{"ticker": "UBN", "overview": {"name": "Urbanise.com Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UBN", "has_prices": true, "as_of": "2026-09-01", "last": 0.69, "prev_close": 0.67, "change": 0.019999999999999907, "change_pct": 0.029850746268656577, "session_volume": 203678.0, "vwap_5": 0.6867216666940775, "vwap_20": 0.6681077136883348, "vwap_60": 0.6627256375620804, "vwap_250": 0.6996612256535937, "high_52w": 0.785, "low_52w": 0.62, "avg_volume_20": 20111.65, "sessions": 400, "market_cap": {"value": 49107917.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150517", "src": "ASX", "ticker": "UBN", "cik": "", "company": "Urbanise.com Limited", "company_raw": "Urbanise.com Limited", "who": "Fydler", "who_key": "Fydler", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Fydler just moved their UBN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150517", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "ASX-03135906", "src": "ASX", "ticker": "UBN", "cik": "", "company": "Urbanise.com Limited", "company_raw": "Urbanise.com Limited", "who": "Rasmussen", "who_key": "Rasmussen", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rasmussen just moved their UBN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135906", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "ASX-03135193", "src": "ASX", "ticker": "UBN", "cik": "", "company": "Urbanise.com Limited", "company_raw": "Urbanise.com Limited", "who": "Lee", "who_key": "Lee", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lee just moved their UBN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135193", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher John Fydler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146458-2A1703204", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hourn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hourn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hourn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGrouther", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cuccurullo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cuccurullo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rasmussen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-17", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-23", "source_url": "https://www.marketindex.com.au/asx/ubn", "needs_ocr": 0}], "directors": [{"name": "Rasmussen", "first_seen": "2023-04-17", "last_seen": "2025-11-21", "status": "current", "notices": 9}, {"name": "Lee", "first_seen": "2022-06-28", "last_seen": "2025-11-21", "status": "current", "notices": 11}, {"name": "Hourn", "first_seen": "2024-01-16", "last_seen": "2025-11-21", "status": "current", "notices": 3}, {"name": "Christopher John Fydler", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}, {"name": "Tansey", "first_seen": "2016-10-18", "last_seen": "2016-10-18", "status": "past", "notices": 1}, {"name": "Churchill", "first_seen": "2016-09-29", "last_seen": "2017-09-07", "status": "past", "notices": 2}, {"name": "Burlington", "first_seen": "2017-11-29", "last_seen": "2018-01-22", "status": "past", "notices": 3}, {"name": "Scotton", "first_seen": "2017-11-27", "last_seen": "2018-04-02", "status": "past", "notices": 3}, {"name": "Bugden", "first_seen": "2018-04-02", "last_seen": "2018-04-02", "status": "past", "notices": 1}, {"name": "Cumming", "first_seen": "2015-12-14", "last_seen": "2018-04-03", "status": "past", "notices": 4}, {"name": "Arundel", "first_seen": "2017-09-08", "last_seen": "2018-04-09", "status": "past", "notices": 4}, {"name": "Bate", "first_seen": "2017-11-27", "last_seen": "2018-10-03", "status": "past", "notices": 3}, {"name": "Cronin", "first_seen": "2019-01-13", "last_seen": "2019-03-20", "status": "past", "notices": 2}, {"name": "Goosen", "first_seen": "2018-04-03", "last_seen": "2021-05-05", "status": "past", "notices": 3}, {"name": "Jain", "first_seen": "2019-01-20", "last_seen": "2021-12-14", "status": "past", "notices": 13}, {"name": "Strauss", "first_seen": "2018-08-26", "last_seen": "2022-03-01", "status": "past", "notices": 6}, {"name": "McGrouther", "first_seen": "2018-10-15", "last_seen": "2024-01-16", "status": "past", "notices": 3}, {"name": "Cuccurullo", "first_seen": "2021-03-03", "last_seen": "2024-01-16", "status": "past", "notices": 4}], "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": "Quarterly Activities Report", "title": "Appendix 4C and Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154856-2A1706820"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Annual General Meeting Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149258-2A1704514"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Application for quotation of securities - UBN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147031-2A1703442"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - UBN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146640-2A1703284"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Fydler", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146458-2A1703204"}], "performance": {"ticker": "UBN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-09-22", "close": 10.04325, "volume": 140032.0}, {"date": "2014-09-23", "close": 10.04325, "volume": 122329.0}, {"date": "2014-09-24", "close": 10.04325, "volume": 4926.0}, {"date": "2014-09-25", "close": 9.9715125, "volume": 4591.0}, {"date": "2014-09-26", "close": 9.325875, "volume": 2274.0}, {"date": "2014-09-29", "close": 9.46935, "volume": 20896.0}, {"date": "2014-09-30", "close": 9.899775, "volume": 12164.0}, {"date": "2014-10-01", "close": 9.899775, "volume": 6269.0}, {"date": "2014-10-02", "close": 9.9715125, "volume": 2483.0}, {"date": "2014-10-03", "close": 10.04325, "volume": 1029.0}, {"date": "2014-10-06", "close": 10.04325, "volume": 398.0}, {"date": "2014-10-08", "close": 9.899775, "volume": 136.0}, {"date": "2014-10-09", "close": 9.899775, "volume": 505.0}, {"date": "2014-10-13", "close": 9.899775, "volume": 460.0}, {"date": "2014-10-14", "close": 9.2541375, "volume": 7400.0}, {"date": "2014-10-15", "close": 9.46935, "volume": 11057.0}, {"date": "2014-10-16", "close": 9.325875, "volume": 5571.0}, {"date": "2014-10-17", "close": 9.46935, "volume": 3485.0}, {"date": "2014-10-21", "close": 9.1824, "volume": 24106.0}, {"date": "2014-10-22", "close": 8.9671875, "volume": 179628.0}, {"date": "2014-10-23", "close": 9.7563, "volume": 5541.0}, {"date": "2014-10-28", "close": 9.325875, "volume": 8434.0}, {"date": "2014-10-29", "close": 9.325875, "volume": 2230.0}, {"date": "2014-10-31", "close": 9.612825, "volume": 5680.0}, {"date": "2014-11-03", "close": 9.5410875, "volume": 1637.0}, {"date": "2014-11-04", "close": 9.46935, "volume": 771.0}, {"date": "2014-11-07", "close": 9.2541375, "volume": 8371.0}, {"date": "2014-11-10", "close": 9.46935, "volume": 1518.0}, {"date": "2014-11-11", "close": 9.612825, "volume": 2422.0}, {"date": "2014-11-13", "close": 9.6845625, "volume": 631.0}, {"date": "2014-11-17", "close": 9.46935, "volume": 770.0}, {"date": "2014-11-18", "close": 9.612825, "volume": 401.0}, {"date": "2014-11-19", "close": 8.89545, "volume": 8913.0}, {"date": "2014-11-21", "close": 9.325875, "volume": 697.0}, {"date": "2014-11-24", "close": 9.46935, "volume": 697.0}, {"date": "2014-11-26", "close": 9.6845625, "volume": 1690.0}, {"date": "2014-11-28", "close": 9.7563, "volume": 3229.0}, {"date": "2014-12-01", "close": 10.04325, "volume": 348.0}, {"date": "2014-12-02", "close": 10.760625, "volume": 813.0}, {"date": "2014-12-03", "close": 10.5454125, "volume": 2196.0}, {"date": "2014-12-04", "close": 10.473675, "volume": 2495.0}, {"date": "2014-12-10", "close": 10.760625, "volume": 4007.0}, {"date": "2014-12-11", "close": 10.760625, "volume": 8015.0}, {"date": "2014-12-12", "close": 10.61715, "volume": 24209.0}, {"date": "2014-12-16", "close": 10.61715, "volume": 58.0}, {"date": "2014-12-17", "close": 10.61715, "volume": 630.0}, {"date": "2014-12-18", "close": 10.61715, "volume": 1561.0}, {"date": "2014-12-22", "close": 10.9041, "volume": 9312.0}, {"date": "2014-12-23", "close": 11.047575, "volume": 1203.0}, {"date": "2014-12-24", "close": 11.478, "volume": 962.0}, {"date": "2014-12-29", "close": 11.478, "volume": 3584.0}, {"date": "2014-12-30", "close": 11.76495, "volume": 2443.0}, {"date": "2014-12-31", "close": 12.769275, "volume": 1708.0}, {"date": "2015-01-05", "close": 12.769275, "volume": 3113.0}, {"date": "2015-01-06", "close": 12.482325, "volume": 3605.0}, {"date": "2015-01-07", "close": 12.482325, "volume": 1011.0}, {"date": "2015-01-08", "close": 12.482325, "volume": 7176.0}, {"date": "2015-01-12", "close": 12.33885, "volume": 767.0}, {"date": "2015-01-13", "close": 12.0519, "volume": 415.0}, {"date": "2015-01-15", "close": 11.478, "volume": 4351.0}, {"date": "2015-01-16", "close": 11.478, "volume": 630.0}, {"date": "2015-01-21", "close": 11.19105, "volume": 1235.0}, {"date": "2015-01-22", "close": 11.908425, "volume": 906.0}, {"date": "2015-01-29", "close": 11.908425, "volume": 1185.0}, {"date": "2015-01-30", "close": 12.33885, "volume": 1533.0}, {"date": "2015-02-03", "close": 11.76495, "volume": 2614.0}, {"date": "2015-02-04", "close": 12.0519, "volume": 9398.0}, {"date": "2015-02-06", "close": 11.908425, "volume": 2753.0}, {"date": "2015-02-10", "close": 11.908425, "volume": 1329.0}, {"date": "2015-02-11", "close": 11.908425, "volume": 84.0}, {"date": "2015-02-12", "close": 11.76495, "volume": 1043.0}, {"date": "2015-02-13", "close": 11.76495, "volume": 2265.0}, {"date": "2015-02-20", "close": 11.478, "volume": 1115.0}, {"date": "2015-02-24", "close": 11.478, "volume": 801.0}, {"date": "2015-02-26", "close": 10.6888875, "volume": 7432.0}, {"date": "2015-02-27", "close": 10.4019375, "volume": 16509.0}, {"date": "2015-03-02", "close": 10.760625, "volume": 5344.0}, {"date": "2015-03-03", "close": 10.760625, "volume": 3295.0}, {"date": "2015-03-04", "close": 10.760625, "volume": 51055.0}, {"date": "2015-03-05", "close": 11.76495, "volume": 83279.0}, {"date": "2015-03-06", "close": 12.33885, "volume": 21904.0}, {"date": "2015-03-09", "close": 12.482325, "volume": 6587.0}, {"date": "2015-03-10", "close": 12.6258, "volume": 4578.0}, {"date": "2015-03-11", "close": 12.6258, "volume": 16663.0}, {"date": "2015-03-12", "close": 12.769275, "volume": 24137.0}, {"date": "2015-03-13", "close": 12.8410125, "volume": 16491.0}, {"date": "2015-03-16", "close": 13.48665, "volume": 554528.0}, {"date": "2015-03-17", "close": 13.056225, "volume": 10653.0}, {"date": "2015-03-18", "close": 13.1997, "volume": 19469.0}, {"date": "2015-03-19", "close": 13.1997, "volume": 40514.0}, {"date": "2015-03-20", "close": 13.1997, "volume": 1780.0}, {"date": "2015-03-23", "close": 13.056225, "volume": 41507.0}, {"date": "2015-03-24", "close": 13.1997, "volume": 15822.0}, {"date": "2015-03-25", "close": 13.1997, "volume": 70.0}, {"date": "2015-03-26", "close": 13.1997, "volume": 545.0}, {"date": "2015-03-31", "close": 13.1997, "volume": 1045.0}, {"date": "2015-04-01", "close": 12.91275, "volume": 7012.0}, {"date": "2015-04-02", "close": 12.6258, "volume": 6970.0}, {"date": "2015-04-07", "close": 12.482325, "volume": 3047.0}, {"date": "2015-04-08", "close": 12.482325, "volume": 40.0}, {"date": "2015-04-09", "close": 12.482325, "volume": 4433.0}, {"date": "2015-04-10", "close": 12.5540625, "volume": 4126.0}, {"date": "2015-04-13", "close": 12.33885, "volume": 697.0}, {"date": "2015-04-14", "close": 12.6975375, "volume": 25103.0}, {"date": "2015-04-15", "close": 12.6975375, "volume": 6148.0}, {"date": "2015-04-16", "close": 12.6258, "volume": 1869.0}, {"date": "2015-04-17", "close": 12.6258, "volume": 11857.0}, {"date": "2015-04-20", "close": 12.8410125, "volume": 174.0}, {"date": "2015-04-21", "close": 13.630125, "volume": 248700.0}, {"date": "2015-04-22", "close": 13.917075, "volume": 54335.0}, {"date": "2015-04-23", "close": 14.204025, "volume": 40011.0}, {"date": "2015-04-24", "close": 14.5627125, "volume": 28598.0}, {"date": "2015-04-27", "close": 16.0692, "volume": 29389.0}, {"date": "2015-04-28", "close": 16.0692, "volume": 19274.0}, {"date": "2015-04-29", "close": 16.499625, "volume": 42354.0}, {"date": "2015-04-30", "close": 18.508275, "volume": 214030.0}, {"date": "2015-05-01", "close": 17.934375, "volume": 75882.0}, {"date": "2015-05-04", "close": 17.7909, "volume": 4856.0}, {"date": "2015-05-05", "close": 17.934375, "volume": 3833.0}, {"date": "2015-05-06", "close": 17.7909, "volume": 14927.0}, {"date": "2015-05-07", "close": 18.07785, "volume": 8881.0}, {"date": "2015-05-08", "close": 19.4408625, "volume": 30013.0}, {"date": "2015-05-11", "close": 19.22565, "volume": 4919.0}, {"date": "2015-05-12", "close": 19.082175, "volume": 20812.0}, {"date": "2015-05-13", "close": 18.795225, "volume": 4662.0}, {"date": "2015-05-14", "close": 19.082175, "volume": 5228.0}, {"date": "2015-05-15", "close": 18.9387, "volume": 43171.0}, {"date": "2015-05-18", "close": 18.1495875, "volume": 9006.0}, {"date": "2015-05-19", "close": 18.221325, "volume": 15349.0}, {"date": "2015-05-20", "close": 18.3648, "volume": 2086.0}, {"date": "2015-05-21", "close": 18.0061125, "volume": 12725.0}, {"date": "2015-05-22", "close": 18.221325, "volume": 5119.0}, {"date": "2015-05-25", "close": 18.07785, "volume": 2255.0}, {"date": "2015-05-26", "close": 18.0061125, "volume": 3835.0}, {"date": "2015-05-27", "close": 17.647425, "volume": 10620.0}, {"date": "2015-05-28", "close": 17.50395, "volume": 11198.0}, {"date": "2015-05-29", "close": 17.647425, "volume": 26056.0}, {"date": "2015-06-01", "close": 17.217, "volume": 4719.0}, {"date": "2015-06-02", "close": 17.934375, "volume": 3246.0}, {"date": "2015-06-03", "close": 18.221325, "volume": 9838.0}, {"date": "2015-06-04", "close": 19.369125, "volume": 1843.0}, {"date": "2015-06-05", "close": 18.3648, "volume": 2966.0}, {"date": "2015-06-09", "close": 18.221325, "volume": 519.0}, {"date": "2015-06-10", "close": 18.508275, "volume": 174.0}, {"date": "2015-06-12", "close": 18.65175, "volume": 1353.0}, {"date": "2015-06-15", "close": 18.65175, "volume": 5986.0}, {"date": "2015-06-16", "close": 18.3648, "volume": 1351.0}, {"date": "2015-06-17", "close": 18.07785, "volume": 1901.0}, {"date": "2015-06-18", "close": 18.2930625, "volume": 8564.0}, {"date": "2015-06-19", "close": 18.07785, "volume": 2765.0}, {"date": "2015-06-22", "close": 18.4365375, "volume": 142.0}, {"date": "2015-06-23", "close": 18.508275, "volume": 1185.0}, {"date": "2015-06-24", "close": 18.4365375, "volume": 51.0}, {"date": "2015-06-26", "close": 17.7191625, "volume": 3084.0}, {"date": "2015-06-29", "close": 17.217, "volume": 5065.0}, {"date": "2015-06-30", "close": 17.073525, "volume": 4408.0}, {"date": "2015-07-01", "close": 17.0017875, "volume": 5275.0}, {"date": "2015-07-02", "close": 17.217, "volume": 352.0}, {"date": "2015-07-03", "close": 16.8583125, "volume": 1479.0}, {"date": "2015-07-06", "close": 15.78225, "volume": 9902.0}, {"date": "2015-07-07", "close": 15.78225, "volume": 1505.0}, {"date": "2015-07-08", "close": 15.7105125, "volume": 3912.0}, {"date": "2015-07-09", "close": 15.78225, "volume": 216.0}, {"date": "2015-07-10", "close": 15.78225, "volume": 129.0}, {"date": "2015-07-13", "close": 15.20835, "volume": 7575.0}, {"date": "2015-07-14", "close": 15.78225, "volume": 5180.0}, {"date": "2015-07-15", "close": 15.925725, "volume": 8976.0}, {"date": "2015-07-16", "close": 16.5713625, "volume": 3577.0}, {"date": "2015-07-17", "close": 17.8626375, "volume": 28963.0}, {"date": "2015-07-20", "close": 17.5756875, "volume": 11558.0}, {"date": "2015-07-21", "close": 17.7909, "volume": 15274.0}, {"date": "2015-07-22", "close": 17.934375, "volume": 21936.0}, {"date": "2015-07-23", "close": 17.934375, "volume": 71730.0}, {"date": "2015-07-24", "close": 18.508275, "volume": 4233.0}, {"date": "2015-07-27", "close": 18.65175, "volume": 5103.0}, {"date": "2015-07-28", "close": 18.65175, "volume": 5525.0}, {"date": "2015-07-29", "close": 19.5126, "volume": 14830.0}, {"date": "2015-07-30", "close": 19.1539125, "volume": 9569.0}, {"date": "2015-07-31", "close": 19.1539125, "volume": 3684.0}, {"date": "2015-08-03", "close": 20.0865, "volume": 6131.0}, {"date": "2015-08-04", "close": 21.52125, "volume": 65308.0}, {"date": "2015-08-05", "close": 22.238625, "volume": 8270.0}, {"date": "2015-08-06", "close": 21.951675, "volume": 7572.0}, {"date": "2015-08-07", "close": 21.52125, "volume": 4001.0}, {"date": "2015-08-10", "close": 20.94735, "volume": 2471.0}, {"date": "2015-08-11", "close": 20.803875, "volume": 3106.0}, {"date": "2015-08-12", "close": 20.229975, "volume": 565.0}, {"date": "2015-08-13", "close": 20.37345, "volume": 1252.0}, {"date": "2015-08-14", "close": 20.4451875, "volume": 866.0}, {"date": "2015-08-17", "close": 20.0865, "volume": 5658.0}, {"date": "2015-08-18", "close": 20.3017125, "volume": 4481.0}, {"date": "2015-08-19", "close": 19.656075, "volume": 3848.0}, {"date": "2015-08-20", "close": 19.369125, "volume": 618.0}, {"date": "2015-08-21", "close": 19.369125, "volume": 5222.0}, {"date": "2015-08-24", "close": 17.7909, "volume": 18788.0}, {"date": "2015-08-25", "close": 18.0061125, "volume": 9270.0}, {"date": "2015-08-26", "close": 18.3648, "volume": 7128.0}, {"date": "2015-08-27", "close": 20.516925, "volume": 3627.0}, {"date": "2015-08-28", "close": 19.369125, "volume": 2883.0}, {"date": "2015-08-31", "close": 18.3648, "volume": 6832.0}, {"date": "2015-09-01", "close": 16.212675, "volume": 4149.0}, {"date": "2015-09-02", "close": 16.0692, "volume": 3166.0}, {"date": "2015-09-03", "close": 13.630125, "volume": 39172.0}, {"date": "2015-09-04", "close": 11.908425, "volume": 117885.0}, {"date": "2015-09-07", "close": 11.908425, "volume": 8407.0}, {"date": "2015-09-08", "close": 11.621475, "volume": 6979.0}, {"date": "2015-09-09", "close": 10.9041, "volume": 37938.0}, {"date": "2015-09-10", "close": 10.1149875, "volume": 14668.0}, {"date": "2015-09-11", "close": 10.4019375, "volume": 339120.0}, {"date": "2015-09-14", "close": 10.473675, "volume": 21341.0}, {"date": "2015-09-15", "close": 10.4019375, "volume": 15777.0}, {"date": "2015-09-16", "close": 10.760625, "volume": 22289.0}, {"date": "2015-09-17", "close": 11.8366875, "volume": 23089.0}, {"date": "2015-09-18", "close": 12.769275, "volume": 8293.0}, {"date": "2015-09-21", "close": 12.0519, "volume": 6942.0}, {"date": "2015-09-22", "close": 12.0519, "volume": 6227.0}, {"date": "2015-09-23", "close": 11.478, "volume": 20601.0}, {"date": "2015-09-24", "close": 11.621475, "volume": 10017.0}, {"date": "2015-09-25", "close": 11.621475, "volume": 2526.0}, {"date": "2015-09-28", "close": 11.2627875, "volume": 16166.0}, {"date": "2015-09-29", "close": 11.2627875, "volume": 1187.0}, {"date": "2015-09-30", "close": 11.478, "volume": 4275.0}, {"date": "2015-10-01", "close": 11.19105, "volume": 5081.0}, {"date": "2015-10-02", "close": 11.19105, "volume": 2484.0}, {"date": "2015-10-05", "close": 11.478, "volume": 1372.0}, {"date": "2015-10-06", "close": 10.9041, "volume": 4509.0}, {"date": "2015-10-07", "close": 10.760625, "volume": 6065.0}, {"date": "2015-10-08", "close": 10.473675, "volume": 2217.0}, {"date": "2015-10-09", "close": 10.04325, "volume": 7863.0}, {"date": "2015-10-12", "close": 9.9715125, "volume": 23433.0}, {"date": "2015-10-13", "close": 9.7563, "volume": 10733.0}, {"date": "2015-10-14", "close": 10.04325, "volume": 22425.0}, {"date": "2015-10-15", "close": 10.04325, "volume": 4461.0}, {"date": "2015-10-16", "close": 10.04325, "volume": 8214.0}, {"date": "2015-10-19", "close": 9.7563, "volume": 5080.0}, {"date": "2015-10-20", "close": 9.612825, "volume": 5825.0}, {"date": "2015-10-21", "close": 9.46935, "volume": 5680.0}, {"date": "2015-10-22", "close": 8.6085, "volume": 74937.0}, {"date": "2015-10-23", "close": 8.89545, "volume": 28944.0}, {"date": "2015-10-26", "close": 8.6085, "volume": 4219.0}, {"date": "2015-10-27", "close": 7.891125, "volume": 17724.0}, {"date": "2015-10-28", "close": 9.1824, "volume": 99747.0}, {"date": "2015-10-29", "close": 9.325875, "volume": 135199.0}, {"date": "2015-10-30", "close": 9.612825, "volume": 30590.0}, {"date": "2015-11-02", "close": 8.5367625, "volume": 10625.0}, {"date": "2015-11-03", "close": 7.1020125, "volume": 52688.0}, {"date": "2015-11-04", "close": 7.17375, "volume": 57804.0}, {"date": "2015-11-05", "close": 7.17375, "volume": 67614.0}, {"date": "2015-11-06", "close": 8.0346, "volume": 83765.0}, {"date": "2015-11-09", "close": 7.891125, "volume": 35479.0}, {"date": "2015-11-10", "close": 8.178075, "volume": 15258.0}, {"date": "2015-11-11", "close": 8.0346, "volume": 6263.0}, {"date": "2015-11-12", "close": 7.891125, "volume": 6051.0}, {"date": "2015-11-13", "close": 7.9628625, "volume": 11117.0}, {"date": "2015-11-16", "close": 7.4607, "volume": 25278.0}, {"date": "2015-11-17", "close": 7.3889625, "volume": 9021.0}, {"date": "2015-11-18", "close": 7.17375, "volume": 10106.0}, {"date": "2015-11-19", "close": 7.4607, "volume": 10888.0}, {"date": "2015-11-20", "close": 8.178075, "volume": 22793.0}, {"date": "2015-11-23", "close": 8.6085, "volume": 1418.0}, {"date": "2015-11-24", "close": 8.6085, "volume": 8158.0}, {"date": "2015-11-25", "close": 8.32155, "volume": 2529.0}, {"date": "2015-11-26", "close": 8.1063375, "volume": 2291.0}, {"date": "2015-11-27", "close": 7.891125, "volume": 3410.0}, {"date": "2015-11-30", "close": 7.604175, "volume": 1531.0}, {"date": "2015-12-01", "close": 7.604175, "volume": 696.0}, {"date": "2015-12-02", "close": 9.612825, "volume": 15279.0}, {"date": "2015-12-03", "close": 8.89545, "volume": 5423.0}, {"date": "2015-12-04", "close": 9.038925, "volume": 3236.0}, {"date": "2015-12-07", "close": 8.89545, "volume": 11428.0}, {"date": "2015-12-08", "close": 8.6802375, "volume": 3300.0}, {"date": "2015-12-10", "close": 8.6085, "volume": 2721.0}, {"date": "2015-12-11", "close": 8.6802375, "volume": 3659.0}, {"date": "2015-12-14", "close": 7.891125, "volume": 252557.0}, {"date": "2015-12-15", "close": 8.1063375, "volume": 7624.0}, {"date": "2015-12-16", "close": 8.465025, "volume": 68.0}, {"date": "2015-12-17", "close": 8.1063375, "volume": 13470.0}, {"date": "2015-12-18", "close": 8.178075, "volume": 700.0}, {"date": "2015-12-21", "close": 7.891125, "volume": 11216.0}, {"date": "2015-12-22", "close": 7.74765, "volume": 4568.0}, {"date": "2015-12-23", "close": 7.4607, "volume": 5447.0}, {"date": "2015-12-24", "close": 8.6085, "volume": 3199.0}, {"date": "2015-12-29", "close": 9.1824, "volume": 8955.0}, {"date": "2015-12-30", "close": 9.325875, "volume": 10523.0}, {"date": "2015-12-31", "close": 9.1106625, "volume": 10450.0}, {"date": "2016-01-04", "close": 9.325875, "volume": 7671.0}, {"date": "2016-01-05", "close": 10.473675, "volume": 10104.0}, {"date": "2016-01-06", "close": 9.899775, "volume": 9631.0}, {"date": "2016-01-07", "close": 9.8280375, "volume": 4729.0}, {"date": "2016-01-08", "close": 10.3302, "volume": 3835.0}, {"date": "2016-01-11", "close": 10.3302, "volume": 7269.0}, {"date": "2016-01-12", "close": 9.899775, "volume": 7900.0}, {"date": "2016-01-13", "close": 9.8280375, "volume": 1751.0}, {"date": "2016-01-14", "close": 9.7563, "volume": 688.0}, {"date": "2016-01-15", "close": 9.325875, "volume": 4144.0}, {"date": "2016-01-18", "close": 10.04325, "volume": 12029.0}, {"date": "2016-01-19", "close": 10.04325, "volume": 2300.0}, {"date": "2016-01-20", "close": 9.6845625, "volume": 9672.0}, {"date": "2016-01-22", "close": 9.3976125, "volume": 697.0}, {"date": "2016-01-25", "close": 9.325875, "volume": 2383.0}, {"date": "2016-01-27", "close": 8.89545, "volume": 5221.0}, {"date": "2016-01-28", "close": 9.46935, "volume": 2277.0}, {"date": "2016-02-02", "close": 10.04325, "volume": 16612.0}, {"date": "2016-02-03", "close": 9.612825, "volume": 21591.0}, {"date": "2016-02-04", "close": 10.04325, "volume": 9390.0}, {"date": "2016-02-05", "close": 9.7563, "volume": 1495.0}, {"date": "2016-02-08", "close": 9.612825, "volume": 2186.0}, {"date": "2016-02-09", "close": 9.1824, "volume": 7518.0}, {"date": "2016-02-10", "close": 9.038925, "volume": 11101.0}, {"date": "2016-02-11", "close": 9.038925, "volume": 3388.0}, {"date": "2016-02-12", "close": 9.038925, "volume": 3829.0}, {"date": "2016-02-15", "close": 9.1106625, "volume": 765.0}, {"date": "2016-02-16", "close": 9.038925, "volume": 14681.0}, {"date": "2016-02-17", "close": 9.038925, "volume": 26482.0}, {"date": "2016-02-18", "close": 9.038925, "volume": 12689.0}, {"date": "2016-02-19", "close": 8.89545, "volume": 4009.0}, {"date": "2016-02-22", "close": 8.6085, "volume": 16928.0}, {"date": "2016-02-23", "close": 8.751975, "volume": 3608.0}, {"date": "2016-02-24", "close": 8.751975, "volume": 1624.0}, {"date": "2016-02-25", "close": 8.6085, "volume": 24032.0}, {"date": "2016-02-26", "close": 8.465025, "volume": 10891.0}, {"date": "2016-02-29", "close": 6.0976875, "volume": 110769.0}, {"date": "2016-03-01", "close": 6.02595, "volume": 85992.0}, {"date": "2016-03-02", "close": 5.882475, "volume": 35687.0}, {"date": "2016-03-03", "close": 6.02595, "volume": 10143.0}, {"date": "2016-03-04", "close": 6.3129, "volume": 14985.0}, {"date": "2016-03-07", "close": 6.169425, "volume": 12598.0}, {"date": "2016-03-08", "close": 6.0976875, "volume": 7057.0}, {"date": "2016-03-09", "close": 6.2411625, "volume": 2741.0}, {"date": "2016-03-10", "close": 6.2411625, "volume": 4429.0}, {"date": "2016-03-11", "close": 6.456375, "volume": 7179.0}, {"date": "2016-03-14", "close": 6.0976875, "volume": 697.0}, {"date": "2016-03-15", "close": 6.02595, "volume": 4509.0}, {"date": "2016-03-16", "close": 5.45205, "volume": 7413.0}, {"date": "2016-03-17", "close": 5.5237875, "volume": 29249.0}, {"date": "2016-03-18", "close": 5.1651, "volume": 11586.0}, {"date": "2016-03-21", "close": 5.308575, "volume": 12399.0}, {"date": "2016-03-22", "close": 5.882475, "volume": 103.0}, {"date": "2016-03-23", "close": 5.595525, "volume": 6414.0}, {"date": "2016-03-24", "close": 5.739, "volume": 1149.0}, {"date": "2016-03-29", "close": 6.02595, "volume": 1533.0}, {"date": "2016-03-30", "close": 5.8107375, "volume": 5576.0}, {"date": "2016-03-31", "close": 5.8107375, "volume": 3136.0}, {"date": "2016-04-01", "close": 5.2368375, "volume": 7501.0}, {"date": "2016-04-04", "close": 5.1651, "volume": 44309.0}, {"date": "2016-04-05", "close": 5.021625, "volume": 16470.0}, {"date": "2016-04-06", "close": 4.734675, "volume": 21567.0}, {"date": "2016-04-07", "close": 5.45205, "volume": 27385.0}, {"date": "2016-04-11", "close": 5.45205, "volume": 906.0}, {"date": "2016-04-12", "close": 5.0933625, "volume": 3943.0}, {"date": "2016-04-13", "close": 5.021625, "volume": 4740.0}, {"date": "2016-04-14", "close": 4.5912, "volume": 20585.0}, {"date": "2016-04-15", "close": 5.308575, "volume": 4461.0}, {"date": "2016-04-18", "close": 5.308575, "volume": 2360.0}, {"date": "2016-04-19", "close": 5.308575, "volume": 732.0}, {"date": "2016-04-20", "close": 5.45205, "volume": 30476.0}, {"date": "2016-04-21", "close": 5.3803125, "volume": 27934.0}, {"date": "2016-04-26", "close": 5.3803125, "volume": 2938.0}, {"date": "2016-04-27", "close": 5.1651, "volume": 6505.0}, {"date": "2016-04-28", "close": 5.308575, "volume": 2126.0}, {"date": "2016-04-29", "close": 5.308575, "volume": 5757.0}, {"date": "2016-05-03", "close": 5.021625, "volume": 1087.0}, {"date": "2016-05-04", "close": 4.8064125, "volume": 4879.0}, {"date": "2016-05-05", "close": 5.308575, "volume": 302.0}, {"date": "2016-05-06", "close": 5.308575, "volume": 1394.0}, {"date": "2016-05-09", "close": 5.3803125, "volume": 8547.0}, {"date": "2016-05-10", "close": 5.45205, "volume": 148.0}, {"date": "2016-05-11", "close": 5.595525, "volume": 2021.0}, {"date": "2016-05-12", "close": 5.595525, "volume": 3555.0}, {"date": "2016-05-13", "close": 5.45205, "volume": 540.0}, {"date": "2016-05-16", "close": 5.739, "volume": 1629.0}, {"date": "2016-05-17", "close": 6.02595, "volume": 11477.0}, {"date": "2016-05-18", "close": 5.8107375, "volume": 9655.0}, {"date": "2016-05-19", "close": 6.02595, "volume": 1750.0}, {"date": "2016-05-20", "close": 6.02595, "volume": 1952.0}, {"date": "2016-05-23", "close": 6.169425, "volume": 139.0}, {"date": "2016-05-25", "close": 6.3129, "volume": 7872.0}, {"date": "2016-05-26", "close": 6.456375, "volume": 17421.0}, {"date": "2016-05-27", "close": 7.317225, "volume": 12198.0}, {"date": "2016-05-30", "close": 7.4607, "volume": 643.0}, {"date": "2016-05-31", "close": 6.59985, "volume": 134711.0}, {"date": "2016-06-01", "close": 6.743325, "volume": 383.0}, {"date": "2016-06-02", "close": 6.456375, "volume": 105.0}, {"date": "2016-06-03", "close": 6.456375, "volume": 8431.0}, {"date": "2016-06-06", "close": 6.169425, "volume": 8155.0}, {"date": "2016-06-08", "close": 6.02595, "volume": 16170.0}, {"date": "2016-06-09", "close": 6.02595, "volume": 3446.0}, {"date": "2016-06-10", "close": 6.02595, "volume": 26971.0}, {"date": "2016-06-14", "close": 6.169425, "volume": 2997.0}, {"date": "2016-06-16", "close": 6.59985, "volume": 15049.0}, {"date": "2016-06-20", "close": 6.3129, "volume": 162.0}, {"date": "2016-06-21", "close": 6.169425, "volume": 30429.0}, {"date": "2016-06-23", "close": 5.882475, "volume": 697.0}, {"date": "2016-06-24", "close": 5.1651, "volume": 13804.0}, {"date": "2016-06-27", "close": 5.595525, "volume": 5611.0}, {"date": "2016-06-28", "close": 6.02595, "volume": 1092.0}, {"date": "2016-06-29", "close": 6.0976875, "volume": 14499.0}, {"date": "2016-06-30", "close": 6.8150625, "volume": 1324.0}, {"date": "2016-07-01", "close": 6.8868, "volume": 424.0}, {"date": "2016-07-04", "close": 6.8868, "volume": 3485.0}, {"date": "2016-07-06", "close": 7.317225, "volume": 2637.0}, {"date": "2016-07-07", "close": 7.030275, "volume": 1380.0}, {"date": "2016-07-08", "close": 7.3889625, "volume": 209.0}, {"date": "2016-07-11", "close": 7.3889625, "volume": 4735.0}, {"date": "2016-07-13", "close": 6.9585375, "volume": 17906.0}, {"date": "2016-07-14", "close": 7.17375, "volume": 683.0}, {"date": "2016-07-18", "close": 6.9585375, "volume": 1171.0}, {"date": "2016-07-19", "close": 6.8868, "volume": 3833.0}, {"date": "2016-07-20", "close": 6.59985, "volume": 3659.0}, {"date": "2016-07-21", "close": 6.169425, "volume": 1974.0}, {"date": "2016-07-22", "close": 6.59985, "volume": 3916.0}, {"date": "2016-07-25", "close": 6.456375, "volume": 29883.0}, {"date": "2016-07-26", "close": 6.3129, "volume": 1533.0}, {"date": "2016-07-27", "close": 6.169425, "volume": 28703.0}, {"date": "2016-07-28", "close": 6.169425, "volume": 2265.0}, {"date": "2016-07-29", "close": 5.739, "volume": 209.0}, {"date": "2016-08-01", "close": 5.739, "volume": 14021.0}, {"date": "2016-08-02", "close": 6.02595, "volume": 65.0}, {"date": "2016-08-03", "close": 5.739, "volume": 28158.0}, {"date": "2016-08-04", "close": 6.02595, "volume": 82.0}, {"date": "2016-08-05", "close": 5.739, "volume": 4258.0}, {"date": "2016-08-08", "close": 5.595525, "volume": 1045.0}, {"date": "2016-08-09", "close": 5.45205, "volume": 14288.0}, {"date": "2016-08-10", "close": 5.3803125, "volume": 31.0}, {"date": "2016-08-11", "close": 5.308575, "volume": 8423.0}, {"date": "2016-08-17", "close": 5.45205, "volume": 514.0}, {"date": "2016-08-19", "close": 5.3803125, "volume": 836.0}, {"date": "2016-08-22", "close": 5.45205, "volume": 629.0}, {"date": "2016-08-23", "close": 5.021625, "volume": 57694.0}, {"date": "2016-08-24", "close": 5.1651, "volume": 21404.0}, {"date": "2016-08-25", "close": 4.87815, "volume": 4844.0}, {"date": "2016-08-26", "close": 4.0173, "volume": 6152.0}, {"date": "2016-08-29", "close": 3.8020875, "volume": 31654.0}, {"date": "2016-08-30", "close": 3.586875, "volume": 1201.0}, {"date": "2016-08-31", "close": 3.012975, "volume": 220003.0}, {"date": "2016-09-01", "close": 3.2281875, "volume": 42115.0}, {"date": "2016-09-02", "close": 3.15645, "volume": 104366.0}, {"date": "2016-09-05", "close": 3.0847125, "volume": 19353.0}, {"date": "2016-09-06", "close": 3.15645, "volume": 3833.0}, {"date": "2016-09-07", "close": 2.8695, "volume": 41993.0}, {"date": "2016-09-08", "close": 2.58255, "volume": 21606.0}, {"date": "2016-09-09", "close": 2.58255, "volume": 5305.0}, {"date": "2016-09-12", "close": 2.439075, "volume": 13278.0}, {"date": "2016-09-13", "close": 2.5108125, "volume": 25680.0}, {"date": "2016-09-14", "close": 2.439075, "volume": 1708.0}, {"date": "2016-09-15", "close": 2.5108125, "volume": 760.0}, {"date": "2016-09-16", "close": 2.5108125, "volume": 6031.0}, {"date": "2016-09-19", "close": 2.5108125, "volume": 442.0}, {"date": "2016-09-20", "close": 2.3673375, "volume": 2107.0}, {"date": "2016-09-21", "close": 2.439075, "volume": 4465.0}, {"date": "2016-09-22", "close": 2.726025, "volume": 9820.0}, {"date": "2016-09-23", "close": 2.5108125, "volume": 2400.0}, {"date": "2016-09-26", "close": 2.8695, "volume": 25449.0}, {"date": "2016-09-27", "close": 2.58255, "volume": 9819.0}, {"date": "2016-09-28", "close": 2.439075, "volume": 10552.0}, {"date": "2016-09-29", "close": 2.439075, "volume": 19318.0}, {"date": "2016-09-30", "close": 2.152125, "volume": 59372.0}, {"date": "2016-10-03", "close": 2.3673375, "volume": 1742.0}, {"date": "2016-10-04", "close": 2.3673375, "volume": 4391.0}, {"date": "2016-10-05", "close": 2.2238625, "volume": 2858.0}, {"date": "2016-10-06", "close": 2.152125, "volume": 5123.0}, {"date": "2016-10-07", "close": 2.3673375, "volume": 6137.0}, {"date": "2016-10-11", "close": 2.58255, "volume": 2814.0}, {"date": "2016-10-13", "close": 2.5108125, "volume": 5866.0}, {"date": "2016-10-17", "close": 2.5108125, "volume": 3910.0}, {"date": "2016-10-18", "close": 2.5108125, "volume": 1404.0}, {"date": "2016-10-19", "close": 2.58255, "volume": 15497.0}, {"date": "2016-10-20", "close": 2.58255, "volume": 2062.0}, {"date": "2016-10-25", "close": 2.439075, "volume": 4911.0}, {"date": "2016-10-26", "close": 2.3673375, "volume": 34059.0}, {"date": "2016-10-27", "close": 2.5108125, "volume": 4077.0}, {"date": "2016-10-28", "close": 2.5108125, "volume": 209.0}, {"date": "2016-10-31", "close": 2.5108125, "volume": 15543.0}, {"date": "2016-11-01", "close": 2.58255, "volume": 174.0}, {"date": "2016-11-02", "close": 2.5108125, "volume": 14151.0}, {"date": "2016-11-03", "close": 2.439075, "volume": 27345.0}, {"date": "2016-11-07", "close": 2.2238625, "volume": 5580.0}, {"date": "2016-11-08", "close": 2.2238625, "volume": 29.0}, {"date": "2016-11-09", "close": 2.439075, "volume": 21795.0}, {"date": "2016-11-11", "close": 2.439075, "volume": 19189.0}, {"date": "2016-11-14", "close": 2.3673375, "volume": 1673.0}, {"date": "2016-11-18", "close": 2.439075, "volume": 25860.0}, {"date": "2016-11-22", "close": 2.439075, "volume": 74029.0}, {"date": "2016-11-23", "close": 2.439075, "volume": 3073.0}, {"date": "2016-11-24", "close": 2.5108125, "volume": 3485.0}, {"date": "2016-11-25", "close": 2.2238625, "volume": 56.0}, {"date": "2016-11-28", "close": 2.3673375, "volume": 4824.0}, {"date": "2016-11-29", "close": 2.152125, "volume": 15589.0}, {"date": "2016-11-30", "close": 2.2238625, "volume": 21525.0}, {"date": "2016-12-01", "close": 2.00865, "volume": 438.0}, {"date": "2016-12-02", "close": 2.0803875, "volume": 6664.0}, {"date": "2016-12-05", "close": 1.865175, "volume": 24477.0}, {"date": "2016-12-06", "close": 1.9369125, "volume": 3523.0}, {"date": "2016-12-08", "close": 1.9369125, "volume": 11035.0}, {"date": "2016-12-09", "close": 2.00865, "volume": 6961.0}, {"date": "2016-12-13", "close": 2.00865, "volume": 11680.0}, {"date": "2016-12-14", "close": 2.00865, "volume": 2121.0}, {"date": "2016-12-15", "close": 2.00865, "volume": 10110.0}, {"date": "2016-12-16", "close": 2.0803875, "volume": 4575.0}, {"date": "2016-12-19", "close": 2.00865, "volume": 1642.0}, {"date": "2016-12-20", "close": 2.00865, "volume": 8031.0}, {"date": "2016-12-21", "close": 2.00865, "volume": 3705.0}, {"date": "2016-12-23", "close": 2.0803875, "volume": 10803.0}, {"date": "2016-12-28", "close": 2.0803875, "volume": 25852.0}, {"date": "2016-12-30", "close": 2.152125, "volume": 11303.0}, {"date": "2017-01-03", "close": 2.00865, "volume": 5186.0}, {"date": "2017-01-04", "close": 2.5108125, "volume": 135145.0}, {"date": "2017-01-05", "close": 2.439075, "volume": 39224.0}, {"date": "2017-01-06", "close": 2.152125, "volume": 17964.0}, {"date": "2017-01-09", "close": 2.152125, "volume": 11488.0}, {"date": "2017-01-10", "close": 2.00865, "volume": 69018.0}, {"date": "2017-01-11", "close": 2.00865, "volume": 4648.0}, {"date": "2017-01-12", "close": 2.00865, "volume": 16783.0}, {"date": "2017-01-13", "close": 2.00865, "volume": 446.0}, {"date": "2017-01-16", "close": 1.9369125, "volume": 37987.0}, {"date": "2017-01-17", "close": 2.00865, "volume": 5386.0}, {"date": "2017-01-18", "close": 1.9369125, "volume": 1197.0}, {"date": "2017-01-19", "close": 1.865175, "volume": 2567.0}, {"date": "2017-01-20", "close": 1.865175, "volume": 7773.0}, {"date": "2017-01-23", "close": 1.7934375, "volume": 21349.0}, {"date": "2017-01-24", "close": 2.0803875, "volume": 2155.0}, {"date": "2017-01-30", "close": 2.00865, "volume": 2793.0}, {"date": "2017-01-31", "close": 2.0803875, "volume": 1269.0}, {"date": "2017-02-01", "close": 1.9369125, "volume": 30981.0}, {"date": "2017-02-02", "close": 1.865175, "volume": 3304.0}, {"date": "2017-02-06", "close": 1.865175, "volume": 6318.0}, {"date": "2017-02-07", "close": 1.7217, "volume": 6115.0}, {"date": "2017-02-08", "close": 1.578225, "volume": 12979.0}, {"date": "2017-02-09", "close": 1.6499625, "volume": 697.0}, {"date": "2017-02-10", "close": 1.865175, "volume": 3657.0}, {"date": "2017-02-13", "close": 1.6499625, "volume": 8166.0}, {"date": "2017-02-14", "close": 2.00865, "volume": 17390.0}, {"date": "2017-02-15", "close": 1.7934375, "volume": 10106.0}, {"date": "2017-02-16", "close": 1.865175, "volume": 317.0}, {"date": "2017-02-17", "close": 1.865175, "volume": 13726.0}, {"date": "2017-02-20", "close": 1.7934375, "volume": 25690.0}, {"date": "2017-02-21", "close": 1.7934375, "volume": 1145.0}, {"date": "2017-02-23", "close": 1.6499625, "volume": 4300.0}, {"date": "2017-02-24", "close": 1.6499625, "volume": 16379.0}, {"date": "2017-02-27", "close": 1.865175, "volume": 2137.0}, {"date": "2017-02-28", "close": 1.406055, "volume": 780184.0}, {"date": "2017-03-01", "close": 1.43475, "volume": 106118.0}, {"date": "2017-03-02", "close": 1.6499625, "volume": 28576.0}, {"date": "2017-03-03", "close": 1.43475, "volume": 136685.0}, {"date": "2017-03-06", "close": 1.37736, "volume": 33275.0}, {"date": "2017-03-07", "close": 1.3630125, "volume": 57654.0}, {"date": "2017-03-08", "close": 1.3630125, "volume": 5785.0}, {"date": "2017-03-09", "close": 1.291275, "volume": 21746.0}, {"date": "2017-03-13", "close": 1.291275, "volume": 6970.0}, {"date": "2017-03-15", "close": 1.43475, "volume": 1742.0}, {"date": "2017-03-17", "close": 1.43475, "volume": 6970.0}, {"date": "2017-03-20", "close": 1.43475, "volume": 1394.0}, {"date": "2017-03-21", "close": 1.3630125, "volume": 11592.0}, {"date": "2017-03-22", "close": 1.3630125, "volume": 4740.0}, {"date": "2017-03-23", "close": 1.43475, "volume": 13267.0}, {"date": "2017-03-27", "close": 1.31997, "volume": 2788.0}, {"date": "2017-03-28", "close": 1.43475, "volume": 4879.0}, {"date": "2017-03-29", "close": 1.43475, "volume": 6970.0}, {"date": "2017-03-30", "close": 1.43475, "volume": 1533.0}, {"date": "2017-03-31", "close": 1.43475, "volume": 12066.0}, {"date": "2017-04-03", "close": 1.43475, "volume": 17425.0}, {"date": "2017-04-04", "close": 1.348665, "volume": 4049.0}, {"date": "2017-04-05", "close": 1.3343175, "volume": 7508.0}, {"date": "2017-04-06", "close": 1.43475, "volume": 6273.0}, {"date": "2017-04-11", "close": 1.3917075, "volume": 2274.0}, {"date": "2017-04-18", "close": 1.348665, "volume": 2137.0}, {"date": "2017-04-19", "close": 1.291275, "volume": 5563.0}, {"date": "2017-04-20", "close": 1.233885, "volume": 20839.0}, {"date": "2017-04-21", "close": 1.20519, "volume": 3485.0}, {"date": "2017-04-24", "close": 1.26258, "volume": 7667.0}, {"date": "2017-04-27", "close": 1.233885, "volume": 2192.0}, {"date": "2017-04-28", "close": 1.2195375, "volume": 410.0}, {"date": "2017-05-01", "close": 1.20519, "volume": 4194.0}, {"date": "2017-05-02", "close": 1.1908425, "volume": 697.0}, {"date": "2017-05-03", "close": 1.1621475, "volume": 4034.0}, {"date": "2017-05-05", "close": 1.1621475, "volume": 35.0}, {"date": "2017-05-08", "close": 1.0760625, "volume": 52496.0}, {"date": "2017-05-09", "close": 1.03302, "volume": 16418.0}, {"date": "2017-05-10", "close": 1.0760625, "volume": 2286.0}, {"date": "2017-05-12", "close": 1.1478, "volume": 6022.0}, {"date": "2017-05-15", "close": 1.004325, "volume": 11342.0}, {"date": "2017-05-16", "close": 0.9899775, "volume": 1138.0}, {"date": "2017-05-17", "close": 0.9899775, "volume": 14571.0}, {"date": "2017-05-18", "close": 1.004325, "volume": 6970.0}, {"date": "2017-05-19", "close": 1.004325, "volume": 10455.0}, {"date": "2017-05-22", "close": 1.061715, "volume": 3485.0}, {"date": "2017-05-23", "close": 0.9899775, "volume": 17425.0}, {"date": "2017-05-24", "close": 0.9899775, "volume": 5120.0}, {"date": "2017-05-26", "close": 1.004325, "volume": 2858.0}, {"date": "2017-05-29", "close": 1.004325, "volume": 2021.0}, {"date": "2017-05-30", "close": 0.86085, "volume": 28298.0}, {"date": "2017-05-31", "close": 0.86085, "volume": 18261.0}, {"date": "2017-06-05", "close": 0.8465025, "volume": 9270.0}, {"date": "2017-06-06", "close": 0.774765, "volume": 27550.0}, {"date": "2017-06-07", "close": 0.7604175, "volume": 56.0}, {"date": "2017-06-08", "close": 0.774765, "volume": 14057.0}, {"date": "2017-06-13", "close": 0.80346, "volume": 6970.0}, {"date": "2017-06-14", "close": 0.7604175, "volume": 2509.0}, {"date": "2017-06-16", "close": 0.717375, "volume": 38844.0}, {"date": "2017-06-19", "close": 0.717375, "volume": 4956.0}, {"date": "2017-06-20", "close": 0.717375, "volume": 18742.0}, {"date": "2017-06-21", "close": 0.717375, "volume": 5734.0}, {"date": "2017-06-22", "close": 0.7604175, "volume": 57710.0}, {"date": "2017-06-23", "close": 0.9038925, "volume": 21294.0}, {"date": "2017-06-26", "close": 0.889545, "volume": 3889.0}, {"date": "2017-06-27", "close": 0.74607, "volume": 5058.0}, {"date": "2017-06-28", "close": 0.774765, "volume": 70.0}, {"date": "2017-06-29", "close": 0.7030275, "volume": 11426.0}, {"date": "2017-06-30", "close": 0.717375, "volume": 58663.0}, {"date": "2017-07-04", "close": 0.7891125, "volume": 16854.0}, {"date": "2017-07-07", "close": 0.8178075, "volume": 29970.0}, {"date": "2017-07-10", "close": 0.832155, "volume": 5140.0}, {"date": "2017-07-11", "close": 0.86085, "volume": 3921.0}, {"date": "2017-07-12", "close": 0.9899775, "volume": 38021.0}, {"date": "2017-07-13", "close": 0.9899775, "volume": 8712.0}, {"date": "2017-07-14", "close": 1.004325, "volume": 20910.0}, {"date": "2017-07-18", "close": 0.9325875, "volume": 2230.0}, {"date": "2017-07-19", "close": 1.0760625, "volume": 14072.0}, {"date": "2017-07-20", "close": 1.2769275, "volume": 11922.0}, {"date": "2017-07-21", "close": 1.291275, "volume": 25706.0}, {"date": "2017-07-24", "close": 1.26258, "volume": 8530.0}, {"date": "2017-07-25", "close": 1.2769275, "volume": 10339.0}, {"date": "2017-07-26", "close": 1.291275, "volume": 4647.0}, {"date": "2017-07-27", "close": 1.2195375, "volume": 47311.0}, {"date": "2017-07-28", "close": 1.291275, "volume": 8576.0}, {"date": "2017-07-31", "close": 1.291275, "volume": 19446.0}, {"date": "2017-08-01", "close": 1.31997, "volume": 50183.0}, {"date": "2017-08-02", "close": 1.31997, "volume": 237581.0}, {"date": "2017-08-03", "close": 1.2482325, "volume": 141230.0}, {"date": "2017-08-04", "close": 1.291275, "volume": 1108.0}, {"date": "2017-08-07", "close": 1.291275, "volume": 18087.0}, {"date": "2017-08-08", "close": 1.291275, "volume": 6273.0}, {"date": "2017-08-09", "close": 1.291275, "volume": 19516.0}, {"date": "2017-08-11", "close": 1.2769275, "volume": 1394.0}, {"date": "2017-08-14", "close": 1.2769275, "volume": 66214.0}, {"date": "2017-08-15", "close": 1.2769275, "volume": 2749.0}, {"date": "2017-08-16", "close": 1.004325, "volume": 63354.0}, {"date": "2017-08-17", "close": 1.004325, "volume": 33156.0}, {"date": "2017-08-18", "close": 1.004325, "volume": 558.0}, {"date": "2017-08-21", "close": 1.004325, "volume": 558.0}, {"date": "2017-08-22", "close": 0.97563, "volume": 14672.0}, {"date": "2017-08-23", "close": 1.004325, "volume": 64980.0}, {"date": "2017-08-25", "close": 0.91824, "volume": 15334.0}, {"date": "2017-08-28", "close": 0.97563, "volume": 1952.0}, {"date": "2017-08-29", "close": 0.91824, "volume": 4338.0}, {"date": "2017-08-30", "close": 0.86085, "volume": 17913.0}, {"date": "2017-08-31", "close": 0.86085, "volume": 81462.0}, {"date": "2017-09-01", "close": 0.7891125, "volume": 17948.0}, {"date": "2017-09-04", "close": 0.774765, "volume": 5222.0}, {"date": "2017-09-05", "close": 0.7604175, "volume": 8120.0}, {"date": "2017-09-06", "close": 0.7604175, "volume": 3830.0}, {"date": "2017-09-07", "close": 0.7604175, "volume": 95443.0}, {"date": "2017-09-08", "close": 0.74607, "volume": 149647.0}, {"date": "2017-09-11", "close": 0.7604175, "volume": 102587.0}, {"date": "2017-09-12", "close": 0.74607, "volume": 20073.0}, {"date": "2017-09-13", "close": 0.7604175, "volume": 90020.0}, {"date": "2017-09-14", "close": 0.74607, "volume": 19864.0}, {"date": "2017-09-15", "close": 0.7317225, "volume": 2436.0}, {"date": "2017-09-18", "close": 0.7317225, "volume": 42301.0}, {"date": "2017-09-19", "close": 0.7317225, "volume": 21740.0}, {"date": "2017-09-20", "close": 0.717375, "volume": 5715.0}, {"date": "2017-09-21", "close": 0.7317225, "volume": 39163.0}, {"date": "2017-09-22", "close": 0.717375, "volume": 22693.0}, {"date": "2017-09-25", "close": 0.6743325, "volume": 2595.0}, {"date": "2017-09-26", "close": 0.717375, "volume": 3485.0}, {"date": "2017-09-27", "close": 0.7604175, "volume": 697.0}, {"date": "2017-09-28", "close": 0.7604175, "volume": 7667.0}, {"date": "2017-10-02", "close": 0.7317225, "volume": 10211.0}, {"date": "2017-10-03", "close": 0.6743325, "volume": 17150.0}, {"date": "2017-10-04", "close": 0.68868, "volume": 6622.0}, {"date": "2017-10-05", "close": 0.659985, "volume": 10033.0}, {"date": "2017-10-06", "close": 0.68868, "volume": 2788.0}, {"date": "2017-10-09", "close": 0.6743325, "volume": 3485.0}, {"date": "2017-10-10", "close": 0.7030275, "volume": 948.0}, {"date": "2017-10-11", "close": 0.68868, "volume": 12569.0}, {"date": "2017-10-12", "close": 0.68868, "volume": 20137.0}, {"date": "2017-10-13", "close": 0.68868, "volume": 10139.0}, {"date": "2017-10-16", "close": 0.6169425, "volume": 42655.0}, {"date": "2017-10-17", "close": 0.659985, "volume": 12442.0}, {"date": "2017-10-18", "close": 0.6743325, "volume": 20220.0}, {"date": "2017-10-19", "close": 0.6743325, "volume": 36458.0}, {"date": "2017-10-20", "close": 0.6743325, "volume": 6416.0}, {"date": "2017-10-25", "close": 0.6169425, "volume": 104724.0}, {"date": "2017-10-26", "close": 0.63129, "volume": 48789.0}, {"date": "2017-10-27", "close": 0.63129, "volume": 21308.0}, {"date": "2017-10-30", "close": 0.63129, "volume": 7249.0}, {"date": "2017-10-31", "close": 0.63129, "volume": 7472.0}, {"date": "2017-11-01", "close": 0.5739, "volume": 91733.0}, {"date": "2017-11-02", "close": 0.5739, "volume": 236202.0}, {"date": "2017-11-03", "close": 0.5739, "volume": 170761.0}, {"date": "2017-11-06", "close": 0.6456375, "volume": 53640.0}, {"date": "2017-11-07", "close": 0.659985, "volume": 16036.0}, {"date": "2017-11-08", "close": 0.705, "volume": 50469.0}, {"date": "2017-11-09", "close": 0.705, "volume": 6799.0}, {"date": "2017-11-10", "close": 0.705, "volume": 6385.0}, {"date": "2017-11-13", "close": 0.705, "volume": 282.0}, {"date": "2017-11-15", "close": 0.735, "volume": 1966.0}, {"date": "2017-11-16", "close": 0.735, "volume": 99700.0}, {"date": "2017-11-20", "close": 0.675, "volume": 500.0}, {"date": "2017-11-21", "close": 0.6, "volume": 46375.0}, {"date": "2017-11-22", "close": 0.675, "volume": 2000.0}, {"date": "2017-11-23", "close": 0.63, "volume": 12100.0}, {"date": "2017-11-24", "close": 0.66, "volume": 3649.0}, {"date": "2017-11-27", "close": 0.66, "volume": 23351.0}, {"date": "2017-11-28", "close": 0.645, "volume": 3333.0}, {"date": "2017-11-29", "close": 0.675, "volume": 5649.0}, {"date": "2017-12-01", "close": 0.6, "volume": 4667.0}, {"date": "2017-12-04", "close": 0.675, "volume": 13333.0}, {"date": "2017-12-05", "close": 0.63, "volume": 733.0}, {"date": "2017-12-06", "close": 0.615, "volume": 20115.0}, {"date": "2017-12-07", "close": 0.585, "volume": 87929.0}, {"date": "2017-12-08", "close": 0.6, "volume": 6667.0}, {"date": "2017-12-11", "close": 0.585, "volume": 11096.0}, {"date": "2017-12-12", "close": 0.615, "volume": 3667.0}, {"date": "2017-12-13", "close": 0.615, "volume": 1000.0}, {"date": "2017-12-15", "close": 0.6, "volume": 230.0}, {"date": "2017-12-19", "close": 0.585, "volume": 3545.0}, {"date": "2017-12-22", "close": 0.585, "volume": 5400.0}, {"date": "2017-12-28", "close": 0.63, "volume": 8467.0}, {"date": "2017-12-29", "close": 0.615, "volume": 9951.0}, {"date": "2018-01-02", "close": 0.6, "volume": 13059.0}, {"date": "2018-01-03", "close": 0.615, "volume": 4000.0}, {"date": "2018-01-04", "close": 0.615, "volume": 3667.0}, {"date": "2018-01-05", "close": 0.66, "volume": 13333.0}, {"date": "2018-01-08", "close": 0.63, "volume": 13045.0}, {"date": "2018-01-12", "close": 0.645, "volume": 1333.0}, {"date": "2018-01-15", "close": 0.645, "volume": 1333.0}, {"date": "2018-01-16", "close": 0.66, "volume": 8613.0}, {"date": "2018-01-17", "close": 0.675, "volume": 2426.0}, {"date": "2018-01-18", "close": 0.66, "volume": 10000.0}, {"date": "2018-01-19", "close": 0.66, "volume": 405.0}, {"date": "2018-01-22", "close": 0.66, "volume": 1667.0}, {"date": "2018-01-23", "close": 0.675, "volume": 8111.0}, {"date": "2018-01-25", "close": 0.615, "volume": 880.0}, {"date": "2018-01-29", "close": 0.615, "volume": 12783.0}, {"date": "2018-01-30", "close": 0.615, "volume": 1109.0}, {"date": "2018-02-06", "close": 0.585, "volume": 8000.0}, {"date": "2018-02-07", "close": 0.6, "volume": 1208.0}, {"date": "2018-02-14", "close": 0.585, "volume": 380.0}, {"date": "2018-02-15", "close": 0.585, "volume": 87.0}, {"date": "2018-02-16", "close": 0.585, "volume": 3076.0}, {"date": "2018-02-19", "close": 0.57, "volume": 6667.0}, {"date": "2018-02-21", "close": 0.525, "volume": 1630.0}, {"date": "2018-02-22", "close": 0.525, "volume": 1000.0}, {"date": "2018-02-23", "close": 0.54, "volume": 1993.0}, {"date": "2018-03-06", "close": 0.495, "volume": 133.0}, {"date": "2018-03-09", "close": 0.495, "volume": 36462.0}, {"date": "2018-03-12", "close": 0.51, "volume": 16629.0}, {"date": "2018-03-19", "close": 0.495, "volume": 5833.0}, {"date": "2018-03-20", "close": 0.48, "volume": 6113.0}, {"date": "2018-03-21", "close": 0.51, "volume": 7389.0}, {"date": "2018-03-22", "close": 0.48, "volume": 11811.0}, {"date": "2018-03-23", "close": 0.45, "volume": 3632.0}, {"date": "2018-03-27", "close": 0.435, "volume": 2878.0}, {"date": "2018-03-28", "close": 0.375, "volume": 14290.0}, {"date": "2018-03-29", "close": 0.375, "volume": 13276.0}, {"date": "2018-04-03", "close": 0.375, "volume": 1626.0}, {"date": "2018-04-04", "close": 0.36, "volume": 10000.0}, {"date": "2018-04-05", "close": 0.39, "volume": 80928.0}, {"date": "2018-04-06", "close": 0.435, "volume": 3933.0}, {"date": "2018-04-09", "close": 0.45, "volume": 100.0}, {"date": "2018-04-10", "close": 0.495, "volume": 11620.0}, {"date": "2018-04-11", "close": 0.57, "volume": 3000.0}, {"date": "2018-04-12", "close": 0.57, "volume": 16139.0}, {"date": "2018-04-13", "close": 0.45, "volume": 1058.0}, {"date": "2018-04-19", "close": 0.525, "volume": 2366.0}, {"date": "2018-04-26", "close": 0.45, "volume": 21609.0}, {"date": "2018-04-27", "close": 0.435, "volume": 306.0}, {"date": "2018-04-30", "close": 0.39, "volume": 45443.0}, {"date": "2018-05-02", "close": 0.405, "volume": 133.0}, {"date": "2018-05-07", "close": 0.42, "volume": 4001.0}, {"date": "2018-05-08", "close": 0.45, "volume": 9667.0}, {"date": "2018-05-09", "close": 0.45, "volume": 7120.0}, {"date": "2018-05-11", "close": 0.39, "volume": 34716.0}, {"date": "2018-05-14", "close": 0.45, "volume": 13404.0}, {"date": "2018-05-15", "close": 0.48, "volume": 10992.0}, {"date": "2018-05-18", "close": 0.48, "volume": 667.0}, {"date": "2018-05-22", "close": 0.465, "volume": 500.0}, {"date": "2018-05-23", "close": 0.42, "volume": 200.0}, {"date": "2018-05-28", "close": 0.39, "volume": 59424.0}, {"date": "2018-05-29", "close": 0.405, "volume": 2831.0}, {"date": "2018-05-30", "close": 0.405, "volume": 8869.0}, {"date": "2018-06-01", "close": 0.405, "volume": 467.0}, {"date": "2018-06-07", "close": 0.405, "volume": 8830.0}, {"date": "2018-06-08", "close": 0.42, "volume": 13038.0}, {"date": "2018-06-12", "close": 0.42, "volume": 1333.0}, {"date": "2018-06-13", "close": 0.405, "volume": 16381.0}, {"date": "2018-06-15", "close": 0.405, "volume": 667.0}, {"date": "2018-06-18", "close": 0.45, "volume": 21349.0}, {"date": "2018-06-19", "close": 0.435, "volume": 126.0}, {"date": "2018-06-20", "close": 0.435, "volume": 27929.0}, {"date": "2018-06-21", "close": 0.42, "volume": 23837.0}, {"date": "2018-06-22", "close": 0.435, "volume": 11939.0}, {"date": "2018-06-25", "close": 0.45, "volume": 26760.0}, {"date": "2018-06-26", "close": 0.435, "volume": 114421.0}, {"date": "2018-06-27", "close": 0.42, "volume": 13678.0}, {"date": "2018-06-28", "close": 0.42, "volume": 1386.0}, {"date": "2018-06-29", "close": 0.45, "volume": 12534.0}, {"date": "2018-07-02", "close": 0.42, "volume": 1333.0}, {"date": "2018-07-04", "close": 0.405, "volume": 17333.0}, {"date": "2018-07-05", "close": 0.45, "volume": 196545.0}, {"date": "2018-07-10", "close": 0.405, "volume": 33478.0}, {"date": "2018-07-12", "close": 0.405, "volume": 20100.0}, {"date": "2018-07-17", "close": 0.435, "volume": 2383.0}, {"date": "2018-07-18", "close": 0.45, "volume": 33333.0}, {"date": "2018-07-19", "close": 0.435, "volume": 65669.0}, {"date": "2018-07-20", "close": 0.435, "volume": 6667.0}, {"date": "2018-07-23", "close": 0.45, "volume": 16333.0}, {"date": "2018-07-27", "close": 0.42, "volume": 267.0}, {"date": "2018-07-30", "close": 0.42, "volume": 2667.0}, {"date": "2018-07-31", "close": 0.42, "volume": 18000.0}, {"date": "2018-08-02", "close": 0.435, "volume": 3632.0}, {"date": "2018-08-06", "close": 0.435, "volume": 753.0}, {"date": "2018-08-09", "close": 0.405, "volume": 3333.0}, {"date": "2018-08-13", "close": 0.45, "volume": 1233.0}, {"date": "2018-08-14", "close": 0.45, "volume": 1.0}, {"date": "2018-08-16", "close": 0.45, "volume": 707.0}, {"date": "2018-08-17", "close": 0.45, "volume": 8.0}, {"date": "2018-08-20", "close": 0.45, "volume": 40062.0}, {"date": "2018-08-21", "close": 0.45, "volume": 13887.0}, {"date": "2018-08-22", "close": 0.42, "volume": 1.0}, {"date": "2018-08-23", "close": 0.435, "volume": 0.0}, {"date": "2018-08-27", "close": 0.45, "volume": 18459.0}, {"date": "2018-08-28", "close": 0.48, "volume": 9180.0}, {"date": "2018-08-30", "close": 0.48, "volume": 954.0}, {"date": "2018-09-03", "close": 0.42, "volume": 10186.0}, {"date": "2018-09-04", "close": 0.42, "volume": 133.0}, {"date": "2018-09-05", "close": 0.405, "volume": 8597.0}, {"date": "2018-09-18", "close": 0.375, "volume": 23810.0}, {"date": "2018-09-19", "close": 0.375, "volume": 8858.0}, {"date": "2018-09-20", "close": 0.405, "volume": 2279.0}, {"date": "2018-09-21", "close": 0.375, "volume": 6667.0}, {"date": "2018-09-25", "close": 0.375, "volume": 367.0}, {"date": "2018-09-27", "close": 0.435, "volume": 15000.0}, {"date": "2018-10-01", "close": 0.45, "volume": 4667.0}, {"date": "2018-10-09", "close": 0.42, "volume": 786.0}, {"date": "2018-10-11", "close": 0.405, "volume": 1333.0}, {"date": "2018-10-12", "close": 0.405, "volume": 2667.0}, {"date": "2018-10-16", "close": 0.405, "volume": 8353.0}, {"date": "2018-10-19", "close": 0.45, "volume": 30282.0}, {"date": "2018-10-22", "close": 0.45, "volume": 3718.0}, {"date": "2018-10-23", "close": 0.345, "volume": 4764.0}, {"date": "2018-10-24", "close": 0.42, "volume": 9533.0}, {"date": "2018-10-25", "close": 0.465, "volume": 31985.0}, {"date": "2018-10-26", "close": 0.45, "volume": 6667.0}, {"date": "2018-10-29", "close": 0.48, "volume": 19381.0}, {"date": "2018-10-30", "close": 0.525, "volume": 22667.0}, {"date": "2018-11-01", "close": 0.57, "volume": 17377.0}, {"date": "2018-11-06", "close": 0.57, "volume": 6667.0}, {"date": "2018-11-07", "close": 0.63, "volume": 3068.0}, {"date": "2018-11-08", "close": 0.63, "volume": 2667.0}, {"date": "2018-11-14", "close": 0.66, "volume": 5187.0}, {"date": "2018-11-15", "close": 0.66, "volume": 2607.0}, {"date": "2018-11-16", "close": 0.69, "volume": 10000.0}, {"date": "2018-11-19", "close": 0.675, "volume": 34466.0}, {"date": "2018-11-21", "close": 0.69, "volume": 8391.0}, {"date": "2018-11-26", "close": 0.66, "volume": 127727.0}, {"date": "2018-11-27", "close": 0.69, "volume": 2609.0}, {"date": "2018-11-28", "close": 0.69, "volume": 13333.0}, {"date": "2018-12-03", "close": 0.69, "volume": 20192.0}, {"date": "2018-12-05", "close": 0.66, "volume": 10667.0}, {"date": "2018-12-07", "close": 0.675, "volume": 11852.0}, {"date": "2018-12-17", "close": 0.645, "volume": 41667.0}, {"date": "2018-12-19", "close": 0.63, "volume": 5333.0}, {"date": "2018-12-21", "close": 0.57, "volume": 18000.0}, {"date": "2018-12-28", "close": 0.6, "volume": 8667.0}, {"date": "2019-01-03", "close": 0.6, "volume": 7917.0}, {"date": "2019-01-04", "close": 0.57, "volume": 1000.0}, {"date": "2019-01-07", "close": 0.585, "volume": 1435.0}, {"date": "2019-01-10", "close": 0.585, "volume": 2088.0}, {"date": "2019-01-14", "close": 0.57, "volume": 3824.0}, {"date": "2019-01-15", "close": 0.57, "volume": 3622.0}, {"date": "2019-01-17", "close": 0.585, "volume": 19453.0}, {"date": "2019-01-18", "close": 0.585, "volume": 18756.0}, {"date": "2019-01-21", "close": 0.63, "volume": 23333.0}, {"date": "2019-01-24", "close": 0.6, "volume": 1631.0}, {"date": "2019-01-29", "close": 0.6, "volume": 1200.0}, {"date": "2019-01-31", "close": 0.585, "volume": 1845.0}, {"date": "2019-02-01", "close": 0.585, "volume": 1000.0}, {"date": "2019-02-05", "close": 0.525, "volume": 22122.0}, {"date": "2019-02-11", "close": 0.57, "volume": 11333.0}, {"date": "2019-02-12", "close": 0.57, "volume": 8.0}, {"date": "2019-02-15", "close": 0.63, "volume": 6667.0}, {"date": "2019-02-19", "close": 0.555, "volume": 10001.0}, {"date": "2019-02-22", "close": 0.57, "volume": 2133.0}, {"date": "2019-02-25", "close": 0.57, "volume": 5806.0}, {"date": "2019-02-26", "close": 0.57, "volume": 7886.0}, {"date": "2019-02-27", "close": 0.6, "volume": 3333.0}, {"date": "2019-03-04", "close": 0.57, "volume": 3667.0}, {"date": "2019-03-05", "close": 0.57, "volume": 7627.0}, {"date": "2019-03-06", "close": 0.57, "volume": 13946.0}, {"date": "2019-03-11", "close": 0.57, "volume": 5923.0}, {"date": "2019-03-12", "close": 0.57, "volume": 17955.0}, {"date": "2019-03-13", "close": 0.555, "volume": 7792.0}, {"date": "2019-03-19", "close": 0.555, "volume": 14267.0}, {"date": "2019-03-20", "close": 0.57, "volume": 6667.0}, {"date": "2019-03-26", "close": 0.54, "volume": 12010.0}, {"date": "2019-03-27", "close": 0.54, "volume": 4394.0}, {"date": "2019-04-01", "close": 0.54, "volume": 300.0}, {"date": "2019-04-02", "close": 0.51, "volume": 2453.0}, {"date": "2019-04-03", "close": 0.51, "volume": 477.0}, {"date": "2019-04-09", "close": 0.555, "volume": 3568.0}, {"date": "2019-04-11", "close": 0.555, "volume": 1301.0}, {"date": "2019-04-12", "close": 0.51, "volume": 9380.0}, {"date": "2019-04-15", "close": 0.465, "volume": 667.0}, {"date": "2019-04-16", "close": 0.45, "volume": 8310.0}, {"date": "2019-04-23", "close": 0.54, "volume": 32.0}, {"date": "2019-04-24", "close": 0.54, "volume": 6217.0}, {"date": "2019-04-26", "close": 0.525, "volume": 13896.0}, {"date": "2019-05-01", "close": 0.555, "volume": 19733.0}, {"date": "2019-05-02", "close": 0.555, "volume": 13363.0}, {"date": "2019-05-03", "close": 0.6, "volume": 1586.0}, {"date": "2019-05-06", "close": 0.615, "volume": 13333.0}, {"date": "2019-05-08", "close": 0.54, "volume": 16683.0}, {"date": "2019-05-10", "close": 0.57, "volume": 3509.0}, {"date": "2019-05-13", "close": 0.54, "volume": 2695.0}, {"date": "2019-05-15", "close": 0.54, "volume": 2313.0}, {"date": "2019-05-16", "close": 0.525, "volume": 5333.0}, {"date": "2019-05-20", "close": 0.495, "volume": 5622.0}, {"date": "2019-05-21", "close": 0.525, "volume": 1861.0}, {"date": "2019-05-22", "close": 0.525, "volume": 1938.0}, {"date": "2019-05-28", "close": 0.57, "volume": 16082.0}, {"date": "2019-05-30", "close": 0.57, "volume": 544.0}, {"date": "2019-06-03", "close": 0.51, "volume": 21226.0}, {"date": "2019-06-04", "close": 0.51, "volume": 2807.0}, {"date": "2019-06-05", "close": 0.495, "volume": 2521.0}, {"date": "2019-06-06", "close": 0.48, "volume": 45617.0}, {"date": "2019-06-11", "close": 0.48, "volume": 52000.0}, {"date": "2019-06-12", "close": 0.45, "volume": 66667.0}, {"date": "2019-06-13", "close": 0.45, "volume": 5990.0}, {"date": "2019-06-14", "close": 0.45, "volume": 66667.0}, {"date": "2019-06-17", "close": 0.45, "volume": 37582.0}, {"date": "2019-06-18", "close": 0.45, "volume": 483532.0}, {"date": "2019-06-19", "close": 0.45, "volume": 166132.0}, {"date": "2019-06-20", "close": 0.45, "volume": 333.0}, {"date": "2019-06-21", "close": 0.465, "volume": 24396.0}, {"date": "2019-06-25", "close": 0.465, "volume": 43944.0}, {"date": "2019-06-27", "close": 0.45, "volume": 4333.0}, {"date": "2019-07-04", "close": 0.48, "volume": 20000.0}, {"date": "2019-07-05", "close": 0.495, "volume": 20808.0}, {"date": "2019-07-08", "close": 0.45, "volume": 40087.0}, {"date": "2019-07-09", "close": 0.45, "volume": 24974.0}, {"date": "2019-07-15", "close": 0.525, "volume": 20115.0}, {"date": "2019-07-16", "close": 0.555, "volume": 18451.0}, {"date": "2019-07-22", "close": 0.51, "volume": 10461.0}, {"date": "2019-07-23", "close": 0.525, "volume": 6154.0}, {"date": "2019-07-24", "close": 0.495, "volume": 3.0}, {"date": "2019-07-25", "close": 0.495, "volume": 2502.0}, {"date": "2019-07-26", "close": 0.495, "volume": 4161.0}, {"date": "2019-07-29", "close": 0.45, "volume": 19067.0}, {"date": "2019-07-30", "close": 0.45, "volume": 66667.0}, {"date": "2019-08-01", "close": 0.51, "volume": 2211.0}, {"date": "2019-08-05", "close": 0.465, "volume": 1667.0}, {"date": "2019-08-06", "close": 0.465, "volume": 2831.0}, {"date": "2019-08-07", "close": 0.465, "volume": 3811.0}, {"date": "2019-08-08", "close": 0.405, "volume": 41798.0}, {"date": "2019-08-09", "close": 0.435, "volume": 1867.0}, {"date": "2019-08-12", "close": 0.45, "volume": 6708.0}, {"date": "2019-08-13", "close": 0.48, "volume": 2639.0}, {"date": "2019-08-22", "close": 0.465, "volume": 11979.0}, {"date": "2019-08-23", "close": 0.45, "volume": 1765.0}, {"date": "2019-08-26", "close": 0.435, "volume": 3725.0}, {"date": "2019-08-27", "close": 0.435, "volume": 2133.0}, {"date": "2019-08-29", "close": 0.375, "volume": 29770.0}, {"date": "2019-09-03", "close": 0.42, "volume": 82544.0}, {"date": "2019-09-04", "close": 0.435, "volume": 3333.0}, {"date": "2019-09-05", "close": 0.45, "volume": 13133.0}, {"date": "2019-09-11", "close": 0.465, "volume": 6667.0}, {"date": "2019-09-12", "close": 0.48, "volume": 13333.0}, {"date": "2019-09-13", "close": 0.495, "volume": 52641.0}, {"date": "2019-09-16", "close": 0.48, "volume": 8333.0}, {"date": "2019-09-17", "close": 0.45, "volume": 36291.0}, {"date": "2019-09-18", "close": 0.39, "volume": 4784.0}, {"date": "2019-09-20", "close": 0.45, "volume": 33586.0}, {"date": "2019-09-23", "close": 0.465, "volume": 64209.0}, {"date": "2019-09-24", "close": 0.45, "volume": 66667.0}, {"date": "2019-09-25", "close": 0.465, "volume": 33025.0}, {"date": "2019-09-26", "close": 0.465, "volume": 102413.0}, {"date": "2019-09-30", "close": 0.555, "volume": 24600.0}, {"date": "2019-10-01", "close": 0.555, "volume": 13333.0}, {"date": "2019-10-02", "close": 0.555, "volume": 23333.0}, {"date": "2019-10-03", "close": 0.51, "volume": 1113.0}, {"date": "2019-10-04", "close": 0.6, "volume": 23213.0}, {"date": "2019-10-08", "close": 0.555, "volume": 3696.0}, {"date": "2019-10-09", "close": 0.585, "volume": 32263.0}, {"date": "2019-10-10", "close": 0.6, "volume": 51660.0}, {"date": "2019-10-11", "close": 0.615, "volume": 36730.0}, {"date": "2019-10-14", "close": 0.615, "volume": 30758.0}, {"date": "2019-10-15", "close": 0.63, "volume": 1111.0}, {"date": "2019-10-16", "close": 0.63, "volume": 35938.0}, {"date": "2019-10-17", "close": 0.795, "volume": 83000.0}, {"date": "2019-10-18", "close": 0.9, "volume": 131735.0}, {"date": "2019-10-21", "close": 0.93, "volume": 238012.0}, {"date": "2019-10-22", "close": 0.975, "volume": 22844.0}, {"date": "2019-10-23", "close": 0.855, "volume": 101575.0}, {"date": "2019-10-24", "close": 0.825, "volume": 38754.0}, {"date": "2019-10-25", "close": 0.84, "volume": 11567.0}, {"date": "2019-10-28", "close": 0.825, "volume": 4486.0}, {"date": "2019-10-29", "close": 0.84, "volume": 16743.0}, {"date": "2019-10-30", "close": 0.81, "volume": 5204.0}, {"date": "2019-10-31", "close": 0.765, "volume": 17927.0}, {"date": "2019-11-01", "close": 0.705, "volume": 10275.0}, {"date": "2019-11-04", "close": 0.72, "volume": 6667.0}, {"date": "2019-11-05", "close": 0.75, "volume": 16667.0}, {"date": "2019-11-06", "close": 0.78, "volume": 13333.0}, {"date": "2019-11-07", "close": 0.78, "volume": 7656.0}, {"date": "2019-11-08", "close": 0.75, "volume": 1019.0}, {"date": "2019-11-11", "close": 0.735, "volume": 35001.0}, {"date": "2019-11-12", "close": 0.72, "volume": 22708.0}, {"date": "2019-11-13", "close": 0.675, "volume": 47048.0}, {"date": "2019-11-14", "close": 0.645, "volume": 60907.0}, {"date": "2019-11-15", "close": 0.63, "volume": 19899.0}, {"date": "2019-11-18", "close": 0.63, "volume": 65720.0}, {"date": "2019-11-19", "close": 0.645, "volume": 33914.0}, {"date": "2019-11-20", "close": 0.63, "volume": 15792.0}, {"date": "2019-11-21", "close": 0.63, "volume": 32632.0}, {"date": "2019-11-22", "close": 0.675, "volume": 55432.0}, {"date": "2019-11-25", "close": 0.72, "volume": 61706.0}, {"date": "2019-11-26", "close": 0.72, "volume": 88381.0}, {"date": "2019-11-27", "close": 0.72, "volume": 113674.0}, {"date": "2019-11-28", "close": 0.735, "volume": 10000.0}, {"date": "2019-11-29", "close": 0.75, "volume": 14613.0}, {"date": "2019-12-02", "close": 0.81, "volume": 127316.0}, {"date": "2019-12-03", "close": 0.795, "volume": 123646.0}, {"date": "2019-12-04", "close": 0.765, "volume": 468.0}, {"date": "2019-12-05", "close": 0.75, "volume": 51158.0}, {"date": "2019-12-06", "close": 0.795, "volume": 20900.0}, {"date": "2019-12-09", "close": 0.78, "volume": 32366.0}, {"date": "2019-12-10", "close": 0.75, "volume": 18938.0}, {"date": "2019-12-11", "close": 0.705, "volume": 46000.0}, {"date": "2019-12-12", "close": 0.72, "volume": 28717.0}, {"date": "2019-12-13", "close": 0.765, "volume": 5418.0}, {"date": "2019-12-16", "close": 0.75, "volume": 6933.0}, {"date": "2019-12-17", "close": 0.795, "volume": 180691.0}, {"date": "2019-12-18", "close": 0.78, "volume": 244.0}, {"date": "2019-12-23", "close": 0.855, "volume": 71282.0}, {"date": "2019-12-24", "close": 0.825, "volume": 16694.0}, {"date": "2019-12-30", "close": 0.825, "volume": 8148.0}, {"date": "2019-12-31", "close": 0.795, "volume": 6667.0}, {"date": "2020-01-02", "close": 0.87, "volume": 40751.0}, {"date": "2020-01-03", "close": 0.975, "volume": 71419.0}, {"date": "2020-01-06", "close": 0.99, "volume": 72228.0}, {"date": "2020-01-07", "close": 0.99, "volume": 28717.0}, {"date": "2020-01-08", "close": 0.975, "volume": 28266.0}, {"date": "2020-01-09", "close": 0.975, "volume": 45556.0}, {"date": "2020-01-10", "close": 0.96, "volume": 15779.0}, {"date": "2020-01-13", "close": 0.9, "volume": 56660.0}, {"date": "2020-01-14", "close": 0.915, "volume": 24766.0}, {"date": "2020-01-15", "close": 0.93, "volume": 2667.0}, {"date": "2020-01-16", "close": 0.87, "volume": 15011.0}, {"date": "2020-01-17", "close": 0.87, "volume": 5797.0}, {"date": "2020-01-20", "close": 0.885, "volume": 12575.0}, {"date": "2020-01-21", "close": 0.885, "volume": 10000.0}, {"date": "2020-01-22", "close": 0.9, "volume": 9307.0}, {"date": "2020-01-24", "close": 1.05, "volume": 97759.0}, {"date": "2020-01-28", "close": 1.035, "volume": 60514.0}, {"date": "2020-01-29", "close": 0.93, "volume": 72658.0}, {"date": "2020-01-30", "close": 0.915, "volume": 28968.0}, {"date": "2020-01-31", "close": 0.915, "volume": 28795.0}, {"date": "2020-02-04", "close": 0.93, "volume": 37359.0}, {"date": "2020-02-05", "close": 0.945, "volume": 683.0}, {"date": "2020-02-07", "close": 0.975, "volume": 7780.0}, {"date": "2020-02-10", "close": 0.96, "volume": 22104.0}, {"date": "2020-02-12", "close": 0.93, "volume": 11066.0}, {"date": "2020-02-13", "close": 0.915, "volume": 8827.0}, {"date": "2020-02-14", "close": 0.93, "volume": 12776.0}, {"date": "2020-02-17", "close": 0.9, "volume": 23938.0}, {"date": "2020-02-18", "close": 0.9, "volume": 48487.0}, {"date": "2020-02-19", "close": 0.915, "volume": 65646.0}, {"date": "2020-02-20", "close": 0.87, "volume": 140846.0}, {"date": "2020-02-21", "close": 0.825, "volume": 109408.0}, {"date": "2020-02-24", "close": 0.84, "volume": 78016.0}, {"date": "2020-02-25", "close": 0.825, "volume": 133878.0}, {"date": "2020-02-26", "close": 0.825, "volume": 2100.0}, {"date": "2020-02-27", "close": 0.825, "volume": 106336.0}, {"date": "2020-02-28", "close": 0.78, "volume": 31462.0}, {"date": "2020-03-02", "close": 0.705, "volume": 56623.0}, {"date": "2020-03-03", "close": 0.78, "volume": 98114.0}, {"date": "2020-03-04", "close": 0.72, "volume": 35046.0}, {"date": "2020-03-05", "close": 0.795, "volume": 29364.0}, {"date": "2020-03-09", "close": 0.72, "volume": 16240.0}, {"date": "2020-03-10", "close": 0.75, "volume": 9875.0}, {"date": "2020-03-11", "close": 0.75, "volume": 2207.0}, {"date": "2020-03-12", "close": 0.75, "volume": 53969.0}, {"date": "2020-03-13", "close": 0.72, "volume": 5090.0}, {"date": "2020-03-16", "close": 0.69, "volume": 49883.0}, {"date": "2020-03-17", "close": 0.675, "volume": 270598.0}, {"date": "2020-03-18", "close": 0.6, "volume": 45141.0}, {"date": "2020-03-19", "close": 0.51, "volume": 9231.0}, {"date": "2020-03-20", "close": 0.525, "volume": 11686.0}, {"date": "2020-03-23", "close": 0.45, "volume": 58722.0}, {"date": "2020-03-24", "close": 0.42, "volume": 71734.0}, {"date": "2020-03-25", "close": 0.45, "volume": 56262.0}, {"date": "2020-03-27", "close": 0.525, "volume": 43718.0}, {"date": "2020-03-30", "close": 0.555, "volume": 84896.0}, {"date": "2020-03-31", "close": 0.6, "volume": 42913.0}, {"date": "2020-04-01", "close": 0.6, "volume": 158361.0}, {"date": "2020-04-02", "close": 0.6, "volume": 32971.0}, {"date": "2020-04-03", "close": 0.6, "volume": 6667.0}, {"date": "2020-04-06", "close": 0.6, "volume": 10000.0}, {"date": "2020-04-07", "close": 0.72, "volume": 42960.0}, {"date": "2020-04-08", "close": 0.75, "volume": 5533.0}, {"date": "2020-04-09", "close": 0.63, "volume": 827.0}, {"date": "2020-04-14", "close": 0.645, "volume": 667.0}, {"date": "2020-04-15", "close": 0.675, "volume": 287.0}, {"date": "2020-04-16", "close": 0.63, "volume": 7333.0}, {"date": "2020-04-17", "close": 0.69, "volume": 2041.0}, {"date": "2020-04-20", "close": 0.66, "volume": 2000.0}, {"date": "2020-04-21", "close": 0.66, "volume": 34944.0}, {"date": "2020-04-22", "close": 0.66, "volume": 18561.0}, {"date": "2020-04-23", "close": 0.69, "volume": 23697.0}, {"date": "2020-04-24", "close": 0.735, "volume": 28679.0}, {"date": "2020-04-27", "close": 0.735, "volume": 1103.0}, {"date": "2020-04-28", "close": 0.735, "volume": 798.0}, {"date": "2020-04-30", "close": 0.735, "volume": 70893.0}, {"date": "2020-05-01", "close": 0.75, "volume": 1333.0}, {"date": "2020-05-05", "close": 0.75, "volume": 4678.0}, {"date": "2020-05-06", "close": 0.81, "volume": 22597.0}, {"date": "2020-05-08", "close": 0.735, "volume": 18935.0}, {"date": "2020-05-11", "close": 0.75, "volume": 8849.0}, {"date": "2020-05-12", "close": 0.75, "volume": 1156.0}, {"date": "2020-05-13", "close": 0.78, "volume": 12368.0}, {"date": "2020-05-14", "close": 0.75, "volume": 57894.0}, {"date": "2020-05-15", "close": 0.735, "volume": 140890.0}, {"date": "2020-05-18", "close": 0.72, "volume": 4518.0}, {"date": "2020-05-19", "close": 0.765, "volume": 94238.0}, {"date": "2020-05-20", "close": 0.81, "volume": 841.0}, {"date": "2020-05-21", "close": 0.84, "volume": 803.0}, {"date": "2020-05-22", "close": 0.855, "volume": 874114.0}, {"date": "2020-05-25", "close": 0.765, "volume": 2350.0}, {"date": "2020-05-26", "close": 0.825, "volume": 13333.0}, {"date": "2020-05-27", "close": 0.795, "volume": 448.0}, {"date": "2020-05-28", "close": 0.855, "volume": 12667.0}, {"date": "2020-05-29", "close": 0.9, "volume": 14293.0}, {"date": "2020-06-01", "close": 0.885, "volume": 27058.0}, {"date": "2020-06-02", "close": 0.87, "volume": 28276.0}, {"date": "2020-06-03", "close": 0.885, "volume": 588.0}, {"date": "2020-06-04", "close": 0.87, "volume": 3333.0}, {"date": "2020-06-05", "close": 0.915, "volume": 40699.0}, {"date": "2020-06-09", "close": 0.93, "volume": 218885.0}, {"date": "2020-06-10", "close": 0.96, "volume": 117488.0}, {"date": "2020-06-11", "close": 0.96, "volume": 12370.0}, {"date": "2020-06-12", "close": 0.93, "volume": 96651.0}, {"date": "2020-06-15", "close": 0.93, "volume": 26106.0}, {"date": "2020-06-16", "close": 0.96, "volume": 33430.0}, {"date": "2020-06-17", "close": 0.975, "volume": 16570.0}, {"date": "2020-06-23", "close": 0.96, "volume": 38451.0}, {"date": "2020-06-24", "close": 0.96, "volume": 67790.0}, {"date": "2020-06-25", "close": 0.945, "volume": 1067.0}, {"date": "2020-06-26", "close": 0.96, "volume": 23780.0}, {"date": "2020-06-30", "close": 0.96, "volume": 55227.0}, {"date": "2020-07-03", "close": 0.915, "volume": 5522.0}, {"date": "2020-07-07", "close": 0.945, "volume": 84616.0}, {"date": "2020-07-08", "close": 0.9, "volume": 841.0}, {"date": "2020-07-09", "close": 1.02, "volume": 17628.0}, {"date": "2020-07-10", "close": 1.02, "volume": 5633.0}, {"date": "2020-07-13", "close": 0.99, "volume": 8527.0}, {"date": "2020-07-14", "close": 0.975, "volume": 25430.0}, {"date": "2020-07-15", "close": 0.945, "volume": 1333.0}, {"date": "2020-07-16", "close": 0.945, "volume": 9000.0}, {"date": "2020-07-17", "close": 0.9, "volume": 6116.0}, {"date": "2020-07-20", "close": 0.93, "volume": 667.0}, {"date": "2020-07-21", "close": 0.945, "volume": 26713.0}, {"date": "2020-07-23", "close": 1.02, "volume": 255818.0}, {"date": "2020-07-24", "close": 1.14, "volume": 80743.0}, {"date": "2020-07-27", "close": 1.11, "volume": 145831.0}, {"date": "2020-07-28", "close": 1.05, "volume": 65803.0}, {"date": "2020-07-30", "close": 1.05, "volume": 67117.0}, {"date": "2020-07-31", "close": 1.05, "volume": 19598.0}, {"date": "2020-08-03", "close": 1.035, "volume": 55886.0}, {"date": "2020-08-04", "close": 1.02, "volume": 94750.0}, {"date": "2020-08-05", "close": 0.99, "volume": 38463.0}, {"date": "2020-08-06", "close": 0.975, "volume": 60671.0}, {"date": "2020-08-07", "close": 0.93, "volume": 41648.0}, {"date": "2020-08-10", "close": 0.93, "volume": 23326.0}, {"date": "2020-08-11", "close": 0.9, "volume": 22237.0}, {"date": "2020-08-12", "close": 0.915, "volume": 34143.0}, {"date": "2020-08-14", "close": 0.945, "volume": 115787.0}, {"date": "2020-08-18", "close": 0.945, "volume": 69333.0}, {"date": "2020-08-19", "close": 0.945, "volume": 46130.0}, {"date": "2020-08-20", "close": 0.96, "volume": 2333.0}, {"date": "2020-08-21", "close": 0.96, "volume": 1170.0}, {"date": "2020-08-24", "close": 1.05, "volume": 17167.0}, {"date": "2020-08-25", "close": 1.125, "volume": 82987.0}, {"date": "2020-08-26", "close": 1.095, "volume": 85427.0}, {"date": "2020-08-27", "close": 0.975, "volume": 55602.0}, {"date": "2020-08-28", "close": 1.005, "volume": 34785.0}, {"date": "2020-09-01", "close": 1.035, "volume": 138709.0}, {"date": "2020-09-02", "close": 1.035, "volume": 77809.0}, {"date": "2020-09-03", "close": 1.05, "volume": 51928.0}, {"date": "2020-09-04", "close": 1.05, "volume": 61331.0}, {"date": "2020-09-07", "close": 1.02, "volume": 29769.0}, {"date": "2020-09-08", "close": 1.035, "volume": 20950.0}, {"date": "2020-09-10", "close": 1.125, "volume": 45623.0}, {"date": "2020-09-11", "close": 1.11, "volume": 71508.0}, {"date": "2020-09-14", "close": 1.125, "volume": 60814.0}, {"date": "2020-09-15", "close": 1.29, "volume": 808658.0}, {"date": "2020-09-16", "close": 1.35, "volume": 629921.0}, {"date": "2020-09-17", "close": 1.365, "volume": 96314.0}, {"date": "2020-09-18", "close": 1.575, "volume": 253079.0}, {"date": "2020-09-21", "close": 1.455, "volume": 212094.0}, {"date": "2020-09-22", "close": 1.38, "volume": 73409.0}, {"date": "2020-09-23", "close": 1.395, "volume": 4005.0}, {"date": "2020-09-24", "close": 1.275, "volume": 35336.0}, {"date": "2020-09-25", "close": 1.26, "volume": 32966.0}, {"date": "2020-09-28", "close": 1.185, "volume": 82047.0}, {"date": "2020-09-29", "close": 1.2, "volume": 73902.0}, {"date": "2020-09-30", "close": 1.23, "volume": 26031.0}, {"date": "2020-10-01", "close": 1.26, "volume": 25908.0}, {"date": "2020-10-02", "close": 1.245, "volume": 57343.0}, {"date": "2020-10-05", "close": 1.35, "volume": 19119.0}, {"date": "2020-10-06", "close": 1.38, "volume": 40379.0}, {"date": "2020-10-07", "close": 1.395, "volume": 22907.0}, {"date": "2020-10-08", "close": 1.335, "volume": 43054.0}, {"date": "2020-10-09", "close": 1.365, "volume": 10459.0}, {"date": "2020-10-12", "close": 1.455, "volume": 57815.0}, {"date": "2020-10-13", "close": 1.425, "volume": 22475.0}, {"date": "2020-10-14", "close": 1.395, "volume": 43122.0}, {"date": "2020-10-15", "close": 1.35, "volume": 71945.0}, {"date": "2020-10-16", "close": 1.35, "volume": 800.0}, {"date": "2020-10-19", "close": 1.35, "volume": 45982.0}, {"date": "2020-10-20", "close": 1.32, "volume": 2602.0}, {"date": "2020-10-26", "close": 1.245, "volume": 35232.0}, {"date": "2020-10-27", "close": 1.2, "volume": 18899.0}, {"date": "2020-10-28", "close": 1.26, "volume": 50321.0}, {"date": "2020-10-29", "close": 1.26, "volume": 36220.0}, {"date": "2020-10-30", "close": 1.26, "volume": 11434.0}, {"date": "2020-11-02", "close": 1.215, "volume": 12283.0}, {"date": "2020-11-03", "close": 1.185, "volume": 101637.0}, {"date": "2020-11-05", "close": 1.23, "volume": 30002.0}, {"date": "2020-11-06", "close": 1.23, "volume": 8333.0}, {"date": "2020-11-09", "close": 1.2, "volume": 21974.0}, {"date": "2020-11-10", "close": 1.185, "volume": 115680.0}, {"date": "2020-11-11", "close": 1.125, "volume": 14720.0}, {"date": "2020-11-12", "close": 1.155, "volume": 8213.0}, {"date": "2020-11-13", "close": 1.17, "volume": 27600.0}, {"date": "2020-11-16", "close": 1.2, "volume": 667.0}, {"date": "2020-11-17", "close": 1.2, "volume": 83878.0}, {"date": "2020-11-18", "close": 1.155, "volume": 44691.0}, {"date": "2020-11-19", "close": 1.125, "volume": 94677.0}, {"date": "2020-11-20", "close": 1.14, "volume": 6247.0}, {"date": "2020-11-23", "close": 1.125, "volume": 35953.0}, {"date": "2020-11-24", "close": 1.17, "volume": 11405.0}, {"date": "2020-11-25", "close": 1.2, "volume": 55922.0}, {"date": "2020-11-26", "close": 1.2, "volume": 20063.0}, {"date": "2020-11-27", "close": 1.185, "volume": 153272.0}, {"date": "2020-11-30", "close": 1.17, "volume": 28917.0}, {"date": "2020-12-01", "close": 1.185, "volume": 53458.0}, {"date": "2020-12-02", "close": 1.185, "volume": 1133183.0}, {"date": "2020-12-03", "close": 1.155, "volume": 31348.0}, {"date": "2020-12-04", "close": 1.17, "volume": 43719.0}, {"date": "2020-12-07", "close": 1.17, "volume": 16188.0}, {"date": "2020-12-08", "close": 1.185, "volume": 8858.0}, {"date": "2020-12-09", "close": 1.2, "volume": 87505.0}, {"date": "2020-12-11", "close": 1.2, "volume": 45077.0}, {"date": "2020-12-14", "close": 1.2, "volume": 45775.0}, {"date": "2020-12-15", "close": 1.23, "volume": 43980.0}, {"date": "2020-12-16", "close": 1.2, "volume": 6697.0}, {"date": "2020-12-17", "close": 1.185, "volume": 2737.0}, {"date": "2020-12-18", "close": 1.08, "volume": 139025.0}, {"date": "2020-12-21", "close": 1.08, "volume": 55103.0}, {"date": "2020-12-22", "close": 1.065, "volume": 16147.0}, {"date": "2020-12-23", "close": 1.095, "volume": 13333.0}, {"date": "2020-12-29", "close": 1.14, "volume": 44395.0}, {"date": "2020-12-30", "close": 1.125, "volume": 15143.0}, {"date": "2020-12-31", "close": 1.11, "volume": 24667.0}, {"date": "2021-01-04", "close": 1.095, "volume": 12563.0}, {"date": "2021-01-05", "close": 1.155, "volume": 281155.0}, {"date": "2021-01-06", "close": 1.125, "volume": 93051.0}, {"date": "2021-01-07", "close": 1.155, "volume": 193469.0}, {"date": "2021-01-08", "close": 1.17, "volume": 62733.0}, {"date": "2021-01-11", "close": 1.185, "volume": 114881.0}, {"date": "2021-01-12", "close": 1.17, "volume": 131601.0}, {"date": "2021-01-13", "close": 1.125, "volume": 37202.0}, {"date": "2021-01-14", "close": 1.155, "volume": 4125.0}, {"date": "2021-01-15", "close": 1.125, "volume": 24328.0}, {"date": "2021-01-18", "close": 1.14, "volume": 7367.0}, {"date": "2021-01-19", "close": 1.125, "volume": 15806.0}, {"date": "2021-01-20", "close": 1.125, "volume": 49433.0}, {"date": "2021-01-21", "close": 1.11, "volume": 3527.0}, {"date": "2021-01-22", "close": 1.14, "volume": 16174.0}, {"date": "2021-01-25", "close": 1.395, "volume": 336054.0}, {"date": "2021-01-27", "close": 1.29, "volume": 395451.0}, {"date": "2021-01-28", "close": 1.23, "volume": 134684.0}, {"date": "2021-01-29", "close": 1.26, "volume": 139198.0}, {"date": "2021-02-01", "close": 1.215, "volume": 72368.0}, {"date": "2021-02-02", "close": 1.215, "volume": 88025.0}, {"date": "2021-02-03", "close": 1.215, "volume": 120345.0}, {"date": "2021-02-04", "close": 1.245, "volume": 18664.0}, {"date": "2021-02-05", "close": 1.365, "volume": 111567.0}, {"date": "2021-02-08", "close": 1.305, "volume": 59940.0}, {"date": "2021-02-09", "close": 1.32, "volume": 107529.0}, {"date": "2021-02-10", "close": 1.29, "volume": 100307.0}, {"date": "2021-02-11", "close": 1.29, "volume": 48335.0}, {"date": "2021-02-12", "close": 1.245, "volume": 8587.0}, {"date": "2021-02-15", "close": 1.23, "volume": 56361.0}, {"date": "2021-02-16", "close": 1.26, "volume": 23767.0}, {"date": "2021-02-17", "close": 1.245, "volume": 23812.0}, {"date": "2021-02-18", "close": 1.185, "volume": 146350.0}, {"date": "2021-02-19", "close": 1.17, "volume": 126728.0}, {"date": "2021-02-22", "close": 1.17, "volume": 143193.0}, {"date": "2021-02-23", "close": 1.125, "volume": 54010.0}, {"date": "2021-02-24", "close": 1.185, "volume": 463339.0}, {"date": "2021-02-25", "close": 1.17, "volume": 655898.0}, {"date": "2021-02-26", "close": 1.155, "volume": 50042.0}, {"date": "2021-03-01", "close": 1.155, "volume": 58471.0}, {"date": "2021-03-02", "close": 1.14, "volume": 13384.0}, {"date": "2021-03-03", "close": 1.215, "volume": 76472.0}, {"date": "2021-03-04", "close": 1.2, "volume": 36515.0}, {"date": "2021-03-05", "close": 1.185, "volume": 71323.0}, {"date": "2021-03-08", "close": 1.17, "volume": 47367.0}, {"date": "2021-03-09", "close": 1.155, "volume": 7333.0}, {"date": "2021-03-10", "close": 1.14, "volume": 34978.0}, {"date": "2021-03-11", "close": 1.14, "volume": 85925.0}, {"date": "2021-03-12", "close": 1.17, "volume": 12350.0}, {"date": "2021-03-15", "close": 1.185, "volume": 16224.0}, {"date": "2021-03-16", "close": 1.215, "volume": 15883.0}, {"date": "2021-03-17", "close": 1.275, "volume": 106206.0}, {"date": "2021-03-18", "close": 1.275, "volume": 58875.0}, {"date": "2021-03-19", "close": 1.26, "volume": 10962.0}, {"date": "2021-03-22", "close": 1.215, "volume": 33148.0}, {"date": "2021-03-23", "close": 1.23, "volume": 13712.0}, {"date": "2021-03-24", "close": 1.215, "volume": 12005.0}, {"date": "2021-03-25", "close": 1.23, "volume": 3532.0}, {"date": "2021-03-26", "close": 1.245, "volume": 1667.0}, {"date": "2021-03-29", "close": 1.245, "volume": 5706.0}, {"date": "2021-03-30", "close": 1.245, "volume": 32945.0}, {"date": "2021-03-31", "close": 1.215, "volume": 204681.0}, {"date": "2021-04-01", "close": 1.29, "volume": 230219.0}, {"date": "2021-04-06", "close": 1.29, "volume": 24314.0}, {"date": "2021-04-07", "close": 1.35, "volume": 170622.0}, {"date": "2021-04-08", "close": 1.35, "volume": 81427.0}, {"date": "2021-04-09", "close": 1.365, "volume": 118023.0}, {"date": "2021-04-12", "close": 1.35, "volume": 91757.0}, {"date": "2021-04-13", "close": 1.35, "volume": 64029.0}, {"date": "2021-04-14", "close": 1.35, "volume": 11763.0}, {"date": "2021-04-15", "close": 1.38, "volume": 213090.0}, {"date": "2021-04-16", "close": 1.47, "volume": 49282.0}, {"date": "2021-04-19", "close": 1.455, "volume": 60418.0}, {"date": "2021-04-20", "close": 1.44, "volume": 16614.0}, {"date": "2021-04-21", "close": 1.425, "volume": 235756.0}, {"date": "2021-04-22", "close": 1.485, "volume": 18839.0}, {"date": "2021-04-23", "close": 1.425, "volume": 72042.0}, {"date": "2021-04-26", "close": 1.425, "volume": 9162.0}, {"date": "2021-04-27", "close": 1.425, "volume": 174308.0}, {"date": "2021-04-28", "close": 1.425, "volume": 255633.0}, {"date": "2021-04-29", "close": 1.395, "volume": 256640.0}, {"date": "2021-04-30", "close": 1.395, "volume": 202524.0}, {"date": "2021-05-12", "close": 1.36, "volume": 19247.0}, {"date": "2021-05-13", "close": 1.35, "volume": 67360.0}, {"date": "2021-05-14", "close": 1.29, "volume": 32759.0}, {"date": "2021-05-17", "close": 1.305, "volume": 70213.0}, {"date": "2021-05-18", "close": 1.32, "volume": 33302.0}, {"date": "2021-05-19", "close": 1.325, "volume": 33757.0}, {"date": "2021-05-20", "close": 1.35, "volume": 86474.0}, {"date": "2021-05-21", "close": 1.425, "volume": 104419.0}, {"date": "2021-05-24", "close": 1.4, "volume": 34562.0}, {"date": "2021-05-25", "close": 1.41, "volume": 24454.0}, {"date": "2021-05-26", "close": 1.41, "volume": 10056.0}, {"date": "2021-05-27", "close": 1.425, "volume": 83163.0}, {"date": "2021-05-28", "close": 1.41, "volume": 43819.0}, {"date": "2021-05-31", "close": 1.41, "volume": 4783.0}, {"date": "2021-06-01", "close": 1.44, "volume": 47045.0}, {"date": "2021-06-02", "close": 1.46, "volume": 12762.0}, {"date": "2021-06-03", "close": 1.46, "volume": 70380.0}, {"date": "2021-06-04", "close": 1.46, "volume": 22386.0}, {"date": "2021-06-07", "close": 1.475, "volume": 128888.0}, {"date": "2021-06-08", "close": 1.48, "volume": 7297.0}, {"date": "2021-06-09", "close": 1.505, "volume": 60108.0}, {"date": "2021-06-10", "close": 1.57, "volume": 495819.0}, {"date": "2021-06-11", "close": 1.625, "volume": 700714.0}, {"date": "2021-06-15", "close": 1.65, "volume": 108414.0}, {"date": "2021-06-16", "close": 1.64, "volume": 70259.0}, {"date": "2021-06-17", "close": 1.6, "volume": 52801.0}, {"date": "2021-06-18", "close": 1.6, "volume": 25040.0}, {"date": "2021-06-21", "close": 1.595, "volume": 3098.0}, {"date": "2021-06-22", "close": 1.595, "volume": 76312.0}, {"date": "2021-06-23", "close": 1.6, "volume": 14024.0}, {"date": "2021-06-24", "close": 1.62, "volume": 65267.0}, {"date": "2021-06-25", "close": 1.6, "volume": 620605.0}, {"date": "2021-06-28", "close": 1.58, "volume": 61396.0}, {"date": "2021-06-29", "close": 1.59, "volume": 60721.0}, {"date": "2021-06-30", "close": 1.6, "volume": 48998.0}, {"date": "2021-07-01", "close": 1.605, "volume": 72849.0}, {"date": "2021-07-02", "close": 1.675, "volume": 37973.0}, {"date": "2021-07-05", "close": 1.6, "volume": 50178.0}, {"date": "2021-07-06", "close": 1.605, "volume": 140787.0}, {"date": "2021-07-07", "close": 1.585, "volume": 16291.0}, {"date": "2021-07-08", "close": 1.58, "volume": 8788.0}, {"date": "2021-07-09", "close": 1.595, "volume": 2600.0}, {"date": "2021-07-12", "close": 1.55, "volume": 349490.0}, {"date": "2021-07-13", "close": 1.555, "volume": 17020.0}, {"date": "2021-07-14", "close": 1.55, "volume": 49811.0}, {"date": "2021-07-15", "close": 1.505, "volume": 52734.0}, {"date": "2021-07-19", "close": 1.5, "volume": 40052.0}, {"date": "2021-07-20", "close": 1.5, "volume": 8333.0}, {"date": "2021-07-21", "close": 1.435, "volume": 126753.0}, {"date": "2021-07-22", "close": 1.38, "volume": 50729.0}, {"date": "2021-07-23", "close": 1.35, "volume": 1134242.0}, {"date": "2021-07-26", "close": 1.36, "volume": 8133.0}, {"date": "2021-07-27", "close": 1.4, "volume": 23950.0}, {"date": "2021-07-28", "close": 1.39, "volume": 12000.0}, {"date": "2021-07-29", "close": 1.4, "volume": 30860.0}, {"date": "2021-07-30", "close": 1.38, "volume": 36692.0}, {"date": "2021-08-02", "close": 1.39, "volume": 13905.0}, {"date": "2021-08-03", "close": 1.38, "volume": 929.0}, {"date": "2021-08-04", "close": 1.375, "volume": 10045.0}, {"date": "2021-08-05", "close": 1.36, "volume": 20323.0}, {"date": "2021-08-06", "close": 1.36, "volume": 17020.0}, {"date": "2021-08-09", "close": 1.36, "volume": 14360.0}, {"date": "2021-08-10", "close": 1.42, "volume": 24052.0}, {"date": "2021-08-11", "close": 1.38, "volume": 62003.0}, {"date": "2021-08-12", "close": 1.38, "volume": 15619.0}, {"date": "2021-08-13", "close": 1.385, "volume": 17958.0}, {"date": "2021-08-16", "close": 1.38, "volume": 5106.0}, {"date": "2021-08-17", "close": 1.4, "volume": 104868.0}, {"date": "2021-08-23", "close": 1.415, "volume": 27222.0}, {"date": "2021-08-24", "close": 1.38, "volume": 59526.0}, {"date": "2021-08-25", "close": 1.385, "volume": 9558.0}, {"date": "2021-08-26", "close": 1.41, "volume": 28291.0}, {"date": "2021-08-27", "close": 1.38, "volume": 6714.0}, {"date": "2021-08-30", "close": 1.38, "volume": 12180.0}, {"date": "2021-08-31", "close": 1.38, "volume": 7078.0}, {"date": "2021-09-01", "close": 1.38, "volume": 10942.0}, {"date": "2021-09-02", "close": 1.38, "volume": 27244.0}, {"date": "2021-09-03", "close": 1.38, "volume": 62237.0}, {"date": "2021-09-06", "close": 1.375, "volume": 120553.0}, {"date": "2021-09-07", "close": 1.38, "volume": 55322.0}, {"date": "2021-09-08", "close": 1.39, "volume": 25921.0}, {"date": "2021-09-09", "close": 1.385, "volume": 62449.0}, {"date": "2021-09-10", "close": 1.395, "volume": 115027.0}, {"date": "2021-09-13", "close": 1.4, "volume": 55633.0}, {"date": "2021-09-14", "close": 1.405, "volume": 17441.0}, {"date": "2021-09-15", "close": 1.415, "volume": 45268.0}, {"date": "2021-09-16", "close": 1.415, "volume": 20007.0}, {"date": "2021-09-17", "close": 1.41, "volume": 14394.0}, {"date": "2021-09-20", "close": 1.4, "volume": 91269.0}, {"date": "2021-09-21", "close": 1.4, "volume": 70104.0}, {"date": "2021-09-22", "close": 1.31, "volume": 165034.0}, {"date": "2021-09-23", "close": 1.37, "volume": 4966.0}, {"date": "2021-09-24", "close": 1.37, "volume": 595.0}, {"date": "2021-09-27", "close": 1.36, "volume": 23649.0}, {"date": "2021-09-28", "close": 1.37, "volume": 5538.0}, {"date": "2021-09-29", "close": 1.37, "volume": 399499.0}, {"date": "2021-09-30", "close": 1.385, "volume": 10000.0}, {"date": "2021-10-01", "close": 1.385, "volume": 631508.0}, {"date": "2021-10-04", "close": 1.375, "volume": 5132.0}, {"date": "2021-10-05", "close": 1.4, "volume": 29970.0}, {"date": "2021-10-06", "close": 1.385, "volume": 13878.0}, {"date": "2021-10-07", "close": 1.35, "volume": 24954.0}, {"date": "2021-10-08", "close": 1.38, "volume": 8786.0}, {"date": "2021-10-11", "close": 1.38, "volume": 8040.0}, {"date": "2021-10-12", "close": 1.38, "volume": 933.0}, {"date": "2021-10-13", "close": 1.38, "volume": 2241.0}, {"date": "2021-10-14", "close": 1.375, "volume": 1440.0}, {"date": "2021-10-15", "close": 1.375, "volume": 2576.0}, {"date": "2021-10-18", "close": 1.375, "volume": 21444.0}, {"date": "2021-10-19", "close": 1.375, "volume": 5.0}, {"date": "2021-10-20", "close": 1.375, "volume": 5000.0}, {"date": "2021-10-21", "close": 1.375, "volume": 29586.0}, {"date": "2021-10-22", "close": 1.375, "volume": 4961.0}, {"date": "2021-10-25", "close": 1.35, "volume": 53698.0}, {"date": "2021-10-26", "close": 1.32, "volume": 216890.0}, {"date": "2021-10-27", "close": 1.31, "volume": 67384.0}, {"date": "2021-10-28", "close": 1.3, "volume": 28170.0}, {"date": "2021-10-29", "close": 1.3, "volume": 46139.0}, {"date": "2021-11-02", "close": 1.3, "volume": 16666.0}, {"date": "2021-11-03", "close": 1.3, "volume": 115546.0}, {"date": "2021-11-04", "close": 1.27, "volume": 1533.0}, {"date": "2021-11-05", "close": 1.27, "volume": 109999.0}, {"date": "2021-11-08", "close": 1.23, "volume": 17984.0}, {"date": "2021-11-09", "close": 1.23, "volume": 10800.0}, {"date": "2021-11-10", "close": 1.23, "volume": 38764.0}, {"date": "2021-11-11", "close": 1.23, "volume": 5785.0}, {"date": "2021-11-12", "close": 1.23, "volume": 16879.0}, {"date": "2021-11-15", "close": 1.23, "volume": 794.0}, {"date": "2021-11-17", "close": 1.185, "volume": 58382.0}, {"date": "2021-11-18", "close": 1.17, "volume": 56834.0}, {"date": "2021-11-19", "close": 1.185, "volume": 100452.0}, {"date": "2021-11-23", "close": 1.15, "volume": 15000.0}, {"date": "2021-11-24", "close": 1.135, "volume": 13534.0}, {"date": "2021-11-25", "close": 1.095, "volume": 164825.0}, {"date": "2021-11-26", "close": 1.095, "volume": 71731.0}, {"date": "2021-11-29", "close": 1.1, "volume": 42183.0}, {"date": "2021-11-30", "close": 1.175, "volume": 23209.0}, {"date": "2021-12-01", "close": 1.13, "volume": 1106.0}, {"date": "2021-12-02", "close": 1.1, "volume": 19339.0}, {"date": "2021-12-03", "close": 1.1, "volume": 7908.0}, {"date": "2021-12-06", "close": 1.12, "volume": 8238.0}, {"date": "2021-12-07", "close": 1.12, "volume": 1195034.0}, {"date": "2021-12-08", "close": 1.12, "volume": 150000.0}, {"date": "2021-12-09", "close": 1.12, "volume": 20000.0}, {"date": "2021-12-10", "close": 1.12, "volume": 46638.0}, {"date": "2021-12-13", "close": 1.12, "volume": 30000.0}, {"date": "2021-12-14", "close": 1.14, "volume": 100000.0}, {"date": "2021-12-15", "close": 1.1, "volume": 707092.0}, {"date": "2021-12-16", "close": 1.0, "volume": 347016.0}, {"date": "2021-12-17", "close": 1.0, "volume": 240857.0}, {"date": "2021-12-20", "close": 0.85, "volume": 462069.0}, {"date": "2021-12-21", "close": 0.86, "volume": 157204.0}, {"date": "2021-12-22", "close": 0.85, "volume": 296828.0}, {"date": "2021-12-23", "close": 0.845, "volume": 138379.0}, {"date": "2021-12-24", "close": 0.845, "volume": 35293.0}, {"date": "2021-12-29", "close": 0.85, "volume": 206012.0}, {"date": "2021-12-30", "close": 0.8975, "volume": 141196.0}, {"date": "2021-12-31", "close": 0.895, "volume": 10004.0}, {"date": "2022-01-04", "close": 0.885, "volume": 23204.0}, {"date": "2022-01-05", "close": 0.88, "volume": 32703.0}, {"date": "2022-01-06", "close": 0.87, "volume": 162.0}, {"date": "2022-01-07", "close": 0.8725, "volume": 18395.0}, {"date": "2022-01-10", "close": 0.87, "volume": 436768.0}, {"date": "2022-01-11", "close": 0.87, "volume": 30805.0}, {"date": "2022-01-12", "close": 0.85, "volume": 1103.0}, {"date": "2022-01-13", "close": 0.87, "volume": 68371.0}, {"date": "2022-01-14", "close": 0.83, "volume": 10281.0}, {"date": "2022-01-17", "close": 0.81, "volume": 110837.0}, {"date": "2022-01-19", "close": 0.81, "volume": 765221.0}, {"date": "2022-01-20", "close": 0.81, "volume": 435854.0}, {"date": "2022-01-21", "close": 0.795, "volume": 17000.0}, {"date": "2022-01-27", "close": 0.75, "volume": 34152.0}, {"date": "2022-01-28", "close": 0.73, "volume": 5613.0}, {"date": "2022-02-07", "close": 0.735, "volume": 99.0}, {"date": "2022-02-08", "close": 0.77, "volume": 8553.0}, {"date": "2022-02-09", "close": 0.8, "volume": 3928.0}, {"date": "2022-02-10", "close": 0.8, "volume": 1929.0}, {"date": "2022-02-17", "close": 0.71, "volume": 68049.0}, {"date": "2022-02-18", "close": 0.7, "volume": 81358.0}, {"date": "2022-02-22", "close": 0.65, "volume": 10700.0}, {"date": "2022-02-24", "close": 0.575, "volume": 241219.0}, {"date": "2022-02-25", "close": 0.65, "volume": 332163.0}, {"date": "2022-02-28", "close": 0.68, "volume": 44678.0}, {"date": "2022-03-03", "close": 0.675, "volume": 853941.0}, {"date": "2022-03-04", "close": 0.65, "volume": 3750.0}, {"date": "2022-03-07", "close": 0.62, "volume": 12000.0}, {"date": "2022-03-08", "close": 0.575, "volume": 4811.0}, {"date": "2022-03-09", "close": 0.585, "volume": 23650.0}, {"date": "2022-03-10", "close": 0.565, "volume": 19671.0}, {"date": "2022-03-11", "close": 0.575, "volume": 23310.0}, {"date": "2022-03-14", "close": 0.58, "volume": 25000.0}, {"date": "2022-03-15", "close": 0.52, "volume": 966544.0}, {"date": "2022-03-16", "close": 0.53, "volume": 1500.0}, {"date": "2022-03-18", "close": 0.535, "volume": 14147.0}, {"date": "2022-03-21", "close": 0.55, "volume": 33333.0}, {"date": "2022-03-22", "close": 0.605, "volume": 21714.0}, {"date": "2022-03-23", "close": 0.595, "volume": 33647.0}, {"date": "2022-03-24", "close": 0.59, "volume": 5732.0}, {"date": "2022-03-28", "close": 0.575, "volume": 3004.0}, {"date": "2022-03-29", "close": 0.6, "volume": 63630.0}, {"date": "2022-03-31", "close": 0.625, "volume": 38747.0}, {"date": "2022-04-01", "close": 0.625, "volume": 3122.0}, {"date": "2022-04-04", "close": 0.575, "volume": 7809.0}, {"date": "2022-04-05", "close": 0.55, "volume": 8467.0}, {"date": "2022-04-06", "close": 0.525, "volume": 40805.0}, {"date": "2022-04-07", "close": 0.53, "volume": 3028.0}, {"date": "2022-04-08", "close": 0.57, "volume": 1781.0}, {"date": "2022-04-11", "close": 0.59, "volume": 211.0}, {"date": "2022-04-12", "close": 0.54, "volume": 9471.0}, {"date": "2022-04-14", "close": 0.525, "volume": 5943.0}, {"date": "2022-04-19", "close": 0.535, "volume": 1869.0}, {"date": "2022-04-20", "close": 0.535, "volume": 701.0}, {"date": "2022-04-22", "close": 0.5, "volume": 123000.0}, {"date": "2022-04-26", "close": 0.475, "volume": 6653.0}, {"date": "2022-04-27", "close": 0.45, "volume": 12775.0}, {"date": "2022-04-28", "close": 0.455, "volume": 14103.0}, {"date": "2022-04-29", "close": 0.455, "volume": 1666.0}, {"date": "2022-05-02", "close": 0.42, "volume": 399841.0}, {"date": "2022-05-04", "close": 0.4, "volume": 160287.0}, {"date": "2022-05-05", "close": 0.4, "volume": 23938.0}, {"date": "2022-05-06", "close": 0.4, "volume": 25107.0}, {"date": "2022-05-10", "close": 0.38, "volume": 46746.0}, {"date": "2022-05-11", "close": 0.36, "volume": 3980.0}, {"date": "2022-05-13", "close": 0.415, "volume": 65247.0}, {"date": "2022-05-16", "close": 0.465, "volume": 36988.0}, {"date": "2022-05-17", "close": 0.49, "volume": 95561.0}, {"date": "2022-05-18", "close": 0.58, "volume": 67552.0}, {"date": "2022-05-19", "close": 0.62, "volume": 112298.0}, {"date": "2022-05-20", "close": 0.645, "volume": 40359.0}, {"date": "2022-05-23", "close": 0.625, "volume": 4497.0}, {"date": "2022-05-24", "close": 0.645, "volume": 47618.0}, {"date": "2022-05-30", "close": 0.64, "volume": 472.0}, {"date": "2022-05-31", "close": 0.64, "volume": 528.0}, {"date": "2022-06-01", "close": 0.64, "volume": 24667.0}, {"date": "2022-06-06", "close": 0.64, "volume": 1130.0}, {"date": "2022-06-10", "close": 0.63, "volume": 3000.0}, {"date": "2022-06-14", "close": 0.6, "volume": 36231.0}, {"date": "2022-06-15", "close": 0.6, "volume": 24435.0}, {"date": "2022-06-30", "close": 0.6, "volume": 1100836.0}, {"date": "2022-07-11", "close": 0.55, "volume": 18215.0}, {"date": "2022-07-12", "close": 0.61, "volume": 62469.0}, {"date": "2022-07-13", "close": 0.63, "volume": 16666.0}, {"date": "2022-07-14", "close": 0.65, "volume": 13000.0}, {"date": "2022-07-15", "close": 0.65, "volume": 26000.0}, {"date": "2022-07-18", "close": 0.65, "volume": 25784.0}, {"date": "2022-07-19", "close": 0.685, "volume": 1001.0}, {"date": "2022-07-20", "close": 0.7, "volume": 15066.0}, {"date": "2022-07-21", "close": 0.73, "volume": 3971.0}, {"date": "2022-07-22", "close": 0.73, "volume": 27379.0}, {"date": "2022-07-28", "close": 0.775, "volume": 12196.0}, {"date": "2022-07-29", "close": 0.76, "volume": 10397.0}, {"date": "2022-08-01", "close": 0.78, "volume": 6410.0}, {"date": "2022-08-04", "close": 0.78, "volume": 37251.0}, {"date": "2022-08-10", "close": 0.785, "volume": 10000.0}, {"date": "2022-08-16", "close": 0.84, "volume": 2803.0}, {"date": "2022-08-17", "close": 0.84, "volume": 650.0}, {"date": "2022-08-19", "close": 0.84, "volume": 6547.0}, {"date": "2022-08-23", "close": 0.8, "volume": 133.0}, {"date": "2022-08-24", "close": 0.8, "volume": 1129.0}, {"date": "2022-08-25", "close": 0.78, "volume": 17126.0}, {"date": "2022-08-29", "close": 0.8, "volume": 85.0}, {"date": "2022-08-30", "close": 0.8, "volume": 70117.0}, {"date": "2022-09-01", "close": 0.8, "volume": 40101.0}, {"date": "2022-10-03", "close": 0.8, "volume": 3500.0}, {"date": "2022-10-18", "close": 0.745, "volume": 11000.0}, {"date": "2022-11-04", "close": 0.57, "volume": 19644.0}, {"date": "2022-11-07", "close": 0.57, "volume": 51416.0}, {"date": "2022-11-08", "close": 0.6, "volume": 2097.0}, {"date": "2022-11-11", "close": 0.62, "volume": 16547.0}, {"date": "2022-11-14", "close": 0.6, "volume": 33333.0}, {"date": "2022-11-15", "close": 0.6, "volume": 26666.0}, {"date": "2022-11-16", "close": 0.615, "volume": 1300.0}, {"date": "2022-11-21", "close": 0.66, "volume": 7772.0}, {"date": "2022-11-22", "close": 0.66, "volume": 17447.0}, {"date": "2022-11-23", "close": 0.65, "volume": 30682.0}, {"date": "2022-11-25", "close": 0.655, "volume": 10491.0}, {"date": "2022-11-28", "close": 0.665, "volume": 1500.0}, {"date": "2022-11-30", "close": 0.755, "volume": 7410.0}, {"date": "2022-12-02", "close": 0.73, "volume": 6666.0}, {"date": "2022-12-05", "close": 0.73, "volume": 1166.0}, {"date": "2022-12-06", "close": 0.73, "volume": 47025.0}, {"date": "2022-12-07", "close": 0.73, "volume": 12591.0}, {"date": "2022-12-09", "close": 0.72, "volume": 20003.0}, {"date": "2022-12-12", "close": 0.72, "volume": 27466.0}, {"date": "2022-12-13", "close": 0.72, "volume": 3353.0}, {"date": "2022-12-14", "close": 0.73, "volume": 50000.0}, {"date": "2022-12-15", "close": 0.72, "volume": 9084.0}, {"date": "2022-12-19", "close": 0.72, "volume": 20916.0}, {"date": "2022-12-30", "close": 0.71, "volume": 701.0}, {"date": "2023-01-03", "close": 0.72, "volume": 696.0}, {"date": "2023-01-12", "close": 0.65, "volume": 11889.0}, {"date": "2023-01-13", "close": 0.64, "volume": 5000.0}, {"date": "2023-01-16", "close": 0.645, "volume": 2271.0}, {"date": "2023-01-17", "close": 0.64, "volume": 617.0}, {"date": "2023-01-18", "close": 0.64, "volume": 7600.0}, {"date": "2023-01-23", "close": 0.64, "volume": 6933.0}, {"date": "2023-01-24", "close": 0.645, "volume": 15420.0}, {"date": "2023-01-25", "close": 0.645, "volume": 5000.0}, {"date": "2023-01-27", "close": 0.645, "volume": 3333.0}, {"date": "2023-01-30", "close": 0.645, "volume": 21850.0}, {"date": "2023-01-31", "close": 0.65, "volume": 8684.0}, {"date": "2023-02-01", "close": 0.65, "volume": 39935.0}, {"date": "2023-02-02", "close": 0.65, "volume": 10000.0}, {"date": "2023-02-03", "close": 0.65, "volume": 10000.0}, {"date": "2023-02-06", "close": 0.66, "volume": 15279.0}, {"date": "2023-02-13", "close": 0.69, "volume": 19906.0}, {"date": "2023-02-14", "close": 0.69, "volume": 10442.0}, {"date": "2023-02-16", "close": 0.7, "volume": 48219.0}, {"date": "2023-02-17", "close": 0.695, "volume": 16351.0}, {"date": "2023-03-02", "close": 0.55, "volume": 761.0}, {"date": "2023-03-03", "close": 0.575, "volume": 7781.0}, {"date": "2023-03-07", "close": 0.6, "volume": 2057.0}, {"date": "2023-03-08", "close": 0.605, "volume": 7447.0}, {"date": "2023-03-09", "close": 0.6, "volume": 435.0}, {"date": "2023-03-13", "close": 0.6, "volume": 53595.0}, {"date": "2023-03-14", "close": 0.605, "volume": 35079.0}, {"date": "2023-03-16", "close": 0.605, "volume": 1124.0}, {"date": "2023-03-17", "close": 0.605, "volume": 5666.0}, {"date": "2023-03-21", "close": 0.605, "volume": 6666.0}, {"date": "2023-03-24", "close": 0.61, "volume": 2100.0}, {"date": "2023-03-28", "close": 0.61, "volume": 387.0}, {"date": "2023-03-29", "close": 0.62, "volume": 800.0}, {"date": "2023-03-30", "close": 0.61, "volume": 10999.0}, {"date": "2023-03-31", "close": 0.63, "volume": 3533.0}, {"date": "2023-04-04", "close": 0.625, "volume": 933.0}, {"date": "2023-04-05", "close": 0.625, "volume": 11666.0}, {"date": "2023-04-11", "close": 0.62, "volume": 2000.0}, {"date": "2023-04-12", "close": 0.62, "volume": 3311.0}, {"date": "2023-04-14", "close": 0.62, "volume": 23377.0}, {"date": "2023-04-17", "close": 0.62, "volume": 2188.0}, {"date": "2023-05-10", "close": 0.6, "volume": 1292.0}, {"date": "2023-05-12", "close": 0.55, "volume": 5965.0}, {"date": "2023-05-17", "close": 0.55, "volume": 2681.0}, {"date": "2023-05-18", "close": 0.55, "volume": 11754.0}, {"date": "2023-05-22", "close": 0.55, "volume": 6442.0}, {"date": "2023-05-23", "close": 0.515, "volume": 1290.0}, {"date": "2023-05-24", "close": 0.54, "volume": 10890.0}, {"date": "2023-05-25", "close": 0.54, "volume": 2051.0}, {"date": "2023-05-26", "close": 0.54, "volume": 12419.0}, {"date": "2023-05-30", "close": 0.58, "volume": 82453.0}, {"date": "2023-05-31", "close": 0.58, "volume": 21464.0}, {"date": "2023-06-06", "close": 0.56, "volume": 3500.0}, {"date": "2023-06-07", "close": 0.56, "volume": 397.0}, {"date": "2023-06-09", "close": 0.56, "volume": 1475.0}, {"date": "2023-06-14", "close": 0.56, "volume": 613.0}, {"date": "2023-06-15", "close": 0.56, "volume": 2800.0}, {"date": "2023-06-19", "close": 0.56, "volume": 133.0}, {"date": "2023-06-20", "close": 0.56, "volume": 2133.0}, {"date": "2023-06-21", "close": 0.555, "volume": 9166.0}, {"date": "2023-06-27", "close": 0.57, "volume": 2468.0}, {"date": "2023-06-28", "close": 0.57, "volume": 18613.0}, {"date": "2023-06-29", "close": 0.555, "volume": 561.0}, {"date": "2023-07-03", "close": 0.56, "volume": 20000.0}, {"date": "2023-07-04", "close": 0.56, "volume": 8006.0}, {"date": "2023-07-06", "close": 0.56, "volume": 39.0}, {"date": "2023-07-10", "close": 0.56, "volume": 783.0}, {"date": "2023-07-12", "close": 0.56, "volume": 2993.0}, {"date": "2023-07-19", "close": 0.56, "volume": 2000.0}, {"date": "2023-07-20", "close": 0.56, "volume": 500.0}, {"date": "2023-07-24", "close": 0.56, "volume": 1500.0}, {"date": "2023-07-26", "close": 0.56, "volume": 8778.0}, {"date": "2023-07-28", "close": 0.555, "volume": 1908.0}, {"date": "2023-07-31", "close": 0.555, "volume": 5.0}, {"date": "2023-08-02", "close": 0.54, "volume": 1005.0}, {"date": "2023-08-14", "close": 0.545, "volume": 8000.0}, {"date": "2023-08-18", "close": 0.54, "volume": 1000.0}, {"date": "2023-08-21", "close": 0.53, "volume": 28667.0}, {"date": "2023-08-24", "close": 0.525, "volume": 225000.0}, {"date": "2023-09-14", "close": 0.45, "volume": 83242.0}, {"date": "2023-09-15", "close": 0.46, "volume": 180049.0}, {"date": "2023-09-18", "close": 0.46, "volume": 173832.0}, {"date": "2023-09-20", "close": 0.46, "volume": 1826.0}, {"date": "2023-09-21", "close": 0.435, "volume": 64944.0}, {"date": "2023-09-25", "close": 0.44, "volume": 3902.0}, {"date": "2023-09-28", "close": 0.435, "volume": 46870.0}, {"date": "2023-09-29", "close": 0.425, "volume": 6000.0}, {"date": "2023-10-03", "close": 0.42, "volume": 88309.0}, {"date": "2023-10-05", "close": 0.43, "volume": 17464.0}, {"date": "2023-10-10", "close": 0.42, "volume": 7.0}, {"date": "2023-10-12", "close": 0.42, "volume": 23000.0}, {"date": "2023-10-16", "close": 0.42, "volume": 197295.0}, {"date": "2023-10-20", "close": 0.4, "volume": 30635.0}, {"date": "2023-10-25", "close": 0.43, "volume": 35887.0}, {"date": "2023-11-03", "close": 0.4, "volume": 2108.0}, {"date": "2023-11-09", "close": 0.43, "volume": 115563.0}, {"date": "2023-11-14", "close": 0.405, "volume": 186.0}, {"date": "2023-11-20", "close": 0.4, "volume": 60488.0}, {"date": "2023-11-21", "close": 0.4, "volume": 1793.0}, {"date": "2023-11-22", "close": 0.39, "volume": 66764.0}, {"date": "2023-12-07", "close": 0.39, "volume": 600.0}, {"date": "2023-12-08", "close": 0.39, "volume": 4722.0}, {"date": "2023-12-12", "close": 0.39, "volume": 23333.0}, {"date": "2023-12-13", "close": 0.37, "volume": 27233.0}, {"date": "2024-01-16", "close": 0.3, "volume": 5374.0}, {"date": "2024-01-23", "close": 0.32, "volume": 367.0}, {"date": "2024-01-29", "close": 0.34, "volume": 4230.0}, {"date": "2024-02-01", "close": 0.35, "volume": 4017.0}, {"date": "2024-02-05", "close": 0.375, "volume": 1228.0}, {"date": "2024-02-07", "close": 0.35, "volume": 105823.0}, {"date": "2024-02-08", "close": 0.32, "volume": 5448.0}, {"date": "2024-02-12", "close": 0.285, "volume": 5657.0}, {"date": "2024-02-13", "close": 0.3, "volume": 59499.0}, {"date": "2024-02-22", "close": 0.355, "volume": 33723.0}, {"date": "2024-02-23", "close": 0.325, "volume": 1375.0}, {"date": "2024-02-28", "close": 0.34, "volume": 50000.0}, {"date": "2024-03-05", "close": 0.395, "volume": 3747.0}, {"date": "2024-03-08", "close": 0.335, "volume": 8480.0}, {"date": "2024-03-12", "close": 0.325, "volume": 50000.0}, {"date": "2024-03-13", "close": 0.355, "volume": 98779.0}, {"date": "2024-03-14", "close": 0.365, "volume": 1610.0}, {"date": "2024-03-21", "close": 0.325, "volume": 6186.0}, {"date": "2024-04-04", "close": 0.23, "volume": 21380.0}, {"date": "2024-04-05", "close": 0.25, "volume": 5666.0}, {"date": "2024-04-08", "close": 0.325, "volume": 8313.0}, {"date": "2024-04-10", "close": 0.33, "volume": 51665.0}, {"date": "2024-04-11", "close": 0.34, "volume": 1000.0}, {"date": "2024-04-12", "close": 0.385, "volume": 38185.0}, {"date": "2024-04-16", "close": 0.345, "volume": 2000.0}, {"date": "2024-04-17", "close": 0.345, "volume": 3333.0}, {"date": "2024-04-22", "close": 0.355, "volume": 8266.0}, {"date": "2024-04-30", "close": 0.355, "volume": 666.0}, {"date": "2024-05-03", "close": 0.36, "volume": 2.0}, {"date": "2024-05-06", "close": 0.36, "volume": 9727.0}, {"date": "2024-05-10", "close": 0.355, "volume": 2495.0}, {"date": "2024-05-13", "close": 0.35, "volume": 51005.0}, {"date": "2024-05-16", "close": 0.31, "volume": 25500.0}, {"date": "2024-05-17", "close": 0.33, "volume": 40013.0}, {"date": "2024-05-20", "close": 0.34, "volume": 20706.0}, {"date": "2024-05-22", "close": 0.35, "volume": 7.0}, {"date": "2024-05-24", "close": 0.35, "volume": 21417.0}, {"date": "2024-05-29", "close": 0.35, "volume": 2000.0}, {"date": "2024-06-04", "close": 0.35, "volume": 39561.0}, {"date": "2024-06-05", "close": 0.35, "volume": 9894.0}, {"date": "2024-06-07", "close": 0.35, "volume": 5000.0}, {"date": "2024-06-11", "close": 0.35, "volume": 7000.0}, {"date": "2024-06-13", "close": 0.35, "volume": 44600.0}, {"date": "2024-06-14", "close": 0.34, "volume": 80500.0}, {"date": "2024-06-17", "close": 0.34, "volume": 8454.0}, {"date": "2024-06-18", "close": 0.36, "volume": 84195.0}, {"date": "2024-06-19", "close": 0.37, "volume": 2666.0}, {"date": "2024-06-20", "close": 0.38, "volume": 2597.0}, {"date": "2024-06-21", "close": 0.385, "volume": 1035.0}, {"date": "2024-06-24", "close": 0.38, "volume": 5320.0}, {"date": "2024-06-25", "close": 0.38, "volume": 17592.0}, {"date": "2024-06-28", "close": 0.375, "volume": 43781.0}, {"date": "2024-07-01", "close": 0.375, "volume": 5339.0}, {"date": "2024-07-02", "close": 0.39, "volume": 26666.0}, {"date": "2024-07-03", "close": 0.4, "volume": 3300.0}, {"date": "2024-07-05", "close": 0.405, "volume": 8514.0}, {"date": "2024-07-11", "close": 0.41, "volume": 4740.0}, {"date": "2024-07-15", "close": 0.43, "volume": 5893.0}, {"date": "2024-07-18", "close": 0.42, "volume": 21519.0}, {"date": "2024-07-23", "close": 0.43, "volume": 3.0}, {"date": "2024-07-24", "close": 0.41, "volume": 19334.0}, {"date": "2024-07-25", "close": 0.41, "volume": 23803.0}, {"date": "2024-07-26", "close": 0.43, "volume": 47988.0}, {"date": "2024-07-29", "close": 0.43, "volume": 4500.0}, {"date": "2024-07-31", "close": 0.42, "volume": 15953.0}, {"date": "2024-08-01", "close": 0.42, "volume": 4040.0}, {"date": "2024-08-02", "close": 0.4, "volume": 67970.0}, {"date": "2024-08-05", "close": 0.4, "volume": 5952.0}, {"date": "2024-08-08", "close": 0.42, "volume": 57859.0}, {"date": "2024-08-09", "close": 0.42, "volume": 60399.0}, {"date": "2024-08-12", "close": 0.42, "volume": 40000.0}, {"date": "2024-08-13", "close": 0.42, "volume": 14999.0}, {"date": "2024-08-14", "close": 0.42, "volume": 15000.0}, {"date": "2024-08-15", "close": 0.42, "volume": 57624.0}, {"date": "2024-08-16", "close": 0.42, "volume": 33490.0}, {"date": "2024-08-19", "close": 0.425, "volume": 11263.0}, {"date": "2024-08-20", "close": 0.425, "volume": 19047.0}, {"date": "2024-08-21", "close": 0.435, "volume": 5000.0}, {"date": "2024-08-23", "close": 0.45, "volume": 6387.0}, {"date": "2024-08-26", "close": 0.435, "volume": 10000.0}, {"date": "2024-08-27", "close": 0.43, "volume": 14623.0}, {"date": "2024-08-28", "close": 0.425, "volume": 30514.0}, {"date": "2024-08-29", "close": 0.425, "volume": 50000.0}, {"date": "2024-09-02", "close": 0.44, "volume": 4595.0}, {"date": "2024-09-04", "close": 0.44, "volume": 25356.0}, {"date": "2024-09-09", "close": 0.44, "volume": 23284.0}, {"date": "2024-09-11", "close": 0.44, "volume": 23029.0}, {"date": "2024-09-13", "close": 0.44, "volume": 271.0}, {"date": "2024-10-08", "close": 0.44, "volume": 400.0}, {"date": "2024-10-09", "close": 0.45, "volume": 5364.0}, {"date": "2024-10-10", "close": 0.44, "volume": 8000.0}, {"date": "2024-10-14", "close": 0.355, "volume": 20373.0}, {"date": "2024-10-15", "close": 0.45, "volume": 48548.0}, {"date": "2024-10-16", "close": 0.45, "volume": 20666.0}, {"date": "2024-10-17", "close": 0.44, "volume": 4334.0}, {"date": "2024-10-18", "close": 0.44, "volume": 17700.0}, {"date": "2024-10-21", "close": 0.44, "volume": 1366.0}, {"date": "2024-10-29", "close": 0.44, "volume": 13000.0}, {"date": "2024-10-30", "close": 0.45, "volume": 8509.0}, {"date": "2024-11-01", "close": 0.44, "volume": 855.0}, {"date": "2024-11-04", "close": 0.44, "volume": 1795.0}, {"date": "2024-11-05", "close": 0.445, "volume": 244.0}, {"date": "2024-11-06", "close": 0.44, "volume": 3333.0}, {"date": "2024-11-08", "close": 0.44, "volume": 10000.0}, {"date": "2024-11-15", "close": 0.44, "volume": 3333.0}, {"date": "2024-11-18", "close": 0.44, "volume": 1000.0}, {"date": "2024-11-21", "close": 0.44, "volume": 11000.0}, {"date": "2024-11-25", "close": 0.44, "volume": 21.0}, {"date": "2024-11-26", "close": 0.44, "volume": 5037.0}, {"date": "2024-11-27", "close": 0.425, "volume": 6865.0}, {"date": "2024-11-29", "close": 0.44, "volume": 22000.0}, {"date": "2024-12-03", "close": 0.44, "volume": 38000.0}, {"date": "2024-12-04", "close": 0.44, "volume": 2392.0}, {"date": "2024-12-06", "close": 0.44, "volume": 41356.0}, {"date": "2024-12-09", "close": 0.44, "volume": 14001.0}, {"date": "2024-12-10", "close": 0.44, "volume": 26947.0}, {"date": "2024-12-11", "close": 0.43, "volume": 3373.0}, {"date": "2024-12-12", "close": 0.44, "volume": 25000.0}, {"date": "2024-12-13", "close": 0.43, "volume": 166.0}, {"date": "2024-12-16", "close": 0.44, "volume": 9001.0}, {"date": "2025-01-02", "close": 0.445, "volume": 133.0}, {"date": "2025-01-08", "close": 0.435, "volume": 127968.0}, {"date": "2025-01-09", "close": 0.43, "volume": 92768.0}, {"date": "2025-01-10", "close": 0.43, "volume": 125780.0}, {"date": "2025-01-13", "close": 0.43, "volume": 102222.0}, {"date": "2025-01-15", "close": 0.43, "volume": 59679.0}, {"date": "2025-01-16", "close": 0.435, "volume": 182.0}, {"date": "2025-01-20", "close": 0.45, "volume": 76000.0}, {"date": "2025-01-22", "close": 0.45, "volume": 30454.0}, {"date": "2025-01-23", "close": 0.44, "volume": 128964.0}, {"date": "2025-01-24", "close": 0.44, "volume": 150000.0}, {"date": "2025-01-28", "close": 0.43, "volume": 87686.0}, {"date": "2025-01-30", "close": 0.44, "volume": 37173.0}, {"date": "2025-01-31", "close": 0.45, "volume": 7000.0}, {"date": "2025-02-03", "close": 0.45, "volume": 10000.0}, {"date": "2025-02-04", "close": 0.5075, "volume": 96503.0}, {"date": "2025-02-05", "close": 0.53, "volume": 51024.0}, {"date": "2025-02-06", "close": 0.545, "volume": 16646.0}, {"date": "2025-02-07", "close": 0.545, "volume": 41076.0}, {"date": "2025-02-14", "close": 0.57, "volume": 5000.0}, {"date": "2025-02-18", "close": 0.57, "volume": 1964.0}, {"date": "2025-02-25", "close": 0.545, "volume": 255.0}, {"date": "2025-02-26", "close": 0.51, "volume": 28044.0}, {"date": "2025-02-28", "close": 0.56, "volume": 11253.0}, {"date": "2025-03-03", "close": 0.555, "volume": 6000.0}, {"date": "2025-03-05", "close": 0.525, "volume": 567.0}, {"date": "2025-03-10", "close": 0.525, "volume": 1212.0}, {"date": "2025-03-11", "close": 0.52, "volume": 37951.0}, {"date": "2025-03-12", "close": 0.53, "volume": 12742.0}, {"date": "2025-03-18", "close": 0.53, "volume": 37935.0}, {"date": "2025-03-19", "close": 0.52, "volume": 14597.0}, {"date": "2025-03-20", "close": 0.52, "volume": 15000.0}, {"date": "2025-03-24", "close": 0.53, "volume": 9500.0}, {"date": "2025-03-26", "close": 0.515, "volume": 14404.0}, {"date": "2025-03-27", "close": 0.51, "volume": 136.0}, {"date": "2025-03-28", "close": 0.555, "volume": 14613.0}, {"date": "2025-03-31", "close": 0.56, "volume": 146.0}, {"date": "2025-04-01", "close": 0.56, "volume": 4832.0}, {"date": "2025-04-02", "close": 0.57, "volume": 23534.0}, {"date": "2025-04-04", "close": 0.65, "volume": 10261.0}, {"date": "2025-04-07", "close": 0.7, "volume": 15596.0}, {"date": "2025-04-08", "close": 0.65, "volume": 12828.0}, {"date": "2025-04-09", "close": 0.65, "volume": 10525.0}, {"date": "2025-04-10", "close": 0.65, "volume": 5.0}, {"date": "2025-04-11", "close": 0.69, "volume": 33423.0}, {"date": "2025-04-14", "close": 0.7, "volume": 488.0}, {"date": "2025-04-15", "close": 0.79, "volume": 3342.0}, {"date": "2025-04-16", "close": 0.855, "volume": 6189.0}, {"date": "2025-04-22", "close": 0.855, "volume": 9283.0}, {"date": "2025-04-23", "close": 0.805, "volume": 14850.0}, {"date": "2025-04-24", "close": 0.805, "volume": 5153.0}, {"date": "2025-05-02", "close": 0.765, "volume": 117.0}, {"date": "2025-05-05", "close": 0.765, "volume": 7.0}, {"date": "2025-05-06", "close": 0.7, "volume": 2622.0}, {"date": "2025-05-07", "close": 0.7, "volume": 688.0}, {"date": "2025-05-12", "close": 0.7, "volume": 9833.0}, {"date": "2025-05-15", "close": 0.7, "volume": 7500.0}, {"date": "2025-05-19", "close": 0.8, "volume": 164474.0}, {"date": "2025-05-20", "close": 0.77, "volume": 103457.0}, {"date": "2025-05-21", "close": 0.8, "volume": 60100.0}, {"date": "2025-05-22", "close": 0.815, "volume": 22008.0}, {"date": "2025-05-23", "close": 0.8, "volume": 60864.0}, {"date": "2025-05-26", "close": 0.85, "volume": 58992.0}, {"date": "2025-05-27", "close": 0.85, "volume": 35684.0}, {"date": "2025-05-28", "close": 0.82, "volume": 44046.0}, {"date": "2025-05-29", "close": 0.835, "volume": 50895.0}, {"date": "2025-05-30", "close": 0.84, "volume": 8006.0}, {"date": "2025-06-02", "close": 0.84, "volume": 5000.0}, {"date": "2025-06-03", "close": 0.83, "volume": 7952.0}, {"date": "2025-06-04", "close": 0.83, "volume": 9049.0}, {"date": "2025-06-05", "close": 0.825, "volume": 31657.0}, {"date": "2025-06-10", "close": 0.84, "volume": 1221966.0}, {"date": "2025-06-11", "close": 0.845, "volume": 12116.0}, {"date": "2025-06-12", "close": 0.82, "volume": 147.0}, {"date": "2025-06-13", "close": 0.85, "volume": 8740.0}, {"date": "2025-06-16", "close": 0.84, "volume": 41503.0}, {"date": "2025-06-17", "close": 0.83, "volume": 1761.0}, {"date": "2025-06-18", "close": 0.82, "volume": 3371.0}, {"date": "2025-06-19", "close": 0.835, "volume": 7842.0}, {"date": "2025-06-24", "close": 0.8375, "volume": 155.0}, {"date": "2025-06-25", "close": 0.82, "volume": 31096.0}, {"date": "2025-06-26", "close": 0.85, "volume": 30097.0}, {"date": "2025-06-27", "close": 0.85, "volume": 61237.0}, {"date": "2025-06-30", "close": 0.84, "volume": 25989.0}, {"date": "2025-07-01", "close": 0.84, "volume": 21318.0}, {"date": "2025-07-02", "close": 0.85, "volume": 10000.0}, {"date": "2025-07-03", "close": 0.87, "volume": 8425.0}, {"date": "2025-07-04", "close": 0.88, "volume": 3820.0}, {"date": "2025-07-07", "close": 0.85, "volume": 30920.0}, {"date": "2025-07-08", "close": 0.85, "volume": 24698.0}, {"date": "2025-07-09", "close": 0.85, "volume": 15521.0}, {"date": "2025-07-10", "close": 0.85, "volume": 16016.0}, {"date": "2025-07-14", "close": 0.85, "volume": 33005.0}, {"date": "2025-07-15", "close": 0.85, "volume": 6.0}, {"date": "2025-07-16", "close": 0.85, "volume": 12.0}, {"date": "2025-07-29", "close": 0.88, "volume": 6803.0}, {"date": "2025-07-30", "close": 0.87, "volume": 1131.0}, {"date": "2025-08-01", "close": 0.86, "volume": 2044.0}, {"date": "2025-08-07", "close": 0.845, "volume": 500.0}, {"date": "2025-08-08", "close": 0.8, "volume": 48897.0}, {"date": "2025-08-11", "close": 0.8, "volume": 19622.0}, {"date": "2025-08-12", "close": 0.78, "volume": 2000.0}, {"date": "2025-08-13", "close": 0.78, "volume": 4400.0}, {"date": "2025-08-14", "close": 0.78, "volume": 2000.0}, {"date": "2025-08-20", "close": 0.78, "volume": 3005.0}, {"date": "2025-08-22", "close": 0.78, "volume": 62871.0}, {"date": "2025-08-25", "close": 0.77, "volume": 51033.0}, {"date": "2025-08-26", "close": 0.76, "volume": 7700.0}, {"date": "2025-08-27", "close": 0.76, "volume": 12404.0}, {"date": "2025-08-28", "close": 0.78, "volume": 70000.0}, {"date": "2025-09-01", "close": 0.76, "volume": 22892.0}, {"date": "2025-09-04", "close": 0.74, "volume": 23500.0}, {"date": "2025-09-05", "close": 0.74, "volume": 5830.0}, {"date": "2025-09-08", "close": 0.74, "volume": 2441.0}, {"date": "2025-09-09", "close": 0.745, "volume": 6649.0}, {"date": "2025-09-11", "close": 0.755, "volume": 11642.0}, {"date": "2025-09-12", "close": 0.76, "volume": 88551.0}, {"date": "2025-09-17", "close": 0.7, "volume": 118873.0}, {"date": "2025-09-18", "close": 0.705, "volume": 11773.0}, {"date": "2025-09-22", "close": 0.75, "volume": 6755.0}, {"date": "2025-09-23", "close": 0.76, "volume": 10163.0}, {"date": "2025-09-24", "close": 0.74, "volume": 87551.0}, {"date": "2025-09-25", "close": 0.75, "volume": 7199.0}, {"date": "2025-09-26", "close": 0.74, "volume": 25000.0}, {"date": "2025-09-29", "close": 0.74, "volume": 4000.0}, {"date": "2025-10-01", "close": 0.725, "volume": 98829.0}, {"date": "2025-10-02", "close": 0.73, "volume": 1606.0}, {"date": "2025-10-03", "close": 0.71, "volume": 183187.0}, {"date": "2025-10-06", "close": 0.71, "volume": 9160.0}, {"date": "2025-10-07", "close": 0.75, "volume": 787.0}, {"date": "2025-10-09", "close": 0.75, "volume": 941.0}, {"date": "2025-10-13", "close": 0.715, "volume": 11986.0}, {"date": "2025-10-14", "close": 0.725, "volume": 76932.0}, {"date": "2025-10-16", "close": 0.72, "volume": 50000.0}, {"date": "2025-10-17", "close": 0.735, "volume": 500.0}, {"date": "2025-10-20", "close": 0.72, "volume": 17723.0}, {"date": "2025-10-21", "close": 0.72, "volume": 8000.0}, {"date": "2025-10-22", "close": 0.73, "volume": 14476.0}, {"date": "2025-10-23", "close": 0.735, "volume": 47403.0}, {"date": "2025-10-24", "close": 0.74, "volume": 246959.0}, {"date": "2025-10-27", "close": 0.74, "volume": 32868.0}, {"date": "2025-10-30", "close": 0.73, "volume": 128824.0}, {"date": "2025-10-31", "close": 0.73, "volume": 104412.0}, {"date": "2025-11-07", "close": 0.735, "volume": 1823.0}, {"date": "2025-11-10", "close": 0.765, "volume": 74757.0}, {"date": "2025-11-11", "close": 0.785, "volume": 1528.0}, {"date": "2025-11-14", "close": 0.73, "volume": 18353.0}, {"date": "2025-11-18", "close": 0.73, "volume": 105508.0}, {"date": "2025-11-19", "close": 0.73, "volume": 1528.0}, {"date": "2025-11-21", "close": 0.725, "volume": 72945.0}, {"date": "2025-11-25", "close": 0.74, "volume": 22521.0}, {"date": "2025-11-26", "close": 0.725, "volume": 3658.0}, {"date": "2025-12-01", "close": 0.74, "volume": 22267.0}, {"date": "2025-12-03", "close": 0.74, "volume": 270.0}, {"date": "2025-12-08", "close": 0.74, "volume": 12477.0}, {"date": "2025-12-09", "close": 0.74, "volume": 8636.0}, {"date": "2025-12-12", "close": 0.74, "volume": 11364.0}, {"date": "2025-12-15", "close": 0.73, "volume": 8704.0}, {"date": "2025-12-16", "close": 0.73, "volume": 13.0}, {"date": "2025-12-17", "close": 0.73, "volume": 5.0}, {"date": "2025-12-18", "close": 0.735, "volume": 10333.0}, {"date": "2025-12-22", "close": 0.73, "volume": 20727.0}, {"date": "2025-12-23", "close": 0.74, "volume": 1306.0}, {"date": "2025-12-24", "close": 0.72, "volume": 40050.0}, {"date": "2025-12-29", "close": 0.72, "volume": 500.0}, {"date": "2026-01-05", "close": 0.72, "volume": 5.0}, {"date": "2026-01-06", "close": 0.72, "volume": 1504.0}, {"date": "2026-01-07", "close": 0.72, "volume": 12920.0}, {"date": "2026-01-13", "close": 0.75, "volume": 51638.0}, {"date": "2026-01-14", "close": 0.75, "volume": 52235.0}, {"date": "2026-01-16", "close": 0.715, "volume": 30248.0}, {"date": "2026-01-22", "close": 0.7, "volume": 11383.0}, {"date": "2026-01-23", "close": 0.7, "volume": 20000.0}, {"date": "2026-01-27", "close": 0.7, "volume": 3181.0}, {"date": "2026-01-28", "close": 0.69, "volume": 2155.0}, {"date": "2026-01-29", "close": 0.69, "volume": 24090.0}, {"date": "2026-01-30", "close": 0.7, "volume": 3967.0}, {"date": "2026-02-02", "close": 0.7, "volume": 11943.0}, {"date": "2026-02-06", "close": 0.69, "volume": 10700.0}, {"date": "2026-02-09", "close": 0.7, "volume": 5000.0}, {"date": "2026-02-10", "close": 0.7, "volume": 2619.0}, {"date": "2026-02-11", "close": 0.7, "volume": 2571.0}, {"date": "2026-02-12", "close": 0.7, "volume": 674.0}, {"date": "2026-02-13", "close": 0.7, "volume": 1278.0}, {"date": "2026-02-16", "close": 0.72, "volume": 339.0}, {"date": "2026-02-17", "close": 0.7, "volume": 750.0}, {"date": "2026-02-18", "close": 0.72, "volume": 380.0}, {"date": "2026-02-23", "close": 0.7, "volume": 37847.0}, {"date": "2026-02-24", "close": 0.7, "volume": 20000.0}, {"date": "2026-02-25", "close": 0.69, "volume": 41401.0}, {"date": "2026-02-26", "close": 0.66, "volume": 52200.0}, {"date": "2026-02-27", "close": 0.67, "volume": 10515.0}, {"date": "2026-03-02", "close": 0.68, "volume": 12881.0}, {"date": "2026-03-03", "close": 0.67, "volume": 34155.0}, {"date": "2026-03-04", "close": 0.65, "volume": 38712.0}, {"date": "2026-03-13", "close": 0.65, "volume": 20000.0}, {"date": "2026-03-16", "close": 0.65, "volume": 10000.0}, {"date": "2026-03-17", "close": 0.65, "volume": 18834.0}, {"date": "2026-03-19", "close": 0.65, "volume": 10000.0}, {"date": "2026-03-20", "close": 0.63, "volume": 9450.0}, {"date": "2026-03-24", "close": 0.63, "volume": 1400.0}, {"date": "2026-03-25", "close": 0.64, "volume": 5038.0}, {"date": "2026-03-26", "close": 0.62, "volume": 32508.0}, {"date": "2026-03-31", "close": 0.62, "volume": 11000.0}, {"date": "2026-04-01", "close": 0.63, "volume": 4796.0}, {"date": "2026-04-09", "close": 0.63, "volume": 1300.0}, {"date": "2026-04-10", "close": 0.64, "volume": 2000.0}, {"date": "2026-04-14", "close": 0.65, "volume": 13333.0}, {"date": "2026-04-17", "close": 0.655, "volume": 200.0}, {"date": "2026-04-21", "close": 0.65, "volume": 5989.0}, {"date": "2026-04-23", "close": 0.66, "volume": 41461.0}, {"date": "2026-04-29", "close": 0.65, "volume": 23818.0}, {"date": "2026-05-04", "close": 0.65, "volume": 787.0}, {"date": "2026-05-05", "close": 0.65, "volume": 310.0}, {"date": "2026-05-06", "close": 0.65, "volume": 800.0}, {"date": "2026-05-25", "close": 0.65, "volume": 6930.0}, {"date": "2026-05-27", "close": 0.65, "volume": 7225.0}, {"date": "2026-05-28", "close": 0.66, "volume": 1666.0}, {"date": "2026-06-04", "close": 0.675, "volume": 3086.0}, {"date": "2026-06-10", "close": 0.67, "volume": 17014.0}, {"date": "2026-06-19", "close": 0.65, "volume": 17381.0}, {"date": "2026-06-22", "close": 0.65, "volume": 192.0}, {"date": "2026-06-23", "close": 0.65, "volume": 15120.0}, {"date": "2026-06-24", "close": 0.64, "volume": 23911.0}, {"date": "2026-06-25", "close": 0.65, "volume": 13715.0}, {"date": "2026-06-26", "close": 0.65, "volume": 75.0}, {"date": "2026-06-29", "close": 0.65, "volume": 15327.0}, {"date": "2026-06-30", "close": 0.65, "volume": 35485.0}, {"date": "2026-07-01", "close": 0.65, "volume": 13210.0}, {"date": "2026-07-02", "close": 0.65, "volume": 370.0}, {"date": "2026-07-14", "close": 0.64, "volume": 50352.0}, {"date": "2026-07-21", "close": 0.64, "volume": 2159.0}, {"date": "2026-07-30", "close": 0.655, "volume": 1200.0}, {"date": "2026-07-31", "close": 0.65, "volume": 4000.0}, {"date": "2026-08-04", "close": 0.65, "volume": 1130.0}, {"date": "2026-08-10", "close": 0.65, "volume": 1000.0}, {"date": "2026-08-12", "close": 0.62, "volume": 33963.0}, {"date": "2026-08-14", "close": 0.64, "volume": 3176.0}, {"date": "2026-08-17", "close": 0.63, "volume": 2824.0}, {"date": "2026-08-18", "close": 0.64, "volume": 5270.0}, {"date": "2026-08-19", "close": 0.64, "volume": 2211.0}, {"date": "2026-08-21", "close": 0.67, "volume": 2671.0}, {"date": "2026-08-26", "close": 0.67, "volume": 9312.0}, {"date": "2026-08-27", "close": 0.67, "volume": 15463.0}, {"date": "2026-08-28", "close": 0.66, "volume": 665.0}, {"date": "2026-08-31", "close": 0.67, "volume": 14094.0}, {"date": "2026-09-01", "close": 0.69, "volume": 203678.0}], "refreshing": true}