.5, "volume": 67327.0}, {"date": "2022-01-11", "close": 4.35, "volume": 183972.0}, {"date": "2022-01-12", "close": 4.35, "volume": 131673.0}, {"date": "2022-01-13", "close": 4.35, "volume": 109848.0}, {"date": "2022-01-14", "close": 4.5, "volume": 208336.0}, {"date": "2022-01-17", "close": 5.7, "volume": 1824677.0}, {"date": "2022-01-18", "close": 5.1, "volume": 877369.0}, {"date": "2022-01-19", "close": 5.4, "volume": 368737.0}, {"date": "2022-01-20", "close": 5.4, "volume": 495384.0}, {"date": "2022-01-21", "close": 5.1, "volume": 411455.0}, {"date": "2022-01-24", "close": 5.25, "volume": 419805.0}, {"date": "2022-01-25", "close": 5.4, "volume": 76222.0}, {"date": "2022-01-26", "close": 5.25, "volume": 193095.0}, {"date": "2022-01-27", "close": 5.1, "volume": 62142.0}, {"date": "2022-01-28", "close": 5.1, "volume": 214740.0}, {"date": "2022-01-31", "close": 4.95, "volume": 225512.0}, {"date": "2022-02-01", "close": 4.8, "volume": 78007.0}, {"date": "2022-02-02", "close": 4.95, "volume": 128005.0}, {"date": "2022-02-03", "close": 4.95, "volume": 303992.0}, {"date": "2022-02-04", "close": 5.25, "volume": 745735.0}, {"date": "2022-02-07", "close": 5.1, "volume": 246540.0}, {"date": "2022-02-08", "close": 5.1, "volume": 216625.0}, {"date": "2022-02-09", "close": 5.1, "volume": 307336.0}, {"date": "2022-02-10", "close": 5.1, "volume": 103514.0}, {"date": "2022-02-11", "close": 5.1, "volume": 287768.0}, {"date": "2022-02-14", "close": 5.1, "volume": 95618.0}, {"date": "2022-02-15", "close": 5.1, "volume": 243591.0}, {"date": "2022-02-16", "close": 5.25, "volume": 359620.0}, {"date": "2022-02-17", "close": 4.95, "volume": 115702.0}, {"date": "2022-02-18", "close": 4.8, "volume": 139931.0}, {"date": "2022-02-22", "close": 5.55, "volume": 933308.0}, {"date": "2022-02-23", "close": 5.1, "volume": 312305.0}, {"date": "2022-02-24", "close": 5.4, "volume": 284461.0}, {"date": "2022-02-25", "close": 5.4, "volume": 261916.0}, {"date": "2022-02-28", "close": 5.4, "volume": 234297.0}, {"date": "2022-03-01", "close": 6.3, "volume": 1097010.0}, {"date": "2022-03-02", "close": 6.15, "volume": 473174.0}, {"date": "2022-03-03", "close": 6.15, "volume": 380684.0}, {"date": "2022-03-04", "close": 6.0, "volume": 970460.0}, {"date": "2022-03-07", "close": 6.6, "volume": 567134.0}, {"date": "2022-03-08", "close": 7.95, "volume": 1823235.0}, {"date": "2022-03-09", "close": 7.2, "volume": 870819.0}, {"date": "2022-03-10", "close": 7.5, "volume": 184629.0}, {"date": "2022-03-11", "close": 7.2, "volume": 171887.0}, {"date": "2022-03-14", "close": 6.3, "volume": 331700.0}, {"date": "2022-03-15", "close": 6.3, "volume": 617562.0}, {"date": "2022-03-16", "close": 6.6, "volume": 227488.0}, {"date": "2022-03-17", "close": 7.5, "volume": 335703.0}, {"date": "2022-03-18", "close": 7.2, "volume": 299540.0}, {"date": "2022-03-21", "close": 7.8, "volume": 153164.0}, {"date": "2022-03-22", "close": 7.5, "volume": 358481.0}, {"date": "2022-03-23", "close": 7.95, "volume": 195907.0}, {"date": "2022-03-24", "close": 7.5, "volume": 252142.0}, {"date": "2022-03-25", "close": 8.55, "volume": 397261.0}, {"date": "2022-03-28", "close": 8.55, "volume": 232796.0}, {"date": "2022-03-29", "close": 8.55, "volume": 258662.0}, {"date": "2022-03-30", "close": 7.95, "volume": 427748.0}, {"date": "2022-03-31", "close": 7.95, "volume": 138963.0}, {"date": "2022-04-01", "close": 7.65, "volume": 176587.0}, {"date": "2022-04-04", "close": 8.1, "volume": 88955.0}, {"date": "2022-04-05", "close": 7.8, "volume": 139013.0}, {"date": "2022-04-06", "close": 7.2, "volume": 274075.0}, {"date": "2022-04-07", "close": 6.9, "volume": 400073.0}, {"date": "2022-04-08", "close": 7.5, "volume": 155834.0}, {"date": "2022-04-11", "close": 7.2, "volume": 152342.0}, {"date": "2022-04-12", "close": 7.2, "volume": 276119.0}, {"date": "2022-04-13", "close": 7.2, "volume": 37716.0}, {"date": "2022-04-14", "close": 7.5, "volume": 140063.0}, {"date": "2022-04-18", "close": 7.5, "volume": 287581.0}, {"date": "2022-04-19", "close": 7.65, "volume": 120760.0}, {"date": "2022-04-20", "close": 7.95, "volume": 594816.0}, {"date": "2022-04-21", "close": 7.65, "volume": 208702.0}, {"date": "2022-04-22", "close": 7.5, "volume": 132728.0}, {"date": "2022-04-25", "close": 7.2, "volume": 274732.0}, {"date": "2022-04-26", "close": 7.05, "volume": 36736.0}, {"date": "2022-04-27", "close": 6.6, "volume": 102784.0}, {"date": "2022-04-28", "close": 7.5, "volume": 157616.0}, {"date": "2022-04-29", "close": 7.35, "volume": 84678.0}, {"date": "2022-05-02", "close": 7.05, "volume": 109689.0}, {"date": "2022-05-03", "close": 7.05, "volume": 161939.0}, {"date": "2022-05-04", "close": 7.05, "volume": 131823.0}, {"date": "2022-05-05", "close": 7.2, "volume": 197138.0}, {"date": "2022-05-06", "close": 7.2, "volume": 125479.0}, {"date": "2022-05-09", "close": 6.75, "volume": 698279.0}, {"date": "2022-05-10", "close": 6.6, "volume": 179956.0}, {"date": "2022-05-11", "close": 7.2, "volume": 72791.0}, {"date": "2022-05-12", "close": 5.85, "volume": 353855.0}, {"date": "2022-05-13", "close": 6.6, "volume": 95912.0}, {"date": "2022-05-16", "close": 6.9, "volume": 16791.0}, {"date": "2022-05-17", "close": 6.9, "volume": 77472.0}, {"date": "2022-05-18", "close": 6.6, "volume": 194842.0}, {"date": "2022-05-19", "close": 6.3, "volume": 25703.0}, {"date": "2022-05-20", "close": 6.3, "volume": 157115.0}, {"date": "2022-05-24", "close": 6.0, "volume": 541536.0}, {"date": "2022-05-25", "close": 6.45, "volume": 431503.0}, {"date": "2022-05-26", "close": 7.2, "volume": 706461.0}, {"date": "2022-05-27", "close": 7.35, "volume": 466515.0}, {"date": "2022-05-30", "close": 7.65, "volume": 297956.0}, {"date": "2022-05-31", "close": 7.35, "volume": 313488.0}, {"date": "2022-06-01", "close": 7.5, "volume": 181145.0}, {"date": "2022-06-02", "close": 8.25, "volume": 559365.0}, {"date": "2022-06-03", "close": 8.1, "volume": 384820.0}, {"date": "2022-06-06", "close": 8.7, "volume": 494803.0}, {"date": "2022-06-07", "close": 9.45, "volume": 1531153.0}, {"date": "2022-06-08", "close": 9.3, "volume": 717383.0}, {"date": "2022-06-09", "close": 8.85, "volume": 328521.0}, {"date": "2022-06-10", "close": 8.55, "volume": 159715.0}, {"date": "2022-06-13", "close": 7.8, "volume": 404175.0}, {"date": "2022-06-14", "close": 7.5, "volume": 304229.0}, {"date": "2022-06-15", "close": 7.65, "volume": 87171.0}, {"date": "2022-06-16", "close": 8.4, "volume": 545792.0}, {"date": "2022-06-17", "close": 7.8, "volume": 351194.0}, {"date": "2022-06-20", "close": 7.5, "volume": 73542.0}, {"date": "2022-06-21", "close": 7.35, "volume": 253745.0}, {"date": "2022-06-22", "close": 6.9, "volume": 227210.0}, {"date": "2022-06-23", "close": 6.0, "volume": 597179.0}, {"date": "2022-06-24", "close": 6.15, "volume": 261685.0}, {"date": "2022-06-27", "close": 7.05, "volume": 375918.0}, {"date": "2022-06-28", "close": 6.9, "volume": 177773.0}, {"date": "2022-06-29", "close": 6.45, "volume": 101165.0}, {"date": "2022-06-30", "close": 6.6, "volume": 396332.0}, {"date": "2022-07-04", "close": 6.9, "volume": 85050.0}, {"date": "2022-07-05", "close": 6.45, "volume": 152396.0}, {"date": "2022-07-06", "close": 5.85, "volume": 341302.0}, {"date": "2022-07-07", "close": 6.3, "volume": 624021.0}, {"date": "2022-07-08", "close": 6.9, "volume": 44550.0}, {"date": "2022-07-11", "close": 6.9, "volume": 48605.0}, {"date": "2022-07-12", "close": 6.9, "volume": 82590.0}, {"date": "2022-07-13", "close": 6.75, "volume": 301489.0}, {"date": "2022-07-14", "close": 6.3, "volume": 472580.0}, {"date": "2022-07-15", "close": 6.45, "volume": 28250.0}, {"date": "2022-07-18", "close": 6.75, "volume": 41027.0}, {"date": "2022-07-19", "close": 7.2, "volume": 173252.0}, {"date": "2022-07-20", "close": 7.05, "volume": 42805.0}, {"date": "2022-07-21", "close": 6.9, "volume": 24402.0}, {"date": "2022-07-22", "close": 6.9, "volume": 11711.0}, {"date": "2022-07-25", "close": 7.35, "volume": 40878.0}, {"date": "2022-07-26", "close": 7.2, "volume": 178211.0}, {"date": "2022-07-27", "close": 7.05, "volume": 25123.0}, {"date": "2022-07-28", "close": 6.9, "volume": 41882.0}, {"date": "2022-07-29", "close": 7.35, "volume": 69610.0}, {"date": "2022-08-02", "close": 7.05, "volume": 78178.0}, {"date": "2022-08-03", "close": 6.9, "volume": 318416.0}, {"date": "2022-08-04", "close": 6.15, "volume": 312264.0}, {"date": "2022-08-05", "close": 6.3, "volume": 21256.0}, {"date": "2022-08-08", "close": 6.75, "volume": 38860.0}, {"date": "2022-08-09", "close": 6.75, "volume": 280749.0}, {"date": "2022-08-10", "close": 6.9, "volume": 79788.0}, {"date": "2022-08-11", "close": 7.2, "volume": 253916.0}, {"date": "2022-08-12", "close": 7.05, "volume": 232253.0}, {"date": "2022-08-15", "close": 7.05, "volume": 136902.0}, {"date": "2022-08-16", "close": 6.75, "volume": 170164.0}, {"date": "2022-08-17", "close": 6.6, "volume": 83675.0}, {"date": "2022-08-18", "close": 6.45, "volume": 125644.0}, {"date": "2022-08-19", "close": 6.45, "volume": 7709.0}, {"date": "2022-08-22", "close": 6.75, "volume": 143686.0}, {"date": "2022-08-23", "close": 6.75, "volume": 297400.0}, {"date": "2022-08-24", "close": 6.9, "volume": 69950.0}, {"date": "2022-08-25", "close": 6.9, "volume": 419307.0}, {"date": "2022-08-26", "close": 6.9, "volume": 104500.0}, {"date": "2022-08-29", "close": 7.2, "volume": 789008.0}, {"date": "2022-08-30", "close": 7.35, "volume": 943653.0}, {"date": "2022-08-31", "close": 7.5, "volume": 539501.0}, {"date": "2022-09-01", "close": 7.05, "volume": 408653.0}, {"date": "2022-09-02", "close": 6.75, "volume": 92094.0}, {"date": "2022-09-06", "close": 6.75, "volume": 141584.0}, {"date": "2022-09-07", "close": 6.75, "volume": 189646.0}, {"date": "2022-09-08", "close": 6.45, "volume": 4047.0}, {"date": "2022-09-09", "close": 6.9, "volume": 196334.0}, {"date": "2022-09-12", "close": 6.75, "volume": 76741.0}, {"date": "2022-09-13", "close": 6.6, "volume": 852992.0}, {"date": "2022-09-14", "close": 6.9, "volume": 473293.0}, {"date": "2022-09-15", "close": 6.9, "volume": 3766.0}, {"date": "2022-09-16", "close": 6.9, "volume": 34377.0}, {"date": "2022-09-19", "close": 6.9, "volume": 145548.0}, {"date": "2022-09-20", "close": 6.45, "volume": 307432.0}, {"date": "2022-09-21", "close": 6.45, "volume": 162985.0}, {"date": "2022-09-22", "close": 6.15, "volume": 433265.0}, {"date": "2022-09-23", "close": 5.7, "volume": 669750.0}, {"date": "2022-09-26", "close": 5.55, "volume": 143109.0}, {"date": "2022-09-27", "close": 5.55, "volume": 83392.0}, {"date": "2022-09-28", "close": 5.85, "volume": 301547.0}, {"date": "2022-09-29", "close": 5.55, "volume": 115709.0}, {"date": "2022-09-30", "close": 5.85, "volume": 16210.0}, {"date": "2022-10-03", "close": 6.15, "volume": 84739.0}, {"date": "2022-10-04", "close": 6.45, "volume": 273785.0}, {"date": "2022-10-05", "close": 6.75, "volume": 570410.0}, {"date": "2022-10-06", "close": 6.9, "volume": 221118.0}, {"date": "2022-10-07", "close": 7.35, "volume": 393866.0}, {"date": "2022-10-11", "close": 7.2, "volume": 247275.0}, {"date": "2022-10-12", "close": 6.9, "volume": 169761.0}, {"date": "2022-10-13", "close": 7.35, "volume": 693863.0}, {"date": "2022-10-14", "close": 7.2, "volume": 285505.0}, {"date": "2022-10-17", "close": 7.2, "volume": 255242.0}, {"date": "2022-10-18", "close": 7.2, "volume": 84195.0}, {"date": "2022-10-19", "close": 7.05, "volume": 231710.0}, {"date": "2022-10-20", "close": 6.9, "volume": 164945.0}, {"date": "2022-10-21", "close": 6.9, "volume": 75885.0}, {"date": "2022-10-24", "close": 7.2, "volume": 401621.0}, {"date": "2022-10-25", "close": 7.65, "volume": 502807.0}, {"date": "2022-10-26", "close": 8.25, "volume": 302415.0}, {"date": "2022-10-27", "close": 8.25, "volume": 325544.0}, {"date": "2022-10-28", "close": 8.55, "volume": 767628.0}, {"date": "2022-10-31", "close": 9.0, "volume": 890702.0}, {"date": "2022-11-01", "close": 9.45, "volume": 240604.0}, {"date": "2022-11-02", "close": 8.85, "volume": 352932.0}, {"date": "2022-11-03", "close": 9.0, "volume": 245965.0}, {"date": "2022-11-04", "close": 9.15, "volume": 304827.0}, {"date": "2022-11-07", "close": 8.85, "volume": 409462.0}, {"date": "2022-11-08", "close": 8.7, "volume": 125928.0}, {"date": "2022-11-09", "close": 8.1, "volume": 143563.0}, {"date": "2022-11-10", "close": 7.5, "volume": 1620657.0}, {"date": "2022-11-11", "close": 6.9, "volume": 265937.0}, {"date": "2022-11-14", "close": 6.9, "volume": 239249.0}, {"date": "2022-11-15", "close": 7.05, "volume": 107857.0}, {"date": "2022-11-16", "close": 6.9, "volume": 51436.0}, {"date": "2022-11-17", "close": 6.75, "volume": 229286.0}, {"date": "2022-11-18", "close": 6.45, "volume": 211985.0}, {"date": "2022-11-21", "close": 6.45, "volume": 410438.0}, {"date": "2022-11-22", "close": 6.0, "volume": 649667.0}, {"date": "2022-11-23", "close": 6.0, "volume": 216418.0}, {"date": "2022-11-24", "close": 6.0, "volume": 88206.0}, {"date": "2022-11-25", "close": 6.0, "volume": 275462.0}, {"date": "2022-11-28", "close": 5.4, "volume": 992516.0}, {"date": "2022-11-29", "close": 5.7, "volume": 609057.0}, {"date": "2022-11-30", "close": 5.7, "volume": 219669.0}, {"date": "2022-12-01", "close": 5.7, "volume": 155599.0}, {"date": "2022-12-02", "close": 5.55, "volume": 587815.0}, {"date": "2022-12-05", "close": 5.25, "volume": 932115.0}, {"date": "2022-12-06", "close": 4.5, "volume": 849180.0}, {"date": "2022-12-07", "close": 4.5, "volume": 500202.0}, {"date": "2022-12-08", "close": 4.2, "volume": 229778.0}, {"date": "2022-12-09", "close": 4.05, "volume": 777690.0}, {"date": "2022-12-12", "close": 3.9, "volume": 184291.0}, {"date": "2022-12-13", "close": 4.05, "volume": 289993.0}, {"date": "2022-12-14", "close": 3.9, "volume": 121160.0}, {"date": "2022-12-15", "close": 4.05, "volume": 75126.0}, {"date": "2022-12-16", "close": 3.9, "volume": 69006.0}, {"date": "2022-12-19", "close": 3.75, "volume": 250056.0}, {"date": "2022-12-20", "close": 3.75, "volume": 97706.0}, {"date": "2022-12-21", "close": 3.75, "volume": 769170.0}, {"date": "2022-12-22", "close": 3.75, "volume": 206830.0}, {"date": "2022-12-23", "close": 3.9, "volume": 289803.0}, {"date": "2022-12-28", "close": 3.45, "volume": 106347.0}, {"date": "2022-12-29", "close": 4.2, "volume": 277262.0}, {"date": "2022-12-30", "close": 3.75, "volume": 117678.0}, {"date": "2023-01-03", "close": 3.6, "volume": 88652.0}, {"date": "2023-01-04", "close": 3.6, "volume": 284873.0}, {"date": "2023-01-05", "close": 3.6, "volume": 24387.0}, {"date": "2023-01-06", "close": 3.6, "volume": 11731.0}, {"date": "2023-01-09", "close": 3.75, "volume": 57657.0}, {"date": "2023-01-10", "close": 3.75, "volume": 31922.0}, {"date": "2023-01-11", "close": 3.75, "volume": 60223.0}, {"date": "2023-01-12", "close": 3.9, "volume": 279245.0}, {"date": "2023-01-13", "close": 4.05, "volume": 110423.0}, {"date": "2023-01-16", "close": 4.35, "volume": 96849.0}, {"date": "2023-01-17", "close": 4.65, "volume": 139918.0}, {"date": "2023-01-18", "close": 4.65, "volume": 171854.0}, {"date": "2023-01-19", "close": 4.5, "volume": 51970.0}, {"date": "2023-01-20", "close": 4.2, "volume": 59634.0}, {"date": "2023-01-23", "close": 4.5, "volume": 107972.0}, {"date": "2023-01-24", "close": 4.35, "volume": 12500.0}, {"date": "2023-01-25", "close": 4.05, "volume": 195963.0}, {"date": "2023-01-26", "close": 4.35, "volume": 59500.0}, {"date": "2023-01-27", "close": 4.5, "volume": 122400.0}, {"date": "2023-01-30", "close": 4.2, "volume": 308372.0}, {"date": "2023-01-31", "close": 4.35, "volume": 82494.0}, {"date": "2023-02-01", "close": 4.35, "volume": 73002.0}, {"date": "2023-02-02", "close": 4.05, "volume": 28618.0}, {"date": "2023-02-03", "close": 4.05, "volume": 30784.0}, {"date": "2023-02-06", "close": 4.05, "volume": 45000.0}, {"date": "2023-02-07", "close": 4.05, "volume": 144110.0}, {"date": "2023-02-08", "close": 4.2, "volume": 36034.0}, {"date": "2023-02-09", "close": 4.05, "volume": 148478.0}, {"date": "2023-02-10", "close": 3.75, "volume": 79100.0}, {"date": "2023-02-13", "close": 3.9, "volume": 82590.0}, {"date": "2023-02-14", "close": 3.9, "volume": 368601.0}, {"date": "2023-02-15", "close": 4.05, "volume": 32634.0}, {"date": "2023-02-16", "close": 3.9, "volume": 54721.0}, {"date": "2023-02-17", "close": 3.9, "volume": 121174.0}, {"date": "2023-02-21", "close": 3.75, "volume": 55668.0}, {"date": "2023-02-22", "close": 3.9, "volume": 175046.0}, {"date": "2023-02-23", "close": 3.75, "volume": 32004.0}, {"date": "2023-02-24", "close": 3.9, "volume": 279557.0}, {"date": "2023-02-27", "close": 3.9, "volume": 41543.0}, {"date": "2023-02-28", "close": 3.9, "volume": 30074.0}, {"date": "2023-03-01", "close": 4.05, "volume": 96409.0}, {"date": "2023-03-02", "close": 4.05, "volume": 22660.0}, {"date": "2023-03-03", "close": 4.05, "volume": 153492.0}, {"date": "2023-03-06", "close": 4.5, "volume": 262472.0}, {"date": "2023-03-07", "close": 4.35, "volume": 112887.0}, {"date": "2023-03-08", "close": 4.35, "volume": 8600.0}, {"date": "2023-03-09", "close": 4.5, "volume": 181461.0}, {"date": "2023-03-10", "close": 4.35, "volume": 87500.0}, {"date": "2023-03-13", "close": 4.2, "volume": 35761.0}, {"date": "2023-03-14", "close": 4.05, "volume": 156860.0}, {"date": "2023-03-15", "close": 3.75, "volume": 135388.0}, {"date": "2023-03-16", "close": 3.75, "volume": 77500.0}, {"date": "2023-03-17", "close": 3.75, "volume": 99504.0}, {"date": "2023-03-20", "close": 3.75, "volume": 125593.0}, {"date": "2023-03-21", "close": 3.75, "volume": 16482.0}, {"date": "2023-03-22", "close": 3.6, "volume": 41239.0}, {"date": "2023-03-23", "close": 3.75, "volume": 72912.0}, {"date": "2023-03-24", "close": 3.9, "volume": 16027.0}, {"date": "2023-03-27", "close": 3.75, "volume": 53300.0}, {"date": "2023-03-28", "close": 4.05, "volume": 58591.0}, {"date": "2023-03-29", "close": 2.55, "volume": 2421987.0}, {"date": "2023-03-30", "close": 2.1, "volume": 1615598.0}, {"date": "2023-03-31", "close": 2.4, "volume": 184840.0}, {"date": "2023-04-03", "close": 2.85, "volume": 518876.0}, {"date": "2023-04-04", "close": 2.7, "volume": 120453.0}, {"date": "2023-04-05", "close": 2.7, "volume": 62987.0}, {"date": "2023-04-06", "close": 2.55, "volume": 42000.0}, {"date": "2023-04-10", "close": 2.55, "volume": 76756.0}, {"date": "2023-04-11", "close": 2.7, "volume": 62100.0}, {"date": "2023-04-12", "close": 2.55, "volume": 251400.0}, {"date": "2023-04-13", "close": 2.7, "volume": 219691.0}, {"date": "2023-04-14", "close": 2.55, "volume": 215566.0}, {"date": "2023-04-17", "close": 2.55, "volume": 77000.0}, {"date": "2023-04-18", "close": 2.55, "volume": 239354.0}, {"date": "2023-04-19", "close": 2.55, "volume": 392001.0}, {"date": "2023-04-20", "close": 2.55, "volume": 10200.0}, {"date": "2023-04-21", "close": 2.4, "volume": 39036.0}, {"date": "2023-04-24", "close": 2.7, "volume": 310333.0}, {"date": "2023-04-25", "close": 2.7, "volume": 345419.0}, {"date": "2023-04-26", "close": 2.7, "volume": 114988.0}, {"date": "2023-04-27", "close": 2.7, "volume": 195600.0}, {"date": "2023-04-28", "close": 2.85, "volume": 59845.0}, {"date": "2023-05-01", "close": 2.7, "volume": 37157.0}, {"date": "2023-05-02", "close": 2.7, "volume": 18140.0}, {"date": "2023-05-03", "close": 2.7, "volume": 169522.0}, {"date": "2023-05-04", "close": 2.55, "volume": 11001.0}, {"date": "2023-05-05", "close": 2.55, "volume": 14000.0}, {"date": "2023-05-08", "close": 2.4, "volume": 555567.0}, {"date": "2023-05-09", "close": 2.7, "volume": 129007.0}, {"date": "2023-05-10", "close": 2.55, "volume": 91100.0}, {"date": "2023-05-11", "close": 2.55, "volume": 37375.0}, {"date": "2023-05-12", "close": 2.4, "volume": 45000.0}, {"date": "2023-05-15", "close": 2.4, "volume": 29512.0}, {"date": "2023-05-16", "close": 2.55, "volume": 236281.0}, {"date": "2023-05-17", "close": 2.7, "volume": 1194165.0}, {"date": "2023-05-18", "close": 2.7, "volume": 135419.0}, {"date": "2023-05-19", "close": 2.55, "volume": 341667.0}, {"date": "2023-05-23", "close": 2.7, "volume": 629968.0}, {"date": "2023-05-24", "close": 2.55, "volume": 231200.0}, {"date": "2023-05-25", "close": 2.4, "volume": 316518.0}, {"date": "2023-05-26", "close": 2.55, "volume": 122113.0}, {"date": "2023-05-29", "close": 2.55, "volume": 437061.0}, {"date": "2023-05-30", "close": 2.25, "volume": 340862.0}, {"date": "2023-05-31", "close": 2.4, "volume": 177153.0}, {"date": "2023-06-01", "close": 2.55, "volume": 129300.0}, {"date": "2023-06-02", "close": 2.4, "volume": 147888.0}, {"date": "2023-06-05", "close": 2.4, "volume": 307076.0}, {"date": "2023-06-06", "close": 2.4, "volume": 5525.0}, {"date": "2023-06-07", "close": 2.55, "volume": 87000.0}, {"date": "2023-06-08", "close": 2.4, "volume": 10000.0}, {"date": "2023-06-09", "close": 2.4, "volume": 43555.0}, {"date": "2023-06-12", "close": 2.4, "volume": 206000.0}, {"date": "2023-06-13", "close": 2.25, "volume": 199700.0}, {"date": "2023-06-14", "close": 2.4, "volume": 8000.0}, {"date": "2023-06-15", "close": 2.25, "volume": 112000.0}, {"date": "2023-06-16", "close": 2.25, "volume": 49000.0}, {"date": "2023-06-19", "close": 2.25, "volume": 30304.0}, {"date": "2023-06-20", "close": 2.4, "volume": 88100.0}, {"date": "2023-06-21", "close": 2.4, "volume": 41558.0}, {"date": "2023-06-22", "close": 2.4, "volume": 16020.0}, {"date": "2023-06-23", "close": 2.25, "volume": 102000.0}, {"date": "2023-06-26", "close": 2.25, "volume": 70500.0}, {"date": "2023-06-27", "close": 2.25, "volume": 12121.0}, {"date": "2023-06-28", "close": 2.25, "volume": 368031.0}, {"date": "2023-06-29", "close": 2.25, "volume": 71001.0}, {"date": "2023-06-30", "close": 2.25, "volume": 172780.0}, {"date": "2023-07-04", "close": 2.4, "volume": 163477.0}, {"date": "2023-07-05", "close": 2.4, "volume": 150225.0}, {"date": "2023-07-06", "close": 2.1, "volume": 18300.0}, {"date": "2023-07-07", "close": 2.4, "volume": 503518.0}, {"date": "2023-07-10", "close": 2.4, "volume": 23218.0}, {"date": "2023-07-11", "close": 2.55, "volume": 324944.0}, {"date": "2023-07-12", "close": 2.55, "volume": 466206.0}, {"date": "2023-07-13", "close": 2.55, "volume": 184800.0}, {"date": "2023-07-14", "close": 2.7, "volume": 83647.0}, {"date": "2023-07-17", "close": 2.55, "volume": 2208.0}, {"date": "2023-07-18", "close": 2.7, "volume": 219500.0}, {"date": "2023-07-19", "close": 2.7, "volume": 191200.0}, {"date": "2023-07-20", "close": 2.85, "volume": 343724.0}, {"date": "2023-07-21", "close": 3.15, "volume": 678130.0}, {"date": "2023-07-24", "close": 3.3, "volume": 989798.0}, {"date": "2023-07-25", "close": 3.45, "volume": 1174924.0}, {"date": "2023-07-26", "close": 3.3, "volume": 95500.0}, {"date": "2023-07-27", "close": 3.45, "volume": 16500.0}, {"date": "2023-07-28", "close": 3.15, "volume": 77600.0}, {"date": "2023-07-31", "close": 3.45, "volume": 77061.0}, {"date": "2023-08-01", "close": 3.6, "volume": 197502.0}, {"date": "2023-08-02", "close": 3.3, "volume": 40268.0}, {"date": "2023-08-03", "close": 3.45, "volume": 554125.0}, {"date": "2023-08-04", "close": 3.45, "volume": 227193.0}, {"date": "2023-08-08", "close": 3.45, "volume": 544735.0}, {"date": "2023-08-09", "close": 3.6, "volume": 468717.0}, {"date": "2023-08-10", "close": 3.75, "volume": 401895.0}, {"date": "2023-08-11", "close": 4.05, "volume": 683667.0}, {"date": "2023-08-14", "close": 3.9, "volume": 931161.0}, {"date": "2023-08-15", "close": 3.45, "volume": 83600.0}, {"date": "2023-08-16", "close": 3.3, "volume": 287911.0}, {"date": "2023-08-17", "close": 3.75, "volume": 109972.0}, {"date": "2023-08-18", "close": 3.45, "volume": 142622.0}, {"date": "2023-08-21", "close": 3.3, "volume": 1458.0}, {"date": "2023-08-22", "close": 3.45, "volume": 5050.0}, {"date": "2023-08-23", "close": 3.45, "volume": 102000.0}, {"date": "2023-08-24", "close": 3.15, "volume": 207354.0}, {"date": "2023-08-25", "close": 3.15, "volume": 225501.0}, {"date": "2023-08-28", "close": 3.15, "volume": 189552.0}, {"date": "2023-08-29", "close": 3.15, "volume": 43600.0}, {"date": "2023-08-30", "close": 3.15, "volume": 39150.0}, {"date": "2023-08-31", "close": 3.15, "volume": 129012.0}, {"date": "2023-09-01", "close": 3.45, "volume": 317184.0}, {"date": "2023-09-05", "close": 3.6, "volume": 355104.0}, {"date": "2023-09-06", "close": 3.15, "volume": 349523.0}, {"date": "2023-09-07", "close": 3.3, "volume": 64500.0}, {"date": "2023-09-08", "close": 3.15, "volume": 358923.0}, {"date": "2023-09-11", "close": 3.15, "volume": 103014.0}, {"date": "2023-09-12", "close": 2.85, "volume": 497180.0}, {"date": "2023-09-13", "close": 3.15, "volume": 434076.0}, {"date": "2023-09-14", "close": 3.0, "volume": 558750.0}, {"date": "2023-09-15", "close": 3.45, "volume": 479089.0}, {"date": "2023-09-18", "close": 3.3, "volume": 510031.0}, {"date": "2023-09-19", "close": 3.6, "volume": 523964.0}, {"date": "2023-09-20", "close": 3.6, "volume": 82500.0}, {"date": "2023-09-21", "close": 3.45, "volume": 580150.0}, {"date": "2023-09-22", "close": 3.6, "volume": 241100.0}, {"date": "2023-09-25", "close": 3.3, "volume": 365624.0}, {"date": "2023-09-26", "close": 3.6, "volume": 102770.0}, {"date": "2023-09-27", "close": 3.45, "volume": 38555.0}, {"date": "2023-09-28", "close": 3.6, "volume": 295300.0}, {"date": "2023-09-29", "close": 3.3, "volume": 152500.0}, {"date": "2023-10-02", "close": 3.0, "volume": 752842.0}, {"date": "2023-10-03", "close": 3.0, "volume": 1040584.0}, {"date": "2023-10-04", "close": 2.85, "volume": 165634.0}, {"date": "2023-10-05", "close": 2.85, "volume": 505326.0}, {"date": "2023-10-06", "close": 3.0, "volume": 32311.0}, {"date": "2023-10-10", "close": 3.3, "volume": 163219.0}, {"date": "2023-10-11", "close": 3.15, "volume": 96139.0}, {"date": "2023-10-12", "close": 3.15, "volume": 30219.0}, {"date": "2023-10-13", "close": 3.15, "volume": 660574.0}, {"date": "2023-10-16", "close": 3.0, "volume": 21465.0}, {"date": "2023-10-17", "close": 2.85, "volume": 429097.0}, {"date": "2023-10-18", "close": 2.85, "volume": 95000.0}, {"date": "2023-10-19", "close": 3.0, "volume": 225500.0}, {"date": "2023-10-20", "close": 3.15, "volume": 247360.0}, {"date": "2023-10-23", "close": 3.0, "volume": 24904.0}, {"date": "2023-10-24", "close": 2.85, "volume": 23000.0}, {"date": "2023-10-25", "close": 3.0, "volume": 5100.0}, {"date": "2023-10-26", "close": 2.85, "volume": 188836.0}, {"date": "2023-10-27", "close": 2.85, "volume": 154607.0}, {"date": "2023-10-30", "close": 2.85, "volume": 156980.0}, {"date": "2023-10-31", "close": 2.85, "volume": 309350.0}, {"date": "2023-11-01", "close": 3.0, "volume": 152400.0}, {"date": "2023-11-02", "close": 3.0, "volume": 202640.0}, {"date": "2023-11-03", "close": 2.85, "volume": 19000.0}, {"date": "2023-11-06", "close": 2.85, "volume": 9157.0}, {"date": "2023-11-07", "close": 2.85, "volume": 61416.0}, {"date": "2023-11-08", "close": 2.85, "volume": 492965.0}, {"date": "2023-11-09", "close": 2.85, "volume": 325000.0}, {"date": "2023-11-10", "close": 2.7, "volume": 29565.0}, {"date": "2023-11-13", "close": 2.7, "volume": 180304.0}, {"date": "2023-11-14", "close": 2.7, "volume": 111125.0}, {"date": "2023-11-15", "close": 2.55, "volume": 20000.0}, {"date": "2023-11-16", "close": 2.4, "volume": 808518.0}, {"date": "2023-11-17", "close": 2.25, "volume": 144205.0}, {"date": "2023-11-20", "close": 2.4, "volume": 69305.0}, {"date": "2023-11-21", "close": 2.55, "volume": 41280.0}, {"date": "2023-11-22", "close": 2.55, "volume": 131055.0}, {"date": "2023-11-23", "close": 2.55, "volume": 0.0}, {"date": "2023-11-24", "close": 2.55, "volume": 44000.0}, {"date": "2023-11-27", "close": 2.4, "volume": 127584.0}, {"date": "2023-11-28", "close": 2.25, "volume": 39700.0}, {"date": "2023-11-29", "close": 2.25, "volume": 168000.0}, {"date": "2023-11-30", "close": 2.1, "volume": 321244.0}, {"date": "2023-12-01", "close": 2.1, "volume": 394604.0}, {"date": "2023-12-04", "close": 2.1, "volume": 72920.0}, {"date": "2023-12-05", "close": 2.1, "volume": 174002.0}, {"date": "2023-12-06", "close": 1.95, "volume": 312705.0}, {"date": "2023-12-07", "close": 1.8, "volume": 117914.0}, {"date": "2023-12-08", "close": 1.8, "volume": 164001.0}, {"date": "2023-12-11", "close": 1.8, "volume": 80619.0}, {"date": "2023-12-12", "close": 1.8, "volume": 111598.0}, {"date": "2023-12-13", "close": 1.95, "volume": 39010.0}, {"date": "2023-12-14", "close": 1.95, "volume": 185577.0}, {"date": "2023-12-15", "close": 1.95, "volume": 131170.0}, {"date": "2023-12-18", "close": 1.95, "volume": 17000.0}, {"date": "2023-12-19", "close": 1.8, "volume": 96262.0}, {"date": "2023-12-20", "close": 1.8, "volume": 17968.0}, {"date": "2023-12-21", "close": 1.8, "volume": 93060.0}, {"date": "2023-12-22", "close": 1.95, "volume": 2000.0}, {"date": "2023-12-27", "close": 1.95, "volume": 126462.0}, {"date": "2023-12-28", "close": 1.95, "volume": 58393.0}, {"date": "2023-12-29", "close": 2.1, "volume": 43264.0}, {"date": "2024-01-02", "close": 2.1, "volume": 115132.0}, {"date": "2024-01-03", "close": 1.95, "volume": 115800.0}, {"date": "2024-01-04", "close": 1.95, "volume": 27010.0}, {"date": "2024-01-05", "close": 2.1, "volume": 15429.0}, {"date": "2024-01-08", "close": 1.95, "volume": 123693.0}, {"date": "2024-01-09", "close": 1.8, "volume": 37000.0}, {"date": "2024-01-10", "close": 1.8, "volume": 23825.0}, {"date": "2024-01-11", "close": 1.95, "volume": 71000.0}, {"date": "2024-01-12", "close": 1.8, "volume": 1000.0}, {"date": "2024-01-15", "close": 1.8, "volume": 91041.0}, {"date": "2024-01-16", "close": 1.8, "volume": 24152.0}, {"date": "2024-01-17", "close": 1.8, "volume": 79040.0}, {"date": "2024-01-18", "close": 1.8, "volume": 30000.0}, {"date": "2024-01-19", "close": 1.8, "volume": 304037.0}, {"date": "2024-01-22", "close": 1.95, "volume": 46000.0}, {"date": "2024-01-23", "close": 1.8, "volume": 59122.0}, {"date": "2024-01-24", "close": 1.95, "volume": 9350.0}, {"date": "2024-01-25", "close": 1.8, "volume": 1600.0}, {"date": "2024-01-26", "close": 1.8, "volume": 83000.0}, {"date": "2024-01-29", "close": 1.8, "volume": 93355.0}, {"date": "2024-01-30", "close": 1.95, "volume": 52000.0}, {"date": "2024-01-31", "close": 1.95, "volume": 1300.0}, {"date": "2024-02-01", "close": 1.8, "volume": 59086.0}, {"date": "2024-02-02", "close": 1.8, "volume": 4200.0}, {"date": "2024-02-05", "close": 1.8, "volume": 279040.0}, {"date": "2024-02-06", "close": 1.65, "volume": 1063.0}, {"date": "2024-02-07", "close": 1.65, "volume": 162683.0}, {"date": "2024-02-08", "close": 1.8, "volume": 9000.0}, {"date": "2024-02-09", "close": 1.8, "volume": 51000.0}, {"date": "2024-02-12", "close": 1.65, "volume": 68571.0}, {"date": "2024-02-13", "close": 1.65, "volume": 25000.0}, {"date": "2024-02-14", "close": 1.65, "volume": 39000.0}, {"date": "2024-02-15", "close": 1.8, "volume": 330029.0}, {"date": "2024-02-16", "close": 1.65, "volume": 221500.0}, {"date": "2024-02-20", "close": 1.65, "volume": 215363.0}, {"date": "2024-02-21", "close": 1.65, "volume": 4000.0}, {"date": "2024-02-22", "close": 1.65, "volume": 32000.0}, {"date": "2024-02-23", "close": 1.8, "volume": 134000.0}, {"date": "2024-02-26", "close": 1.8, "volume": 302212.0}, {"date": "2024-02-27", "close": 1.95, "volume": 416027.0}, {"date": "2024-02-28", "close": 2.1, "volume": 23573.0}, {"date": "2024-02-29", "close": 2.25, "volume": 47000.0}, {"date": "2024-03-01", "close": 2.25, "volume": 29004.0}, {"date": "2024-03-04", "close": 2.25, "volume": 73857.0}, {"date": "2024-03-05", "close": 2.25, "volume": 86216.0}, {"date": "2024-03-06", "close": 2.4, "volume": 88660.0}, {"date": "2024-03-07", "close": 2.4, "volume": 287031.0}, {"date": "2024-03-08", "close": 2.25, "volume": 19012.0}, {"date": "2024-03-11", "close": 2.1, "volume": 46294.0}, {"date": "2024-03-12", "close": 2.1, "volume": 13510.0}, {"date": "2024-03-13", "close": 2.1, "volume": 5050.0}, {"date": "2024-03-14", "close": 2.25, "volume": 9115.0}, {"date": "2024-03-15", "close": 2.1, "volume": 41300.0}, {"date": "2024-03-18", "close": 1.95, "volume": 6400.0}, {"date": "2024-03-19", "close": 2.25, "volume": 56153.0}, {"date": "2024-03-20", "close": 2.25, "volume": 100.0}, {"date": "2024-03-21", "close": 2.55, "volume": 494902.0}, {"date": "2024-03-22", "close": 2.7, "volume": 22327.0}, {"date": "2024-03-25", "close": 2.55, "volume": 37752.0}, {"date": "2024-03-26", "close": 2.55, "volume": 18882.0}, {"date": "2024-03-27", "close": 2.25, "volume": 446589.0}, {"date": "2024-03-28", "close": 2.25, "volume": 31125.0}, {"date": "2024-04-01", "close": 1.95, "volume": 358862.0}, {"date": "2024-04-02", "close": 1.95, "volume": 537800.0}, {"date": "2024-04-03", "close": 2.1, "volume": 33400.0}, {"date": "2024-04-04", "close": 2.25, "volume": 37000.0}, {"date": "2024-04-05", "close": 2.4, "volume": 37728.0}, {"date": "2024-04-08", "close": 2.4, "volume": 32.0}, {"date": "2024-04-09", "close": 2.1, "volume": 76600.0}, {"date": "2024-04-10", "close": 2.1, "volume": 17095.0}, {"date": "2024-04-11", "close": 1.95, "volume": 61000.0}, {"date": "2024-04-12", "close": 2.1, "volume": 51572.0}, {"date": "2024-04-15", "close": 2.1, "volume": 3252.0}, {"date": "2024-04-16", "close": 2.1, "volume": 7056.0}, {"date": "2024-04-17", "close": 1.95, "volume": 3150.0}, {"date": "2024-04-18", "close": 2.1, "volume": 78077.0}, {"date": "2024-04-19", "close": 1.8, "volume": 26213.0}, {"date": "2024-04-22", "close": 1.8, "volume": 51630.0}, {"date": "2024-04-23", "close": 2.1, "volume": 117000.0}, {"date": "2024-04-24", "close": 2.1, "volume": 54000.0}, {"date": "2024-04-25", "close": 1.95, "volume": 10700.0}, {"date": "2024-04-26", "close": 2.25, "volume": 42000.0}, {"date": "2024-04-29", "close": 2.1, "volume": 2010.0}, {"date": "2024-04-30", "close": 2.1, "volume": 51000.0}, {"date": "2024-05-01", "close": 1.95, "volume": 16400.0}, {"date": "2024-05-02", "close": 1.95, "volume": 35483.0}, {"date": "2024-05-03", "close": 2.1, "volume": 74914.0}, {"date": "2024-05-06", "close": 1.95, "volume": 353106.0}, {"date": "2024-05-07", "close": 1.95, "volume": 52000.0}, {"date": "2024-05-08", "close": 1.95, "volume": 24599.0}, {"date": "2024-05-09", "close": 1.95, "volume": 270835.0}, {"date": "2024-05-10", "close": 1.8, "volume": 31981.0}, {"date": "2024-05-13", "close": 1.8, "volume": 3800.0}, {"date": "2024-05-14", "close": 1.8, "volume": 118810.0}, {"date": "2024-05-15", "close": 1.5, "volume": 255705.0}, {"date": "2024-05-16", "close": 1.8, "volume": 276393.0}, {"date": "2024-05-17", "close": 1.8, "volume": 384879.0}, {"date": "2024-05-21", "close": 1.8, "volume": 180855.0}, {"date": "2024-05-22", "close": 1.65, "volume": 225588.0}, {"date": "2024-05-23", "close": 1.65, "volume": 13000.0}, {"date": "2024-05-24", "close": 1.65, "volume": 50000.0}, {"date": "2024-05-27", "close": 1.8, "volume": 10000.0}, {"date": "2024-05-28", "close": 1.65, "volume": 527507.0}, {"date": "2024-05-29", "close": 1.65, "volume": 11037.0}, {"date": "2024-05-30", "close": 1.8, "volume": 140000.0}, {"date": "2024-05-31", "close": 1.95, "volume": 135918.0}, {"date": "2024-06-03", "close": 1.8, "volume": 67850.0}, {"date": "2024-06-04", "close": 1.65, "volume": 3015.0}, {"date": "2024-06-05", "close": 1.8, "volume": 6000.0}, {"date": "2024-06-06", "close": 1.65, "volume": 24003.0}, {"date": "2024-06-07", "close": 1.5, "volume": 47180.0}, {"date": "2024-06-10", "close": 1.65, "volume": 436191.0}, {"date": "2024-06-11", "close": 1.5, "volume": 103367.0}, {"date": "2024-06-12", "close": 1.65, "volume": 2600.0}, {"date": "2024-06-13", "close": 1.5, "volume": 87500.0}, {"date": "2024-06-14", "close": 1.5, "volume": 76750.0}, {"date": "2024-06-17", "close": 1.5, "volume": 34597.0}, {"date": "2024-06-18", "close": 1.5, "volume": 124000.0}, {"date": "2024-06-19", "close": 1.5, "volume": 1000.0}, {"date": "2024-06-20", "close": 1.5, "volume": 147000.0}, {"date": "2024-06-21", "close": 1.5, "volume": 17000.0}, {"date": "2024-06-24", "close": 1.65, "volume": 92160.0}, {"date": "2024-06-25", "close": 1.65, "volume": 106000.0}, {"date": "2024-06-26", "close": 1.5, "volume": 1000.0}, {"date": "2024-06-27", "close": 1.65, "volume": 88571.0}, {"date": "2024-06-28", "close": 1.65, "volume": 14130.0}, {"date": "2024-07-02", "close": 1.65, "volume": 46995.0}, {"date": "2024-07-03", "close": 1.65, "volume": 232219.0}, {"date": "2024-07-04", "close": 1.8, "volume": 51166.0}, {"date": "2024-07-05", "close": 1.8, "volume": 12550.0}, {"date": "2024-07-08", "close": 1.65, "volume": 45220.0}, {"date": "2024-07-09", "close": 1.65, "volume": 56500.0}, {"date": "2024-07-10", "close": 1.65, "volume": 10058.0}, {"date": "2024-07-11", "close": 1.5, "volume": 1000.0}, {"date": "2024-07-12", "close": 1.5, "volume": 177500.0}, {"date": "2024-07-15", "close": 1.5, "volume": 348225.0}, {"date": "2024-07-16", "close": 1.65, "volume": 135820.0}, {"date": "2024-07-17", "close": 1.65, "volume": 57089.0}, {"date": "2024-07-18", "close": 1.5, "volume": 121050.0}, {"date": "2024-07-19", "close": 1.5, "volume": 11080.0}, {"date": "2024-07-22", "close": 1.5, "volume": 175307.0}, {"date": "2024-07-23", "close": 1.5, "volume": 21722.0}, {"date": "2024-07-24", "close": 1.35, "volume": 123100.0}, {"date": "2024-07-25", "close": 1.35, "volume": 91000.0}, {"date": "2024-07-26", "close": 1.5, "volume": 720195.0}, {"date": "2024-07-29", "close": 1.35, "volume": 1003.0}, {"date": "2024-07-30", "close": 1.35, "volume": 359209.0}, {"date": "2024-07-31", "close": 1.35, "volume": 100000.0}, {"date": "2024-08-01", "close": 1.2, "volume": 149000.0}, {"date": "2024-08-02", "close": 1.2, "volume": 35484.0}, {"date": "2024-08-06", "close": 0.9, "volume": 426722.0}, {"date": "2024-08-07", "close": 1.2, "volume": 136436.0}, {"date": "2024-08-08", "close": 1.2, "volume": 1153.0}, {"date": "2024-08-09", "close": 1.2, "volume": 16518.0}, {"date": "2024-08-12", "close": 1.2, "volume": 86087.0}, {"date": "2024-08-13", "close": 1.2, "volume": 26001.0}, {"date": "2024-08-14", "close": 1.2, "volume": 42000.0}, {"date": "2024-08-15", "close": 1.2, "volume": 141880.0}, {"date": "2024-08-16", "close": 1.2, "volume": 18443.0}, {"date": "2024-08-19", "close": 1.35, "volume": 221700.0}, {"date": "2024-08-20", "close": 1.35, "volume": 0.0}, {"date": "2024-08-21", "close": 1.2, "volume": 2265.0}, {"date": "2024-08-22", "close": 1.35, "volume": 1575.0}, {"date": "2024-08-23", "close": 1.35, "volume": 49164.0}, {"date": "2024-08-26", "close": 1.35, "volume": 23163.0}, {"date": "2024-08-27", "close": 1.35, "volume": 102500.0}, {"date": "2024-08-28", "close": 1.2, "volume": 33600.0}, {"date": "2024-08-29", "close": 1.05, "volume": 29626.0}, {"date": "2024-08-30", "close": 1.2, "volume": 7730.0}, {"date": "2024-09-03", "close": 1.05, "volume": 8339.0}, {"date": "2024-09-04", "close": 1.2, "volume": 8000.0}, {"date": "2024-09-05", "close": 1.2, "volume": 36828.0}, {"date": "2024-09-06", "close": 1.05, "volume": 53748.0}, {"date": "2024-09-09", "close": 1.05, "volume": 12222.0}, {"date": "2024-09-10", "close": 1.05, "volume": 0.0}, {"date": "2024-09-11", "close": 1.05, "volume": 194100.0}, {"date": "2024-09-12", "close": 1.05, "volume": 112637.0}, {"date": "2024-09-13", "close": 0.9, "volume": 5758.0}, {"date": "2024-09-16", "close": 1.5, "volume": 894304.0}, {"date": "2024-09-17", "close": 1.65, "volume": 579213.0}, {"date": "2024-09-18", "close": 1.65, "volume": 76592.0}, {"date": "2024-09-19", "close": 1.35, "volume": 172354.0}, {"date": "2024-09-20", "close": 1.5, "volume": 54961.0}, {"date": "2024-09-23", "close": 1.65, "volume": 122169.0}, {"date": "2024-09-24", "close": 1.5, "volume": 41500.0}, {"date": "2024-09-25", "close": 1.5, "volume": 13000.0}, {"date": "2024-09-26", "close": 1.35, "volume": 142756.0}, {"date": "2024-09-27", "close": 1.5, "volume": 5436.0}, {"date": "2024-09-30", "close": 1.35, "volume": 1695.0}, {"date": "2024-10-01", "close": 1.2, "volume": 44420.0}, {"date": "2024-10-02", "close": 1.35, "volume": 62237.0}, {"date": "2024-10-03", "close": 1.35, "volume": 222343.0}, {"date": "2024-10-04", "close": 1.2, "volume": 5000.0}, {"date": "2024-10-07", "close": 1.35, "volume": 104025.0}, {"date": "2024-10-08", "close": 1.2, "volume": 1100.0}, {"date": "2024-10-09", "close": 1.2, "volume": 114796.0}, {"date": "2024-10-10", "close": 1.35, "volume": 172175.0}, {"date": "2024-10-11", "close": 1.35, "volume": 17180.0}, {"date": "2024-10-15", "close": 1.2, "volume": 92271.0}, {"date": "2024-10-16", "close": 1.2, "volume": 84000.0}, {"date": "2024-10-17", "close": 1.2, "volume": 121500.0}, {"date": "2024-10-18", "close": 1.2, "volume": 293609.0}, {"date": "2024-10-21", "close": 1.2, "volume": 65444.0}, {"date": "2024-10-22", "close": 1.2, "volume": 118000.0}, {"date": "2024-10-23", "close": 1.35, "volume": 136500.0}, {"date": "2024-10-24", "close": 1.2, "volume": 2050.0}, {"date": "2024-10-25", "close": 1.2, "volume": 223815.0}, {"date": "2024-10-28", "close": 0.9, "volume": 613121.0}, {"date": "2024-10-29", "close": 1.2, "volume": 178438.0}, {"date": "2024-10-30", "close": 1.2, "volume": 22000.0}, {"date": "2024-10-31", "close": 1.2, "volume": 82705.0}, {"date": "2024-11-01", "close": 0.9, "volume": 1123212.0}, {"date": "2024-11-04", "close": 0.75, "volume": 85633.0}, {"date": "2024-11-05", "close": 0.75, "volume": 174306.0}, {"date": "2024-11-06", "close": 0.9, "volume": 302230.0}, {"date": "2024-11-07", "close": 0.75, "volume": 606402.0}, {"date": "2024-11-08", "close": 0.75, "volume": 373886.0}, {"date": "2024-11-11", "close": 0.75, "volume": 133000.0}, {"date": "2024-11-12", "close": 0.9, "volume": 112500.0}, {"date": "2024-11-13", "close": 0.75, "volume": 255419.0}, {"date": "2024-11-14", "close": 0.9, "volume": 238141.0}, {"date": "2024-11-15", "close": 0.9, "volume": 484287.0}, {"date": "2024-11-18", "close": 0.9, "volume": 111259.0}, {"date": "2024-11-19", "close": 0.9, "volume": 3000.0}, {"date": "2024-11-20", "close": 0.9, "volume": 707384.0}, {"date": "2024-11-21", "close": 0.9, "volume": 16550.0}, {"date": "2024-11-22", "close": 0.75, "volume": 120283.0}, {"date": "2024-11-25", "close": 0.9, "volume": 419050.0}, {"date": "2024-11-26", "close": 1.05, "volume": 347092.0}, {"date": "2024-11-27", "close": 0.9, "volume": 129693.0}, {"date": "2024-11-28", "close": 1.05, "volume": 62400.0}, {"date": "2024-11-29", "close": 1.05, "volume": 515057.0}, {"date": "2024-12-02", "close": 1.05, "volume": 121250.0}, {"date": "2024-12-03", "close": 1.05, "volume": 26902.0}, {"date": "2024-12-04", "close": 1.05, "volume": 50022.0}, {"date": "2024-12-05", "close": 1.05, "volume": 13419.0}, {"date": "2024-12-06", "close": 0.9, "volume": 7850.0}, {"date": "2024-12-09", "close": 1.05, "volume": 258679.0}, {"date": "2024-12-10", "close": 0.9, "volume": 5526.0}, {"date": "2024-12-11", "close": 1.05, "volume": 35330.0}, {"date": "2024-12-12", "close": 0.9, "volume": 2134.0}, {"date": "2024-12-13", "close": 0.9, "volume": 8753.0}, {"date": "2024-12-16", "close": 0.9, "volume": 474129.0}, {"date": "2024-12-17", "close": 0.9, "volume": 19950.0}, {"date": "2024-12-18", "close": 0.9, "volume": 552.0}, {"date": "2024-12-19", "close": 0.9, "volume": 191852.0}, {"date": "2024-12-20", "close": 0.9, "volume": 5417.0}, {"date": "2024-12-23", "close": 0.9, "volume": 5019.0}, {"date": "2024-12-24", "close": 1.05, "volume": 390000.0}, {"date": "2024-12-27", "close": 1.2, "volume": 469075.0}, {"date": "2024-12-30", "close": 1.35, "volume": 979006.0}, {"date": "2024-12-31", "close": 1.5, "volume": 1043962.0}, {"date": "2025-01-02", "close": 1.5, "volume": 386030.0}, {"date": "2025-01-03", "close": 1.65, "volume": 137736.0}, {"date": "2025-01-06", "close": 1.65, "volume": 454168.0}, {"date": "2025-01-07", "close": 1.5, "volume": 505936.0}, {"date": "2025-01-08", "close": 1.5, "volume": 7941.0}, {"date": "2025-01-09", "close": 1.65, "volume": 369601.0}, {"date": "2025-01-10", "close": 1.8, "volume": 317523.0}, {"date": "2025-01-13", "close": 1.65, "volume": 49911.0}, {"date": "2025-01-14", "close": 1.5, "volume": 63111.0}, {"date": "2025-01-15", "close": 1.65, "volume": 20000.0}, {"date": "2025-01-16", "close": 1.65, "volume": 85249.0}, {"date": "2025-01-17", "close": 1.65, "volume": 580226.0}, {"date": "2025-01-20", "close": 1.5, "volume": 29551.0}, {"date": "2025-01-21", "close": 1.65, "volume": 45100.0}, {"date": "2025-01-22", "close": 1.5, "volume": 108572.0}, {"date": "2025-01-23", "close": 1.65, "volume": 2281.0}, {"date": "2025-01-24", "close": 1.8, "volume": 111570.0}, {"date": "2025-01-27", "close": 1.65, "volume": 29967.0}, {"date": "2025-01-28", "close": 1.65, "volume": 150500.0}, {"date": "2025-01-29", "close": 1.5, "volume": 349000.0}, {"date": "2025-01-30", "close": 1.5, "volume": 51844.0}, {"date": "2025-01-31", "close": 1.5, "volume": 72000.0}, {"date": "2025-02-03", "close": 1.35, "volume": 10715.0}, {"date": "2025-02-04", "close": 1.35, "volume": 49929.0}, {"date": "2025-02-05", "close": 1.35, "volume": 72080.0}, {"date": "2025-02-06", "close": 1.35, "volume": 1301.0}, {"date": "2025-02-07", "close": 1.35, "volume": 72922.0}, {"date": "2025-02-10", "close": 1.5, "volume": 113836.0}, {"date": "2025-02-11", "close": 1.5, "volume": 530352.0}, {"date": "2025-02-12", "close": 1.65, "volume": 407543.0}, {"date": "2025-02-13", "close": 1.65, "volume": 53503.0}, {"date": "2025-02-14", "close": 1.5, "volume": 397539.0}, {"date": "2025-02-18", "close": 1.5, "volume": 137200.0}, {"date": "2025-02-19", "close": 1.2, "volume": 902133.0}, {"date": "2025-02-20", "close": 1.35, "volume": 221255.0}, {"date": "2025-02-21", "close": 1.35, "volume": 224000.0}, {"date": "2025-02-24", "close": 1.2, "volume": 51000.0}, {"date": "2025-02-25", "close": 1.35, "volume": 120620.0}, {"date": "2025-02-26", "close": 1.2, "volume": 4511.0}, {"date": "2025-02-27", "close": 1.5, "volume": 940066.0}, {"date": "2025-02-28", "close": 1.5, "volume": 214075.0}, {"date": "2025-03-03", "close": 1.35, "volume": 146039.0}, {"date": "2025-03-04", "close": 1.35, "volume": 1000.0}, {"date": "2025-03-05", "close": 1.2, "volume": 579519.0}, {"date": "2025-03-06", "close": 1.2, "volume": 229018.0}, {"date": "2025-03-07", "close": 1.2, "volume": 12500.0}, {"date": "2025-03-10", "close": 1.2, "volume": 18522.0}, {"date": "2025-03-11", "close": 1.05, "volume": 84003.0}, {"date": "2025-03-12", "close": 1.05, "volume": 119000.0}, {"date": "2025-03-13", "close": 1.2, "volume": 197000.0}, {"date": "2025-03-14", "close": 1.05, "volume": 427900.0}, {"date": "2025-03-17", "close": 1.2, "volume": 728727.0}, {"date": "2025-03-18", "close": 1.2, "volume": 105503.0}, {"date": "2025-03-19", "close": 1.2, "volume": 15284.0}, {"date": "2025-03-20", "close": 1.2, "volume": 41000.0}, {"date": "2025-03-21", "close": 1.2, "volume": 10000.0}, {"date": "2025-03-24", "close": 1.2, "volume": 28.0}, {"date": "2025-03-25", "close": 1.05, "volume": 760800.0}, {"date": "2025-03-26", "close": 1.05, "volume": 3253.0}, {"date": "2025-03-27", "close": 1.05, "volume": 0.0}, {"date": "2025-03-28", "close": 1.05, "volume": 236000.0}, {"date": "2025-03-31", "close": 1.05, "volume": 149730.0}, {"date": "2025-04-01", "close": 1.05, "volume": 167815.0}, {"date": "2025-04-02", "close": 1.05, "volume": 54053.0}, {"date": "2025-04-03", "close": 0.9, "volume": 11403.0}, {"date": "2025-04-04", "close": 0.9, "volume": 203065.0}, {"date": "2025-04-07", "close": 0.9, "volume": 28783.0}, {"date": "2025-04-08", "close": 1.05, "volume": 1000.0}, {"date": "2025-04-09", "close": 0.9, "volume": 599357.0}, {"date": "2025-04-10", "close": 0.9, "volume": 902.0}, {"date": "2025-04-11", "close": 1.05, "volume": 6714.0}, {"date": "2025-04-14", "close": 0.9, "volume": 15001.0}, {"date": "2025-04-15", "close": 0.9, "volume": 1421.0}, {"date": "2025-04-16", "close": 1.05, "volume": 6000.0}, {"date": "2025-04-17", "close": 0.9, "volume": 82000.0}, {"date": "2025-04-21", "close": 0.9, "volume": 4160.0}, {"date": "2025-04-22", "close": 0.9, "volume": 14000.0}, {"date": "2025-04-23", "close": 0.9, "volume": 2000.0}, {"date": "2025-04-24", "close": 0.9, "volume": 1000.0}, {"date": "2025-04-25", "close": 1.05, "volume": 2650.0}, {"date": "2025-04-28", "close": 1.05, "volume": 316872.0}, {"date": "2025-04-29", "close": 1.05, "volume": 6269.0}, {"date": "2025-04-30", "close": 1.05, "volume": 20000.0}, {"date": "2025-05-01", "close": 1.05, "volume": 222010.0}, {"date": "2025-05-02", "close": 0.9, "volume": 15000.0}, {"date": "2025-05-05", "close": 0.9, "volume": 111700.0}, {"date": "2025-05-06", "close": 0.9, "volume": 6000.0}, {"date": "2025-05-07", "close": 0.9, "volume": 16000.0}, {"date": "2025-05-08", "close": 0.9, "volume": 28840.0}, {"date": "2025-05-09", "close": 1.05, "volume": 32001.0}, {"date": "2025-05-12", "close": 1.05, "volume": 74300.0}, {"date": "2025-05-13", "close": 0.9, "volume": 88000.0}, {"date": "2025-05-14", "close": 1.05, "volume": 738481.0}, {"date": "2025-05-15", "close": 1.05, "volume": 325801.0}, {"date": "2025-05-16", "close": 1.05, "volume": 117403.0}, {"date": "2025-05-20", "close": 1.05, "volume": 159000.0}, {"date": "2025-05-21", "close": 0.9, "volume": 1043.0}, {"date": "2025-05-22", "close": 1.05, "volume": 16730.0}, {"date": "2025-05-23", "close": 0.9, "volume": 24482.0}, {"date": "2025-05-26", "close": 0.9, "volume": 317000.0}, {"date": "2025-05-27", "close": 0.9, "volume": 200400.0}, {"date": "2025-05-28", "close": 0.9, "volume": 592485.0}, {"date": "2025-05-29", "close": 0.9, "volume": 21114.0}, {"date": "2025-05-30", "close": 0.9, "volume": 449083.0}, {"date": "2025-06-02", "close": 0.9, "volume": 8453.0}, {"date": "2025-06-03", "close": 0.9, "volume": 0.0}, {"date": "2025-06-04", "close": 1.05, "volume": 60000.0}, {"date": "2025-06-05", "close": 0.9, "volume": 103300.0}, {"date": "2025-06-06", "close": 0.9, "volume": 88441.0}, {"date": "2025-06-09", "close": 0.75, "volume": 53975.0}, {"date": "2025-06-10", "close": 0.9, "volume": 54000.0}, {"date": "2025-06-11", "close": 0.9, "volume": 50424.0}, {"date": "2025-06-12", "close": 0.9, "volume": 47008.0}, {"date": "2025-06-13", "close": 0.9, "volume": 83000.0}, {"date": "2025-06-16", "close": 0.9, "volume": 272210.0}, {"date": "2025-06-17", "close": 0.9, "volume": 297661.0}, {"date": "2025-06-18", "close": 0.9, "volume": 265010.0}, {"date": "2025-06-19", "close": 0.9, "volume": 190000.0}, {"date": "2025-06-20", "close": 0.75, "volume": 17166.0}, {"date": "2025-06-23", "close": 0.75, "volume": 57150.0}, {"date": "2025-06-24", "close": 0.9, "volume": 4000.0}, {"date": "2025-06-25", "close": 0.75, "volume": 2410.0}, {"date": "2025-06-26", "close": 0.9, "volume": 565020.0}, {"date": "2025-06-27", "close": 0.75, "volume": 152202.0}, {"date": "2025-06-30", "close": 0.9, "volume": 25941.0}, {"date": "2025-07-02", "close": 0.9, "volume": 142002.0}, {"date": "2025-07-03", "close": 0.9, "volume": 62906.0}, {"date": "2025-07-04", "close": 0.9, "volume": 223791.0}, {"date": "2025-07-07", "close": 0.9, "volume": 70144.0}, {"date": "2025-07-08", "close": 0.9, "volume": 330242.0}, {"date": "2025-07-09", "close": 0.9, "volume": 33550.0}, {"date": "2025-07-10", "close": 0.9, "volume": 78127.0}, {"date": "2025-07-11", "close": 0.9, "volume": 29000.0}, {"date": "2025-07-14", "close": 0.9, "volume": 119638.0}, {"date": "2025-07-15", "close": 1.05, "volume": 16580.0}, {"date": "2025-07-16", "close": 0.9, "volume": 1691.0}, {"date": "2025-07-17", "close": 0.9, "volume": 60015.0}, {"date": "2025-07-18", "close": 0.9, "volume": 491050.0}, {"date": "2025-07-21", "close": 0.9, "volume": 78147.0}, {"date": "2025-07-22", "close": 0.9, "volume": 26821.0}, {"date": "2025-07-23", "close": 0.9, "volume": 361120.0}, {"date": "2025-07-24", "close": 0.9, "volume": 4000.0}, {"date": "2025-07-25", "close": 0.9, "volume": 293365.0}, {"date": "2025-07-28", "close": 0.9, "volume": 192318.0}, {"date": "2025-07-29", "close": 0.9, "volume": 15667.0}, {"date": "2025-07-30", "close": 0.9, "volume": 80502.0}, {"date": "2025-07-31", "close": 0.9, "volume": 25151.0}, {"date": "2025-08-01", "close": 0.9, "volume": 7840.0}, {"date": "2025-08-05", "close": 0.9, "volume": 2000.0}, {"date": "2025-08-06", "close": 0.9, "volume": 22005.0}, {"date": "2025-08-07", "close": 0.9, "volume": 193001.0}, {"date": "2025-08-08", "close": 0.75, "volume": 23935.0}, {"date": "2025-08-11", "close": 0.9, "volume": 35981.0}, {"date": "2025-08-12", "close": 0.9, "volume": 31919.0}, {"date": "2025-08-13", "close": 0.9, "volume": 24004.0}, {"date": "2025-08-14", "close": 0.9, "volume": 68410.0}, {"date": "2025-08-15", "close": 0.9, "volume": 13172.0}, {"date": "2025-08-18", "close": 0.9, "volume": 149000.0}, {"date": "2025-08-19", "close": 0.9, "volume": 135000.0}, {"date": "2025-08-20", "close": 0.9, "volume": 25450.0}, {"date": "2025-08-21", "close": 0.9, "volume": 205116.0}, {"date": "2025-08-22", "close": 0.9, "volume": 73100.0}, {"date": "2025-08-25", "close": 0.9, "volume": 24539.0}, {"date": "2025-08-26", "close": 0.9, "volume": 160057.0}, {"date": "2025-08-27", "close": 0.75, "volume": 1001.0}, {"date": "2025-08-28", "close": 0.75, "volume": 19257.0}, {"date": "2025-08-29", "close": 0.9, "volume": 234166.0}, {"date": "2025-09-02", "close": 0.9, "volume": 114055.0}, {"date": "2025-09-03", "close": 0.75, "volume": 11000.0}, {"date": "2025-09-04", "close": 0.9, "volume": 9000.0}, {"date": "2025-09-05", "close": 0.9, "volume": 124010.0}, {"date": "2025-09-08", "close": 0.75, "volume": 305073.0}, {"date": "2025-09-09", "close": 0.75, "volume": 23063.0}, {"date": "2025-09-10", "close": 0.75, "volume": 20995.0}, {"date": "2025-09-11", "close": 0.75, "volume": 61881.0}, {"date": "2025-09-12", "close": 0.75, "volume": 15363.0}, {"date": "2025-09-15", "close": 0.9, "volume": 2000.0}, {"date": "2025-09-16", "close": 0.9, "volume": 14333.0}, {"date": "2025-09-17", "close": 0.9, "volume": 120000.0}, {"date": "2025-09-18", "close": 0.9, "volume": 1166000.0}, {"date": "2025-09-19", "close": 0.9, "volume": 109322.0}, {"date": "2025-09-22", "close": 0.9, "volume": 23642.0}, {"date": "2025-09-23", "close": 0.75, "volume": 85419.0}, {"date": "2025-09-24", "close": 0.9, "volume": 16738.0}, {"date": "2025-09-25", "close": 0.75, "volume": 132994.0}, {"date": "2025-09-26", "close": 0.75, "volume": 71000.0}, {"date": "2025-09-29", "close": 0.75, "volume": 191900.0}, {"date": "2025-09-30", "close": 0.75, "volume": 32238.0}, {"date": "2025-10-01", "close": 0.75, "volume": 762167.0}, {"date": "2025-10-02", "close": 0.75, "volume": 73124.0}, {"date": "2025-10-03", "close": 0.75, "volume": 168339.0}, {"date": "2025-10-06", "close": 0.75, "volume": 79397.0}, {"date": "2025-10-07", "close": 0.75, "volume": 16483.0}, {"date": "2025-10-08", "close": 0.9, "volume": 81250.0}, {"date": "2025-10-09", "close": 0.9, "volume": 35392.0}, {"date": "2025-10-10", "close": 0.75, "volume": 37302.0}, {"date": "2025-10-14", "close": 0.9, "volume": 49100.0}, {"date": "2025-10-15", "close": 0.75, "volume": 97110.0}, {"date": "2025-10-16", "close": 0.75, "volume": 3003.0}, {"date": "2025-10-17", "close": 0.75, "volume": 223436.0}, {"date": "2025-10-20", "close": 0.75, "volume": 174020.0}, {"date": "2025-10-21", "close": 0.75, "volume": 327047.0}, {"date": "2025-10-22", "close": 0.75, "volume": 453735.0}, {"date": "2025-10-23", "close": 0.75, "volume": 885471.0}, {"date": "2025-10-24", "close": 0.75, "volume": 601909.0}, {"date": "2025-10-27", "close": 0.75, "volume": 102304.0}, {"date": "2025-10-28", "close": 0.75, "volume": 58000.0}, {"date": "2025-10-29", "close": 0.75, "volume": 174000.0}, {"date": "2025-10-30", "close": 0.6, "volume": 3000.0}, {"date": "2025-10-31", "close": 0.75, "volume": 101000.0}, {"date": "2025-11-03", "close": 0.6, "volume": 50000.0}, {"date": "2025-11-04", "close": 0.6, "volume": 5862.0}, {"date": "2025-11-05", "close": 0.75, "volume": 44175.0}, {"date": "2025-11-06", "close": 0.6, "volume": 5500.0}, {"date": "2025-11-07", "close": 0.6, "volume": 33669.0}, {"date": "2025-11-10", "close": 0.75, "volume": 45050.0}, {"date": "2025-11-11", "close": 0.75, "volume": 136249.0}, {"date": "2025-11-12", "close": 0.75, "volume": 236909.0}, {"date": "2025-11-13", "close": 0.75, "volume": 136154.0}, {"date": "2025-11-14", "close": 0.6, "volume": 6173.0}, {"date": "2025-11-17", "close": 0.6, "volume": 256207.0}, {"date": "2025-11-18", "close": 0.6, "volume": 24955.0}, {"date": "2025-11-19", "close": 0.6, "volume": 51794.0}, {"date": "2025-11-20", "close": 0.6, "volume": 69901.0}, {"date": "2025-11-21", "close": 0.6, "volume": 57936.0}, {"date": "2025-11-24", "close": 0.75, "volume": 88730.0}, {"date": "2025-11-25", "close": 0.75, "volume": 184601.0}, {"date": "2025-11-26", "close": 0.75, "volume": 134159.0}, {"date": "2025-11-27", "close": 0.6, "volume": 61462.0}, {"date": "2025-11-28", "close": 0.6, "volume": 52900.0}, {"date": "2025-12-01", "close": 0.75, "volume": 46292.0}, {"date": "2025-12-02", "close": 0.75, "volume": 131185.0}, {"date": "2025-12-03", "close": 0.6, "volume": 4652.0}, {"date": "2025-12-04", "close": 0.9, "volume": 1988812.0}, {"date": "2025-12-05", "close": 0.9, "volume": 8946.0}, {"date": "2025-12-08", "close": 0.9, "volume": 37335.0}, {"date": "2025-12-09", "close": 0.75, "volume": 2100.0}, {"date": "2025-12-10", "close": 0.75, "volume": 14996.0}, {"date": "2025-12-11", "close": 0.9, "volume": 4949.0}, {"date": "2025-12-12", "close": 0.75, "volume": 100089.0}, {"date": "2025-12-15", "close": 0.75, "volume": 96394.0}, {"date": "2025-12-16", "close": 0.75, "volume": 21862.0}, {"date": "2025-12-17", "close": 0.75, "volume": 111649.0}, {"date": "2025-12-18", "close": 0.6, "volume": 153286.0}, {"date": "2025-12-19", "close": 0.6, "volume": 275470.0}, {"date": "2025-12-22", "close": 0.6, "volume": 33524.0}, {"date": "2025-12-23", "close": 0.75, "volume": 172751.0}, {"date": "2025-12-24", "close": 0.75, "volume": 41624.0}, {"date": "2025-12-29", "close": 0.75, "volume": 275672.0}, {"date": "2025-12-30", "close": 0.6, "volume": 65100.0}, {"date": "2025-12-31", "close": 0.6, "volume": 29461.0}, {"date": "2026-01-02", "close": 0.75, "volume": 35076.0}, {"date": "2026-01-05", "close": 0.75, "volume": 63694.0}, {"date": "2026-01-06", "close": 1.02, "volume": 93301.0}, {"date": "2026-01-07", "close": 0.75, "volume": 20661.0}, {"date": "2026-01-08", "close": 0.65, "volume": 14399.0}, {"date": "2026-01-09", "close": 0.65, "volume": 14070.0}, {"date": "2026-01-12", "close": 0.6, "volume": 9518.0}, {"date": "2026-01-13", "close": 0.62, "volume": 6436.0}, {"date": "2026-01-14", "close": 0.58, "volume": 35624.0}, {"date": "2026-01-15", "close": 0.55, "volume": 2334.0}, {"date": "2026-01-16", "close": 0.59, "volume": 3726.0}, {"date": "2026-01-19", "close": 0.6, "volume": 1463.0}, {"date": "2026-01-20", "close": 0.57, "volume": 8209.0}, {"date": "2026-01-21", "close": 0.57, "volume": 584.0}, {"date": "2026-01-22", "close": 0.55, "volume": 16408.0}, {"date": "2026-01-23", "close": 0.55, "volume": 1266.0}, {"date": "2026-01-26", "close": 0.55, "volume": 13394.0}, {"date": "2026-01-27", "close": 0.47, "volume": 132540.0}, {"date": "2026-01-28", "close": 0.54, "volume": 13018.0}, {"date": "2026-01-29", "close": 0.53, "volume": 11103.0}, {"date": "2026-01-30", "close": 0.45, "volume": 2725.0}, {"date": "2026-02-02", "close": 0.485, "volume": 4812.0}, {"date": "2026-02-03", "close": 0.455, "volume": 769.0}, {"date": "2026-02-04", "close": 0.42, "volume": 22434.0}, {"date": "2026-02-05", "close": 0.45, "volume": 1098.0}, {"date": "2026-02-06", "close": 0.41, "volume": 27723.0}, {"date": "2026-02-09", "close": 0.41, "volume": 3.0}, {"date": "2026-02-10", "close": 0.4, "volume": 13762.0}, {"date": "2026-02-11", "close": 0.43, "volume": 4112.0}, {"date": "2026-02-12", "close": 0.43, "volume": 771.0}, {"date": "2026-02-13", "close": 0.38, "volume": 3010.0}, {"date": "2026-02-17", "close": 0.38, "volume": 810.0}, {"date": "2026-02-18", "close": 0.34, "volume": 1297.0}, {"date": "2026-02-19", "close": 0.41, "volume": 530.0}, {"date": "2026-02-20", "close": 0.4, "volume": 11674.0}, {"date": "2026-02-23", "close": 0.38, "volume": 4259.0}, {"date": "2026-02-24", "close": 0.42, "volume": 27104.0}, {"date": "2026-02-25", "close": 0.39, "volume": 1594.0}, {"date": "2026-02-26", "close": 0.39, "volume": 15246.0}, {"date": "2026-02-27", "close": 0.43, "volume": 9778.0}, {"date": "2026-03-02", "close": 0.47, "volume": 56403.0}, {"date": "2026-03-03", "close": 0.46, "volume": 15197.0}, {"date": "2026-03-04", "close": 0.445, "volume": 9003.0}, {"date": "2026-03-05", "close": 0.405, "volume": 3451.0}, {"date": "2026-03-06", "close": 0.4, "volume": 22404.0}, {"date": "2026-03-09", "close": 0.48, "volume": 33905.0}, {"date": "2026-03-10", "close": 0.46, "volume": 6489.0}, {"date": "2026-03-11", "close": 0.46, "volume": 4373.0}, {"date": "2026-03-12", "close": 0.46, "volume": 95.0}, {"date": "2026-03-13", "close": 0.435, "volume": 7015.0}, {"date": "2026-03-16", "close": 0.435, "volume": 9165.0}, {"date": "2026-03-17", "close": 0.43, "volume": 968.0}, {"date": "2026-03-18", "close": 0.43, "volume": 2444.0}, {"date": "2026-03-19", "close": 0.45, "volume": 5522.0}, {"date": "2026-03-20", "close": 0.45, "volume": 3103.0}, {"date": "2026-03-23", "close": 0.45, "volume": 3979.0}, {"date": "2026-03-24", "close": 0.43, "volume": 2501.0}, {"date": "2026-03-25", "close": 0.43, "volume": 833.0}, {"date": "2026-03-26", "close": 0.425, "volume": 827.0}, {"date": "2026-03-27", "close": 0.425, "volume": 5156.0}, {"date": "2026-03-30", "close": 0.36, "volume": 3572.0}, {"date": "2026-03-31", "close": 0.35, "volume": 7937.0}, {"date": "2026-04-01", "close": 0.4, "volume": 2177.0}, {"date": "2026-04-02", "close": 0.495, "volume": 5393.0}, {"date": "2026-04-06", "close": 0.47, "volume": 2658.0}, {"date": "2026-04-07", "close": 0.45, "volume": 5310.0}, {"date": "2026-04-08", "close": 0.43, "volume": 8813.0}, {"date": "2026-04-09", "close": 0.45, "volume": 959.0}, {"date": "2026-04-10", "close": 0.405, "volume": 578.0}, {"date": "2026-04-13", "close": 0.405, "volume": 76.0}, {"date": "2026-04-14", "close": 0.41, "volume": 2461.0}, {"date": "2026-04-15", "close": 0.41, "volume": 6.0}, {"date": "2026-04-16", "close": 0.42, "volume": 2717.0}, {"date": "2026-04-17", "close": 0.495, "volume": 799.0}, {"date": "2026-04-20", "close": 0.495, "volume": 2695.0}, {"date": "2026-04-21", "close": 0.45, "volume": 843.0}, {"date": "2026-04-22", "close": 0.45, "volume": 41.0}, {"date": "2026-04-23", "close": 0.58, "volume": 14211.0}, {"date": "2026-04-24", "close": 0.57, "volume": 13141.0}, {"date": "2026-04-27", "close": 0.57, "volume": 1.0}, {"date": "2026-04-28", "close": 0.61, "volume": 34913.0}, {"date": "2026-04-29", "close": 0.62, "volume": 5169.0}, {"date": "2026-04-30", "close": 0.52, "volume": 27164.0}, {"date": "2026-05-01", "close": 0.5, "volume": 562.0}, {"date": "2026-05-04", "close": 0.475, "volume": 2583.0}, {"date": "2026-05-05", "close": 0.475, "volume": 0.0}, {"date": "2026-05-06", "close": 0.45, "volume": 23394.0}, {"date": "2026-05-07", "close": 0.45, "volume": 491.0}, {"date": "2026-05-08", "close": 0.495, "volume": 3051.0}, {"date": "2026-05-11", "close": 0.475, "volume": 8678.0}, {"date": "2026-05-12", "close": 0.51, "volume": 1131.0}, {"date": "2026-05-13", "close": 0.55, "volume": 3243.0}, {"date": "2026-05-14", "close": 0.5, "volume": 20985.0}, {"date": "2026-05-15", "close": 0.61, "volume": 10658.0}, {"date": "2026-05-19", "close": 0.61, "volume": 17019.0}, {"date": "2026-05-20", "close": 0.55, "volume": 1035.0}, {"date": "2026-05-21", "close": 0.58, "volume": 4358.0}, {"date": "2026-05-22", "close": 0.55, "volume": 1500.0}, {"date": "2026-05-25", "close": 0.53, "volume": 1600.0}, {"date": "2026-05-26", "close": 0.53, "volume": 2033.0}, {"date": "2026-05-27", "close": 0.5, "volume": 6501.0}, {"date": "2026-05-28", "close": 0.54, "volume": 1500.0}, {"date": "2026-05-29", "close": 0.56, "volume": 542.0}, {"date": "2026-06-01", "close": 0.56, "volume": 165.0}, {"date": "2026-06-02", "close": 0.54, "volume": 681.0}, {"date": "2026-06-03", "close": 0.54, "volume": 5522.0}, {"date": "2026-06-04", "close": 0.55, "volume": 8265.0}, {"date": "2026-06-05", "close": 0.5, "volume": 6103.0}, {"date": "2026-06-08", "close": 0.5, "volume": 3396.0}, {"date": "2026-06-09", "close": 0.5, "volume": 0.0}, {"date": "2026-06-10", "close": 0.48, "volume": 714.0}, {"date": "2026-06-11", "close": 0.48, "volume": 34.0}, {"date": "2026-06-12", "close": 0.48, "volume": 4.0}, {"date": "2026-06-15", "close": 0.45, "volume": 1050.0}, {"date": "2026-06-16", "close": 0.45, "volume": 2604.0}, {"date": "2026-06-17", "close": 0.45, "volume": 1520.0}, {"date": "2026-06-18", "close": 0.45, "volume": 6501.0}, {"date": "2026-06-19", "close": 0.45, "volume": 0.0}, {"date": "2026-06-22", "close": 0.45, "volume": 35.0}, {"date": "2026-06-23", "close": 0.45, "volume": 61.0}, {"date": "2026-06-24", "close": 0.45, "volume": 0.0}, {"date": "2026-06-25", "close": 0.45, "volume": 0.0}, {"date": "2026-06-26", "close": 0.45, "volume": 100.0}, {"date": "2026-06-29", "close": 0.44, "volume": 584.0}, {"date": "2026-06-30", "close": 0.44, "volume": 236.0}, {"date": "2026-07-02", "close": 0.44, "volume": 55.0}, {"date": "2026-07-03", "close": 0.44, "volume": 151.0}, {"date": "2026-07-06", "close": 0.34, "volume": 3710.0}, {"date": "2026-07-07", "close": 0.35, "volume": 505.0}, {"date": "2026-07-08", "close": 0.35, "volume": 49.0}, {"date": "2026-07-09", "close": 0.35, "volume": 400.0}, {"date": "2026-07-10", "close": 0.35, "volume": 100.0}, {"date": "2026-07-13", "close": 0.365, "volume": 1029.0}, {"date": "2026-07-14", "close": 0.365, "volume": 120.0}, {"date": "2026-07-15", "close": 0.365, "volume": 3.0}, {"date": "2026-07-16", "close": 0.365, "volume": 36.0}, {"date": "2026-07-17", "close": 0.35, "volume": 2083.0}, {"date": "2026-07-20", "close": 0.35, "volume": 6001.0}, {"date": "2026-07-21", "close": 0.35, "volume": 2.0}, {"date": "2026-07-22", "close": 0.36, "volume": 1000.0}, {"date": "2026-07-23", "close": 0.36, "volume": 768.0}, {"date": "2026-07-24", "close": 0.35, "volume": 500.0}, {"date": "2026-07-27", "close": 0.35, "volume": 70.0}, {"date": "2026-07-28", "close": 0.35, "volume": 1291.0}, {"date": "2026-07-29", "close": 0.35, "volume": 657.0}, {"date": "2026-07-30", "close": 0.345, "volume": 842.0}, {"date": "2026-07-31", "close": 0.45, "volume": 6136.0}, {"date": "2026-08-04", "close": 0.49, "volume": 7168.0}, {"date": "2026-08-05", "close": 0.49, "volume": 56.0}, {"date": "2026-08-06", "close": 0.49, "volume": 429.0}, {"date": "2026-08-07", "close": 0.49, "volume": 450.0}], "refreshing": true}