{"ticker": "TPC", "overview": {"name": "TPC Consolidated Limited", "country": "Australia", "industry": "Utilities"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TPC", "has_prices": true, "as_of": "2026-09-02", "last": 4.2, "prev_close": 4.05, "change": 0.15000000000000036, "change_pct": 0.037037037037037125, "session_volume": 238.0, "vwap_5": 4.02490297833935, "vwap_20": 3.450554150197628, "vwap_60": 3.8574270783194664, "vwap_250": 8.027272308491215, "high_52w": 6.76, "low_52w": 3.0, "avg_volume_20": 1265.0, "sessions": 400, "market_cap": {"value": 50411999.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03099905-1", "src": "ASX", "ticker": "TPC", "cik": "", "company": "TPC Consolidated Limited", "company_raw": "TPC Consolidated Limited", "who": "Greg McCann", "who_key": "Greg McCann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Greg McCann files a notice on TPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099905", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "ASX3Y-03099906-1", "src": "ASX", "ticker": "TPC", "cik": "", "company": "TPC Consolidated Limited", "company_raw": "TPC Consolidated Limited", "who": "Chiao-Heng Huang", "who_key": "Chiao-Heng Huang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Chiao-Heng Huang files a notice on TPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099906", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}, {"id": "ASXSH-03099903", "src": "ASX", "ticker": "TPC", "cik": "", "company": "TPC Consolidated Limited", "company_raw": "TPC Consolidated Limited", "who": "Tel.Pacific ESOP Pty Limited", "who_key": "Tel.Pacific ESOP Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tel.Pacific ESOP Pty Limited surfaces with 5.50% of TPC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099903", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Greg McCann", "notice_type": "3Y", "direct_shares": 60000.0, "indirect_shares": 25000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099905-2A1677258", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiao-Heng Huang", "notice_type": "3Y", "direct_shares": 4163393.0, "indirect_shares": 300000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. CTC SUPA Pty Ltd atf CTC Superfund (held via Citicorp Nominees Pty Ltd as custodian)", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099906-2A1677259", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barry Chan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-26", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiao - Heng Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-26", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg McCann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-26", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeffrey Ma", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-26", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephe Wilks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-26", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 268.0, "indirect_shares": null, "indirect_account": null, "pct": 5.5, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099903-2A1677257", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-08", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-08", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-08", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-08", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-08", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-08", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-28", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-12", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-16", "source_url": "https://www.marketindex.com.au/asx/tpc", "needs_ocr": 0}], "directors": [{"name": "Greg McCann", "first_seen": "2010-11-26", "last_seen": "2026-06-12", "status": "current", "notices": 2}, {"name": "Chiao-Heng Huang", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "status": "current", "notices": 1}, {"name": "Stephe Wilks", "first_seen": "2010-11-26", "last_seen": "2010-11-26", "status": "past", "notices": 1}, {"name": "Jeffrey Ma", "first_seen": "2010-11-26", "last_seen": "2010-11-26", "status": "past", "notices": 1}, {"name": "Chiao - Heng Huang", "first_seen": "2010-11-26", "last_seen": "2010-11-26", "status": "past", "notices": 1}, {"name": "Barry Chan", "first_seen": "2010-11-26", "last_seen": "2010-11-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155015-2A1706867"}, {"date": "2026-08-31", "form": "Distribution Announcement", "title": "Dividend/Distribution - TPC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129495-2A1693880"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129477-2A1693868"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Appendix 4E and Annual Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129476-2A1693864"}, {"date": "2026-06-15", "form": "Issued Capital", "title": "Application for quotation of securities - TPC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100409-2A1677499"}], "performance": {"ticker": "TPC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-07-16", "close": 2.15, "volume": 178292.0}, {"date": "2007-07-17", "close": 2.0, "volume": 39784.0}, {"date": "2007-07-18", "close": 2.0, "volume": 72134.0}, {"date": "2007-07-19", "close": 2.0, "volume": 38792.0}, {"date": "2007-07-20", "close": 2.0, "volume": 3000.0}, {"date": "2007-07-23", "close": 2.05, "volume": 2656.0}, {"date": "2007-07-24", "close": 2.0, "volume": 1000.0}, {"date": "2007-07-25", "close": 1.9, "volume": 6300.0}, {"date": "2007-07-26", "close": 1.75, "volume": 11021.0}, {"date": "2007-07-27", "close": 1.75, "volume": 59872.0}, {"date": "2007-07-30", "close": 1.5, "volume": 13095.0}, {"date": "2007-07-31", "close": 1.8, "volume": 426917.0}, {"date": "2007-08-01", "close": 1.8, "volume": 35593.0}, {"date": "2007-08-02", "close": 1.75, "volume": 7780.0}, {"date": "2007-08-03", "close": 1.8, "volume": 44000.0}, {"date": "2007-08-07", "close": 1.8, "volume": 19500.0}, {"date": "2007-08-08", "close": 1.9, "volume": 12440.0}, {"date": "2007-08-09", "close": 1.85, "volume": 1000.0}, {"date": "2007-08-10", "close": 1.9, "volume": 17000.0}, {"date": "2007-08-14", "close": 1.9, "volume": 26700.0}, {"date": "2007-08-15", "close": 1.8, "volume": 18000.0}, {"date": "2007-08-16", "close": 1.75, "volume": 7050.0}, {"date": "2007-08-17", "close": 1.75, "volume": 2594.0}, {"date": "2007-08-21", "close": 2.0, "volume": 18000.0}, {"date": "2007-08-22", "close": 2.0, "volume": 300.0}, {"date": "2007-08-23", "close": 2.0, "volume": 4375.0}, {"date": "2007-08-27", "close": 1.8, "volume": 1152.0}, {"date": "2007-08-28", "close": 2.0, "volume": 2000.0}, {"date": "2007-08-29", "close": 2.0, "volume": 6348.0}, {"date": "2007-08-31", "close": 2.05, "volume": 14000.0}, {"date": "2007-09-03", "close": 2.05, "volume": 7360.0}, {"date": "2007-09-11", "close": 1.8, "volume": 7570.0}, {"date": "2007-09-12", "close": 1.8, "volume": 1050.0}, {"date": "2007-09-17", "close": 1.8, "volume": 380.0}, {"date": "2007-09-18", "close": 1.75, "volume": 4100.0}, {"date": "2007-09-19", "close": 1.75, "volume": 4500.0}, {"date": "2007-09-20", "close": 1.6, "volume": 2000.0}, {"date": "2007-09-21", "close": 1.65, "volume": 2000.0}, {"date": "2007-09-24", "close": 1.7, "volume": 10000.0}, {"date": "2007-09-25", "close": 1.6, "volume": 9950.0}, {"date": "2007-09-26", "close": 1.6, "volume": 31923.0}, {"date": "2007-09-27", "close": 1.7, "volume": 7840.0}, {"date": "2007-10-01", "close": 1.5, "volume": 13000.0}, {"date": "2007-10-02", "close": 1.55, "volume": 5000.0}, {"date": "2007-10-03", "close": 1.55, "volume": 5500.0}, {"date": "2007-10-05", "close": 1.6, "volume": 1000.0}, {"date": "2007-10-08", "close": 1.6, "volume": 8500.0}, {"date": "2007-10-09", "close": 1.6, "volume": 7500.0}, {"date": "2007-10-10", "close": 1.55, "volume": 14600.0}, {"date": "2007-10-11", "close": 1.6, "volume": 10050.0}, {"date": "2007-10-22", "close": 1.6, "volume": 1000.0}, {"date": "2007-10-23", "close": 1.6, "volume": 8784.0}, {"date": "2007-10-26", "close": 1.6, "volume": 12500.0}, {"date": "2007-10-31", "close": 1.55, "volume": 2500.0}, {"date": "2007-11-21", "close": 1.6, "volume": 2300.0}, {"date": "2007-11-29", "close": 1.5, "volume": 3058.0}, {"date": "2007-11-30", "close": 1.5, "volume": 442.0}, {"date": "2007-12-03", "close": 1.3, "volume": 8558.0}, {"date": "2007-12-04", "close": 1.3, "volume": 18500.0}, {"date": "2007-12-05", "close": 1.5, "volume": 778.0}, {"date": "2007-12-06", "close": 1.5, "volume": 9500.0}, {"date": "2007-12-12", "close": 1.3, "volume": 3000.0}, {"date": "2007-12-14", "close": 1.3, "volume": 25000.0}, {"date": "2007-12-17", "close": 1.2, "volume": 6000.0}, {"date": "2007-12-18", "close": 1.3, "volume": 7500.0}, {"date": "2007-12-19", "close": 1.3, "volume": 9000.0}, {"date": "2007-12-24", "close": 1.35, "volume": 11480.0}, {"date": "2007-12-27", "close": 1.3, "volume": 10000.0}, {"date": "2008-01-10", "close": 1.2, "volume": 5000.0}, {"date": "2008-01-11", "close": 1.2, "volume": 1000.0}, {"date": "2008-01-22", "close": 1.2, "volume": 69.0}, {"date": "2008-02-01", "close": 1.0, "volume": 1000.0}, {"date": "2008-02-07", "close": 1.0, "volume": 3050.0}, {"date": "2008-02-18", "close": 0.8, "volume": 10370.0}, {"date": "2008-02-22", "close": 1.25, "volume": 1281.0}, {"date": "2008-02-26", "close": 1.3, "volume": 4739.0}, {"date": "2008-02-27", "close": 1.35, "volume": 4430.0}, {"date": "2008-02-28", "close": 1.3, "volume": 261.0}, {"date": "2008-02-29", "close": 1.1, "volume": 22000.0}, {"date": "2008-03-05", "close": 1.0, "volume": 3500.0}, {"date": "2008-03-11", "close": 0.97, "volume": 300.0}, {"date": "2008-03-12", "close": 0.97, "volume": 300.0}, {"date": "2008-03-14", "close": 0.97, "volume": 1263.0}, {"date": "2008-03-20", "close": 0.97, "volume": 1281.0}, {"date": "2008-03-25", "close": 1.0, "volume": 1525.0}, {"date": "2008-03-27", "close": 0.98, "volume": 4600.0}, {"date": "2008-03-28", "close": 0.97, "volume": 1375.0}, {"date": "2008-03-31", "close": 1.0, "volume": 12200.0}, {"date": "2008-04-08", "close": 1.0, "volume": 3050.0}, {"date": "2008-04-15", "close": 1.3, "volume": 5849.0}, {"date": "2008-04-22", "close": 1.5, "volume": 12747.0}, {"date": "2008-05-13", "close": 1.35, "volume": 610.0}, {"date": "2008-05-27", "close": 1.3, "volume": 6000.0}, {"date": "2008-05-30", "close": 1.35, "volume": 1000.0}, {"date": "2008-06-02", "close": 1.4, "volume": 10000.0}, {"date": "2008-06-03", "close": 1.4, "volume": 13200.0}, {"date": "2008-06-06", "close": 1.4, "volume": 25000.0}, {"date": "2008-06-10", "close": 1.4, "volume": 25000.0}, {"date": "2008-06-11", "close": 1.4, "volume": 5500.0}, {"date": "2008-06-12", "close": 1.45, "volume": 23514.0}, {"date": "2008-06-16", "close": 1.45, "volume": 12200.0}, {"date": "2008-06-17", "close": 1.45, "volume": 1915.0}, {"date": "2008-06-23", "close": 1.45, "volume": 14540.0}, {"date": "2008-06-25", "close": 1.4, "volume": 1000.0}, {"date": "2008-06-27", "close": 1.4, "volume": 2000.0}, {"date": "2008-07-02", "close": 1.4, "volume": 15500.0}, {"date": "2008-07-03", "close": 1.4, "volume": 9500.0}, {"date": "2008-07-09", "close": 1.4, "volume": 22500.0}, {"date": "2008-07-14", "close": 1.4, "volume": 4000.0}, {"date": "2008-07-18", "close": 1.4, "volume": 3050.0}, {"date": "2008-07-29", "close": 1.4, "volume": 29806.0}, {"date": "2008-08-08", "close": 1.0, "volume": 3050.0}, {"date": "2008-08-13", "close": 1.3, "volume": 500.0}, {"date": "2008-08-22", "close": 1.5, "volume": 22500.0}, {"date": "2008-08-28", "close": 1.6, "volume": 500.0}, {"date": "2008-08-29", "close": 1.5, "volume": 27625.0}, {"date": "2008-09-02", "close": 1.5, "volume": 3000.0}, {"date": "2008-09-03", "close": 1.6, "volume": 1830.0}, {"date": "2008-09-04", "close": 1.6, "volume": 1000.0}, {"date": "2008-09-12", "close": 1.65, "volume": 5000.0}, {"date": "2008-09-18", "close": 1.6, "volume": 5750.0}, {"date": "2008-09-19", "close": 1.6, "volume": 500.0}, {"date": "2008-09-22", "close": 1.7, "volume": 4220.0}, {"date": "2008-09-23", "close": 1.7, "volume": 1000.0}, {"date": "2008-09-30", "close": 1.5, "volume": 5000.0}, {"date": "2008-10-06", "close": 1.5, "volume": 4000.0}, {"date": "2008-10-07", "close": 1.5, "volume": 1000.0}, {"date": "2008-10-10", "close": 1.5, "volume": 3550.0}, {"date": "2008-10-14", "close": 1.6, "volume": 2000.0}, {"date": "2008-10-15", "close": 1.5, "volume": 3000.0}, {"date": "2008-10-17", "close": 1.5, "volume": 1000.0}, {"date": "2008-10-24", "close": 1.5, "volume": 4500.0}, {"date": "2008-10-28", "close": 1.5, "volume": 4500.0}, {"date": "2008-10-29", "close": 1.5, "volume": 7300.0}, {"date": "2008-11-06", "close": 1.5, "volume": 3050.0}, {"date": "2008-11-19", "close": 1.5, "volume": 1858.0}, {"date": "2008-11-20", "close": 1.55, "volume": 7500.0}, {"date": "2008-11-24", "close": 1.05, "volume": 11000.0}, {"date": "2008-12-17", "close": 1.05, "volume": 41984.0}, {"date": "2009-01-14", "close": 0.9, "volume": 915.0}, {"date": "2009-02-04", "close": 1.15, "volume": 1530.0}, {"date": "2009-02-24", "close": 0.75, "volume": 15000.0}, {"date": "2009-03-17", "close": 1.0, "volume": 46500.0}, {"date": "2009-03-30", "close": 1.0, "volume": 18450.0}, {"date": "2009-04-01", "close": 1.05, "volume": 384180.0}, {"date": "2009-04-03", "close": 1.0, "volume": 11500.0}, {"date": "2009-04-15", "close": 1.0, "volume": 53000.0}, {"date": "2009-04-17", "close": 1.0, "volume": 165419.0}, {"date": "2009-04-20", "close": 1.05, "volume": 2000.0}, {"date": "2009-06-25", "close": 0.8, "volume": 5575.0}, {"date": "2009-06-26", "close": 0.9, "volume": 5000.0}, {"date": "2009-06-29", "close": 0.9, "volume": 31030.0}, {"date": "2009-06-30", "close": 0.9, "volume": 400.0}, {"date": "2009-07-03", "close": 0.9, "volume": 1000.0}, {"date": "2009-07-16", "close": 0.8, "volume": 1000.0}, {"date": "2009-09-10", "close": 0.75, "volume": 3050.0}, {"date": "2009-09-14", "close": 0.75, "volume": 32000.0}, {"date": "2009-09-16", "close": 0.75, "volume": 26950.0}, {"date": "2009-09-18", "close": 0.75, "volume": 14005.0}, {"date": "2009-10-14", "close": 1.0, "volume": 2000.0}, {"date": "2009-10-22", "close": 1.35, "volume": 12650.0}, {"date": "2009-10-23", "close": 1.35, "volume": 24600.0}, {"date": "2009-10-27", "close": 1.35, "volume": 23845.0}, {"date": "2009-10-28", "close": 1.35, "volume": 1500.0}, {"date": "2009-11-10", "close": 1.35, "volume": 4000.0}, {"date": "2009-11-11", "close": 1.3, "volume": 5000.0}, {"date": "2009-11-12", "close": 1.35, "volume": 1000.0}, {"date": "2009-11-17", "close": 1.35, "volume": 1827.0}, {"date": "2009-11-27", "close": 1.35, "volume": 1850.0}, {"date": "2009-12-14", "close": 1.4, "volume": 3600.0}, {"date": "2010-01-06", "close": 1.2, "volume": 1000.0}, {"date": "2010-01-18", "close": 1.15, "volume": 3050.0}, {"date": "2010-02-25", "close": 1.3, "volume": 40000.0}, {"date": "2010-03-05", "close": 1.3, "volume": 3945.0}, {"date": "2010-03-08", "close": 1.5, "volume": 1055.0}, {"date": "2010-03-09", "close": 1.4, "volume": 2000.0}, {"date": "2010-03-18", "close": 1.3, "volume": 6165.0}, {"date": "2010-03-23", "close": 1.3, "volume": 1600.0}, {"date": "2010-03-30", "close": 1.3, "volume": 2500.0}, {"date": "2010-04-06", "close": 1.35, "volume": 19100.0}, {"date": "2010-04-08", "close": 1.35, "volume": 5000.0}, {"date": "2010-04-09", "close": 1.4, "volume": 5000.0}, {"date": "2010-04-12", "close": 1.4, "volume": 16000.0}, {"date": "2010-04-28", "close": 1.4, "volume": 1000.0}, {"date": "2010-05-13", "close": 1.25, "volume": 600.0}, {"date": "2010-05-24", "close": 1.3, "volume": 7700.0}, {"date": "2010-05-27", "close": 1.4, "volume": 7692.0}, {"date": "2010-06-07", "close": 1.35, "volume": 500.0}, {"date": "2010-06-16", "close": 1.4, "volume": 47850.0}, {"date": "2010-06-25", "close": 1.4, "volume": 1000.0}, {"date": "2010-07-07", "close": 1.35, "volume": 8500.0}, {"date": "2010-07-09", "close": 1.35, "volume": 1000.0}, {"date": "2010-07-14", "close": 0.57, "volume": 234768.0}, {"date": "2010-07-15", "close": 0.63, "volume": 27250.0}, {"date": "2010-07-19", "close": 0.65, "volume": 2000.0}, {"date": "2010-07-20", "close": 0.75, "volume": 33200.0}, {"date": "2010-07-21", "close": 0.79, "volume": 27633.0}, {"date": "2010-07-29", "close": 0.74, "volume": 1000.0}, {"date": "2010-08-12", "close": 0.63, "volume": 3200.0}, {"date": "2010-08-13", "close": 0.6, "volume": 15567.0}, {"date": "2010-08-16", "close": 0.6, "volume": 3526.0}, {"date": "2010-08-18", "close": 0.66, "volume": 6530.0}, {"date": "2010-08-20", "close": 0.66, "volume": 6270.0}, {"date": "2010-08-25", "close": 0.66, "volume": 10992.0}, {"date": "2010-08-26", "close": 0.66, "volume": 2508.0}, {"date": "2010-08-27", "close": 0.69, "volume": 6722.0}, {"date": "2010-08-30", "close": 0.68, "volume": 17770.0}, {"date": "2010-08-31", "close": 0.68, "volume": 3000.0}, {"date": "2010-09-01", "close": 0.68, "volume": 6122.0}, {"date": "2010-09-02", "close": 0.64, "volume": 1693.0}, {"date": "2010-09-03", "close": 0.68, "volume": 608.0}, {"date": "2010-09-06", "close": 0.75, "volume": 5000.0}, {"date": "2010-09-07", "close": 0.85, "volume": 10000.0}, {"date": "2010-09-16", "close": 0.81, "volume": 25000.0}, {"date": "2010-09-17", "close": 0.75, "volume": 20851.0}, {"date": "2010-09-20", "close": 0.81, "volume": 40000.0}, {"date": "2010-09-23", "close": 0.77, "volume": 9000.0}, {"date": "2010-09-24", "close": 0.77, "volume": 13600.0}, {"date": "2010-09-27", "close": 0.78, "volume": 17300.0}, {"date": "2010-09-28", "close": 0.78, "volume": 5093.0}, {"date": "2010-09-29", "close": 0.73, "volume": 25932.0}, {"date": "2010-10-11", "close": 0.72, "volume": 311.0}, {"date": "2010-10-12", "close": 0.72, "volume": 1689.0}, {"date": "2010-10-13", "close": 0.79, "volume": 774.0}, {"date": "2010-10-25", "close": 0.7, "volume": 1000.0}, {"date": "2010-10-26", "close": 0.75, "volume": 13000.0}, {"date": "2010-11-04", "close": 0.64, "volume": 13200.0}, {"date": "2010-11-05", "close": 0.64, "volume": 2563.0}, {"date": "2010-11-15", "close": 0.55, "volume": 22012.0}, {"date": "2010-11-29", "close": 0.55, "volume": 28025.0}, {"date": "2010-11-30", "close": 0.52, "volume": 20000.0}, {"date": "2010-12-06", "close": 0.52, "volume": 5000.0}, {"date": "2010-12-08", "close": 0.52, "volume": 4769.0}, {"date": "2010-12-09", "close": 0.55, "volume": 19600.0}, {"date": "2010-12-10", "close": 0.55, "volume": 1521.0}, {"date": "2011-01-06", "close": 0.7, "volume": 7200.0}, {"date": "2011-01-07", "close": 0.7, "volume": 1500.0}, {"date": "2011-01-10", "close": 0.7, "volume": 1571.0}, {"date": "2011-01-13", "close": 0.7, "volume": 720.0}, {"date": "2011-01-18", "close": 0.7, "volume": 15480.0}, {"date": "2011-01-19", "close": 0.68, "volume": 15000.0}, {"date": "2011-01-24", "close": 0.68, "volume": 5000.0}, {"date": "2011-01-27", "close": 0.67, "volume": 1440.0}, {"date": "2011-01-28", "close": 0.67, "volume": 896.0}, {"date": "2011-02-02", "close": 0.67, "volume": 1480.0}, {"date": "2011-02-09", "close": 0.52, "volume": 1000.0}, {"date": "2011-02-17", "close": 0.52, "volume": 500.0}, {"date": "2011-02-18", "close": 0.52, "volume": 10000.0}, {"date": "2011-03-02", "close": 0.64, "volume": 1255.0}, {"date": "2011-03-04", "close": 0.64, "volume": 9500.0}, {"date": "2011-03-21", "close": 0.85, "volume": 5932.0}, {"date": "2011-03-28", "close": 0.8, "volume": 12545.0}, {"date": "2011-03-31", "close": 0.79, "volume": 5880.0}, {"date": "2011-04-01", "close": 0.68, "volume": 2000.0}, {"date": "2011-04-06", "close": 0.72, "volume": 9700.0}, {"date": "2011-04-07", "close": 0.72, "volume": 8045.0}, {"date": "2011-04-12", "close": 0.72, "volume": 1810.0}, {"date": "2011-04-13", "close": 0.67, "volume": 2070.0}, {"date": "2011-04-28", "close": 0.54, "volume": 730.0}, {"date": "2011-04-29", "close": 0.55, "volume": 1300.0}, {"date": "2011-05-03", "close": 0.56, "volume": 1360.0}, {"date": "2011-05-05", "close": 0.53, "volume": 14890.0}, {"date": "2011-05-09", "close": 0.65, "volume": 8175.0}, {"date": "2011-05-10", "close": 0.66, "volume": 1620.0}, {"date": "2011-05-11", "close": 0.66, "volume": 5000.0}, {"date": "2011-05-13", "close": 0.75, "volume": 1050.0}, {"date": "2011-05-18", "close": 0.7, "volume": 2000.0}, {"date": "2011-05-19", "close": 0.7, "volume": 3200.0}, {"date": "2011-05-20", "close": 0.7, "volume": 8013.0}, {"date": "2011-05-25", "close": 0.7, "volume": 168.0}, {"date": "2011-05-31", "close": 0.6, "volume": 1333.0}, {"date": "2011-06-03", "close": 0.62, "volume": 720.0}, {"date": "2011-06-06", "close": 0.64, "volume": 2000.0}, {"date": "2011-06-07", "close": 0.65, "volume": 3050.0}, {"date": "2011-06-14", "close": 0.62, "volume": 8000.0}, {"date": "2011-06-16", "close": 0.63, "volume": 1250.0}, {"date": "2011-06-20", "close": 0.65, "volume": 3070.0}, {"date": "2011-06-23", "close": 0.65, "volume": 3754.0}, {"date": "2011-06-27", "close": 0.61, "volume": 15000.0}, {"date": "2011-07-07", "close": 0.65, "volume": 27246.0}, {"date": "2011-07-11", "close": 0.63, "volume": 35.0}, {"date": "2011-07-13", "close": 0.63, "volume": 2450.0}, {"date": "2011-07-18", "close": 0.61, "volume": 1500.0}, {"date": "2011-07-20", "close": 0.61, "volume": 1615.0}, {"date": "2011-07-26", "close": 0.58, "volume": 3000.0}, {"date": "2011-08-02", "close": 0.6, "volume": 8000.0}, {"date": "2011-08-03", "close": 0.6, "volume": 4000.0}, {"date": "2011-08-04", "close": 0.6, "volume": 1000.0}, {"date": "2011-08-10", "close": 0.69, "volume": 1550.0}, {"date": "2011-08-23", "close": 0.55, "volume": 17768.0}, {"date": "2011-08-24", "close": 0.52, "volume": 1856.0}, {"date": "2011-08-25", "close": 0.54, "volume": 5670.0}, {"date": "2011-08-29", "close": 0.5, "volume": 10000.0}, {"date": "2011-08-30", "close": 0.5, "volume": 6775.0}, {"date": "2011-08-31", "close": 0.5, "volume": 1480.0}, {"date": "2011-09-02", "close": 0.31, "volume": 10000.0}, {"date": "2011-09-14", "close": 0.36, "volume": 8000.0}, {"date": "2011-09-22", "close": 0.35, "volume": 12050.0}, {"date": "2011-09-28", "close": 0.4, "volume": 450.0}, {"date": "2011-09-29", "close": 0.39, "volume": 43100.0}, {"date": "2011-09-30", "close": 0.4, "volume": 450.0}, {"date": "2011-10-05", "close": 0.4, "volume": 2550.0}, {"date": "2011-10-25", "close": 0.45, "volume": 4122.0}, {"date": "2011-11-09", "close": 0.45, "volume": 1150.0}, {"date": "2011-11-10", "close": 0.46, "volume": 8428.0}, {"date": "2011-11-15", "close": 0.44, "volume": 15000.0}, {"date": "2011-11-22", "close": 0.47, "volume": 1805.0}, {"date": "2011-11-23", "close": 0.56, "volume": 6650.0}, {"date": "2011-11-24", "close": 0.56, "volume": 1000.0}, {"date": "2011-11-28", "close": 0.54, "volume": 26500.0}, {"date": "2011-12-08", "close": 0.47, "volume": 1000.0}, {"date": "2011-12-09", "close": 0.49, "volume": 5000.0}, {"date": "2011-12-16", "close": 0.53, "volume": 1500.0}, {"date": "2011-12-19", "close": 0.55, "volume": 12628.0}, {"date": "2011-12-20", "close": 0.55, "volume": 4000.0}, {"date": "2011-12-21", "close": 0.65, "volume": 3000.0}, {"date": "2011-12-22", "close": 0.71, "volume": 3950.0}, {"date": "2012-01-13", "close": 0.68, "volume": 5000.0}, {"date": "2012-01-16", "close": 0.67, "volume": 1050.0}, {"date": "2012-01-20", "close": 0.67, "volume": 4778.0}, {"date": "2012-01-23", "close": 0.67, "volume": 9222.0}, {"date": "2012-01-30", "close": 0.7, "volume": 950.0}, {"date": "2012-02-13", "close": 0.66, "volume": 350.0}, {"date": "2012-02-14", "close": 0.66, "volume": 8700.0}, {"date": "2012-04-27", "close": 0.58, "volume": 0.0}, {"date": "2012-05-10", "close": 0.53, "volume": 1600.0}, {"date": "2012-05-14", "close": 0.53, "volume": 400.0}, {"date": "2012-06-08", "close": 0.4, "volume": 890.0}, {"date": "2012-07-02", "close": 0.37, "volume": 483.0}, {"date": "2012-07-04", "close": 0.34, "volume": 410.0}, {"date": "2012-07-26", "close": 0.3, "volume": 23984.0}, {"date": "2012-08-01", "close": 0.2, "volume": 50000.0}, {"date": "2012-08-07", "close": 0.2, "volume": 20000.0}, {"date": "2012-08-17", "close": 0.2, "volume": 20045.0}, {"date": "2012-09-11", "close": 0.06, "volume": 73.0}, {"date": "2012-09-25", "close": 0.07, "volume": 244112.0}, {"date": "2012-10-23", "close": 0.09, "volume": 10000.0}, {"date": "2012-10-24", "close": 0.08, "volume": 20724.0}, {"date": "2012-11-05", "close": 0.09, "volume": 10000.0}, {"date": "2012-12-28", "close": 0.12, "volume": 1000.0}, {"date": "2013-01-11", "close": 0.1, "volume": 2000.0}, {"date": "2013-01-22", "close": 0.1, "volume": 7625.0}, {"date": "2013-02-12", "close": 0.17, "volume": 3050.0}, {"date": "2013-02-18", "close": 0.34, "volume": 1500.0}, {"date": "2013-02-22", "close": 0.34, "volume": 1000.0}, {"date": "2013-02-27", "close": 0.35, "volume": 10675.0}, {"date": "2013-03-06", "close": 0.38, "volume": 3455.0}, {"date": "2013-03-12", "close": 0.4, "volume": 1000.0}, {"date": "2013-03-14", "close": 0.38, "volume": 1000.0}, {"date": "2013-03-15", "close": 0.42, "volume": 7000.0}, {"date": "2013-04-08", "close": 0.42, "volume": 2000.0}, {"date": "2013-04-10", "close": 0.42, "volume": 7260.0}, {"date": "2013-04-19", "close": 0.42, "volume": 1240.0}, {"date": "2013-05-01", "close": 0.49, "volume": 20000.0}, {"date": "2013-05-07", "close": 0.5, "volume": 7692.0}, {"date": "2013-05-31", "close": 0.55, "volume": 31232.0}, {"date": "2013-06-04", "close": 0.55, "volume": 13803.0}, {"date": "2013-07-11", "close": 0.55, "volume": 18182.0}, {"date": "2013-07-29", "close": 0.55, "volume": 4000.0}, {"date": "2013-08-01", "close": 0.7, "volume": 1350.0}, {"date": "2013-08-08", "close": 0.68, "volume": 5020.0}, {"date": "2013-08-14", "close": 0.68, "volume": 2980.0}, {"date": "2013-08-30", "close": 0.68, "volume": 6394.0}, {"date": "2013-09-16", "close": 0.68, "volume": 2525.0}, {"date": "2013-09-23", "close": 0.69, "volume": 1000.0}, {"date": "2013-11-06", "close": 0.8, "volume": 9000.0}, {"date": "2013-11-07", "close": 0.99, "volume": 25876.0}, {"date": "2013-11-08", "close": 1.0, "volume": 17229.0}, {"date": "2013-11-11", "close": 1.2, "volume": 19149.0}, {"date": "2013-11-12", "close": 1.25, "volume": 1882.0}, {"date": "2013-11-14", "close": 1.3, "volume": 7418.0}, {"date": "2013-11-15", "close": 1.25, "volume": 1319.0}, {"date": "2013-11-18", "close": 1.1, "volume": 1064.0}, {"date": "2013-11-19", "close": 1.0, "volume": 2500.0}, {"date": "2013-11-20", "close": 1.05, "volume": 1800.0}, {"date": "2013-11-21", "close": 1.1, "volume": 1318.0}, {"date": "2013-11-25", "close": 1.15, "volume": 790.0}, {"date": "2013-11-26", "close": 1.15, "volume": 1500.0}, {"date": "2013-11-27", "close": 1.15, "volume": 1000.0}, {"date": "2013-11-29", "close": 1.15, "volume": 479.0}, {"date": "2013-12-04", "close": 1.1, "volume": 3912.0}, {"date": "2013-12-05", "close": 1.1, "volume": 6089.0}, {"date": "2013-12-06", "close": 1.05, "volume": 10344.0}, {"date": "2013-12-09", "close": 1.0, "volume": 6056.0}, {"date": "2013-12-10", "close": 0.95, "volume": 1500.0}, {"date": "2013-12-16", "close": 0.9, "volume": 27436.0}, {"date": "2013-12-17", "close": 0.81, "volume": 444.0}, {"date": "2013-12-18", "close": 0.81, "volume": 756.0}, {"date": "2013-12-24", "close": 0.82, "volume": 1808.0}, {"date": "2013-12-27", "close": 0.95, "volume": 5692.0}, {"date": "2014-01-02", "close": 0.95, "volume": 308.0}, {"date": "2014-01-03", "close": 0.95, "volume": 510.0}, {"date": "2014-01-14", "close": 0.95, "volume": 222.0}, {"date": "2014-01-23", "close": 0.7, "volume": 278.0}, {"date": "2014-02-11", "close": 0.7, "volume": null}, {"date": "2014-02-24", "close": 0.73, "volume": 15380.0}, {"date": "2014-02-25", "close": 0.72, "volume": 2000.0}, {"date": "2014-02-27", "close": 0.73, "volume": 3600.0}, {"date": "2014-03-04", "close": 0.72, "volume": 15500.0}, {"date": "2014-03-06", "close": 0.72, "volume": 1701.0}, {"date": "2014-03-07", "close": 0.9, "volume": 11965.0}, {"date": "2014-03-11", "close": 1.0, "volume": 5000.0}, {"date": "2014-03-12", "close": 1.0, "volume": 2000.0}, {"date": "2014-03-13", "close": 1.0, "volume": 1873.0}, {"date": "2014-03-24", "close": 1.4, "volume": 69788.0}, {"date": "2014-03-25", "close": 1.4, "volume": 7000.0}, {"date": "2014-03-26", "close": 1.35, "volume": 5500.0}, {"date": "2014-03-28", "close": 1.25, "volume": 19200.0}, {"date": "2014-03-31", "close": 1.25, "volume": 7400.0}, {"date": "2014-04-01", "close": 1.25, "volume": 1920.0}, {"date": "2014-04-02", "close": 1.25, "volume": 3255.0}, {"date": "2014-04-03", "close": 1.35, "volume": 4000.0}, {"date": "2014-04-04", "close": 1.25, "volume": 2920.0}, {"date": "2014-04-07", "close": 1.25, "volume": 458.0}, {"date": "2014-04-08", "close": 1.25, "volume": 2000.0}, {"date": "2014-04-09", "close": 1.35, "volume": 8149.0}, {"date": "2014-04-16", "close": 1.35, "volume": 5149.0}, {"date": "2014-04-17", "close": 1.3, "volume": 5000.0}, {"date": "2014-04-22", "close": 1.3, "volume": 12344.0}, {"date": "2014-04-23", "close": 1.45, "volume": 3100.0}, {"date": "2014-04-24", "close": 1.45, "volume": 7750.0}, {"date": "2014-04-28", "close": 1.6, "volume": 36240.0}, {"date": "2014-04-29", "close": 1.6, "volume": 15438.0}, {"date": "2014-04-30", "close": 1.4, "volume": 36216.0}, {"date": "2014-05-01", "close": 1.2, "volume": 4184.0}, {"date": "2014-05-05", "close": 1.1, "volume": 2000.0}, {"date": "2014-05-12", "close": 1.1, "volume": 2186.0}, {"date": "2014-05-14", "close": 1.1, "volume": 3698.0}, {"date": "2014-06-18", "close": 0.8, "volume": 5000.0}, {"date": "2014-06-19", "close": 0.78, "volume": 653.0}, {"date": "2014-06-20", "close": 0.77, "volume": 1347.0}, {"date": "2014-06-25", "close": 0.75, "volume": 16000.0}, {"date": "2014-06-27", "close": 0.75, "volume": 5000.0}, {"date": "2014-07-01", "close": 0.7, "volume": 1100.0}, {"date": "2014-07-31", "close": 0.75, "volume": 563.0}, {"date": "2014-08-01", "close": 0.75, "volume": 10.0}, {"date": "2014-08-05", "close": 0.62, "volume": 17000.0}, {"date": "2014-08-27", "close": 0.76, "volume": 2000.0}, {"date": "2014-08-29", "close": 0.78, "volume": 1047.0}, {"date": "2014-09-01", "close": 0.7, "volume": 43300.0}, {"date": "2014-09-04", "close": 0.7, "volume": 18000.0}, {"date": "2014-09-08", "close": 0.7, "volume": 1.0}, {"date": "2014-09-09", "close": 0.675, "volume": 28100.0}, {"date": "2014-09-12", "close": 0.67, "volume": 1000.0}, {"date": "2014-09-25", "close": 0.65, "volume": 7000.0}, {"date": "2014-10-01", "close": 0.625, "volume": 6000.0}, {"date": "2014-10-02", "close": 0.56, "volume": 20000.0}, {"date": "2014-10-06", "close": 0.545, "volume": 507.0}, {"date": "2014-10-20", "close": 0.55, "volume": 371.0}, {"date": "2014-10-24", "close": 0.55, "volume": 819.0}, {"date": "2014-11-07", "close": 0.56, "volume": 2500.0}, {"date": "2014-11-19", "close": 0.57, "volume": 5140.0}, {"date": "2014-12-04", "close": 0.6, "volume": 4500.0}, {"date": "2014-12-05", "close": 0.6, "volume": 1330.0}, {"date": "2014-12-08", "close": 0.62, "volume": 3690.0}, {"date": "2014-12-11", "close": 0.615, "volume": 53000.0}, {"date": "2014-12-17", "close": 0.63, "volume": 6500.0}, {"date": "2014-12-29", "close": 0.63, "volume": 1307.0}, {"date": "2015-01-07", "close": 0.615, "volume": 1000.0}, {"date": "2015-01-14", "close": 0.7, "volume": 14000.0}, {"date": "2015-01-15", "close": 0.71, "volume": 9000.0}, {"date": "2015-01-16", "close": 0.735, "volume": 22344.0}, {"date": "2015-01-19", "close": 0.745, "volume": 46344.0}, {"date": "2015-01-20", "close": 0.76, "volume": 1016.0}, {"date": "2015-02-06", "close": 0.75, "volume": 300.0}, {"date": "2015-02-13", "close": 0.75, "volume": 10598.0}, {"date": "2015-03-03", "close": 0.75, "volume": 17500.0}, {"date": "2015-03-04", "close": 0.75, "volume": 43500.0}, {"date": "2015-03-06", "close": 0.75, "volume": 30000.0}, {"date": "2015-03-12", "close": 0.76, "volume": 4000.0}, {"date": "2015-03-13", "close": 0.81, "volume": 2000.0}, {"date": "2015-03-16", "close": 0.85, "volume": 3223.0}, {"date": "2015-03-18", "close": 0.75, "volume": 1000.0}, {"date": "2015-03-23", "close": 0.81, "volume": 16539.0}, {"date": "2015-03-24", "close": 0.8, "volume": 4718.0}, {"date": "2015-03-25", "close": 0.84, "volume": 1000.0}, {"date": "2015-03-27", "close": 0.845, "volume": 3000.0}, {"date": "2015-04-17", "close": 0.845, "volume": 125739.0}, {"date": "2015-04-27", "close": 0.95, "volume": 1000.0}, {"date": "2015-05-11", "close": 0.85, "volume": 10335.0}, {"date": "2015-05-19", "close": 0.85, "volume": 2000.0}, {"date": "2015-06-02", "close": 0.89, "volume": 2000.0}, {"date": "2015-06-04", "close": 0.9, "volume": 1000.0}, {"date": "2015-06-05", "close": 0.89, "volume": 5000.0}, {"date": "2015-06-09", "close": 0.89, "volume": 14257.0}, {"date": "2015-06-10", "close": 0.895, "volume": 7000.0}, {"date": "2015-06-11", "close": 0.93, "volume": 9000.0}, {"date": "2015-06-17", "close": 0.94, "volume": 1477.0}, {"date": "2015-06-18", "close": 0.94, "volume": 10000.0}, {"date": "2015-06-19", "close": 0.95, "volume": 16394.0}, {"date": "2015-06-23", "close": 0.95, "volume": 352091.0}, {"date": "2015-06-24", "close": 0.95, "volume": 1000.0}, {"date": "2015-07-08", "close": 0.95, "volume": 3000.0}, {"date": "2015-07-10", "close": 0.95, "volume": 1922.0}, {"date": "2015-07-21", "close": 0.96, "volume": 3000.0}, {"date": "2015-07-29", "close": 0.96, "volume": 150.0}, {"date": "2015-08-13", "close": 0.96, "volume": 850.0}, {"date": "2015-10-19", "close": 0.65, "volume": 1500.0}, {"date": "2015-10-26", "close": 0.6, "volume": 4611.0}, {"date": "2015-11-02", "close": 0.62, "volume": 15000.0}, {"date": "2015-11-05", "close": 0.6, "volume": 1922.0}, {"date": "2015-11-17", "close": 0.6, "volume": 1000.0}, {"date": "2015-11-30", "close": 0.6, "volume": 411.0}, {"date": "2015-12-02", "close": 0.42, "volume": 589.0}, {"date": "2015-12-10", "close": 0.45, "volume": 1000.0}, {"date": "2016-02-15", "close": 0.4, "volume": 760.0}, {"date": "2016-03-16", "close": 0.42, "volume": 1000.0}, {"date": "2016-03-18", "close": 0.42, "volume": 1000.0}, {"date": "2016-03-21", "close": 0.43, "volume": 2000.0}, {"date": "2016-04-05", "close": 0.48, "volume": 589.0}, {"date": "2016-04-21", "close": 0.5, "volume": 10000.0}, {"date": "2016-04-22", "close": 0.48, "volume": 5411.0}, {"date": "2016-04-27", "close": 0.49, "volume": 10000.0}, {"date": "2016-05-04", "close": 0.5, "volume": 8521.0}, {"date": "2016-05-30", "close": 0.5, "volume": 2000.0}, {"date": "2016-06-07", "close": 0.53, "volume": 6100.0}, {"date": "2016-06-15", "close": 0.55, "volume": 5901.0}, {"date": "2016-06-27", "close": 0.55, "volume": 2849.0}, {"date": "2016-06-30", "close": 0.55, "volume": 12151.0}, {"date": "2016-08-01", "close": 0.54, "volume": 12000.0}, {"date": "2016-08-19", "close": 0.6, "volume": 1000.0}, {"date": "2016-08-23", "close": 0.6, "volume": 4000.0}, {"date": "2016-08-30", "close": 0.6, "volume": 11500.0}, {"date": "2016-09-21", "close": 0.6, "volume": 120.0}, {"date": "2016-09-22", "close": 0.6, "volume": 8130.0}, {"date": "2016-09-26", "close": 0.6, "volume": 1118.0}, {"date": "2016-10-07", "close": 0.63, "volume": 1000.0}, {"date": "2016-11-02", "close": 0.65, "volume": 10000.0}, {"date": "2016-11-09", "close": 0.7, "volume": 3000.0}, {"date": "2016-11-10", "close": 0.8, "volume": 4500.0}, {"date": "2016-11-11", "close": 0.8, "volume": 797.0}, {"date": "2016-11-14", "close": 0.8, "volume": 3000.0}, {"date": "2016-11-15", "close": 0.82, "volume": 3000.0}, {"date": "2016-11-17", "close": 0.9, "volume": 4248.0}, {"date": "2016-11-22", "close": 1.05, "volume": 174320.0}, {"date": "2016-11-23", "close": 1.05, "volume": 1000.0}, {"date": "2016-11-24", "close": 1.05, "volume": 27351.0}, {"date": "2016-11-25", "close": 1.05, "volume": 28146.0}, {"date": "2016-11-28", "close": 1.155, "volume": 130804.0}, {"date": "2016-11-29", "close": 1.17, "volume": 50200.0}, {"date": "2016-11-30", "close": 1.17, "volume": 130011.0}, {"date": "2016-12-01", "close": 1.2, "volume": 3050.0}, {"date": "2016-12-02", "close": 1.29, "volume": 45501.0}, {"date": "2016-12-06", "close": 1.85, "volume": 75770.0}, {"date": "2016-12-07", "close": 1.6, "volume": 60951.0}, {"date": "2016-12-08", "close": 1.7, "volume": 83472.0}, {"date": "2016-12-09", "close": 1.77, "volume": 32527.0}, {"date": "2016-12-12", "close": 1.7, "volume": 7300.0}, {"date": "2016-12-13", "close": 1.9, "volume": 37385.0}, {"date": "2016-12-14", "close": 1.8, "volume": 1311.0}, {"date": "2016-12-15", "close": 1.75, "volume": 33389.0}, {"date": "2016-12-19", "close": 1.7, "volume": 16658.0}, {"date": "2016-12-20", "close": 1.71, "volume": 48.0}, {"date": "2016-12-22", "close": 1.65, "volume": 10271.0}, {"date": "2016-12-28", "close": 1.65, "volume": 1250.0}, {"date": "2016-12-30", "close": 1.6, "volume": 19193.0}, {"date": "2017-01-03", "close": 1.55, "volume": 294.0}, {"date": "2017-01-04", "close": 1.56, "volume": 1522.0}, {"date": "2017-01-05", "close": 1.56, "volume": 1050.0}, {"date": "2017-01-09", "close": 1.6, "volume": 9540.0}, {"date": "2017-01-12", "close": 1.57, "volume": 1793.0}, {"date": "2017-01-13", "close": 1.59, "volume": 3802.0}, {"date": "2017-01-17", "close": 1.66, "volume": 17147.0}, {"date": "2017-01-18", "close": 1.65, "volume": 8950.0}, {"date": "2017-01-19", "close": 1.73, "volume": 2299.0}, {"date": "2017-01-20", "close": 1.73, "volume": 588.0}, {"date": "2017-01-31", "close": 1.65, "volume": 9800.0}, {"date": "2017-02-01", "close": 1.59, "volume": 37646.0}, {"date": "2017-02-02", "close": 1.59, "volume": 14000.0}, {"date": "2017-02-03", "close": 1.59, "volume": 5000.0}, {"date": "2017-02-06", "close": 1.55, "volume": 31448.0}, {"date": "2017-02-07", "close": 1.55, "volume": 1000.0}, {"date": "2017-02-08", "close": 1.55, "volume": 5928.0}, {"date": "2017-02-13", "close": 1.5, "volume": 24387.0}, {"date": "2017-02-14", "close": 1.5, "volume": 5000.0}, {"date": "2017-02-15", "close": 1.48, "volume": 5700.0}, {"date": "2017-02-16", "close": 1.4, "volume": 9903.0}, {"date": "2017-02-17", "close": 1.4, "volume": 32000.0}, {"date": "2017-02-21", "close": 1.35, "volume": 25000.0}, {"date": "2017-02-24", "close": 1.46, "volume": 16024.0}, {"date": "2017-02-27", "close": 1.4, "volume": 7250.0}, {"date": "2017-02-28", "close": 1.35, "volume": 25036.0}, {"date": "2017-03-27", "close": 1.05, "volume": 17000.0}, {"date": "2017-03-28", "close": 1.04, "volume": 20000.0}, {"date": "2017-03-30", "close": 0.95, "volume": 10000.0}, {"date": "2017-04-03", "close": 0.9, "volume": 2000.0}, {"date": "2017-04-04", "close": 0.8, "volume": 24000.0}, {"date": "2017-04-05", "close": 0.71, "volume": 12868.0}, {"date": "2017-04-10", "close": 0.69, "volume": 5000.0}, {"date": "2017-04-11", "close": 0.65, "volume": 15501.0}, {"date": "2017-04-12", "close": 0.65, "volume": 8364.0}, {"date": "2017-04-13", "close": 0.66, "volume": 5000.0}, {"date": "2017-04-20", "close": 0.66, "volume": 10000.0}, {"date": "2017-04-21", "close": 0.66, "volume": 10000.0}, {"date": "2017-04-24", "close": 0.66, "volume": 31600.0}, {"date": "2017-04-26", "close": 0.66, "volume": 20000.0}, {"date": "2017-04-27", "close": 0.65, "volume": 5570.0}, {"date": "2017-04-28", "close": 0.665, "volume": 34538.0}, {"date": "2017-05-01", "close": 0.66, "volume": 20000.0}, {"date": "2017-05-03", "close": 0.67, "volume": 5000.0}, {"date": "2017-05-05", "close": 0.68, "volume": 7205.0}, {"date": "2017-05-09", "close": 0.68, "volume": 20000.0}, {"date": "2017-05-11", "close": 0.68, "volume": 5000.0}, {"date": "2017-05-12", "close": 0.68, "volume": 3065.0}, {"date": "2017-05-16", "close": 0.68, "volume": 1390.0}, {"date": "2017-05-18", "close": 0.68, "volume": 2000.0}, {"date": "2017-05-23", "close": 0.685, "volume": 829.0}, {"date": "2017-05-30", "close": 0.75, "volume": 6547.0}, {"date": "2017-05-31", "close": 0.77, "volume": 1408.0}, {"date": "2017-06-06", "close": 0.83, "volume": 3692.0}, {"date": "2017-06-19", "close": 0.9, "volume": 20000.0}, {"date": "2017-06-21", "close": 0.85, "volume": 6248.0}, {"date": "2017-06-26", "close": 0.85, "volume": 33252.0}, {"date": "2017-06-27", "close": 0.85, "volume": 30000.0}, {"date": "2017-07-07", "close": 0.9, "volume": 900.0}, {"date": "2017-07-19", "close": 0.9, "volume": 5500.0}, {"date": "2017-07-20", "close": 0.9, "volume": 3200.0}, {"date": "2017-07-21", "close": 1.0, "volume": 7000.0}, {"date": "2017-07-26", "close": 1.0, "volume": 1185.0}, {"date": "2017-07-27", "close": 1.05, "volume": 963.0}, {"date": "2017-08-02", "close": 1.1, "volume": 772.0}, {"date": "2017-08-16", "close": 1.05, "volume": 1841.0}, {"date": "2017-09-01", "close": 0.9, "volume": 1000.0}, {"date": "2017-09-12", "close": 0.89, "volume": 8316.0}, {"date": "2017-09-14", "close": 0.8, "volume": 6100.0}, {"date": "2017-09-29", "close": 0.83, "volume": 2000.0}, {"date": "2017-10-03", "close": 0.89, "volume": 3935.0}, {"date": "2017-10-05", "close": 0.95, "volume": 2850.0}, {"date": "2017-10-13", "close": 1.0, "volume": 1428.0}, {"date": "2017-10-18", "close": 1.05, "volume": 1000.0}, {"date": "2017-10-19", "close": 1.09, "volume": 3000.0}, {"date": "2017-10-20", "close": 1.09, "volume": 7000.0}, {"date": "2017-11-10", "close": 1.04, "volume": 1310.0}, {"date": "2017-11-13", "close": 1.04, "volume": 2000.0}, {"date": "2017-11-14", "close": 1.04, "volume": 1000.0}, {"date": "2017-11-16", "close": 1.05, "volume": 2000.0}, {"date": "2017-11-17", "close": 1.05, "volume": 2000.0}, {"date": "2017-11-21", "close": 1.04, "volume": 1000.0}, {"date": "2017-11-24", "close": 1.09, "volume": 18250.0}, {"date": "2017-11-27", "close": 1.09, "volume": 9000.0}, {"date": "2017-11-28", "close": 1.2, "volume": 2000.0}, {"date": "2017-11-29", "close": 1.34, "volume": 10119.0}, {"date": "2017-11-30", "close": 1.3, "volume": 5000.0}, {"date": "2017-12-01", "close": 1.3, "volume": 3058.0}, {"date": "2017-12-04", "close": 1.3, "volume": 1031.0}, {"date": "2017-12-06", "close": 1.3, "volume": 1669.0}, {"date": "2018-01-03", "close": 1.29, "volume": 3000.0}, {"date": "2018-01-11", "close": 1.27, "volume": 450.0}, {"date": "2018-01-17", "close": 1.27, "volume": 450.0}, {"date": "2018-01-23", "close": 1.3, "volume": 1100.0}, {"date": "2018-02-27", "close": 1.3, "volume": 5829.0}, {"date": "2018-03-21", "close": 1.15, "volume": 450.0}, {"date": "2018-03-27", "close": 1.15, "volume": 550.0}, {"date": "2018-03-28", "close": 1.0, "volume": 1890.0}, {"date": "2018-04-10", "close": 1.05, "volume": 1131.0}, {"date": "2018-04-30", "close": 1.05, "volume": 1920.0}, {"date": "2018-05-07", "close": 1.0, "volume": 5664.0}, {"date": "2018-05-09", "close": 1.0, "volume": 1133.0}, {"date": "2018-05-18", "close": 1.0, "volume": 26000.0}, {"date": "2018-06-04", "close": 1.0, "volume": 15235.0}, {"date": "2018-06-19", "close": 1.005, "volume": 36939.0}, {"date": "2018-07-05", "close": 1.005, "volume": 299.0}, {"date": "2018-07-26", "close": 1.05, "volume": 3867.0}, {"date": "2018-07-30", "close": 1.07, "volume": 4158.0}, {"date": "2018-07-31", "close": 1.05, "volume": 3842.0}, {"date": "2018-08-30", "close": 1.1, "volume": 8500.0}, {"date": "2018-09-10", "close": 1.1, "volume": 800.0}, {"date": "2018-09-11", "close": 1.05, "volume": 20000.0}, {"date": "2018-10-05", "close": 1.04, "volume": 2000.0}, {"date": "2018-10-09", "close": 1.04, "volume": 500.0}, {"date": "2018-10-15", "close": 1.05, "volume": 500.0}, {"date": "2018-10-26", "close": 1.0, "volume": 800.0}, {"date": "2019-02-15", "close": 0.95, "volume": 2000.0}, {"date": "2019-02-27", "close": 0.895, "volume": 1000.0}, {"date": "2019-04-29", "close": 0.8, "volume": 13250.0}, {"date": "2019-05-03", "close": 0.8, "volume": 1000.0}, {"date": "2019-05-09", "close": 0.65, "volume": 1600.0}, {"date": "2019-05-10", "close": 0.65, "volume": 12040.0}, {"date": "2019-05-13", "close": 0.65, "volume": 200.0}, {"date": "2019-05-28", "close": 0.65, "volume": 12500.0}, {"date": "2019-05-29", "close": 0.61, "volume": 7619.0}, {"date": "2019-05-31", "close": 0.58, "volume": 1000.0}, {"date": "2019-06-03", "close": 0.65, "volume": 10445.0}, {"date": "2019-06-05", "close": 0.65, "volume": 417.0}, {"date": "2019-06-06", "close": 0.6, "volume": 3000.0}, {"date": "2019-06-07", "close": 0.6, "volume": 14017.0}, {"date": "2019-06-14", "close": 0.6, "volume": 1000.0}, {"date": "2019-06-17", "close": 0.58, "volume": 24182.0}, {"date": "2019-06-18", "close": 0.58, "volume": 840.0}, {"date": "2019-06-19", "close": 0.58, "volume": 2142.0}, {"date": "2019-06-21", "close": 0.5, "volume": 1750.0}, {"date": "2019-06-24", "close": 0.5, "volume": 2000.0}, {"date": "2019-06-25", "close": 0.48, "volume": 5200.0}, {"date": "2019-06-28", "close": 0.4, "volume": 36033.0}, {"date": "2019-07-03", "close": 0.3, "volume": 83740.0}, {"date": "2019-07-04", "close": 0.3, "volume": 16279.0}, {"date": "2019-07-05", "close": 0.32, "volume": 91000.0}, {"date": "2019-07-08", "close": 0.35, "volume": 46365.0}, {"date": "2019-07-09", "close": 0.35, "volume": 1000.0}, {"date": "2019-07-12", "close": 0.35, "volume": 1000.0}, {"date": "2019-07-15", "close": 0.4, "volume": 21500.0}, {"date": "2019-07-17", "close": 0.61, "volume": 33251.0}, {"date": "2019-07-18", "close": 0.7, "volume": 42045.0}, {"date": "2019-07-19", "close": 0.705, "volume": 10000.0}, {"date": "2019-07-22", "close": 0.705, "volume": 14500.0}, {"date": "2019-07-23", "close": 0.785, "volume": 5000.0}, {"date": "2019-07-24", "close": 0.8, "volume": 10000.0}, {"date": "2019-07-26", "close": 0.85, "volume": 7959.0}, {"date": "2019-07-29", "close": 0.85, "volume": 12490.0}, {"date": "2019-08-05", "close": 0.9, "volume": 19650.0}, {"date": "2019-08-06", "close": 0.84, "volume": 10454.0}, {"date": "2019-08-09", "close": 0.88, "volume": 1098.0}, {"date": "2019-08-12", "close": 0.925, "volume": 6150.0}, {"date": "2019-08-13", "close": 1.0, "volume": 48563.0}, {"date": "2019-08-16", "close": 1.0, "volume": 22877.0}, {"date": "2019-08-19", "close": 0.96, "volume": 3598.0}, {"date": "2019-08-23", "close": 1.0, "volume": 1300.0}, {"date": "2019-08-27", "close": 0.95, "volume": 525.0}, {"date": "2019-09-04", "close": 0.98, "volume": 15344.0}, {"date": "2019-09-05", "close": 0.9, "volume": 3019.0}, {"date": "2020-01-15", "close": 0.835, "volume": 1363.0}, {"date": "2020-01-17", "close": 0.835, "volume": 1363.0}, {"date": "2020-01-21", "close": 0.835, "volume": 4607.0}, {"date": "2020-02-27", "close": 1.05, "volume": 50164.0}, {"date": "2020-03-10", "close": 0.805, "volume": 6000.0}, {"date": "2020-03-12", "close": 0.82, "volume": 6700.0}, {"date": "2020-03-13", "close": 0.82, "volume": 11833.0}, {"date": "2020-03-18", "close": 0.82, "volume": 1000.0}, {"date": "2020-03-23", "close": 0.82, "volume": 2000.0}, {"date": "2020-03-30", "close": 0.82, "volume": 637.0}, {"date": "2020-03-31", "close": 0.81, "volume": 15000.0}, {"date": "2020-04-17", "close": 0.815, "volume": 614.0}, {"date": "2020-05-22", "close": 0.85, "volume": 10750.0}, {"date": "2020-05-27", "close": 0.95, "volume": 28702.0}, {"date": "2020-05-28", "close": 1.15, "volume": 59350.0}, {"date": "2020-05-29", "close": 1.1, "volume": 4650.0}, {"date": "2020-06-05", "close": 1.1, "volume": 10000.0}, {"date": "2020-06-09", "close": 1.1, "volume": 22492.0}, {"date": "2020-06-10", "close": 1.1, "volume": 8256.0}, {"date": "2020-06-11", "close": 1.05, "volume": 38445.0}, {"date": "2020-06-16", "close": 1.0, "volume": 10000.0}, {"date": "2020-06-17", "close": 1.05, "volume": 1016.0}, {"date": "2020-06-18", "close": 1.0, "volume": 11179.0}, {"date": "2020-06-29", "close": 0.995, "volume": 1507.0}, {"date": "2020-07-02", "close": 0.95, "volume": 8431.0}, {"date": "2020-07-03", "close": 0.9, "volume": 28400.0}, {"date": "2020-07-06", "close": 0.9, "volume": 32205.0}, {"date": "2020-07-07", "close": 0.9, "volume": 9997.0}, {"date": "2020-07-10", "close": 0.88, "volume": 1088.0}, {"date": "2020-07-13", "close": 0.92, "volume": 4000.0}, {"date": "2020-07-17", "close": 0.92, "volume": 3865.0}, {"date": "2020-07-20", "close": 0.92, "volume": 4000.0}, {"date": "2020-07-21", "close": 0.95, "volume": 3000.0}, {"date": "2020-07-22", "close": 0.95, "volume": 1652.0}, {"date": "2020-07-23", "close": 0.95, "volume": 1051.0}, {"date": "2020-07-24", "close": 0.99, "volume": 24899.0}, {"date": "2020-07-27", "close": 1.0, "volume": 13690.0}, {"date": "2020-07-29", "close": 1.02, "volume": 1636.0}, {"date": "2020-07-30", "close": 1.02, "volume": 21.0}, {"date": "2020-07-31", "close": 1.0, "volume": 55275.0}, {"date": "2020-08-03", "close": 0.955, "volume": 5955.0}, {"date": "2020-08-04", "close": 0.955, "volume": 9000.0}, {"date": "2020-08-05", "close": 0.945, "volume": 21920.0}, {"date": "2020-08-10", "close": 0.95, "volume": 25000.0}, {"date": "2020-08-11", "close": 0.95, "volume": 7277.0}, {"date": "2020-08-12", "close": 0.95, "volume": 2741.0}, {"date": "2020-08-13", "close": 0.95, "volume": 1500.0}, {"date": "2020-08-14", "close": 0.95, "volume": 297.0}, {"date": "2020-08-17", "close": 0.99, "volume": 3160.0}, {"date": "2020-08-19", "close": 1.01, "volume": 61485.0}, {"date": "2020-08-20", "close": 0.995, "volume": 20743.0}, {"date": "2020-08-21", "close": 0.99, "volume": 2467.0}, {"date": "2020-08-24", "close": 0.96, "volume": 12528.0}, {"date": "2020-08-25", "close": 1.015, "volume": 22513.0}, {"date": "2020-08-26", "close": 1.05, "volume": 36535.0}, {"date": "2020-08-27", "close": 1.12, "volume": 10922.0}, {"date": "2020-08-28", "close": 1.4, "volume": 103448.0}, {"date": "2020-08-31", "close": 1.6, "volume": 40104.0}, {"date": "2020-09-01", "close": 1.6, "volume": 10599.0}, {"date": "2020-09-02", "close": 1.63, "volume": 3460.0}, {"date": "2020-09-03", "close": 1.6, "volume": 3140.0}, {"date": "2020-09-04", "close": 1.595, "volume": 14278.0}, {"date": "2020-09-07", "close": 1.595, "volume": 5252.0}, {"date": "2020-09-08", "close": 1.635, "volume": 1500.0}, {"date": "2020-09-10", "close": 1.55, "volume": 1881.0}, {"date": "2020-09-18", "close": 1.48, "volume": 12836.0}, {"date": "2020-10-01", "close": 1.43, "volume": 680.0}, {"date": "2020-10-05", "close": 1.35, "volume": 1000.0}, {"date": "2020-10-06", "close": 1.25, "volume": 9000.0}, {"date": "2020-10-12", "close": 1.25, "volume": 9046.0}, {"date": "2020-10-16", "close": 1.22, "volume": 450.0}, {"date": "2020-10-19", "close": 1.21, "volume": 550.0}, {"date": "2020-10-21", "close": 1.16, "volume": 16449.0}, {"date": "2020-10-22", "close": 1.09, "volume": 10863.0}, {"date": "2020-10-23", "close": 1.06, "volume": 14699.0}, {"date": "2020-10-27", "close": 1.18, "volume": 2420.0}, {"date": "2020-10-29", "close": 1.18, "volume": 1250.0}, {"date": "2020-10-30", "close": 1.29, "volume": 1000.0}, {"date": "2020-11-03", "close": 1.285, "volume": 400.0}, {"date": "2020-11-04", "close": 1.3, "volume": 4575.0}, {"date": "2020-11-05", "close": 1.3, "volume": 400.0}, {"date": "2020-11-06", "close": 1.3, "volume": 1524.0}, {"date": "2020-11-09", "close": 1.35, "volume": 4500.0}, {"date": "2020-11-10", "close": 1.3, "volume": 9574.0}, {"date": "2020-11-27", "close": 1.325, "volume": 32167.0}, {"date": "2020-11-30", "close": 1.35, "volume": 10568.0}, {"date": "2020-12-01", "close": 1.35, "volume": 5280.0}, {"date": "2020-12-02", "close": 1.35, "volume": 349.0}, {"date": "2020-12-07", "close": 1.4, "volume": 1434.0}, {"date": "2020-12-08", "close": 1.4, "volume": 1248.0}, {"date": "2020-12-09", "close": 1.44, "volume": 1300.0}, {"date": "2020-12-10", "close": 1.4, "volume": 6475.0}, {"date": "2020-12-11", "close": 1.4, "volume": 500.0}, {"date": "2020-12-14", "close": 1.4, "volume": 688.0}, {"date": "2020-12-15", "close": 1.35, "volume": 1459.0}, {"date": "2020-12-16", "close": 1.3, "volume": 1000.0}, {"date": "2020-12-29", "close": 1.35, "volume": 3982.0}, {"date": "2021-01-05", "close": 1.45, "volume": 2350.0}, {"date": "2021-01-06", "close": 1.45, "volume": 689.0}, {"date": "2021-01-08", "close": 1.45, "volume": 19587.0}, {"date": "2021-01-11", "close": 1.45, "volume": 1067.0}, {"date": "2021-01-13", "close": 1.39, "volume": 323.0}, {"date": "2021-01-18", "close": 1.35, "volume": 8230.0}, {"date": "2021-01-19", "close": 1.35, "volume": 4800.0}, {"date": "2021-01-20", "close": 1.33, "volume": 3700.0}, {"date": "2021-01-21", "close": 1.29, "volume": 6154.0}, {"date": "2021-01-22", "close": 1.29, "volume": 6304.0}, {"date": "2021-01-28", "close": 1.305, "volume": 1000.0}, {"date": "2021-01-29", "close": 1.39, "volume": 900.0}, {"date": "2021-02-02", "close": 1.38, "volume": 3595.0}, {"date": "2021-02-04", "close": 1.4, "volume": 4500.0}, {"date": "2021-02-05", "close": 1.425, "volume": 560.0}, {"date": "2021-02-08", "close": 1.4, "volume": 1600.0}, {"date": "2021-02-09", "close": 1.51, "volume": 3400.0}, {"date": "2021-02-12", "close": 1.55, "volume": 8020.0}, {"date": "2021-02-15", "close": 1.54, "volume": 24300.0}, {"date": "2021-02-16", "close": 1.66, "volume": 17935.0}, {"date": "2021-02-18", "close": 1.695, "volume": 3933.0}, {"date": "2021-02-19", "close": 1.78, "volume": 1100.0}, {"date": "2021-02-22", "close": 1.8, "volume": 555.0}, {"date": "2021-02-24", "close": 1.96, "volume": 32335.0}, {"date": "2021-02-25", "close": 2.1, "volume": 13535.0}, {"date": "2021-02-26", "close": 2.1, "volume": 6500.0}, {"date": "2021-03-01", "close": 2.6, "volume": 51094.0}, {"date": "2021-03-02", "close": 2.9, "volume": 22195.0}, {"date": "2021-03-03", "close": 2.9, "volume": 2276.0}, {"date": "2021-03-04", "close": 2.71, "volume": 2672.0}, {"date": "2021-03-08", "close": 2.71, "volume": 2831.0}, {"date": "2021-03-09", "close": 2.94, "volume": 548.0}, {"date": "2021-03-10", "close": 2.8, "volume": 1899.0}, {"date": "2021-03-11", "close": 2.7, "volume": 200.0}, {"date": "2021-03-12", "close": 2.5, "volume": 3972.0}, {"date": "2021-03-15", "close": 2.5, "volume": 3101.0}, {"date": "2021-03-17", "close": 2.5, "volume": 243.0}, {"date": "2021-03-18", "close": 2.39, "volume": 2780.0}, {"date": "2021-03-23", "close": 2.16, "volume": 14009.0}, {"date": "2021-03-24", "close": 2.25, "volume": 1700.0}, {"date": "2021-03-31", "close": 2.25, "volume": 1500.0}, {"date": "2021-04-07", "close": 2.41, "volume": 206.0}, {"date": "2021-04-08", "close": 2.49, "volume": 189.0}, {"date": "2021-04-13", "close": 2.68, "volume": 12187.0}, {"date": "2021-04-14", "close": 3.06, "volume": 20298.0}, {"date": "2021-04-15", "close": 3.11, "volume": 7000.0}, {"date": "2021-04-16", "close": 3.41, "volume": 3235.0}, {"date": "2021-04-19", "close": 4.1, "volume": 13648.0}, {"date": "2021-04-20", "close": 4.52, "volume": 12527.0}, {"date": "2021-04-21", "close": 4.24, "volume": 8316.0}, {"date": "2021-04-22", "close": 4.24, "volume": 1560.0}, {"date": "2021-04-26", "close": 4.0, "volume": 1356.0}, {"date": "2021-04-27", "close": 3.69, "volume": 4879.0}, {"date": "2021-04-28", "close": 3.69, "volume": 725.0}, {"date": "2021-04-29", "close": 3.75, "volume": 3646.0}, {"date": "2021-04-30", "close": 3.99, "volume": 5313.0}, {"date": "2021-05-03", "close": 3.8, "volume": 10786.0}, {"date": "2021-05-04", "close": 3.9, "volume": 2.0}, {"date": "2021-05-05", "close": 3.69, "volume": 3098.0}, {"date": "2021-05-06", "close": 3.31, "volume": 954.0}, {"date": "2021-05-07", "close": 3.6, "volume": 3928.0}, {"date": "2021-05-10", "close": 3.7, "volume": 1.0}, {"date": "2021-05-13", "close": 3.4, "volume": 9999.0}, {"date": "2021-05-14", "close": 3.46, "volume": 1.0}, {"date": "2021-05-17", "close": 3.56, "volume": 217.0}, {"date": "2021-05-18", "close": 3.67, "volume": 3318.0}, {"date": "2021-05-21", "close": 3.67, "volume": 250.0}, {"date": "2021-05-24", "close": 3.78, "volume": 111.0}, {"date": "2021-05-25", "close": 3.89, "volume": 766.0}, {"date": "2021-05-27", "close": 3.89, "volume": 949.0}, {"date": "2021-05-28", "close": 3.85, "volume": 132.0}, {"date": "2021-05-31", "close": 4.0, "volume": 3300.0}, {"date": "2021-06-01", "close": 4.2, "volume": 1500.0}, {"date": "2021-06-02", "close": 4.2, "volume": 788.0}, {"date": "2021-06-03", "close": 4.2, "volume": 475.0}, {"date": "2021-06-04", "close": 4.25, "volume": 1727.0}, {"date": "2021-06-07", "close": 4.0, "volume": 16603.0}, {"date": "2021-06-09", "close": 3.9, "volume": 3000.0}, {"date": "2021-06-10", "close": 4.08, "volume": 5887.0}, {"date": "2021-06-11", "close": 4.0, "volume": 131.0}, {"date": "2021-06-15", "close": 3.9, "volume": 2505.0}, {"date": "2021-06-16", "close": 3.9, "volume": 771.0}, {"date": "2021-06-17", "close": 3.8, "volume": 3419.0}, {"date": "2021-06-18", "close": 3.88, "volume": 276.0}, {"date": "2021-06-21", "close": 3.95, "volume": 10.0}, {"date": "2021-06-23", "close": 3.51, "volume": 6484.0}, {"date": "2021-06-24", "close": 3.51, "volume": 876.0}, {"date": "2021-06-25", "close": 3.5, "volume": 589.0}, {"date": "2021-06-28", "close": 3.5, "volume": 133.0}, {"date": "2021-06-29", "close": 3.5, "volume": 500.0}, {"date": "2021-07-02", "close": 3.5, "volume": 1650.0}, {"date": "2021-07-05", "close": 3.5, "volume": 2656.0}, {"date": "2021-07-06", "close": 3.52, "volume": 2800.0}, {"date": "2021-07-07", "close": 3.64, "volume": 1055.0}, {"date": "2021-07-08", "close": 3.75, "volume": 816.0}, {"date": "2021-07-09", "close": 3.7, "volume": 702.0}, {"date": "2021-07-13", "close": 3.53, "volume": 1980.0}, {"date": "2021-07-14", "close": 3.53, "volume": 1.0}, {"date": "2021-07-15", "close": 3.53, "volume": 1100.0}, {"date": "2021-07-16", "close": 3.53, "volume": 1130.0}, {"date": "2021-07-19", "close": 3.69, "volume": 1959.0}, {"date": "2021-07-21", "close": 3.7, "volume": 1640.0}, {"date": "2021-07-22", "close": 3.7, "volume": 944.0}, {"date": "2021-07-23", "close": 3.55, "volume": 706.0}, {"date": "2021-07-26", "close": 3.53, "volume": 4000.0}, {"date": "2021-07-28", "close": 3.53, "volume": 27.0}, {"date": "2021-07-30", "close": 3.53, "volume": 570.0}, {"date": "2021-08-02", "close": 3.53, "volume": 1932.0}, {"date": "2021-08-03", "close": 3.75, "volume": 346.0}, {"date": "2021-08-04", "close": 3.53, "volume": 566.0}, {"date": "2021-08-09", "close": 3.57, "volume": 1013.0}, {"date": "2021-08-11", "close": 3.51, "volume": 983.0}, {"date": "2021-08-13", "close": 3.65, "volume": 5539.0}, {"date": "2021-08-16", "close": 3.51, "volume": 4121.0}, {"date": "2021-08-17", "close": 3.5, "volume": 1872.0}, {"date": "2021-08-19", "close": 3.51, "volume": 1000.0}, {"date": "2021-08-23", "close": 3.3, "volume": 10855.0}, {"date": "2021-08-24", "close": 3.75, "volume": 7377.0}, {"date": "2021-08-25", "close": 3.75, "volume": 399.0}, {"date": "2021-08-26", "close": 3.5, "volume": 1428.0}, {"date": "2021-08-27", "close": 3.95, "volume": 1621.0}, {"date": "2021-08-30", "close": 3.69, "volume": 8648.0}, {"date": "2021-08-31", "close": 3.66, "volume": 12090.0}, {"date": "2021-09-02", "close": 3.65, "volume": 83.0}, {"date": "2021-09-03", "close": 3.63, "volume": 3.0}, {"date": "2021-09-06", "close": 3.69, "volume": 17154.0}, {"date": "2021-09-09", "close": 3.46, "volume": 1480.0}, {"date": "2021-09-20", "close": 3.46, "volume": 868.0}, {"date": "2021-09-22", "close": 3.3, "volume": 8688.0}, {"date": "2021-09-24", "close": 3.15, "volume": 11973.0}, {"date": "2021-09-27", "close": 3.25, "volume": 4715.0}, {"date": "2021-10-05", "close": 3.2, "volume": 310.0}, {"date": "2021-10-06", "close": 3.2, "volume": 430.0}, {"date": "2021-10-07", "close": 3.18, "volume": 395.0}, {"date": "2021-10-11", "close": 3.19, "volume": 1498.0}, {"date": "2021-10-12", "close": 3.13, "volume": 17281.0}, {"date": "2021-10-13", "close": 3.12, "volume": 5294.0}, {"date": "2021-10-14", "close": 3.12, "volume": 5187.0}, {"date": "2021-10-15", "close": 3.15, "volume": 1186.0}, {"date": "2021-10-18", "close": 3.3, "volume": 1515.0}, {"date": "2021-10-19", "close": 3.3, "volume": 45.0}, {"date": "2021-10-22", "close": 2.96, "volume": 1090.0}, {"date": "2021-11-04", "close": 3.04, "volume": 523.0}, {"date": "2021-11-09", "close": 3.18, "volume": 604.0}, {"date": "2021-11-10", "close": 3.18, "volume": 2076.0}, {"date": "2021-11-11", "close": 3.15, "volume": 5144.0}, {"date": "2021-11-15", "close": 3.19, "volume": 254.0}, {"date": "2021-11-16", "close": 3.29, "volume": 400.0}, {"date": "2021-11-17", "close": 3.29, "volume": 184.0}, {"date": "2021-11-18", "close": 3.2, "volume": 7363.0}, {"date": "2021-11-19", "close": 3.28, "volume": 294.0}, {"date": "2021-11-22", "close": 3.23, "volume": 8310.0}, {"date": "2021-11-24", "close": 3.27, "volume": 3651.0}, {"date": "2021-11-25", "close": 3.27, "volume": 1141.0}, {"date": "2021-11-26", "close": 3.3, "volume": 12369.0}, {"date": "2021-11-29", "close": 3.3, "volume": 817.0}, {"date": "2021-12-02", "close": 3.5, "volume": 1643.0}, {"date": "2021-12-06", "close": 3.53, "volume": 9901.0}, {"date": "2021-12-07", "close": 3.54, "volume": 2360.0}, {"date": "2021-12-08", "close": 3.57, "volume": 14224.0}, {"date": "2021-12-09", "close": 3.57, "volume": 3.0}, {"date": "2021-12-10", "close": 3.57, "volume": 150.0}, {"date": "2021-12-13", "close": 3.4, "volume": 23.0}, {"date": "2021-12-14", "close": 3.4, "volume": 495.0}, {"date": "2021-12-16", "close": 3.29, "volume": 466.0}, {"date": "2021-12-17", "close": 3.29, "volume": 4.0}, {"date": "2021-12-23", "close": 3.28, "volume": 4715.0}, {"date": "2021-12-29", "close": 3.28, "volume": 12.0}, {"date": "2021-12-30", "close": 3.28, "volume": 70.0}, {"date": "2021-12-31", "close": 3.28, "volume": 1033.0}, {"date": "2022-01-04", "close": 3.28, "volume": 1000.0}, {"date": "2022-01-05", "close": 3.54, "volume": 121.0}, {"date": "2022-01-06", "close": 3.59, "volume": 13311.0}, {"date": "2022-01-07", "close": 3.5, "volume": 2.0}, {"date": "2022-01-10", "close": 3.55, "volume": 422.0}, {"date": "2022-01-11", "close": 3.55, "volume": 1500.0}, {"date": "2022-01-14", "close": 3.5, "volume": 1169.0}, {"date": "2022-01-17", "close": 3.55, "volume": 1923.0}, {"date": "2022-01-18", "close": 3.55, "volume": 147.0}, {"date": "2022-01-19", "close": 3.45, "volume": 676.0}, {"date": "2022-01-20", "close": 3.59, "volume": 150.0}, {"date": "2022-01-21", "close": 3.59, "volume": 1403.0}, {"date": "2022-01-24", "close": 3.45, "volume": 809.0}, {"date": "2022-01-25", "close": 3.59, "volume": 26.0}, {"date": "2022-01-27", "close": 3.59, "volume": 4559.0}, {"date": "2022-02-01", "close": 3.6, "volume": 4065.0}, {"date": "2022-02-02", "close": 3.6, "volume": 225.0}, {"date": "2022-02-04", "close": 3.75, "volume": 4540.0}, {"date": "2022-02-07", "close": 3.88, "volume": 1655.0}, {"date": "2022-02-09", "close": 3.88, "volume": 1286.0}, {"date": "2022-02-10", "close": 3.55, "volume": 9741.0}, {"date": "2022-02-11", "close": 3.52, "volume": 488.0}, {"date": "2022-02-14", "close": 3.55, "volume": 2.0}, {"date": "2022-02-15", "close": 3.59, "volume": 155.0}, {"date": "2022-02-16", "close": 3.65, "volume": 11656.0}, {"date": "2022-02-18", "close": 3.71, "volume": 31.0}, {"date": "2022-02-21", "close": 3.65, "volume": 5105.0}, {"date": "2022-02-24", "close": 3.5, "volume": 1457.0}, {"date": "2022-02-25", "close": 3.3, "volume": 9260.0}, {"date": "2022-02-28", "close": 2.11, "volume": 42231.0}, {"date": "2022-03-01", "close": 2.4, "volume": 24371.0}, {"date": "2022-03-02", "close": 2.52, "volume": 984.0}, {"date": "2022-03-03", "close": 2.52, "volume": 1000.0}, {"date": "2022-03-04", "close": 2.52, "volume": 60.0}, {"date": "2022-03-07", "close": 2.59, "volume": 100.0}, {"date": "2022-03-08", "close": 2.56, "volume": 2821.0}, {"date": "2022-03-15", "close": 2.63, "volume": 4.0}, {"date": "2022-03-16", "close": 2.69, "volume": 1000.0}, {"date": "2022-03-23", "close": 2.7, "volume": 273.0}, {"date": "2022-03-29", "close": 2.69, "volume": 6.0}, {"date": "2022-03-30", "close": 2.69, "volume": 4.0}, {"date": "2022-03-31", "close": 2.62, "volume": 7070.0}, {"date": "2022-04-01", "close": 2.62, "volume": 1090.0}, {"date": "2022-04-04", "close": 2.7, "volume": 8685.0}, {"date": "2022-04-05", "close": 2.6, "volume": 2285.0}, {"date": "2022-04-06", "close": 2.6, "volume": 1193.0}, {"date": "2022-04-21", "close": 2.6, "volume": 687.0}, {"date": "2022-04-26", "close": 2.42, "volume": 3056.0}, {"date": "2022-04-29", "close": 2.4, "volume": 160.0}, {"date": "2022-05-02", "close": 2.2, "volume": 2281.0}, {"date": "2022-05-03", "close": 2.22, "volume": 991.0}, {"date": "2022-05-04", "close": 2.22, "volume": 8481.0}, {"date": "2022-05-06", "close": 1.72, "volume": 893.0}, {"date": "2022-05-09", "close": 1.82, "volume": 70.0}, {"date": "2022-05-10", "close": 1.82, "volume": 932.0}, {"date": "2022-05-11", "close": 1.8325, "volume": 2700.0}, {"date": "2022-05-12", "close": 1.82, "volume": 1166.0}, {"date": "2022-05-16", "close": 1.9, "volume": 25641.0}, {"date": "2022-05-17", "close": 1.9, "volume": 59.0}, {"date": "2022-05-19", "close": 1.9, "volume": 5500.0}, {"date": "2022-05-20", "close": 1.9, "volume": 18346.0}, {"date": "2022-05-23", "close": 1.9, "volume": 500.0}, {"date": "2022-05-24", "close": 2.0, "volume": 13297.0}, {"date": "2022-05-25", "close": 2.04, "volume": 7.0}, {"date": "2022-05-27", "close": 1.81, "volume": 510.0}, {"date": "2022-05-31", "close": 1.9, "volume": 496.0}, {"date": "2022-06-03", "close": 1.78, "volume": 1929.0}, {"date": "2022-06-07", "close": 1.78, "volume": 8.0}, {"date": "2022-06-08", "close": 1.75, "volume": 300.0}, {"date": "2022-06-16", "close": 1.7, "volume": 1500.0}, {"date": "2022-06-20", "close": 1.67, "volume": 1000.0}, {"date": "2022-06-21", "close": 1.65, "volume": 3585.0}, {"date": "2022-06-22", "close": 1.6, "volume": 3000.0}, {"date": "2022-06-23", "close": 1.59, "volume": 469.0}, {"date": "2022-06-24", "close": 1.57, "volume": 4938.0}, {"date": "2022-06-27", "close": 1.51, "volume": 13685.0}, {"date": "2022-06-28", "close": 1.51, "volume": 652.0}, {"date": "2022-06-29", "close": 1.505, "volume": 2000.0}, {"date": "2022-06-30", "close": 1.505, "volume": 500.0}, {"date": "2022-07-01", "close": 1.52, "volume": 1172.0}, {"date": "2022-07-18", "close": 1.505, "volume": 1650.0}, {"date": "2022-07-21", "close": 1.5, "volume": 3000.0}, {"date": "2022-07-22", "close": 1.5, "volume": 10000.0}, {"date": "2022-07-28", "close": 1.51, "volume": 185.0}, {"date": "2022-08-01", "close": 1.53, "volume": 34.0}, {"date": "2022-08-02", "close": 1.53, "volume": 232.0}, {"date": "2022-08-04", "close": 1.6, "volume": 3.0}, {"date": "2022-08-05", "close": 1.61, "volume": 75.0}, {"date": "2022-08-11", "close": 1.65, "volume": 2424.0}, {"date": "2022-08-16", "close": 1.88, "volume": 4631.0}, {"date": "2022-08-22", "close": 1.915, "volume": 2000.0}, {"date": "2022-08-25", "close": 1.9, "volume": 3764.0}, {"date": "2022-08-26", "close": 1.95, "volume": 1863.0}, {"date": "2022-08-29", "close": 2.0, "volume": 2948.0}, {"date": "2022-08-30", "close": 2.6, "volume": 14947.0}, {"date": "2022-08-31", "close": 2.77, "volume": 8495.0}, {"date": "2022-09-01", "close": 2.85, "volume": 4656.0}, {"date": "2022-09-02", "close": 2.84, "volume": 10575.0}, {"date": "2022-09-05", "close": 3.0, "volume": 14055.0}, {"date": "2022-09-06", "close": 3.0, "volume": 7.0}, {"date": "2022-09-07", "close": 2.9, "volume": 4293.0}, {"date": "2022-09-08", "close": 2.9, "volume": 493.0}, {"date": "2022-09-09", "close": 2.9, "volume": 18.0}, {"date": "2022-09-13", "close": 2.9, "volume": 1380.0}, {"date": "2022-09-19", "close": 2.9, "volume": 1379.0}, {"date": "2022-09-28", "close": 2.9, "volume": 5726.0}, {"date": "2022-10-04", "close": 2.92, "volume": 4935.0}, {"date": "2022-10-06", "close": 2.9, "volume": 275.0}, {"date": "2022-10-07", "close": 2.9, "volume": 7.0}, {"date": "2022-10-13", "close": 2.9, "volume": 1.0}, {"date": "2022-10-14", "close": 2.9, "volume": 4935.0}, {"date": "2022-10-18", "close": 2.94, "volume": 130.0}, {"date": "2022-10-19", "close": 2.94, "volume": 7.0}, {"date": "2022-10-20", "close": 2.94, "volume": 8.0}, {"date": "2022-10-25", "close": 2.9, "volume": 5.0}, {"date": "2022-10-26", "close": 2.9, "volume": 4.0}, {"date": "2022-11-01", "close": 2.9, "volume": 5300.0}, {"date": "2022-11-03", "close": 2.95, "volume": 8.0}, {"date": "2022-11-07", "close": 2.95, "volume": 334.0}, {"date": "2022-11-08", "close": 2.61, "volume": 362.0}, {"date": "2022-11-11", "close": 2.71, "volume": 290.0}, {"date": "2022-11-15", "close": 2.75, "volume": 1000.0}, {"date": "2022-11-21", "close": 2.7, "volume": 50.0}, {"date": "2022-11-22", "close": 2.7, "volume": 1648.0}, {"date": "2022-11-23", "close": 2.7, "volume": 4020.0}, {"date": "2022-11-28", "close": 2.77, "volume": 5555.0}, {"date": "2022-11-29", "close": 2.82, "volume": 4.0}, {"date": "2022-11-30", "close": 2.88, "volume": 184.0}, {"date": "2022-12-05", "close": 2.91, "volume": 1818.0}, {"date": "2022-12-07", "close": 2.885, "volume": 352.0}, {"date": "2022-12-08", "close": 2.87, "volume": 1143.0}, {"date": "2022-12-13", "close": 2.75, "volume": 2860.0}, {"date": "2022-12-15", "close": 2.75, "volume": 1.0}, {"date": "2022-12-21", "close": 2.84, "volume": 362.0}, {"date": "2023-01-03", "close": 2.8, "volume": 21.0}, {"date": "2023-01-04", "close": 2.8, "volume": 3208.0}, {"date": "2023-01-05", "close": 2.83, "volume": 3.0}, {"date": "2023-01-09", "close": 2.78, "volume": 7068.0}, {"date": "2023-01-10", "close": 2.78, "volume": 468.0}, {"date": "2023-01-11", "close": 2.63, "volume": 1500.0}, {"date": "2023-01-16", "close": 2.64, "volume": 2000.0}, {"date": "2023-01-17", "close": 2.62, "volume": 184.0}, {"date": "2023-01-19", "close": 2.62, "volume": 7000.0}, {"date": "2023-01-27", "close": 2.62, "volume": 23.0}, {"date": "2023-01-31", "close": 2.62, "volume": 2900.0}, {"date": "2023-02-01", "close": 2.6, "volume": 2100.0}, {"date": "2023-02-03", "close": 2.7, "volume": 3082.0}, {"date": "2023-02-07", "close": 2.65, "volume": 344.0}, {"date": "2023-02-16", "close": 2.65, "volume": 4582.0}, {"date": "2023-02-20", "close": 2.65, "volume": 74.0}, {"date": "2023-02-24", "close": 2.65, "volume": 5000.0}, {"date": "2023-03-03", "close": 2.61, "volume": 16.0}, {"date": "2023-03-10", "close": 2.62, "volume": 49.0}, {"date": "2023-03-13", "close": 2.62, "volume": 3729.0}, {"date": "2023-03-14", "close": 2.62, "volume": 396.0}, {"date": "2023-03-15", "close": 2.62, "volume": 38.0}, {"date": "2023-03-16", "close": 2.62, "volume": 1.0}, {"date": "2023-03-17", "close": 2.62, "volume": 381.0}, {"date": "2023-03-22", "close": 2.62, "volume": 328.0}, {"date": "2023-03-23", "close": 2.62, "volume": 3.0}, {"date": "2023-03-27", "close": 2.62, "volume": 1.0}, {"date": "2023-03-28", "close": 2.5, "volume": 8002.0}, {"date": "2023-04-05", "close": 2.64, "volume": 7.0}, {"date": "2023-04-06", "close": 2.63, "volume": 501.0}, {"date": "2023-04-11", "close": 2.6, "volume": 500.0}, {"date": "2023-04-14", "close": 2.7, "volume": 6806.0}, {"date": "2023-04-19", "close": 2.75, "volume": 3300.0}, {"date": "2023-04-20", "close": 2.6, "volume": 2504.0}, {"date": "2023-04-26", "close": 2.6, "volume": 3708.0}, {"date": "2023-05-01", "close": 2.8, "volume": 4119.0}, {"date": "2023-05-02", "close": 2.91, "volume": 3891.0}, {"date": "2023-05-03", "close": 3.3, "volume": 7499.0}, {"date": "2023-05-04", "close": 3.75, "volume": 3282.0}, {"date": "2023-05-05", "close": 3.85, "volume": 5274.0}, {"date": "2023-05-08", "close": 3.85, "volume": 6904.0}, {"date": "2023-05-09", "close": 4.0, "volume": 5025.0}, {"date": "2023-05-10", "close": 4.2, "volume": 1919.0}, {"date": "2023-05-11", "close": 4.22, "volume": 6918.0}, {"date": "2023-05-12", "close": 4.2, "volume": 1043.0}, {"date": "2023-05-15", "close": 4.2, "volume": 2600.0}, {"date": "2023-05-16", "close": 4.5, "volume": 8705.0}, {"date": "2023-05-17", "close": 4.7, "volume": 6145.0}, {"date": "2023-05-18", "close": 4.7, "volume": 2982.0}, {"date": "2023-05-19", "close": 4.7, "volume": 4445.0}, {"date": "2023-05-22", "close": 4.67, "volume": 4159.0}, {"date": "2023-05-23", "close": 4.6, "volume": 638.0}, {"date": "2023-05-24", "close": 4.65, "volume": 230.0}, {"date": "2023-05-25", "close": 4.5, "volume": 1334.0}, {"date": "2023-05-26", "close": 4.5, "volume": 470.0}, {"date": "2023-05-29", "close": 4.63, "volume": 105.0}, {"date": "2023-05-30", "close": 4.63, "volume": 1646.0}, {"date": "2023-05-31", "close": 4.64, "volume": 1261.0}, {"date": "2023-06-01", "close": 4.64, "volume": 7.0}, {"date": "2023-06-02", "close": 4.6, "volume": 3063.0}, {"date": "2023-06-05", "close": 4.6, "volume": 2617.0}, {"date": "2023-06-06", "close": 4.6, "volume": 652.0}, {"date": "2023-06-07", "close": 4.5, "volume": 1275.0}, {"date": "2023-06-08", "close": 4.58, "volume": 5054.0}, {"date": "2023-06-09", "close": 4.51, "volume": 4564.0}, {"date": "2023-06-15", "close": 4.5, "volume": 2371.0}, {"date": "2023-06-19", "close": 4.51, "volume": 4494.0}, {"date": "2023-06-21", "close": 4.51, "volume": 569.0}, {"date": "2023-06-22", "close": 4.51, "volume": 2.0}, {"date": "2023-06-23", "close": 4.5, "volume": 7016.0}, {"date": "2023-06-26", "close": 4.55, "volume": 1022.0}, {"date": "2023-06-28", "close": 4.5, "volume": 4612.0}, {"date": "2023-06-29", "close": 4.51, "volume": 209.0}, {"date": "2023-06-30", "close": 4.5, "volume": 1000.0}, {"date": "2023-07-05", "close": 4.5, "volume": 66.0}, {"date": "2023-07-06", "close": 4.48, "volume": 1.0}, {"date": "2023-07-12", "close": 4.44, "volume": 1.0}, {"date": "2023-07-18", "close": 4.44, "volume": 1.0}, {"date": "2023-07-19", "close": 4.44, "volume": 3.0}, {"date": "2023-07-21", "close": 4.45, "volume": 214.0}, {"date": "2023-07-24", "close": 4.41, "volume": 215.0}, {"date": "2023-07-25", "close": 4.41, "volume": 26.0}, {"date": "2023-07-26", "close": 4.41, "volume": 1.0}, {"date": "2023-07-28", "close": 4.4, "volume": 2305.0}, {"date": "2023-07-31", "close": 4.4, "volume": 1009.0}, {"date": "2023-08-02", "close": 4.4, "volume": 13.0}, {"date": "2023-08-04", "close": 4.46, "volume": 3129.0}, {"date": "2023-08-08", "close": 4.45, "volume": 12.0}, {"date": "2023-08-15", "close": 4.41, "volume": 1.0}, {"date": "2023-08-16", "close": 4.37, "volume": 3.0}, {"date": "2023-08-17", "close": 4.3, "volume": 101.0}, {"date": "2023-08-18", "close": 4.28, "volume": 8.0}, {"date": "2023-08-21", "close": 4.28, "volume": 550.0}, {"date": "2023-08-22", "close": 4.3, "volume": 1802.0}, {"date": "2023-08-23", "close": 4.3, "volume": 8.0}, {"date": "2023-08-25", "close": 4.3, "volume": 5409.0}, {"date": "2023-08-28", "close": 4.6, "volume": 26995.0}, {"date": "2023-08-29", "close": 4.8, "volume": 16987.0}, {"date": "2023-08-30", "close": 5.0, "volume": 3300.0}, {"date": "2023-09-01", "close": 5.1, "volume": 1813.0}, {"date": "2023-09-04", "close": 5.79, "volume": 931.0}, {"date": "2023-09-05", "close": 5.78, "volume": 1302.0}, {"date": "2023-09-06", "close": 5.79, "volume": 2824.0}, {"date": "2023-09-13", "close": 6.35, "volume": 3819.0}, {"date": "2023-09-14", "close": 6.5, "volume": 275.0}, {"date": "2023-09-18", "close": 7.0, "volume": 2918.0}, {"date": "2023-09-19", "close": 7.3, "volume": 1898.0}, {"date": "2023-09-20", "close": 7.49, "volume": 4306.0}, {"date": "2023-09-21", "close": 7.53, "volume": 3241.0}, {"date": "2023-09-22", "close": 7.15, "volume": 2903.0}, {"date": "2023-09-25", "close": 5.59, "volume": 20468.0}, {"date": "2023-09-26", "close": 5.6, "volume": 1847.0}, {"date": "2023-09-27", "close": 5.21, "volume": 4386.0}, {"date": "2023-09-28", "close": 5.25, "volume": 4232.0}, {"date": "2023-09-29", "close": 5.26, "volume": 31.0}, {"date": "2023-10-02", "close": 5.36, "volume": 48.0}, {"date": "2023-10-05", "close": 5.37, "volume": 962.0}, {"date": "2023-10-06", "close": 5.37, "volume": 51.0}, {"date": "2023-10-10", "close": 5.49, "volume": 1007.0}, {"date": "2023-10-11", "close": 5.25, "volume": 9032.0}, {"date": "2023-10-12", "close": 5.5, "volume": 1090.0}, {"date": "2023-10-13", "close": 5.5, "volume": 283.0}, {"date": "2023-10-17", "close": 5.7, "volume": 849.0}, {"date": "2023-10-18", "close": 5.7, "volume": 687.0}, {"date": "2023-10-19", "close": 5.73, "volume": 4885.0}, {"date": "2023-10-20", "close": 5.475, "volume": 450.0}, {"date": "2023-10-23", "close": 5.7, "volume": 4266.0}, {"date": "2023-10-24", "close": 5.79, "volume": 4445.0}, {"date": "2023-10-25", "close": 6.01, "volume": 4.0}, {"date": "2023-10-26", "close": 6.25, "volume": 252.0}, {"date": "2023-10-27", "close": 7.6, "volume": 19331.0}, {"date": "2023-10-30", "close": 7.74, "volume": 4208.0}, {"date": "2023-10-31", "close": 7.5, "volume": 130.0}, {"date": "2023-11-01", "close": 7.4, "volume": 2796.0}, {"date": "2023-11-02", "close": 7.46, "volume": 111.0}, {"date": "2023-11-03", "close": 7.57, "volume": 3086.0}, {"date": "2023-11-06", "close": 7.59, "volume": 14.0}, {"date": "2023-11-07", "close": 8.0, "volume": 1582.0}, {"date": "2023-11-08", "close": 8.16, "volume": 98.0}, {"date": "2023-11-09", "close": 8.43, "volume": 50.0}, {"date": "2023-11-10", "close": 8.99, "volume": 1160.0}, {"date": "2023-11-13", "close": 8.99, "volume": 2836.0}, {"date": "2023-11-14", "close": 8.99, "volume": 825.0}, {"date": "2023-11-15", "close": 8.7, "volume": 1023.0}, {"date": "2023-11-17", "close": 8.27, "volume": 1139.0}, {"date": "2023-11-20", "close": 7.77, "volume": 585.0}, {"date": "2023-11-22", "close": 8.05, "volume": 2447.0}, {"date": "2023-11-23", "close": 7.96, "volume": 1407.0}, {"date": "2023-11-24", "close": 8.0, "volume": 596.0}, {"date": "2023-11-27", "close": 8.0, "volume": 152.0}, {"date": "2023-11-28", "close": 7.93, "volume": 14.0}, {"date": "2023-11-29", "close": 7.98, "volume": 1333.0}, {"date": "2023-11-30", "close": 7.99, "volume": 242.0}, {"date": "2023-12-01", "close": 8.0, "volume": 3105.0}, {"date": "2023-12-05", "close": 8.04, "volume": 4.0}, {"date": "2023-12-06", "close": 8.42, "volume": 1053.0}, {"date": "2023-12-07", "close": 8.95, "volume": 13.0}, {"date": "2023-12-08", "close": 8.95, "volume": 1614.0}, {"date": "2023-12-11", "close": 8.95, "volume": 38.0}, {"date": "2023-12-12", "close": 8.8, "volume": 1866.0}, {"date": "2023-12-13", "close": 8.8, "volume": 2.0}, {"date": "2023-12-14", "close": 8.8, "volume": 67.0}, {"date": "2023-12-15", "close": 9.0, "volume": 113.0}, {"date": "2023-12-18", "close": 9.03, "volume": 947.0}, {"date": "2023-12-19", "close": 9.49, "volume": 635.0}, {"date": "2023-12-20", "close": 10.0, "volume": 3599.0}, {"date": "2023-12-21", "close": 9.6, "volume": 13027.0}, {"date": "2023-12-22", "close": 9.6, "volume": 659.0}, {"date": "2023-12-27", "close": 9.61, "volume": 2.0}, {"date": "2023-12-28", "close": 9.7, "volume": 2783.0}, {"date": "2023-12-29", "close": 9.99, "volume": 585.0}, {"date": "2024-01-02", "close": 10.0, "volume": 2213.0}, {"date": "2024-01-03", "close": 10.0, "volume": 2301.0}, {"date": "2024-01-04", "close": 10.1, "volume": 1073.0}, {"date": "2024-01-05", "close": 10.39, "volume": 2815.0}, {"date": "2024-01-08", "close": 10.36, "volume": 253.0}, {"date": "2024-01-09", "close": 10.25, "volume": 126.0}, {"date": "2024-01-10", "close": 10.25, "volume": 159.0}, {"date": "2024-01-11", "close": 10.39, "volume": 239.0}, {"date": "2024-01-12", "close": 10.39, "volume": 489.0}, {"date": "2024-01-15", "close": 10.5, "volume": 1444.0}, {"date": "2024-01-16", "close": 10.47, "volume": 28.0}, {"date": "2024-01-17", "close": 10.46, "volume": 100.0}, {"date": "2024-01-18", "close": 10.15, "volume": 413.0}, {"date": "2024-01-19", "close": 9.94, "volume": 265.0}, {"date": "2024-01-22", "close": 9.09, "volume": 689.0}, {"date": "2024-01-23", "close": 8.92, "volume": 3.0}, {"date": "2024-01-24", "close": 8.48, "volume": 12.0}, {"date": "2024-01-25", "close": 7.94, "volume": 258.0}, {"date": "2024-01-29", "close": 7.0, "volume": 8529.0}, {"date": "2024-01-30", "close": 7.52, "volume": 4621.0}, {"date": "2024-01-31", "close": 8.6, "volume": 959.0}, {"date": "2024-02-01", "close": 8.49, "volume": 419.0}, {"date": "2024-02-02", "close": 8.35, "volume": 890.0}, {"date": "2024-02-05", "close": 8.32, "volume": 1226.0}, {"date": "2024-02-06", "close": 7.32, "volume": 1091.0}, {"date": "2024-02-08", "close": 7.6, "volume": 967.0}, {"date": "2024-02-09", "close": 7.7, "volume": 433.0}, {"date": "2024-02-12", "close": 7.7, "volume": 2706.0}, {"date": "2024-02-13", "close": 7.9, "volume": 1115.0}, {"date": "2024-02-14", "close": 7.75, "volume": 2593.0}, {"date": "2024-02-15", "close": 7.75, "volume": 153.0}, {"date": "2024-02-16", "close": 7.9, "volume": 25.0}, {"date": "2024-02-19", "close": 7.7, "volume": 1412.0}, {"date": "2024-02-20", "close": 7.72, "volume": 638.0}, {"date": "2024-02-21", "close": 7.66, "volume": 1983.0}, {"date": "2024-02-22", "close": 7.66, "volume": 304.0}, {"date": "2024-02-23", "close": 7.35, "volume": 615.0}, {"date": "2024-02-26", "close": 7.66, "volume": 354.0}, {"date": "2024-02-27", "close": 6.8, "volume": 7301.0}, {"date": "2024-02-28", "close": 6.75, "volume": 3351.0}, {"date": "2024-02-29", "close": 6.71, "volume": 1512.0}, {"date": "2024-03-01", "close": 6.6, "volume": 7.0}, {"date": "2024-03-04", "close": 6.7, "volume": 2678.0}, {"date": "2024-03-05", "close": 6.72, "volume": 1402.0}, {"date": "2024-03-06", "close": 6.6, "volume": 2602.0}, {"date": "2024-03-07", "close": 6.62, "volume": 358.0}, {"date": "2024-03-08", "close": 6.6, "volume": 198.0}, {"date": "2024-03-11", "close": 6.45, "volume": 2009.0}, {"date": "2024-03-12", "close": 6.75, "volume": 205.0}, {"date": "2024-03-13", "close": 6.79, "volume": 22.0}, {"date": "2024-03-14", "close": 6.97, "volume": 6206.0}, {"date": "2024-03-15", "close": 6.9, "volume": 396.0}, {"date": "2024-03-18", "close": 6.97, "volume": 78.0}, {"date": "2024-03-19", "close": 6.94, "volume": 6.0}, {"date": "2024-03-20", "close": 6.9, "volume": 1671.0}, {"date": "2024-03-21", "close": 6.05, "volume": 2879.0}, {"date": "2024-03-22", "close": 6.05, "volume": 50.0}, {"date": "2024-03-25", "close": 6.39, "volume": 599.0}, {"date": "2024-03-26", "close": 7.2, "volume": 2998.0}, {"date": "2024-03-27", "close": 7.2, "volume": 110.0}, {"date": "2024-03-28", "close": 8.0, "volume": 2729.0}, {"date": "2024-04-02", "close": 11.07, "volume": 100870.0}, {"date": "2024-04-03", "close": 10.97, "volume": 102236.0}, {"date": "2024-04-04", "close": 11.0, "volume": 16157.0}, {"date": "2024-04-05", "close": 11.36, "volume": 9748.0}, {"date": "2024-04-08", "close": 11.36, "volume": 20685.0}, {"date": "2024-04-09", "close": 11.32, "volume": 5480.0}, {"date": "2024-04-10", "close": 11.4, "volume": 3839.0}, {"date": "2024-04-11", "close": 11.35, "volume": 5804.0}, {"date": "2024-04-12", "close": 11.38, "volume": 1274.0}, {"date": "2024-04-15", "close": 11.36, "volume": 11775.0}, {"date": "2024-04-16", "close": 11.36, "volume": 3641.0}, {"date": "2024-04-17", "close": 11.36, "volume": 1100.0}, {"date": "2024-04-18", "close": 11.44, "volume": 273.0}, {"date": "2024-04-19", "close": 11.35, "volume": 19963.0}, {"date": "2024-04-22", "close": 11.35, "volume": 379.0}, {"date": "2024-04-23", "close": 11.35, "volume": 182.0}, {"date": "2024-04-24", "close": 11.35, "volume": 144.0}, {"date": "2024-04-26", "close": 11.41, "volume": 9512.0}, {"date": "2024-04-29", "close": 11.45, "volume": 475.0}, {"date": "2024-04-30", "close": 11.35, "volume": 129.0}, {"date": "2024-05-01", "close": 11.35, "volume": 86.0}, {"date": "2024-05-02", "close": 11.45, "volume": 354.0}, {"date": "2024-05-03", "close": 11.4, "volume": 1158.0}, {"date": "2024-05-06", "close": 11.42, "volume": 1561.0}, {"date": "2024-05-07", "close": 11.4, "volume": 49.0}, {"date": "2024-05-08", "close": 11.4, "volume": 2610.0}, {"date": "2024-05-09", "close": 11.42, "volume": 233.0}, {"date": "2024-05-10", "close": 11.35, "volume": 107.0}, {"date": "2024-05-13", "close": 11.49, "volume": 3009.0}, {"date": "2024-05-15", "close": 11.35, "volume": 93.0}, {"date": "2024-05-16", "close": 11.36, "volume": 14.0}, {"date": "2024-05-17", "close": 11.36, "volume": 285.0}, {"date": "2024-05-20", "close": 11.44, "volume": 5520.0}, {"date": "2024-05-21", "close": 11.31, "volume": 10834.0}, {"date": "2024-05-22", "close": 11.17, "volume": 4410.0}, {"date": "2024-05-23", "close": 11.18, "volume": 705.0}, {"date": "2024-05-24", "close": 11.1, "volume": 7997.0}, {"date": "2024-05-27", "close": 11.2, "volume": 42725.0}, {"date": "2024-05-28", "close": 11.02, "volume": 105.0}, {"date": "2024-05-29", "close": 11.14, "volume": 8490.0}, {"date": "2024-05-30", "close": 11.0, "volume": 7919.0}, {"date": "2024-05-31", "close": 10.99, "volume": 11947.0}, {"date": "2024-06-03", "close": 10.8, "volume": 17187.0}, {"date": "2024-06-04", "close": 11.0, "volume": 5216.0}, {"date": "2024-06-05", "close": 11.0, "volume": 768.0}, {"date": "2024-06-06", "close": 11.16, "volume": 4357.0}, {"date": "2024-06-07", "close": 11.18, "volume": 22.0}, {"date": "2024-06-11", "close": 11.19, "volume": 6.0}, {"date": "2024-06-13", "close": 11.03, "volume": 111.0}, {"date": "2024-06-14", "close": 11.02, "volume": 1000.0}, {"date": "2024-06-18", "close": 11.17, "volume": 1519.0}, {"date": "2024-06-20", "close": 11.1, "volume": 1000.0}, {"date": "2024-06-24", "close": 11.1, "volume": 886.0}, {"date": "2024-06-25", "close": 11.1, "volume": 1800.0}, {"date": "2024-06-26", "close": 11.1, "volume": 10.0}, {"date": "2024-06-27", "close": 11.11, "volume": 11.0}, {"date": "2024-06-28", "close": 11.04, "volume": 2129.0}, {"date": "2024-07-01", "close": 11.04, "volume": 12054.0}, {"date": "2024-07-02", "close": 11.08, "volume": 27000.0}, {"date": "2024-07-03", "close": 11.1, "volume": 1726.0}, {"date": "2024-07-04", "close": 11.09, "volume": 19529.0}, {"date": "2024-07-05", "close": 11.09, "volume": 2432.0}, {"date": "2024-07-08", "close": 11.2, "volume": 10763.0}, {"date": "2024-07-09", "close": 11.2, "volume": 515.0}, {"date": "2024-07-10", "close": 11.2, "volume": 1070.0}, {"date": "2024-07-11", "close": 11.26, "volume": 6.0}, {"date": "2024-07-12", "close": 11.2, "volume": 5292.0}, {"date": "2024-07-15", "close": 11.21, "volume": 217.0}, {"date": "2024-07-16", "close": 11.21, "volume": 703.0}, {"date": "2024-07-17", "close": 11.17, "volume": 3479.0}, {"date": "2024-07-18", "close": 11.17, "volume": 81.0}, {"date": "2024-07-22", "close": 11.29, "volume": 2716.0}, {"date": "2024-07-23", "close": 11.34, "volume": 5.0}, {"date": "2024-07-24", "close": 11.25, "volume": 2.0}, {"date": "2024-07-25", "close": 11.17, "volume": 2656.0}, {"date": "2024-07-26", "close": 11.17, "volume": 17552.0}, {"date": "2024-07-29", "close": 11.23, "volume": 3824.0}, {"date": "2024-07-30", "close": 11.07, "volume": 4757.0}, {"date": "2024-07-31", "close": 11.07, "volume": 753.0}, {"date": "2024-08-01", "close": 11.07, "volume": 34.0}, {"date": "2024-08-02", "close": 11.13, "volume": 2.0}, {"date": "2024-08-05", "close": 11.13, "volume": 2654.0}, {"date": "2024-08-06", "close": 11.07, "volume": 2932.0}, {"date": "2024-08-07", "close": 11.05, "volume": 5994.0}, {"date": "2024-08-09", "close": 11.0, "volume": 10.0}, {"date": "2024-08-12", "close": 10.94, "volume": 2576.0}, {"date": "2024-08-13", "close": 10.94, "volume": 1000.0}, {"date": "2024-08-14", "close": 11.0, "volume": 92.0}, {"date": "2024-08-15", "close": 11.0, "volume": 1905.0}, {"date": "2024-08-16", "close": 11.065, "volume": 22.0}, {"date": "2024-08-19", "close": 11.05, "volume": 3034.0}, {"date": "2024-08-20", "close": 11.05, "volume": 1299.0}, {"date": "2024-08-22", "close": 11.11, "volume": 1.0}, {"date": "2024-08-23", "close": 10.94, "volume": 1575.0}, {"date": "2024-08-26", "close": 11.08, "volume": 903.0}, {"date": "2024-08-27", "close": 11.08, "volume": 493.0}, {"date": "2024-08-28", "close": 11.11, "volume": 1.0}, {"date": "2024-08-29", "close": 11.11, "volume": 181.0}, {"date": "2024-08-30", "close": 10.94, "volume": 6145.0}, {"date": "2024-09-02", "close": 11.0, "volume": 5048.0}, {"date": "2024-09-03", "close": 11.0, "volume": 5913.0}, {"date": "2024-09-04", "close": 11.07, "volume": 5004.0}, {"date": "2024-09-05", "close": 11.07, "volume": 5000.0}, {"date": "2024-09-06", "close": 11.01, "volume": 906.0}, {"date": "2024-09-09", "close": 10.95, "volume": 5846.0}, {"date": "2024-09-10", "close": 11.0, "volume": 5016.0}, {"date": "2024-09-12", "close": 11.0, "volume": 5500.0}, {"date": "2024-09-13", "close": 10.8, "volume": 1792.0}, {"date": "2024-09-16", "close": 10.5, "volume": 8035.0}, {"date": "2024-09-17", "close": 10.4, "volume": 5.0}, {"date": "2024-09-18", "close": 10.02, "volume": 6068.0}, {"date": "2024-09-19", "close": 10.09, "volume": 14534.0}, {"date": "2024-09-23", "close": 10.09, "volume": 337.0}, {"date": "2024-09-24", "close": 10.1, "volume": 1.0}, {"date": "2024-09-25", "close": 10.02, "volume": 1361.0}, {"date": "2024-09-26", "close": 9.97, "volume": 61.0}, {"date": "2024-09-30", "close": 10.05, "volume": 5203.0}, {"date": "2024-10-01", "close": 9.99, "volume": 1.0}, {"date": "2024-10-02", "close": 9.75, "volume": 13663.0}, {"date": "2024-10-03", "close": 9.75, "volume": 1348.0}, {"date": "2024-10-04", "close": 9.83, "volume": 70.0}, {"date": "2024-10-07", "close": 9.75, "volume": 2233.0}, {"date": "2024-10-09", "close": 9.75, "volume": 9.0}, {"date": "2024-10-10", "close": 9.6, "volume": 3804.0}, {"date": "2024-10-11", "close": 9.5, "volume": 4668.0}, {"date": "2024-10-14", "close": 9.88, "volume": 167.0}, {"date": "2024-10-15", "close": 9.93, "volume": 2.0}, {"date": "2024-10-17", "close": 9.93, "volume": 8.0}, {"date": "2024-10-18", "close": 9.6, "volume": 402.0}, {"date": "2024-10-21", "close": 9.63, "volume": 12.0}, {"date": "2024-10-24", "close": 9.68, "volume": 362.0}, {"date": "2024-10-25", "close": 9.6, "volume": 1.0}, {"date": "2024-10-28", "close": 9.6, "volume": 28.0}, {"date": "2024-10-29", "close": 9.69, "volume": 1167.0}, {"date": "2024-10-30", "close": 9.6, "volume": 1155.0}, {"date": "2024-10-31", "close": 9.61, "volume": 170.0}, {"date": "2024-11-04", "close": 9.7, "volume": 551.0}, {"date": "2024-11-05", "close": 9.74, "volume": 1429.0}, {"date": "2024-11-06", "close": 9.66, "volume": 968.0}, {"date": "2024-11-07", "close": 9.76, "volume": 300.0}, {"date": "2024-11-08", "close": 9.87, "volume": 332.0}, {"date": "2024-11-11", "close": 9.97, "volume": 3.0}, {"date": "2024-11-12", "close": 9.97, "volume": 2.0}, {"date": "2024-11-15", "close": 9.66, "volume": 301.0}, {"date": "2024-11-18", "close": 9.67, "volume": 71.0}, {"date": "2024-11-20", "close": 9.67, "volume": 1.0}, {"date": "2024-11-21", "close": 9.6, "volume": 5956.0}, {"date": "2024-11-22", "close": 9.63, "volume": 1.0}, {"date": "2024-11-25", "close": 9.63, "volume": 2.0}, {"date": "2024-11-26", "close": 9.59, "volume": 828.0}, {"date": "2024-11-28", "close": 9.0, "volume": 11656.0}, {"date": "2024-11-29", "close": 9.0, "volume": 18237.0}, {"date": "2024-12-03", "close": 8.9, "volume": 30001.0}, {"date": "2024-12-05", "close": 8.61, "volume": 942.0}, {"date": "2024-12-06", "close": 8.61, "volume": 480.0}, {"date": "2024-12-09", "close": 8.65, "volume": 8653.0}, {"date": "2024-12-10", "close": 8.6, "volume": 260.0}, {"date": "2024-12-13", "close": 8.6, "volume": 1301.0}, {"date": "2024-12-16", "close": 8.62, "volume": 303.0}, {"date": "2024-12-20", "close": 8.62, "volume": 2.0}, {"date": "2024-12-24", "close": 8.73, "volume": 9.0}, {"date": "2024-12-27", "close": 8.65, "volume": 3849.0}, {"date": "2024-12-30", "close": 8.51, "volume": 50.0}, {"date": "2025-01-07", "close": 8.51, "volume": 656.0}, {"date": "2025-01-10", "close": 8.8, "volume": 999.0}, {"date": "2025-01-14", "close": 8.99, "volume": 506.0}, {"date": "2025-01-16", "close": 9.0, "volume": 1044.0}, {"date": "2025-01-17", "close": 8.95, "volume": 1.0}, {"date": "2025-01-20", "close": 8.99, "volume": 2.0}, {"date": "2025-01-21", "close": 8.8, "volume": 5044.0}, {"date": "2025-01-22", "close": 8.79, "volume": 4490.0}, {"date": "2025-01-23", "close": 8.79, "volume": 100.0}, {"date": "2025-01-24", "close": 8.79, "volume": 73.0}, {"date": "2025-01-28", "close": 8.88, "volume": 30.0}, {"date": "2025-01-29", "close": 8.88, "volume": 3.0}, {"date": "2025-01-31", "close": 8.79, "volume": 2942.0}, {"date": "2025-02-03", "close": 8.81, "volume": 266.0}, {"date": "2025-02-07", "close": 8.79, "volume": 31.0}, {"date": "2025-02-11", "close": 8.99, "volume": 270.0}, {"date": "2025-02-13", "close": 9.04, "volume": 1.0}, {"date": "2025-02-14", "close": 8.79, "volume": 502.0}, {"date": "2025-02-17", "close": 8.79, "volume": 1.0}, {"date": "2025-02-19", "close": 8.79, "volume": 4.0}, {"date": "2025-02-21", "close": 8.79, "volume": 1204.0}, {"date": "2025-02-25", "close": 8.79, "volume": 58.0}, {"date": "2025-02-27", "close": 8.79, "volume": 1.0}, {"date": "2025-02-28", "close": 8.79, "volume": 1.0}, {"date": "2025-03-03", "close": 8.5, "volume": 6033.0}, {"date": "2025-03-07", "close": 8.3, "volume": 183.0}, {"date": "2025-03-10", "close": 8.3, "volume": 1564.0}, {"date": "2025-03-11", "close": 8.5, "volume": 1000.0}, {"date": "2025-03-12", "close": 8.68, "volume": 437.0}, {"date": "2025-03-13", "close": 8.7, "volume": 228.0}, {"date": "2025-03-25", "close": 8.8, "volume": 70.0}, {"date": "2025-03-26", "close": 8.87, "volume": 5.0}, {"date": "2025-03-28", "close": 8.87, "volume": 1.0}, {"date": "2025-03-31", "close": 8.87, "volume": 2.0}, {"date": "2025-04-01", "close": 8.98, "volume": 864.0}, {"date": "2025-04-04", "close": 9.03, "volume": 1.0}, {"date": "2025-04-09", "close": 8.98, "volume": 337.0}, {"date": "2025-04-10", "close": 9.01, "volume": 1.0}, {"date": "2025-04-16", "close": 9.06, "volume": 4.0}, {"date": "2025-04-17", "close": 8.89, "volume": 166.0}, {"date": "2025-04-22", "close": 8.89, "volume": 1834.0}, {"date": "2025-04-23", "close": 8.94, "volume": 1.0}, {"date": "2025-04-28", "close": 9.08, "volume": 1002.0}, {"date": "2025-04-29", "close": 9.08, "volume": 2012.0}, {"date": "2025-05-02", "close": 9.25, "volume": 2009.0}, {"date": "2025-05-05", "close": 9.26, "volume": 1.0}, {"date": "2025-05-06", "close": 9.26, "volume": 10.0}, {"date": "2025-05-07", "close": 9.5, "volume": 1148.0}, {"date": "2025-05-08", "close": 9.49, "volume": 1.0}, {"date": "2025-05-12", "close": 9.25, "volume": 46.0}, {"date": "2025-05-19", "close": 9.31, "volume": 109.0}, {"date": "2025-05-20", "close": 9.4, "volume": 1336.0}, {"date": "2025-05-21", "close": 9.15, "volume": 1413.0}, {"date": "2025-05-30", "close": 9.2, "volume": 35.0}, {"date": "2025-06-18", "close": 9.1, "volume": 2234.0}, {"date": "2025-06-23", "close": 9.1, "volume": 1000.0}, {"date": "2025-06-24", "close": 9.1, "volume": 110.0}, {"date": "2025-07-03", "close": 9.1, "volume": 526.0}, {"date": "2025-07-16", "close": 9.0, "volume": 1.0}, {"date": "2025-07-17", "close": 9.0, "volume": 1.0}, {"date": "2025-07-18", "close": 9.0, "volume": 1.0}, {"date": "2025-07-21", "close": 8.95, "volume": 1.0}, {"date": "2025-07-22", "close": 8.95, "volume": 33.0}, {"date": "2025-07-24", "close": 8.95, "volume": 1.0}, {"date": "2025-07-28", "close": 8.94, "volume": 1.0}, {"date": "2025-07-31", "close": 8.4, "volume": 1021.0}, {"date": "2025-08-01", "close": 8.01, "volume": 306.0}, {"date": "2025-08-04", "close": 8.02, "volume": 261.0}, {"date": "2025-08-05", "close": 8.0, "volume": 69.0}, {"date": "2025-08-06", "close": 8.01, "volume": 1000.0}, {"date": "2025-08-11", "close": 8.1, "volume": 164.0}, {"date": "2025-08-12", "close": 8.0, "volume": 1910.0}, {"date": "2025-08-15", "close": 8.04, "volume": 1.0}, {"date": "2025-08-18", "close": 8.09, "volume": 2.0}, {"date": "2025-08-19", "close": 8.0, "volume": 375.0}, {"date": "2025-08-21", "close": 8.04, "volume": 1.0}, {"date": "2025-08-22", "close": 8.0, "volume": 66.0}, {"date": "2025-08-26", "close": 8.0, "volume": 59.0}, {"date": "2025-08-29", "close": 8.0, "volume": 333.0}, {"date": "2025-09-03", "close": 7.95, "volume": 474.0}, {"date": "2025-09-04", "close": 7.88, "volume": 1.0}, {"date": "2025-09-05", "close": 7.3, "volume": 1295.0}, {"date": "2025-09-10", "close": 6.6, "volume": 1500.0}, {"date": "2025-09-11", "close": 6.0, "volume": 501.0}, {"date": "2025-09-12", "close": 6.3, "volume": 2499.0}, {"date": "2025-09-15", "close": 6.76, "volume": 1975.0}, {"date": "2025-09-17", "close": 6.76, "volume": 2.0}, {"date": "2025-09-18", "close": 7.0, "volume": 2016.0}, {"date": "2025-09-23", "close": 6.81, "volume": 2544.0}, {"date": "2025-09-24", "close": 6.81, "volume": 2.0}, {"date": "2025-09-25", "close": 6.81, "volume": 1.0}, {"date": "2025-09-26", "close": 6.73, "volume": 4345.0}, {"date": "2025-09-30", "close": 6.7, "volume": 4100.0}, {"date": "2025-10-07", "close": 6.78, "volume": 100.0}, {"date": "2025-10-08", "close": 6.74, "volume": 1019.0}, {"date": "2025-10-09", "close": 7.0, "volume": 1500.0}, {"date": "2025-10-10", "close": 6.7, "volume": 1900.0}, {"date": "2025-10-14", "close": 7.0, "volume": 1500.0}, {"date": "2025-10-15", "close": 6.95, "volume": 2816.0}, {"date": "2025-10-17", "close": 6.95, "volume": 700.0}, {"date": "2025-10-20", "close": 6.95, "volume": 1415.0}, {"date": "2025-10-21", "close": 6.94, "volume": 1.0}, {"date": "2025-10-24", "close": 6.99, "volume": 1096.0}, {"date": "2025-10-27", "close": 7.0, "volume": 820.0}, {"date": "2025-11-04", "close": 6.76, "volume": 260.0}, {"date": "2025-11-05", "close": 6.75, "volume": 915.0}, {"date": "2025-11-07", "close": 6.7, "volume": 2038.0}, {"date": "2025-11-10", "close": 6.69, "volume": 422.0}, {"date": "2025-11-11", "close": 6.7, "volume": 1.0}, {"date": "2025-11-17", "close": 6.1, "volume": 1002.0}, {"date": "2025-11-18", "close": 6.03, "volume": 33.0}, {"date": "2025-11-20", "close": 6.05, "volume": 1.0}, {"date": "2025-11-21", "close": 6.03, "volume": 150.0}, {"date": "2025-11-26", "close": 6.03, "volume": 6.0}, {"date": "2025-12-02", "close": 6.03, "volume": 368.0}, {"date": "2025-12-08", "close": 6.05, "volume": 2.0}, {"date": "2025-12-16", "close": 6.06, "volume": 577.0}, {"date": "2025-12-23", "close": 6.07, "volume": 1.0}, {"date": "2026-01-05", "close": 6.08, "volume": 9.0}, {"date": "2026-01-06", "close": 6.2, "volume": 1590.0}, {"date": "2026-01-09", "close": 6.4, "volume": 490.0}, {"date": "2026-01-12", "close": 6.41, "volume": 1.0}, {"date": "2026-01-14", "close": 6.34, "volume": 500.0}, {"date": "2026-01-15", "close": 6.05, "volume": 216.0}, {"date": "2026-01-20", "close": 5.7, "volume": 10.0}, {"date": "2026-01-21", "close": 5.9, "volume": 1806.0}, {"date": "2026-01-22", "close": 5.9, "volume": 209.0}, {"date": "2026-01-23", "close": 5.9, "volume": 102.0}, {"date": "2026-02-06", "close": 5.92, "volume": 1000.0}, {"date": "2026-02-11", "close": 5.92, "volume": 102.0}, {"date": "2026-02-13", "close": 5.02, "volume": 8822.0}, {"date": "2026-02-17", "close": 5.02, "volume": 20.0}, {"date": "2026-02-23", "close": 5.0, "volume": 4057.0}, {"date": "2026-02-25", "close": 5.0, "volume": 502.0}, {"date": "2026-02-26", "close": 5.0, "volume": 1073.0}, {"date": "2026-02-27", "close": 5.0, "volume": 1000.0}, {"date": "2026-03-02", "close": 4.5, "volume": 125.0}, {"date": "2026-03-03", "close": 4.5, "volume": 290.0}, {"date": "2026-03-06", "close": 3.1, "volume": 6228.0}, {"date": "2026-03-09", "close": 3.5, "volume": 2940.0}, {"date": "2026-03-10", "close": 3.88, "volume": 2121.0}, {"date": "2026-03-11", "close": 3.92, "volume": 1110.0}, {"date": "2026-03-26", "close": 3.92, "volume": 500.0}, {"date": "2026-03-30", "close": 4.08, "volume": 160.0}, {"date": "2026-03-31", "close": 4.08, "volume": 578.0}, {"date": "2026-04-01", "close": 4.08, "volume": 97.0}, {"date": "2026-04-08", "close": 4.3, "volume": 232.0}, {"date": "2026-04-09", "close": 4.3, "volume": 1.0}, {"date": "2026-04-13", "close": 4.1, "volume": 2621.0}, {"date": "2026-04-17", "close": 3.9, "volume": 385.0}, {"date": "2026-04-21", "close": 3.9, "volume": 846.0}, {"date": "2026-04-23", "close": 4.0, "volume": 25.0}, {"date": "2026-04-24", "close": 4.17, "volume": 248.0}, {"date": "2026-04-30", "close": 4.17, "volume": 2.0}, {"date": "2026-05-04", "close": 4.17, "volume": 94.0}, {"date": "2026-05-08", "close": 4.28, "volume": 145.0}, {"date": "2026-05-13", "close": 3.7, "volume": 2127.0}, {"date": "2026-05-19", "close": 3.7, "volume": 993.0}, {"date": "2026-05-20", "close": 3.59, "volume": 2007.0}, {"date": "2026-05-25", "close": 3.59, "volume": 73.0}, {"date": "2026-05-27", "close": 3.59, "volume": 11.0}, {"date": "2026-06-09", "close": 3.0, "volume": 3927.0}, {"date": "2026-06-11", "close": 3.06, "volume": 1526.0}, {"date": "2026-06-12", "close": 3.2, "volume": 501.0}, {"date": "2026-06-15", "close": 3.2, "volume": 115.0}, {"date": "2026-06-18", "close": 3.4, "volume": 500.0}, {"date": "2026-06-25", "close": 3.5, "volume": 1286.0}, {"date": "2026-07-08", "close": 3.45, "volume": 1.0}, {"date": "2026-07-09", "close": 3.45, "volume": 964.0}, {"date": "2026-07-20", "close": 3.45, "volume": 67.0}, {"date": "2026-07-21", "close": 3.5, "volume": 2477.0}, {"date": "2026-07-22", "close": 3.45, "volume": 4089.0}, {"date": "2026-07-27", "close": 3.2, "volume": 1448.0}, {"date": "2026-07-28", "close": 3.2, "volume": 346.0}, {"date": "2026-07-29", "close": 3.05, "volume": 3548.0}, {"date": "2026-08-03", "close": 3.13, "volume": 2708.0}, {"date": "2026-08-05", "close": 3.13, "volume": 80.0}, {"date": "2026-08-07", "close": 3.2, "volume": 3.0}, {"date": "2026-08-10", "close": 3.3, "volume": 1.0}, {"date": "2026-08-12", "close": 3.46, "volume": 3846.0}, {"date": "2026-08-18", "close": 3.5, "volume": 4.0}, {"date": "2026-08-26", "close": 3.98, "volume": 2099.0}, {"date": "2026-08-27", "close": 4.05, "volume": 92.0}, {"date": "2026-08-31", "close": 4.05, "volume": 1.0}, {"date": "2026-09-01", "close": 4.05, "volume": 2002.0}, {"date": "2026-09-02", "close": 4.2, "volume": 238.0}], "refreshing": true}