{"ticker": "WTM", "overview": {"name": "Waratah Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WTM", "has_prices": true, "as_of": "2026-09-18", "last": 0.615, "prev_close": 0.595, "change": 0.020000000000000018, "change_pct": 0.033613445378151294, "session_volume": 434977.0, "vwap_5": 0.6199103387651423, "vwap_20": 0.626795448428862, "vwap_60": 0.5427067878831171, "vwap_250": 0.625329560725004, "high_52w": 0.8, "low_52w": 0.43, "avg_volume_20": 699661.7, "sessions": 400, "market_cap": {"value": 231010134.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154644", "src": "ASX", "ticker": "WTM", "cik": "", "company": "Waratah Minerals Limited", "company_raw": "Waratah Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154644", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "ASX-03146392", "src": "ASX", "ticker": "WTM", "cik": "", "company": "Waratah Minerals Limited", "company_raw": "Waratah Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their WTM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146392", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASXSH-03142333", "src": "ASX", "ticker": "WTM", "cik": "", "company": "Waratah Minerals Limited", "company_raw": "Waratah Minerals Limited", "who": "Acorn Capital Limited", "who_key": "Acorn Capital Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Acorn Capital Limited crosses the line: 5.16% of WTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142333", "trade_date": "", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASXSH-03111815", "src": "ASX", "ticker": "WTM", "cik": "", "company": "Waratah Minerals Limited", "company_raw": "Waratah Minerals Limited", "who": "The Bank of Nova Scotia and each of its controlling entities including those listed in Annex A (Substantial Holders)", "who_key": "The Bank of Nova Scotia and each of its controlling entities including those listed in Annex A (Substantial Holders)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: The Bank of Nova Scotia and each of its controlling entities including those listed in Annex A (Substantial Holders) drops below 5% of WTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111815", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159283}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Acorn Capital Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.16, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142333-6A1346733", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Bank of Nova Scotia and each of its controlling entities including", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111815-6A1334233", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Bank of Nova Scotia and each of its controlled entities including those", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.36, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110160-6A1333518", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Duerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johan van Vuuren", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Duerden - Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Clark - Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Duerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-17", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Duerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Scott - Updated", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naomi Scott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Duerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/wtm", "needs_ocr": 0}], "directors": [{"name": "Naomi Scott - Updated", "first_seen": "2024-11-05", "last_seen": "2024-11-05", "status": "current", "notices": 1}, {"name": "P Duerden - Amended", "first_seen": "2025-10-30", "last_seen": "2025-10-30", "status": "current", "notices": 1}, {"name": "D Clark - Amended", "first_seen": "2025-10-30", "last_seen": "2025-10-30", "status": "current", "notices": 1}, {"name": "Johan van Vuuren", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "status": "current", "notices": 1}, {"name": "Peter Duerden", "first_seen": "2024-01-30", "last_seen": "2026-06-17", "status": "current", "notices": 5}, {"name": "Naomi Scott", "first_seen": "2024-11-03", "last_seen": "2026-06-17", "status": "current", "notices": 4}, {"name": "Darryl Clark", "first_seen": "2024-01-30", "last_seen": "2026-06-17", "status": "current", "notices": 6}, {"name": "Andrew Stewart", "first_seen": "2023-09-08", "last_seen": "2026-06-17", "status": "current", "notices": 7}, {"name": "B Smith", "first_seen": "2012-11-05", "last_seen": "2012-11-05", "status": "past", "notices": 1}, {"name": "Leeden and George", "first_seen": "2013-07-24", "last_seen": "2013-07-24", "status": "past", "notices": 1}, {"name": "George", "first_seen": "2013-11-29", "last_seen": "2013-11-29", "status": "past", "notices": 1}, {"name": "Leeden", "first_seen": "2013-12-03", "last_seen": "2013-12-03", "status": "past", "notices": 1}, {"name": "Jeff Dowling", "first_seen": "2023-09-08", "last_seen": "2023-09-08", "status": "past", "notices": 1}, {"name": "David Flanagan", "first_seen": "2023-09-08", "last_seen": "2023-09-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156884-6A1353184"}, {"date": "2026-11-01", "form": "Other", "title": "Updated Securities Trading Policy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156775-6A1353159"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155673-6A1352639"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153373-6A1351520"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150585-6A1350181"}], "performance": {"ticker": "WTM", "has_prices": true, "summary": {"n": 1, "avg": 1.7017543859649125, "win_rate": 1.0, "best": 1.7017543859649125, "worst": 1.7017543859649125, "as_of": "2026-10-30"}, "buys": [{"who": "Hon. James French Hill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR02", "amount": 50001.0, "date": "2025-06-23", "score": 0.0, "ref_price": 0.285, "return": 1.7017543859649125}]}, "price_series": [{"date": "1999-11-25", "close": 58.851648, "volume": 68.0}, {"date": "1999-11-26", "close": 58.851648, "volume": null}, {"date": "1999-11-29", "close": 58.851648, "volume": null}, {"date": "1999-11-30", "close": 58.851648, "volume": null}, {"date": "1999-12-01", "close": 59.088, "volume": 10.0}, {"date": "1999-12-02", "close": 59.088, "volume": null}, {"date": "1999-12-03", "close": 59.088, "volume": null}, {"date": "1999-12-06", "close": 59.088, "volume": null}, {"date": "1999-12-07", "close": 59.088, "volume": null}, {"date": "1999-12-08", "close": 59.088, "volume": null}, {"date": "1999-12-09", "close": 59.088, "volume": null}, {"date": "1999-12-10", "close": 50.2248, "volume": 41.0}, {"date": "1999-12-13", "close": 50.2248, "volume": 298.0}, {"date": "1999-12-14", "close": 50.2248, "volume": null}, {"date": "1999-12-15", "close": 50.2248, "volume": null}, {"date": "1999-12-16", "close": 50.2248, "volume": null}, {"date": "1999-12-17", "close": 50.2248, "volume": null}, {"date": "1999-12-20", "close": 50.2248, "volume": null}, {"date": "1999-12-21", "close": 50.2248, "volume": null}, {"date": "1999-12-22", "close": 50.2248, "volume": null}, {"date": "1999-12-23", "close": 50.2248, "volume": null}, {"date": "1999-12-24", "close": 50.2248, "volume": null}, {"date": "1999-12-27", "close": 50.2248, "volume": null}, {"date": "1999-12-28", "close": 50.2248, "volume": null}, {"date": "1999-12-29", "close": 50.2248, "volume": null}, {"date": "1999-12-30", "close": 50.2248, "volume": null}, {"date": "1999-12-31", "close": 50.2248, "volume": null}, {"date": "2000-01-03", "close": 50.2248, "volume": null}, {"date": "2000-01-04", "close": 50.2248, "volume": null}, {"date": "2000-01-05", "close": 50.2248, "volume": null}, {"date": "2000-01-06", "close": 50.2248, "volume": null}, {"date": "2000-01-07", "close": 50.2248, "volume": 169.0}, {"date": "2000-01-10", "close": 50.2248, "volume": null}, {"date": "2000-01-11", "close": 50.2248, "volume": null}, {"date": "2000-01-12", "close": 50.2248, "volume": null}, {"date": "2000-01-13", "close": 50.2248, "volume": null}, {"date": "2000-01-14", "close": 50.2248, "volume": null}, {"date": "2000-01-17", "close": 50.2248, "volume": null}, {"date": "2000-01-18", "close": 50.2248, "volume": null}, {"date": "2000-01-19", "close": 50.2248, "volume": null}, {"date": "2000-01-20", "close": 50.2248, "volume": null}, {"date": "2000-01-21", "close": 50.2248, "volume": null}, {"date": "2000-01-24", "close": 50.2248, "volume": null}, {"date": "2000-01-25", "close": 50.2248, "volume": null}, {"date": "2000-01-26", "close": 50.2248, "volume": null}, {"date": "2000-01-27", "close": 50.2248, "volume": null}, {"date": "2000-01-28", "close": 50.2248, "volume": null}, {"date": "2000-01-31", "close": 50.2248, "volume": null}, {"date": "2000-02-01", "close": 50.2248, "volume": null}, {"date": "2000-02-02", "close": 50.2248, "volume": null}, {"date": "2000-02-29", "close": 59.088, "volume": 1.0}, {"date": "2000-03-13", "close": 47.56584, "volume": 186.0}, {"date": "2000-04-03", "close": 58.79256, "volume": 8.0}, {"date": "2000-04-28", "close": 58.79256, "volume": null}, {"date": "2000-05-09", "close": 56.1336, "volume": 3.0}, {"date": "2000-05-10", "close": 58.79256, "volume": 3.0}, {"date": "2000-05-16", "close": 54.95184, "volume": 3780.0}, {"date": "2000-05-17", "close": 54.95184, "volume": 3117.0}, {"date": "2000-05-24", "close": 53.1792, "volume": 64.0}, {"date": "2000-05-25", "close": 54.6564, "volume": 2031.0}, {"date": "2000-06-19", "close": 56.1336, "volume": 12.0}, {"date": "2000-06-29", "close": 50.2248, "volume": 12.0}, {"date": "2000-07-03", "close": 47.2704, "volume": 124.0}, {"date": "2000-07-31", "close": 57.6108, "volume": 169.0}, {"date": "2000-08-16", "close": 50.52024, "volume": 4.0}, {"date": "2000-08-31", "close": 56.1336, "volume": 169.0}, {"date": "2000-09-04", "close": 59.088, "volume": 271.0}, {"date": "2000-09-05", "close": 59.088, "volume": 68.0}, {"date": "2000-09-06", "close": 59.088, "volume": 1286.0}, {"date": "2000-09-21", "close": 64.9968, "volume": 169.0}, {"date": "2000-09-25", "close": 66.474, "volume": 169.0}, {"date": "2000-10-05", "close": 70.9056, "volume": 267.0}, {"date": "2000-10-19", "close": 69.4284, "volume": 169.0}, {"date": "2000-11-07", "close": 70.31472, "volume": 299.0}, {"date": "2000-11-20", "close": 70.31472, "volume": null}, {"date": "2000-11-21", "close": 84.2004, "volume": 41.0}, {"date": "2000-11-22", "close": 84.2004, "volume": null}, {"date": "2000-11-23", "close": 84.2004, "volume": null}, {"date": "2000-11-24", "close": 84.2004, "volume": null}, {"date": "2000-11-27", "close": 84.2004, "volume": null}, {"date": "2000-11-28", "close": 78.58704, "volume": 41.0}, {"date": "2000-11-29", "close": 78.58704, "volume": null}, {"date": "2000-11-30", "close": 78.58704, "volume": null}, {"date": "2000-12-01", "close": 78.58704, "volume": null}, {"date": "2000-12-04", "close": 78.58704, "volume": null}, {"date": "2000-12-05", "close": 78.58704, "volume": null}, {"date": "2000-12-06", "close": 78.58704, "volume": null}, {"date": "2000-12-07", "close": 78.58704, "volume": null}, {"date": "2000-12-11", "close": 78.58704, "volume": null}, {"date": "2000-12-12", "close": 78.58704, "volume": null}, {"date": "2000-12-13", "close": 78.58704, "volume": null}, {"date": "2000-12-14", "close": 78.58704, "volume": null}, {"date": "2000-12-15", "close": 78.58704, "volume": null}, {"date": "2000-12-18", "close": 78.58704, "volume": null}, {"date": "2000-12-19", "close": 78.58704, "volume": null}, {"date": "2000-12-20", "close": 78.58704, "volume": null}, {"date": "2000-12-21", "close": 78.58704, "volume": null}, {"date": "2000-12-22", "close": 78.58704, "volume": null}, {"date": "2000-12-27", "close": 78.58704, "volume": null}, {"date": "2000-12-28", "close": 78.58704, "volume": null}, {"date": "2000-12-29", "close": 70.9056, "volume": 169.0}, {"date": "2001-01-02", "close": 70.9056, "volume": null}, {"date": "2001-01-03", "close": 97.19976, "volume": 169.0}, {"date": "2001-01-04", "close": 97.19976, "volume": null}, {"date": "2001-01-05", "close": 97.19976, "volume": null}, {"date": "2001-01-08", "close": 97.19976, "volume": null}, {"date": "2001-01-09", "close": 97.19976, "volume": null}, {"date": "2001-01-10", "close": 97.19976, "volume": null}, {"date": "2001-01-11", "close": 97.19976, "volume": null}, {"date": "2001-01-12", "close": 97.19976, "volume": null}, {"date": "2001-01-15", "close": 94.924872, "volume": 31.0}, {"date": "2001-01-16", "close": 94.924872, "volume": null}, {"date": "2001-01-17", "close": 94.924872, "volume": null}, {"date": "2001-01-18", "close": 84.2004, "volume": 44.0}, {"date": "2001-01-19", "close": 84.2004, "volume": null}, {"date": "2001-01-22", "close": 91.5864, "volume": 51.0}, {"date": "2001-01-23", "close": 91.5864, "volume": null}, {"date": "2001-01-24", "close": 91.5864, "volume": null}, {"date": "2001-01-25", "close": 91.5864, "volume": null}, {"date": "2001-01-29", "close": 91.5864, "volume": null}, {"date": "2001-01-30", "close": 91.5864, "volume": null}, {"date": "2001-01-31", "close": 91.5864, "volume": null}, {"date": "2001-02-01", "close": 91.5864, "volume": null}, {"date": "2001-02-02", "close": 91.5864, "volume": null}, {"date": "2001-02-05", "close": 91.5864, "volume": null}, {"date": "2001-02-06", "close": 91.5864, "volume": null}, {"date": "2001-02-07", "close": 99.56328, "volume": 138.0}, {"date": "2001-02-08", "close": 106.65384, "volume": 115.0}, {"date": "2001-02-09", "close": 106.65384, "volume": null}, {"date": "2001-02-12", "close": 91.5864, "volume": 19.0}, {"date": "2001-02-13", "close": 88.632, "volume": 24.0}, {"date": "2001-02-14", "close": 88.632, "volume": null}, {"date": "2001-02-15", "close": 88.632, "volume": null}, {"date": "2001-02-16", "close": 88.632, "volume": null}, {"date": "2001-02-19", "close": 88.632, "volume": null}, {"date": "2001-02-20", "close": 88.632, "volume": null}, {"date": "2001-02-21", "close": 88.632, "volume": null}, {"date": "2001-02-22", "close": 88.632, "volume": null}, {"date": "2001-02-23", "close": 88.632, "volume": null}, {"date": "2001-02-26", "close": 88.632, "volume": null}, {"date": "2001-02-27", "close": 88.632, "volume": null}, {"date": "2001-02-28", "close": 94.5408, "volume": 8.0}, {"date": "2001-03-01", "close": 94.5408, "volume": null}, {"date": "2001-03-02", "close": 94.5408, "volume": null}, {"date": "2001-03-05", "close": 94.5408, "volume": null}, {"date": "2001-03-06", "close": 94.5408, "volume": null}, {"date": "2001-03-07", "close": 94.5408, "volume": null}, {"date": "2001-03-08", "close": 94.5408, "volume": null}, {"date": "2001-03-09", "close": 94.5408, "volume": null}, {"date": "2001-03-12", "close": 94.5408, "volume": null}, {"date": "2001-03-13", "close": 94.5408, "volume": null}, {"date": "2001-03-14", "close": 94.5408, "volume": null}, {"date": "2001-03-15", "close": 94.5408, "volume": null}, {"date": "2001-03-16", "close": 94.5408, "volume": null}, {"date": "2001-03-19", "close": 94.5408, "volume": null}, {"date": "2001-03-20", "close": 94.5408, "volume": null}, {"date": "2001-03-21", "close": 94.5408, "volume": null}, {"date": "2001-03-22", "close": 94.5408, "volume": null}, {"date": "2001-03-23", "close": 94.5408, "volume": null}, {"date": "2001-03-26", "close": 94.5408, "volume": null}, {"date": "2001-03-27", "close": 94.5408, "volume": null}, {"date": "2001-03-28", "close": 94.5408, "volume": null}, {"date": "2001-03-29", "close": 94.5408, "volume": null}, {"date": "2001-03-30", "close": 94.5408, "volume": null}, {"date": "2001-04-02", "close": 94.5408, "volume": null}, {"date": "2001-04-03", "close": 94.5408, "volume": null}, {"date": "2001-04-04", "close": 94.5408, "volume": null}, {"date": "2001-04-05", "close": 94.5408, "volume": null}, {"date": "2001-04-06", "close": 94.5408, "volume": null}, {"date": "2001-04-09", "close": 94.5408, "volume": null}, {"date": "2001-04-10", "close": 94.5408, "volume": null}, {"date": "2001-04-11", "close": 94.5408, "volume": null}, {"date": "2001-04-12", "close": 94.5408, "volume": null}, {"date": "2001-04-17", "close": 94.5408, "volume": null}, {"date": "2001-04-18", "close": 94.5408, "volume": null}, {"date": "2001-04-19", "close": 94.5408, "volume": null}, {"date": "2001-04-20", "close": 94.5408, "volume": null}, {"date": "2001-04-23", "close": 94.5408, "volume": null}, {"date": "2001-04-24", "close": 94.5408, "volume": null}, {"date": "2001-04-26", "close": 94.5408, "volume": null}, {"date": "2001-04-27", "close": 94.5408, "volume": null}, {"date": "2001-04-30", "close": 94.5408, "volume": null}, {"date": "2001-05-01", "close": 94.5408, "volume": null}, {"date": "2001-05-02", "close": 94.5408, "volume": null}, {"date": "2001-05-03", "close": 94.5408, "volume": null}, {"date": "2001-05-04", "close": 94.5408, "volume": null}, {"date": "2001-05-07", "close": 94.5408, "volume": null}, {"date": "2001-05-08", "close": 94.5408, "volume": null}, {"date": "2001-05-09", "close": 94.5408, "volume": null}, {"date": "2001-05-10", "close": 94.5408, "volume": null}, {"date": "2001-05-11", "close": 94.5408, "volume": null}, {"date": "2001-05-14", "close": 108.72192, "volume": 14.0}, {"date": "2001-05-15", "close": 108.72192, "volume": 3385.0}, {"date": "2001-05-16", "close": 108.72192, "volume": null}, {"date": "2001-05-17", "close": 119.6532, "volume": 4949.0}, {"date": "2001-05-18", "close": 119.6532, "volume": null}, {"date": "2001-05-21", "close": 119.6532, "volume": null}, {"date": "2001-05-22", "close": 119.6532, "volume": null}, {"date": "2001-05-23", "close": 119.6532, "volume": null}, {"date": "2001-05-24", "close": 119.6532, "volume": null}, {"date": "2001-05-25", "close": 119.6532, "volume": null}, {"date": "2001-05-28", "close": 119.6532, "volume": null}, {"date": "2001-05-29", "close": 119.6532, "volume": null}, {"date": "2001-05-30", "close": 119.6532, "volume": null}, {"date": "2001-05-31", "close": 119.6532, "volume": null}, {"date": "2001-06-01", "close": 119.6532, "volume": null}, {"date": "2001-06-04", "close": 119.6532, "volume": null}, {"date": "2001-06-05", "close": 114.33528, "volume": 34.0}, {"date": "2001-06-06", "close": 114.33528, "volume": null}, {"date": "2001-06-07", "close": 114.33528, "volume": null}, {"date": "2001-06-08", "close": 114.33528, "volume": null}, {"date": "2001-06-12", "close": 114.33528, "volume": null}, {"date": "2001-06-13", "close": 114.33528, "volume": null}, {"date": "2001-06-14", "close": 114.33528, "volume": null}, {"date": "2001-06-15", "close": 114.33528, "volume": null}, {"date": "2001-06-18", "close": 114.33528, "volume": null}, {"date": "2001-06-19", "close": 114.33528, "volume": null}, {"date": "2001-06-20", "close": 114.33528, "volume": null}, {"date": "2001-06-21", "close": 114.33528, "volume": null}, {"date": "2001-06-22", "close": 114.33528, "volume": null}, {"date": "2001-06-25", "close": 114.33528, "volume": null}, {"date": "2001-06-26", "close": 114.33528, "volume": null}, {"date": "2001-06-27", "close": 114.33528, "volume": null}, {"date": "2001-06-28", "close": 114.33528, "volume": null}, {"date": "2001-06-29", "close": 114.33528, "volume": null}, {"date": "2001-07-02", "close": 114.33528, "volume": null}, {"date": "2001-07-03", "close": 115.2216, "volume": 3.0}, {"date": "2001-07-04", "close": 115.2216, "volume": null}, {"date": "2001-07-05", "close": 115.2216, "volume": 447.0}, {"date": "2001-07-06", "close": 115.2216, "volume": null}, {"date": "2001-07-09", "close": 115.2216, "volume": null}, {"date": "2001-07-10", "close": 115.2216, "volume": null}, {"date": "2001-07-11", "close": 115.2216, "volume": null}, {"date": "2001-07-12", "close": 115.2216, "volume": null}, {"date": "2001-07-13", "close": 115.2216, "volume": null}, {"date": "2001-07-16", "close": 115.2216, "volume": null}, {"date": "2001-07-17", "close": 115.2216, "volume": null}, {"date": "2001-07-18", "close": 115.2216, "volume": null}, {"date": "2001-07-19", "close": 115.2216, "volume": null}, {"date": "2001-07-20", "close": 115.2216, "volume": null}, {"date": "2001-07-23", "close": 115.2216, "volume": null}, {"date": "2001-07-24", "close": 115.2216, "volume": null}, {"date": "2001-07-25", "close": 115.2216, "volume": null}, {"date": "2001-07-26", "close": 115.2216, "volume": null}, {"date": "2001-07-27", "close": 115.2216, "volume": null}, {"date": "2001-07-30", "close": 113.44896, "volume": 29.0}, {"date": "2001-07-31", "close": 113.44896, "volume": null}, {"date": "2001-08-01", "close": 113.44896, "volume": null}, {"date": "2001-08-02", "close": 113.44896, "volume": null}, {"date": "2001-08-03", "close": 113.44896, "volume": null}, {"date": "2001-08-06", "close": 113.44896, "volume": null}, {"date": "2001-08-07", "close": 113.44896, "volume": null}, {"date": "2001-08-08", "close": 113.44896, "volume": null}, {"date": "2001-08-09", "close": 113.44896, "volume": null}, {"date": "2001-08-10", "close": 113.44896, "volume": null}, {"date": "2001-08-13", "close": 113.44896, "volume": null}, {"date": "2001-08-14", "close": 113.44896, "volume": null}, {"date": "2001-08-15", "close": 113.44896, "volume": null}, {"date": "2001-08-16", "close": 113.44896, "volume": null}, {"date": "2001-08-17", "close": 113.44896, "volume": null}, {"date": "2001-08-20", "close": 122.6076, "volume": 41.0}, {"date": "2001-08-21", "close": 122.6076, "volume": null}, {"date": "2001-08-22", "close": 122.6076, "volume": null}, {"date": "2001-08-23", "close": 122.6076, "volume": null}, {"date": "2001-08-24", "close": 122.6076, "volume": null}, {"date": "2001-08-27", "close": 122.6076, "volume": null}, {"date": "2001-08-28", "close": 122.6076, "volume": null}, {"date": "2001-08-29", "close": 112.85808, "volume": 29.0}, {"date": "2001-08-30", "close": 112.85808, "volume": null}, {"date": "2001-08-31", "close": 112.85808, "volume": null}, {"date": "2001-09-03", "close": 112.85808, "volume": null}, {"date": "2001-09-04", "close": 112.85808, "volume": null}, {"date": "2001-09-05", "close": 112.85808, "volume": null}, {"date": "2001-09-06", "close": 112.85808, "volume": null}, {"date": "2001-09-10", "close": 112.85808, "volume": null}, {"date": "2001-09-11", "close": 112.85808, "volume": null}, {"date": "2001-09-12", "close": 112.85808, "volume": null}, {"date": "2001-09-13", "close": 112.85808, "volume": null}, {"date": "2001-09-14", "close": 112.85808, "volume": null}, {"date": "2001-09-17", "close": 112.85808, "volume": null}, {"date": "2001-09-18", "close": 112.85808, "volume": null}, {"date": "2001-09-19", "close": 112.85808, "volume": null}, {"date": "2001-09-20", "close": 112.85808, "volume": null}, {"date": "2001-09-21", "close": 112.85808, "volume": null}, {"date": "2001-09-24", "close": 112.85808, "volume": null}, {"date": "2001-09-25", "close": 112.85808, "volume": null}, {"date": "2001-09-26", "close": 112.85808, "volume": null}, {"date": "2001-09-27", "close": 112.85808, "volume": null}, {"date": "2001-09-28", "close": 112.85808, "volume": null}, {"date": "2001-10-01", "close": 112.85808, "volume": null}, {"date": "2001-10-02", "close": 112.85808, "volume": null}, {"date": "2001-10-03", "close": 112.85808, "volume": null}, {"date": "2001-10-04", "close": 112.85808, "volume": null}, {"date": "2001-10-05", "close": 112.85808, "volume": null}, {"date": "2001-10-08", "close": 112.85808, "volume": null}, {"date": "2012-10-29", "close": 6.79512, "volume": 7887.0}, {"date": "2012-10-30", "close": 6.79512, "volume": 12148.0}, {"date": "2012-11-01", "close": 6.49968, "volume": 846.0}, {"date": "2012-11-05", "close": 6.94284, "volume": 2031.0}, {"date": "2012-11-06", "close": 6.94284, "volume": 2200.0}, {"date": "2012-11-07", "close": 6.94284, "volume": 169.0}, {"date": "2012-11-08", "close": 7.386, "volume": 3152.0}, {"date": "2012-11-12", "close": 7.68144, "volume": 338.0}, {"date": "2012-11-13", "close": 7.386, "volume": 812.0}, {"date": "2012-11-16", "close": 7.09056, "volume": 64.0}, {"date": "2012-11-20", "close": 7.09056, "volume": 79.0}, {"date": "2012-11-21", "close": 6.79512, "volume": 3723.0}, {"date": "2012-11-26", "close": 6.79512, "volume": 1060.0}, {"date": "2012-11-27", "close": 6.79512, "volume": 0.0}, {"date": "2012-11-29", "close": 7.09056, "volume": 2494.0}, {"date": "2012-11-30", "close": 7.09056, "volume": 2031.0}, {"date": "2012-12-03", "close": 6.49968, "volume": 294.0}, {"date": "2012-12-04", "close": 6.49968, "volume": 1735.0}, {"date": "2012-12-10", "close": 6.20424, "volume": 1691.0}, {"date": "2012-12-14", "close": 6.49968, "volume": 77.0}, {"date": "2012-12-17", "close": 6.20424, "volume": 68.0}, {"date": "2012-12-18", "close": 6.49968, "volume": 262.0}, {"date": "2012-12-19", "close": 5.9088, "volume": 2277.0}, {"date": "2012-12-20", "close": 6.20424, "volume": 92.0}, {"date": "2013-01-03", "close": 5.61336, "volume": 1269.0}, {"date": "2013-01-04", "close": 5.31792, "volume": 3046.0}, {"date": "2013-01-07", "close": 5.1702, "volume": 592.0}, {"date": "2013-01-09", "close": 5.31792, "volume": 338.0}, {"date": "2013-01-14", "close": 5.76108, "volume": 237.0}, {"date": "2013-01-15", "close": 5.76108, "volume": 102.0}, {"date": "2013-01-17", "close": 5.1702, "volume": 3554.0}, {"date": "2013-01-18", "close": 5.31792, "volume": 1635.0}, {"date": "2013-01-21", "close": 4.28388, "volume": 846.0}, {"date": "2013-01-22", "close": 5.31792, "volume": 3821.0}, {"date": "2013-01-24", "close": 5.31792, "volume": 338.0}, {"date": "2013-01-25", "close": 5.31792, "volume": 2169.0}, {"date": "2013-01-29", "close": 5.31792, "volume": 328.0}, {"date": "2013-02-01", "close": 5.31792, "volume": 10.0}, {"date": "2013-02-04", "close": 4.57932, "volume": 1015.0}, {"date": "2013-02-11", "close": 5.02248, "volume": 1015.0}, {"date": "2013-03-20", "close": 5.31792, "volume": 677.0}, {"date": "2013-03-25", "close": 5.31792, "volume": 248.0}, {"date": "2013-05-20", "close": 4.72704, "volume": 1455.0}, {"date": "2013-07-19", "close": 3.54528, "volume": 745.0}, {"date": "2013-08-08", "close": 3.10212, "volume": 2708.0}, {"date": "2013-08-09", "close": 3.54528, "volume": 4502.0}, {"date": "2013-08-12", "close": 3.84072, "volume": 2369.0}, {"date": "2013-08-14", "close": 3.84072, "volume": 14104.0}, {"date": "2013-08-16", "close": 3.54528, "volume": 1015.0}, {"date": "2013-09-02", "close": 3.84072, "volume": 169.0}, {"date": "2013-09-11", "close": 2.9544, "volume": 6179.0}, {"date": "2013-09-12", "close": 3.54528, "volume": 677.0}, {"date": "2013-09-13", "close": 2.9544, "volume": 508.0}, {"date": "2013-09-24", "close": 2.80668, "volume": 677.0}, {"date": "2013-09-30", "close": 2.9544, "volume": 1137.0}, {"date": "2013-10-01", "close": 2.9544, "volume": 677.0}, {"date": "2013-10-09", "close": 3.24984, "volume": 4276.0}, {"date": "2013-10-16", "close": 3.3, "volume": 833.0}, {"date": "2013-10-23", "close": 3.3, "volume": 250.0}, {"date": "2013-10-28", "close": 3.6, "volume": 200.0}, {"date": "2013-10-29", "close": 3.75, "volume": 2320.0}, {"date": "2013-11-01", "close": 3.75, "volume": 1667.0}, {"date": "2013-11-04", "close": 3.75, "volume": 2552.0}, {"date": "2013-11-05", "close": 3.75, "volume": 781.0}, {"date": "2013-11-06", "close": 3.75, "volume": 583.0}, {"date": "2013-11-07", "close": 3.75, "volume": 533.0}, {"date": "2013-11-08", "close": 4.2, "volume": 5115.0}, {"date": "2013-11-11", "close": 3.9, "volume": 2467.0}, {"date": "2013-11-12", "close": 3.75, "volume": 6533.0}, {"date": "2013-11-13", "close": 3.9, "volume": 1796.0}, {"date": "2013-11-14", "close": 3.9, "volume": 454.0}, {"date": "2013-11-15", "close": 3.9, "volume": 879.0}, {"date": "2013-11-20", "close": 3.6, "volume": 667.0}, {"date": "2013-11-22", "close": 3.3, "volume": 6903.0}, {"date": "2013-11-25", "close": 3.3, "volume": 41.0}, {"date": "2013-11-26", "close": 3.3, "volume": 2959.0}, {"date": "2013-11-27", "close": 2.91, "volume": 10667.0}, {"date": "2013-11-29", "close": 2.94, "volume": 6633.0}, {"date": "2013-12-02", "close": 3.6, "volume": 173.0}, {"date": "2013-12-11", "close": 2.7, "volume": 6000.0}, {"date": "2013-12-17", "close": 2.7, "volume": 667.0}, {"date": "2014-01-10", "close": 2.52, "volume": 3667.0}, {"date": "2014-01-14", "close": 2.4, "volume": 583.0}, {"date": "2014-01-17", "close": 2.4, "volume": 233.0}, {"date": "2014-01-20", "close": 2.1, "volume": 100.0}, {"date": "2014-01-24", "close": 2.43, "volume": 667.0}, {"date": "2014-02-03", "close": 2.43, "volume": 400.0}, {"date": "2014-02-10", "close": 2.67, "volume": 1700.0}, {"date": "2014-02-11", "close": 2.67, "volume": 1238.0}, {"date": "2014-02-18", "close": 2.4, "volume": 5000.0}, {"date": "2014-02-21", "close": 2.13, "volume": 14667.0}, {"date": "2014-02-25", "close": 2.4, "volume": 2208.0}, {"date": "2014-02-28", "close": 2.4, "volume": 1667.0}, {"date": "2014-03-05", "close": 2.4, "volume": 1567.0}, {"date": "2014-03-07", "close": 2.4, "volume": 2011.0}, {"date": "2014-03-11", "close": 2.4, "volume": 155.0}, {"date": "2014-03-12", "close": 2.4, "volume": 1867.0}, {"date": "2014-03-13", "close": 1.95, "volume": 6000.0}, {"date": "2014-03-14", "close": 1.95, "volume": 4200.0}, {"date": "2014-03-18", "close": 2.16, "volume": 4200.0}, {"date": "2014-03-19", "close": 2.16, "volume": 1978.0}, {"date": "2014-04-07", "close": 2.43, "volume": 3627.0}, {"date": "2014-05-16", "close": 2.1, "volume": 4000.0}, {"date": "2014-05-29", "close": 2.25, "volume": 4400.0}, {"date": "2014-06-12", "close": 1.92, "volume": 2767.0}, {"date": "2014-06-17", "close": 1.8, "volume": 3000.0}, {"date": "2014-06-18", "close": 1.8, "volume": 333.0}, {"date": "2014-06-19", "close": 1.8, "volume": 667.0}, {"date": "2014-06-20", "close": 2.13, "volume": 50574.0}, {"date": "2014-06-23", "close": 2.58, "volume": 139068.0}, {"date": "2014-06-24", "close": 3.0, "volume": 139704.0}, {"date": "2014-06-25", "close": 3.45, "volume": 111397.0}, {"date": "2014-06-26", "close": 2.97, "volume": 65727.0}, {"date": "2014-06-27", "close": 3.0, "volume": 17584.0}, {"date": "2014-06-30", "close": 2.88, "volume": 11888.0}, {"date": "2014-07-01", "close": 2.97, "volume": 32138.0}, {"date": "2014-07-02", "close": 2.94, "volume": 18471.0}, {"date": "2014-07-03", "close": 3.3, "volume": 24744.0}, {"date": "2014-07-04", "close": 3.3, "volume": 37332.0}, {"date": "2014-07-07", "close": 4.05, "volume": 73826.0}, {"date": "2014-07-08", "close": 4.65, "volume": 145054.0}, {"date": "2014-07-09", "close": 4.35, "volume": 12904.0}, {"date": "2014-07-10", "close": 5.55, "volume": 129378.0}, {"date": "2014-07-11", "close": 5.55, "volume": 52202.0}, {"date": "2014-07-15", "close": 5.1, "volume": 67065.0}, {"date": "2014-07-16", "close": 6.75, "volume": 96078.0}, {"date": "2014-07-17", "close": 7.2, "volume": 55741.0}, {"date": "2014-07-18", "close": 6.75, "volume": 164951.0}, {"date": "2014-07-21", "close": 7.05, "volume": 82939.0}, {"date": "2014-07-22", "close": 6.6, "volume": 48589.0}, {"date": "2014-07-23", "close": 6.3, "volume": 46957.0}, {"date": "2014-07-24", "close": 5.85, "volume": 42895.0}, {"date": "2014-07-25", "close": 5.7, "volume": 21754.0}, {"date": "2014-07-28", "close": 7.05, "volume": 51361.0}, {"date": "2014-07-29", "close": 6.3, "volume": 51318.0}, {"date": "2014-07-30", "close": 6.15, "volume": 22759.0}, {"date": "2014-07-31", "close": 6.3, "volume": 43189.0}, {"date": "2014-08-01", "close": 6.0, "volume": 17250.0}, {"date": "2014-08-04", "close": 6.15, "volume": 12366.0}, {"date": "2014-08-05", "close": 5.25, "volume": 20604.0}, {"date": "2014-08-06", "close": 4.5, "volume": 34831.0}, {"date": "2014-08-07", "close": 4.8, "volume": 14113.0}, {"date": "2014-08-08", "close": 4.35, "volume": 24981.0}, {"date": "2014-08-11", "close": 5.1, "volume": 4370.0}, {"date": "2014-08-12", "close": 5.1, "volume": 6391.0}, {"date": "2014-08-13", "close": 4.65, "volume": 5930.0}, {"date": "2014-08-14", "close": 5.1, "volume": 2900.0}, {"date": "2014-08-15", "close": 5.1, "volume": 5193.0}, {"date": "2014-08-18", "close": 5.1, "volume": 141662.0}, {"date": "2014-08-19", "close": 4.95, "volume": 27008.0}, {"date": "2014-08-20", "close": 5.7, "volume": 61920.0}, {"date": "2014-08-25", "close": 5.1, "volume": 78654.0}, {"date": "2014-08-26", "close": 4.65, "volume": 18702.0}, {"date": "2014-08-27", "close": 4.5, "volume": 10779.0}, {"date": "2014-08-28", "close": 5.1, "volume": 56892.0}, {"date": "2014-08-29", "close": 5.1, "volume": 14014.0}, {"date": "2014-09-03", "close": 4.8, "volume": 7671.0}, {"date": "2014-09-04", "close": 4.95, "volume": 26055.0}, {"date": "2014-09-05", "close": 5.1, "volume": 5723.0}, {"date": "2014-09-08", "close": 4.8, "volume": 11937.0}, {"date": "2014-09-09", "close": 4.8, "volume": 14296.0}, {"date": "2014-09-10", "close": 4.65, "volume": 13164.0}, {"date": "2014-09-11", "close": 4.5, "volume": 12874.0}, {"date": "2014-09-12", "close": 4.65, "volume": 202831.0}, {"date": "2014-09-15", "close": 4.5, "volume": 16705.0}, {"date": "2014-09-16", "close": 4.2, "volume": 26227.0}, {"date": "2014-09-17", "close": 4.2, "volume": 13322.0}, {"date": "2014-09-18", "close": 4.35, "volume": 9073.0}, {"date": "2014-09-19", "close": 4.65, "volume": 18658.0}, {"date": "2014-09-22", "close": 4.2, "volume": 14074.0}, {"date": "2014-09-23", "close": 4.05, "volume": 23361.0}, {"date": "2014-09-24", "close": 4.2, "volume": 12141.0}, {"date": "2014-09-25", "close": 4.35, "volume": 1131.0}, {"date": "2014-09-26", "close": 4.2, "volume": 10280.0}, {"date": "2014-09-29", "close": 4.2, "volume": 12311.0}, {"date": "2014-09-30", "close": 4.2, "volume": 6333.0}, {"date": "2014-10-01", "close": 4.35, "volume": 2156.0}, {"date": "2014-10-02", "close": 4.05, "volume": 8753.0}, {"date": "2014-10-03", "close": 4.05, "volume": 6638.0}, {"date": "2014-10-06", "close": 3.9, "volume": 3471.0}, {"date": "2014-10-07", "close": 3.9, "volume": 5833.0}, {"date": "2014-10-08", "close": 3.75, "volume": 7458.0}, {"date": "2014-10-09", "close": 4.05, "volume": 6391.0}, {"date": "2014-10-10", "close": 3.6, "volume": 19368.0}, {"date": "2014-10-13", "close": 3.6, "volume": 3167.0}, {"date": "2014-10-14", "close": 3.6, "volume": 3296.0}, {"date": "2014-10-15", "close": 3.9, "volume": 3950.0}, {"date": "2014-10-16", "close": 3.75, "volume": 19738.0}, {"date": "2014-10-17", "close": 3.75, "volume": 10430.0}, {"date": "2014-10-20", "close": 3.45, "volume": 3576.0}, {"date": "2014-10-21", "close": 3.9, "volume": 45774.0}, {"date": "2014-10-22", "close": 3.6, "volume": 4991.0}, {"date": "2014-10-23", "close": 3.6, "volume": 3419.0}, {"date": "2014-10-24", "close": 3.9, "volume": 28606.0}, {"date": "2014-10-27", "close": 3.75, "volume": 14594.0}, {"date": "2014-10-28", "close": 3.9, "volume": 13239.0}, {"date": "2014-10-29", "close": 4.05, "volume": 33676.0}, {"date": "2014-10-30", "close": 4.05, "volume": 23320.0}, {"date": "2014-10-31", "close": 3.9, "volume": 3767.0}, {"date": "2014-11-04", "close": 3.6, "volume": 13131.0}, {"date": "2014-11-05", "close": 3.6, "volume": 433.0}, {"date": "2014-11-06", "close": 3.6, "volume": 3274.0}, {"date": "2014-11-07", "close": 3.3, "volume": 5506.0}, {"date": "2014-11-10", "close": 2.88, "volume": 33947.0}, {"date": "2014-11-11", "close": 3.75, "volume": 65518.0}, {"date": "2014-11-12", "close": 3.3, "volume": 9259.0}, {"date": "2014-11-13", "close": 3.45, "volume": 3167.0}, {"date": "2014-11-14", "close": 3.9, "volume": 2500.0}, {"date": "2014-11-17", "close": 3.75, "volume": 3567.0}, {"date": "2014-11-18", "close": 3.9, "volume": 9558.0}, {"date": "2014-11-19", "close": 3.9, "volume": 5941.0}, {"date": "2014-11-20", "close": 3.6, "volume": 18662.0}, {"date": "2014-11-21", "close": 3.6, "volume": 7283.0}, {"date": "2014-11-24", "close": 3.6, "volume": 15153.0}, {"date": "2014-11-25", "close": 3.45, "volume": 2101.0}, {"date": "2014-11-26", "close": 3.15, "volume": 13219.0}, {"date": "2014-11-27", "close": 3.3, "volume": 11000.0}, {"date": "2014-11-28", "close": 3.3, "volume": 667.0}, {"date": "2014-12-01", "close": 2.94, "volume": 3333.0}, {"date": "2014-12-02", "close": 2.94, "volume": 2726.0}, {"date": "2014-12-03", "close": 2.85, "volume": 11711.0}, {"date": "2014-12-04", "close": 2.52, "volume": 11946.0}, {"date": "2014-12-05", "close": 2.58, "volume": 8710.0}, {"date": "2014-12-08", "close": 2.67, "volume": 4105.0}, {"date": "2014-12-09", "close": 2.64, "volume": 1400.0}, {"date": "2014-12-10", "close": 2.61, "volume": 4037.0}, {"date": "2014-12-11", "close": 1.62, "volume": 69521.0}, {"date": "2014-12-12", "close": 1.74, "volume": 91686.0}, {"date": "2014-12-15", "close": 1.38, "volume": 25090.0}, {"date": "2014-12-16", "close": 1.53, "volume": 18130.0}, {"date": "2014-12-17", "close": 1.44, "volume": 11239.0}, {"date": "2014-12-18", "close": 1.47, "volume": 10330.0}, {"date": "2014-12-19", "close": 1.62, "volume": 26853.0}, {"date": "2014-12-22", "close": 1.56, "volume": 4106.0}, {"date": "2014-12-23", "close": 1.65, "volume": 933.0}, {"date": "2014-12-24", "close": 1.5, "volume": 3473.0}, {"date": "2014-12-29", "close": 1.5, "volume": 933.0}, {"date": "2014-12-30", "close": 1.59, "volume": 2333.0}, {"date": "2015-01-06", "close": 1.5, "volume": 667.0}, {"date": "2015-01-08", "close": 1.5, "volume": 6667.0}, {"date": "2015-01-09", "close": 1.56, "volume": 549.0}, {"date": "2015-01-12", "close": 1.53, "volume": 4667.0}, {"date": "2015-01-13", "close": 1.59, "volume": 333.0}, {"date": "2015-01-16", "close": 1.38, "volume": 10000.0}, {"date": "2015-01-19", "close": 1.5, "volume": 3667.0}, {"date": "2015-01-21", "close": 1.8, "volume": 13333.0}, {"date": "2015-01-22", "close": 1.8, "volume": 1962.0}, {"date": "2015-01-23", "close": 1.8, "volume": 4100.0}, {"date": "2015-01-28", "close": 1.95, "volume": 2500.0}, {"date": "2015-01-29", "close": 1.95, "volume": 3003.0}, {"date": "2015-01-30", "close": 2.07, "volume": 11483.0}, {"date": "2015-02-02", "close": 1.95, "volume": 2667.0}, {"date": "2015-02-04", "close": 1.95, "volume": 1215.0}, {"date": "2015-02-05", "close": 2.01, "volume": 2667.0}, {"date": "2015-02-06", "close": 1.98, "volume": 1300.0}, {"date": "2015-02-10", "close": 2.01, "volume": 8667.0}, {"date": "2015-02-11", "close": 2.1, "volume": 7005.0}, {"date": "2015-02-12", "close": 2.25, "volume": 667.0}, {"date": "2015-02-13", "close": 2.1, "volume": 1625.0}, {"date": "2015-02-16", "close": 2.25, "volume": 8021.0}, {"date": "2015-02-17", "close": 2.1, "volume": 3333.0}, {"date": "2015-02-18", "close": 2.25, "volume": 12000.0}, {"date": "2015-02-20", "close": 1.98, "volume": 175.0}, {"date": "2015-02-23", "close": 2.01, "volume": 1000.0}, {"date": "2015-02-25", "close": 1.95, "volume": 1992.0}, {"date": "2015-02-26", "close": 1.86, "volume": 667.0}, {"date": "2015-02-27", "close": 1.89, "volume": 1070.0}, {"date": "2015-03-02", "close": 1.95, "volume": 567.0}, {"date": "2015-03-04", "close": 2.4, "volume": 89918.0}, {"date": "2015-03-05", "close": 2.4, "volume": 10819.0}, {"date": "2015-03-06", "close": 2.43, "volume": 3567.0}, {"date": "2015-03-09", "close": 2.4, "volume": 34094.0}, {"date": "2015-03-10", "close": 2.28, "volume": 5000.0}, {"date": "2015-03-11", "close": 2.1, "volume": 11798.0}, {"date": "2015-03-12", "close": 1.98, "volume": 8267.0}, {"date": "2015-03-16", "close": 1.98, "volume": 119.0}, {"date": "2015-03-17", "close": 2.13, "volume": 7333.0}, {"date": "2015-03-18", "close": 2.34, "volume": 7595.0}, {"date": "2015-03-20", "close": 2.04, "volume": 5500.0}, {"date": "2015-03-23", "close": 2.01, "volume": 255.0}, {"date": "2015-03-24", "close": 2.25, "volume": 3333.0}, {"date": "2015-03-25", "close": 2.76, "volume": 27110.0}, {"date": "2015-03-26", "close": 2.7, "volume": 49976.0}, {"date": "2015-03-27", "close": 2.88, "volume": 47914.0}, {"date": "2015-03-30", "close": 3.0, "volume": 10000.0}, {"date": "2015-03-31", "close": 3.0, "volume": 6767.0}, {"date": "2015-04-01", "close": 3.45, "volume": 127002.0}, {"date": "2015-04-02", "close": 3.0, "volume": 57237.0}, {"date": "2015-04-07", "close": 2.82, "volume": 25693.0}, {"date": "2015-04-08", "close": 3.15, "volume": 22781.0}, {"date": "2015-04-09", "close": 3.3, "volume": 22072.0}, {"date": "2015-04-10", "close": 3.15, "volume": 13861.0}, {"date": "2015-04-13", "close": 3.15, "volume": 3467.0}, {"date": "2015-04-14", "close": 3.0, "volume": 5013.0}, {"date": "2015-04-15", "close": 3.3, "volume": 14555.0}, {"date": "2015-04-16", "close": 3.15, "volume": 8167.0}, {"date": "2015-04-17", "close": 2.88, "volume": 15886.0}, {"date": "2015-04-20", "close": 2.97, "volume": 8800.0}, {"date": "2015-04-21", "close": 2.94, "volume": 5358.0}, {"date": "2015-04-22", "close": 2.91, "volume": 2500.0}, {"date": "2015-04-23", "close": 3.15, "volume": 24604.0}, {"date": "2015-04-24", "close": 3.15, "volume": 20543.0}, {"date": "2015-04-27", "close": 2.94, "volume": 11500.0}, {"date": "2015-04-28", "close": 3.0, "volume": 20039.0}, {"date": "2015-04-29", "close": 2.55, "volume": 11667.0}, {"date": "2015-04-30", "close": 2.7, "volume": 17300.0}, {"date": "2015-05-01", "close": 3.0, "volume": 11494.0}, {"date": "2015-05-04", "close": 3.0, "volume": 1567.0}, {"date": "2015-05-05", "close": 2.97, "volume": 4167.0}, {"date": "2015-05-06", "close": 2.64, "volume": 12470.0}, {"date": "2015-05-07", "close": 2.7, "volume": 2770.0}, {"date": "2015-05-08", "close": 2.55, "volume": 5203.0}, {"date": "2015-05-11", "close": 2.7, "volume": 1032.0}, {"date": "2015-05-12", "close": 2.52, "volume": 8113.0}, {"date": "2015-05-13", "close": 2.76, "volume": 18943.0}, {"date": "2015-05-14", "close": 2.7, "volume": 13296.0}, {"date": "2015-05-15", "close": 2.61, "volume": 7333.0}, {"date": "2015-05-18", "close": 2.34, "volume": 11120.0}, {"date": "2015-05-19", "close": 2.31, "volume": 16167.0}, {"date": "2015-05-20", "close": 2.1, "volume": 10433.0}, {"date": "2015-05-21", "close": 1.95, "volume": 24167.0}, {"date": "2015-05-22", "close": 2.16, "volume": 1157.0}, {"date": "2015-05-25", "close": 2.04, "volume": 16163.0}, {"date": "2015-05-26", "close": 2.01, "volume": 4333.0}, {"date": "2015-05-27", "close": 2.01, "volume": 467.0}, {"date": "2015-05-28", "close": 2.04, "volume": 3333.0}, {"date": "2015-05-29", "close": 2.07, "volume": 333.0}, {"date": "2015-06-01", "close": 2.28, "volume": 13642.0}, {"date": "2015-06-02", "close": 2.1, "volume": 6667.0}, {"date": "2015-06-03", "close": 2.13, "volume": 3333.0}, {"date": "2015-06-04", "close": 2.13, "volume": 1867.0}, {"date": "2015-06-05", "close": 2.13, "volume": 2667.0}, {"date": "2015-06-09", "close": 2.13, "volume": 8243.0}, {"date": "2015-06-11", "close": 1.95, "volume": 29126.0}, {"date": "2015-06-12", "close": 1.95, "volume": 2100.0}, {"date": "2015-06-15", "close": 1.89, "volume": 18233.0}, {"date": "2015-06-16", "close": 1.8, "volume": 7000.0}, {"date": "2015-06-17", "close": 1.8, "volume": 1498.0}, {"date": "2015-06-18", "close": 1.8, "volume": 636.0}, {"date": "2015-06-19", "close": 1.86, "volume": 55807.0}, {"date": "2015-06-22", "close": 1.8, "volume": 2500.0}, {"date": "2015-06-23", "close": 1.62, "volume": 31529.0}, {"date": "2015-06-24", "close": 1.62, "volume": 22069.0}, {"date": "2015-06-25", "close": 1.62, "volume": 945.0}, {"date": "2015-06-26", "close": 1.74, "volume": 4985.0}, {"date": "2015-06-29", "close": 1.62, "volume": 23804.0}, {"date": "2015-06-30", "close": 1.53, "volume": 43863.0}, {"date": "2015-07-02", "close": 1.83, "volume": 43510.0}, {"date": "2015-07-03", "close": 1.77, "volume": 13303.0}, {"date": "2015-07-06", "close": 1.86, "volume": 14833.0}, {"date": "2015-07-08", "close": 1.68, "volume": 5001.0}, {"date": "2015-07-09", "close": 1.68, "volume": 3000.0}, {"date": "2015-07-10", "close": 1.83, "volume": 26.0}, {"date": "2015-07-13", "close": 1.65, "volume": 400.0}, {"date": "2015-07-17", "close": 1.65, "volume": 16022.0}, {"date": "2015-07-20", "close": 1.8, "volume": 13333.0}, {"date": "2015-07-21", "close": 1.86, "volume": 7538.0}, {"date": "2015-07-23", "close": 1.8, "volume": 2157.0}, {"date": "2015-07-24", "close": 1.89, "volume": 6753.0}, {"date": "2015-07-27", "close": 1.95, "volume": 21669.0}, {"date": "2015-07-28", "close": 1.8, "volume": 13428.0}, {"date": "2015-07-29", "close": 2.01, "volume": 2400.0}, {"date": "2015-07-30", "close": 1.77, "volume": 4798.0}, {"date": "2015-07-31", "close": 1.74, "volume": 4000.0}, {"date": "2015-08-03", "close": 1.8, "volume": 2167.0}, {"date": "2015-08-04", "close": 1.74, "volume": 4273.0}, {"date": "2015-08-05", "close": 1.68, "volume": 4083.0}, {"date": "2015-08-07", "close": 1.56, "volume": 7339.0}, {"date": "2015-08-10", "close": 1.62, "volume": 1067.0}, {"date": "2015-08-11", "close": 1.56, "volume": 4333.0}, {"date": "2015-08-12", "close": 1.53, "volume": 3007.0}, {"date": "2015-08-13", "close": 1.32, "volume": 13868.0}, {"date": "2015-08-14", "close": 1.35, "volume": 8500.0}, {"date": "2015-08-18", "close": 1.26, "volume": 15776.0}, {"date": "2015-08-19", "close": 1.35, "volume": 3333.0}, {"date": "2015-08-24", "close": 1.35, "volume": 13695.0}, {"date": "2015-08-25", "close": 1.14, "volume": 12446.0}, {"date": "2015-08-27", "close": 1.23, "volume": 1667.0}, {"date": "2015-09-03", "close": 1.2, "volume": 500.0}, {"date": "2015-09-04", "close": 1.5, "volume": 9137.0}, {"date": "2015-09-07", "close": 1.56, "volume": 333.0}, {"date": "2015-09-08", "close": 1.5, "volume": 3667.0}, {"date": "2015-09-11", "close": 1.35, "volume": 5148.0}, {"date": "2015-09-14", "close": 1.38, "volume": 2327.0}, {"date": "2015-09-17", "close": 1.44, "volume": 6000.0}, {"date": "2015-09-23", "close": 1.38, "volume": 2667.0}, {"date": "2015-09-24", "close": 1.35, "volume": 14924.0}, {"date": "2015-09-25", "close": 1.35, "volume": 8701.0}, {"date": "2015-09-29", "close": 1.23, "volume": 14233.0}, {"date": "2015-10-05", "close": 1.35, "volume": 20167.0}, {"date": "2015-10-06", "close": 1.44, "volume": 39362.0}, {"date": "2015-10-07", "close": 1.38, "volume": 5370.0}, {"date": "2015-10-08", "close": 1.38, "volume": 1667.0}, {"date": "2015-10-09", "close": 1.53, "volume": 8167.0}, {"date": "2015-10-12", "close": 1.59, "volume": 28129.0}, {"date": "2015-10-13", "close": 1.53, "volume": 7987.0}, {"date": "2015-10-14", "close": 1.53, "volume": 8151.0}, {"date": "2015-10-16", "close": 1.65, "volume": 5130.0}, {"date": "2015-10-20", "close": 1.53, "volume": 6193.0}, {"date": "2015-10-21", "close": 1.68, "volume": 30342.0}, {"date": "2015-10-22", "close": 2.04, "volume": 31594.0}, {"date": "2015-10-23", "close": 2.04, "volume": 18167.0}, {"date": "2015-10-26", "close": 1.86, "volume": 15633.0}, {"date": "2015-10-27", "close": 1.74, "volume": 10501.0}, {"date": "2015-10-28", "close": 1.74, "volume": 5778.0}, {"date": "2015-10-29", "close": 1.8, "volume": 3333.0}, {"date": "2015-10-30", "close": 1.8, "volume": 6977.0}, {"date": "2015-11-02", "close": 1.74, "volume": 33559.0}, {"date": "2015-11-03", "close": 1.74, "volume": 3000.0}, {"date": "2015-11-04", "close": 1.71, "volume": 2608.0}, {"date": "2015-11-05", "close": 2.07, "volume": 46963.0}, {"date": "2015-11-06", "close": 2.19, "volume": 87346.0}, {"date": "2015-11-09", "close": 2.25, "volume": 45925.0}, {"date": "2015-11-10", "close": 2.19, "volume": 23333.0}, {"date": "2015-11-11", "close": 2.16, "volume": 17133.0}, {"date": "2015-11-12", "close": 2.16, "volume": 77076.0}, {"date": "2015-11-13", "close": 2.1, "volume": 10666.0}, {"date": "2015-11-16", "close": 2.31, "volume": 100800.0}, {"date": "2015-11-17", "close": 2.22, "volume": 41340.0}, {"date": "2015-11-18", "close": 2.1, "volume": 4267.0}, {"date": "2015-11-19", "close": 2.16, "volume": 6661.0}, {"date": "2015-11-20", "close": 2.22, "volume": 367.0}, {"date": "2015-11-23", "close": 2.1, "volume": 12567.0}, {"date": "2015-11-24", "close": 2.04, "volume": 1239.0}, {"date": "2015-11-25", "close": 1.92, "volume": 16072.0}, {"date": "2015-11-26", "close": 1.8, "volume": 17939.0}, {"date": "2015-11-27", "close": 2.1, "volume": 3667.0}, {"date": "2015-11-30", "close": 2.07, "volume": 3530.0}, {"date": "2015-12-01", "close": 2.1, "volume": 500.0}, {"date": "2015-12-02", "close": 1.98, "volume": 11006.0}, {"date": "2015-12-04", "close": 1.98, "volume": 5019.0}, {"date": "2015-12-08", "close": 1.83, "volume": 8018.0}, {"date": "2015-12-09", "close": 1.8, "volume": 6400.0}, {"date": "2015-12-10", "close": 1.77, "volume": 12656.0}, {"date": "2015-12-11", "close": 1.68, "volume": 4777.0}, {"date": "2015-12-14", "close": 1.68, "volume": 22469.0}, {"date": "2015-12-16", "close": 1.59, "volume": 13741.0}, {"date": "2015-12-17", "close": 1.53, "volume": 6609.0}, {"date": "2015-12-18", "close": 1.59, "volume": 3541.0}, {"date": "2015-12-22", "close": 1.59, "volume": 3333.0}, {"date": "2015-12-30", "close": 1.74, "volume": 3717.0}, {"date": "2015-12-31", "close": 1.8, "volume": 13357.0}, {"date": "2016-01-04", "close": 1.8, "volume": 19967.0}, {"date": "2016-01-05", "close": 1.74, "volume": 6230.0}, {"date": "2016-01-06", "close": 1.74, "volume": 641.0}, {"date": "2016-01-07", "close": 1.68, "volume": 750.0}, {"date": "2016-01-08", "close": 1.56, "volume": 3333.0}, {"date": "2016-01-11", "close": 1.65, "volume": 583.0}, {"date": "2016-01-12", "close": 1.65, "volume": 583.0}, {"date": "2016-01-13", "close": 1.53, "volume": 3755.0}, {"date": "2016-01-15", "close": 1.5, "volume": 8800.0}, {"date": "2016-01-18", "close": 1.44, "volume": 8667.0}, {"date": "2016-01-20", "close": 1.44, "volume": 8750.0}, {"date": "2016-01-21", "close": 1.38, "volume": 5833.0}, {"date": "2016-01-22", "close": 1.41, "volume": 167.0}, {"date": "2016-01-25", "close": 1.35, "volume": 13137.0}, {"date": "2016-01-27", "close": 1.47, "volume": 10511.0}, {"date": "2016-01-29", "close": 1.44, "volume": 2667.0}, {"date": "2016-02-01", "close": 1.44, "volume": 3333.0}, {"date": "2016-02-03", "close": 1.35, "volume": 15493.0}, {"date": "2016-02-04", "close": 1.26, "volume": 35577.0}, {"date": "2016-02-05", "close": 1.26, "volume": 10000.0}, {"date": "2016-02-10", "close": 1.32, "volume": 22234.0}, {"date": "2016-02-11", "close": 1.35, "volume": 533.0}, {"date": "2016-02-12", "close": 1.26, "volume": 13796.0}, {"date": "2016-02-15", "close": 1.29, "volume": 12000.0}, {"date": "2016-02-16", "close": 1.35, "volume": 21979.0}, {"date": "2016-02-17", "close": 1.53, "volume": 31491.0}, {"date": "2016-02-18", "close": 1.71, "volume": 2975.0}, {"date": "2016-02-19", "close": 1.74, "volume": 3028.0}, {"date": "2016-02-23", "close": 1.59, "volume": 10955.0}, {"date": "2016-02-24", "close": 1.5, "volume": 22534.0}, {"date": "2016-02-25", "close": 1.5, "volume": 27043.0}, {"date": "2016-02-26", "close": 1.44, "volume": 10197.0}, {"date": "2016-02-29", "close": 1.41, "volume": 5358.0}, {"date": "2016-03-01", "close": 1.38, "volume": 1467.0}, {"date": "2016-03-02", "close": 1.44, "volume": 8944.0}, {"date": "2016-03-04", "close": 1.44, "volume": 41667.0}, {"date": "2016-03-07", "close": 1.44, "volume": 27767.0}, {"date": "2016-03-08", "close": 1.44, "volume": 138132.0}, {"date": "2016-03-09", "close": 1.62, "volume": 29667.0}, {"date": "2016-03-10", "close": 1.62, "volume": 4489.0}, {"date": "2016-03-11", "close": 1.53, "volume": 3917.0}, {"date": "2016-03-14", "close": 1.65, "volume": 23013.0}, {"date": "2016-03-15", "close": 1.59, "volume": 4600.0}, {"date": "2016-03-17", "close": 1.59, "volume": 26757.0}, {"date": "2016-03-18", "close": 1.8, "volume": 4793.0}, {"date": "2016-03-21", "close": 1.8, "volume": 12200.0}, {"date": "2016-03-22", "close": 1.59, "volume": 14120.0}, {"date": "2016-03-23", "close": 1.59, "volume": 3761.0}, {"date": "2016-03-24", "close": 1.5, "volume": 2857.0}, {"date": "2016-03-29", "close": 1.62, "volume": 2499.0}, {"date": "2016-03-30", "close": 1.62, "volume": 4295.0}, {"date": "2016-03-31", "close": 1.56, "volume": 2444.0}, {"date": "2016-04-01", "close": 1.56, "volume": 5000.0}, {"date": "2016-04-04", "close": 1.62, "volume": 10586.0}, {"date": "2016-04-05", "close": 1.5, "volume": 27306.0}, {"date": "2016-04-06", "close": 1.8, "volume": 55633.0}, {"date": "2016-04-07", "close": 1.77, "volume": 40467.0}, {"date": "2016-04-08", "close": 1.95, "volume": 41340.0}, {"date": "2016-04-11", "close": 1.95, "volume": 49667.0}, {"date": "2016-04-12", "close": 1.95, "volume": 15999.0}, {"date": "2016-04-13", "close": 1.95, "volume": 1467.0}, {"date": "2016-04-14", "close": 1.95, "volume": 3633.0}, {"date": "2016-04-15", "close": 2.01, "volume": 32197.0}, {"date": "2016-04-18", "close": 2.01, "volume": 16925.0}, {"date": "2016-04-19", "close": 2.1, "volume": 7000.0}, {"date": "2016-04-20", "close": 2.04, "volume": 3536.0}, {"date": "2016-04-21", "close": 2.04, "volume": 30482.0}, {"date": "2016-04-22", "close": 1.95, "volume": 14067.0}, {"date": "2016-04-26", "close": 2.1, "volume": 10337.0}, {"date": "2016-04-27", "close": 2.1, "volume": 768.0}, {"date": "2016-04-29", "close": 1.8, "volume": 4499.0}, {"date": "2016-05-02", "close": 1.71, "volume": 7060.0}, {"date": "2016-05-03", "close": 1.71, "volume": 1600.0}, {"date": "2016-05-06", "close": 1.8, "volume": 14761.0}, {"date": "2016-05-09", "close": 1.8, "volume": 6602.0}, {"date": "2016-05-10", "close": 1.8, "volume": 553.0}, {"date": "2016-05-11", "close": 1.8, "volume": 6135.0}, {"date": "2016-05-12", "close": 1.92, "volume": 8356.0}, {"date": "2016-05-13", "close": 1.98, "volume": 13133.0}, {"date": "2016-05-16", "close": 1.83, "volume": 57605.0}, {"date": "2016-05-17", "close": 1.8, "volume": 20509.0}, {"date": "2016-05-18", "close": 1.77, "volume": 6644.0}, {"date": "2016-05-19", "close": 1.77, "volume": 4556.0}, {"date": "2016-05-20", "close": 1.8, "volume": 20799.0}, {"date": "2016-05-23", "close": 1.83, "volume": 1333.0}, {"date": "2016-05-24", "close": 1.8, "volume": 3833.0}, {"date": "2016-05-25", "close": 1.8, "volume": 8405.0}, {"date": "2016-05-26", "close": 1.86, "volume": 5734.0}, {"date": "2016-05-27", "close": 1.8, "volume": 23371.0}, {"date": "2016-05-30", "close": 1.74, "volume": 10522.0}, {"date": "2016-05-31", "close": 1.95, "volume": 74106.0}, {"date": "2016-06-01", "close": 2.01, "volume": 35531.0}, {"date": "2016-06-02", "close": 1.89, "volume": 38676.0}, {"date": "2016-06-03", "close": 1.8, "volume": 4317.0}, {"date": "2016-06-06", "close": 1.98, "volume": 28967.0}, {"date": "2016-06-07", "close": 1.89, "volume": 16989.0}, {"date": "2016-06-08", "close": 2.04, "volume": 265634.0}, {"date": "2016-06-09", "close": 2.1, "volume": 98163.0}, {"date": "2016-06-10", "close": 2.07, "volume": 49980.0}, {"date": "2016-06-14", "close": 1.86, "volume": 51478.0}, {"date": "2016-06-15", "close": 1.8, "volume": 17806.0}, {"date": "2016-06-16", "close": 1.77, "volume": 16641.0}, {"date": "2016-06-17", "close": 1.83, "volume": 8584.0}, {"date": "2016-06-20", "close": 2.01, "volume": 7850.0}, {"date": "2016-06-21", "close": 1.89, "volume": 7890.0}, {"date": "2016-06-22", "close": 1.89, "volume": 1836.0}, {"date": "2016-06-23", "close": 1.8, "volume": 24197.0}, {"date": "2016-06-24", "close": 1.77, "volume": 8736.0}, {"date": "2016-06-27", "close": 1.62, "volume": 66735.0}, {"date": "2016-06-28", "close": 1.5, "volume": 32988.0}, {"date": "2016-06-29", "close": 1.53, "volume": 6667.0}, {"date": "2016-06-30", "close": 1.68, "volume": 25500.0}, {"date": "2016-07-01", "close": 1.71, "volume": 13540.0}, {"date": "2016-07-04", "close": 1.8, "volume": 14479.0}, {"date": "2016-07-05", "close": 1.68, "volume": 7547.0}, {"date": "2016-07-06", "close": 1.68, "volume": 8345.0}, {"date": "2016-07-07", "close": 1.8, "volume": 97500.0}, {"date": "2016-07-08", "close": 1.8, "volume": 21304.0}, {"date": "2016-07-11", "close": 1.74, "volume": 17386.0}, {"date": "2016-07-12", "close": 1.77, "volume": 12067.0}, {"date": "2016-07-13", "close": 1.86, "volume": 18510.0}, {"date": "2016-07-14", "close": 1.89, "volume": 7708.0}, {"date": "2016-07-15", "close": 1.86, "volume": 3059.0}, {"date": "2016-07-18", "close": 1.86, "volume": 32208.0}, {"date": "2016-07-19", "close": 1.65, "volume": 110061.0}, {"date": "2016-07-20", "close": 1.74, "volume": 6833.0}, {"date": "2016-07-21", "close": 1.68, "volume": 42570.0}, {"date": "2016-07-22", "close": 1.68, "volume": 6382.0}, {"date": "2016-07-25", "close": 1.74, "volume": 21412.0}, {"date": "2016-07-26", "close": 1.8, "volume": 8333.0}, {"date": "2016-07-27", "close": 1.83, "volume": 2186.0}, {"date": "2016-07-28", "close": 1.74, "volume": 4167.0}, {"date": "2016-07-29", "close": 1.71, "volume": 8985.0}, {"date": "2016-08-01", "close": 1.65, "volume": 38893.0}, {"date": "2016-08-02", "close": 1.65, "volume": 7283.0}, {"date": "2016-08-03", "close": 1.65, "volume": 23268.0}, {"date": "2016-08-04", "close": 1.62, "volume": 18091.0}, {"date": "2016-08-05", "close": 1.8, "volume": 13539.0}, {"date": "2016-08-08", "close": 1.74, "volume": 26249.0}, {"date": "2016-08-09", "close": 1.77, "volume": 19435.0}, {"date": "2016-08-10", "close": 1.77, "volume": 12050.0}, {"date": "2016-08-11", "close": 1.74, "volume": 15783.0}, {"date": "2016-08-12", "close": 1.74, "volume": 6957.0}, {"date": "2016-08-15", "close": 1.65, "volume": 30332.0}, {"date": "2016-08-16", "close": 1.65, "volume": 35861.0}, {"date": "2016-08-17", "close": 1.71, "volume": 19193.0}, {"date": "2016-08-18", "close": 1.71, "volume": 10780.0}, {"date": "2016-08-19", "close": 1.65, "volume": 667.0}, {"date": "2016-08-22", "close": 1.65, "volume": 20856.0}, {"date": "2016-08-23", "close": 1.59, "volume": 15010.0}, {"date": "2016-08-24", "close": 1.53, "volume": 54554.0}, {"date": "2016-08-25", "close": 1.5, "volume": 25612.0}, {"date": "2016-08-26", "close": 1.5, "volume": 25910.0}, {"date": "2016-08-29", "close": 1.53, "volume": 6962.0}, {"date": "2016-08-30", "close": 1.5, "volume": 552.0}, {"date": "2016-08-31", "close": 1.5, "volume": 20000.0}, {"date": "2016-09-01", "close": 1.41, "volume": 34328.0}, {"date": "2016-09-02", "close": 1.38, "volume": 45099.0}, {"date": "2016-09-05", "close": 1.44, "volume": 6640.0}, {"date": "2016-09-06", "close": 1.41, "volume": 18943.0}, {"date": "2016-09-07", "close": 1.5, "volume": 18608.0}, {"date": "2016-09-08", "close": 1.56, "volume": 6625.0}, {"date": "2016-09-12", "close": 1.5, "volume": 26896.0}, {"date": "2016-09-14", "close": 1.5, "volume": 2880.0}, {"date": "2016-09-16", "close": 1.5, "volume": 6667.0}, {"date": "2016-09-20", "close": 1.32, "volume": 12434.0}, {"date": "2016-09-21", "close": 1.41, "volume": 6000.0}, {"date": "2016-09-22", "close": 1.5, "volume": 14754.0}, {"date": "2016-09-23", "close": 1.5, "volume": 11941.0}, {"date": "2016-09-27", "close": 1.5, "volume": 456.0}, {"date": "2016-09-28", "close": 1.59, "volume": 24704.0}, {"date": "2016-09-29", "close": 1.53, "volume": 1674.0}, {"date": "2016-10-04", "close": 1.47, "volume": 4650.0}, {"date": "2016-10-05", "close": 1.47, "volume": 12729.0}, {"date": "2016-10-06", "close": 1.41, "volume": 3756.0}, {"date": "2016-10-07", "close": 1.59, "volume": 18069.0}, {"date": "2016-10-10", "close": 1.56, "volume": 71236.0}, {"date": "2016-10-11", "close": 1.74, "volume": 143762.0}, {"date": "2016-10-12", "close": 1.89, "volume": 109034.0}, {"date": "2016-10-13", "close": 1.86, "volume": 9956.0}, {"date": "2016-10-14", "close": 2.43, "volume": 292329.0}, {"date": "2016-10-17", "close": 2.55, "volume": 224433.0}, {"date": "2016-10-18", "close": 2.4, "volume": 77435.0}, {"date": "2016-10-19", "close": 2.4, "volume": 33043.0}, {"date": "2016-10-20", "close": 2.49, "volume": 36788.0}, {"date": "2016-10-21", "close": 3.15, "volume": 244234.0}, {"date": "2016-10-24", "close": 3.3, "volume": 93553.0}, {"date": "2016-10-25", "close": 2.91, "volume": 64213.0}, {"date": "2016-10-26", "close": 2.91, "volume": 35959.0}, {"date": "2016-10-27", "close": 3.3, "volume": 97448.0}, {"date": "2016-10-28", "close": 3.6, "volume": 95326.0}, {"date": "2016-10-31", "close": 3.45, "volume": 37253.0}, {"date": "2016-11-01", "close": 3.3, "volume": 17797.0}, {"date": "2016-11-02", "close": 2.94, "volume": 48076.0}, {"date": "2016-11-07", "close": 3.15, "volume": 94051.0}, {"date": "2016-11-08", "close": 3.3, "volume": 86575.0}, {"date": "2016-11-09", "close": 2.94, "volume": 193684.0}, {"date": "2016-11-10", "close": 3.15, "volume": 22827.0}, {"date": "2016-11-11", "close": 3.15, "volume": 44047.0}, {"date": "2016-11-14", "close": 3.15, "volume": 34496.0}, {"date": "2016-11-15", "close": 3.15, "volume": 32107.0}, {"date": "2016-11-16", "close": 3.0, "volume": 19659.0}, {"date": "2016-11-17", "close": 3.0, "volume": 15882.0}, {"date": "2016-11-18", "close": 3.0, "volume": 33637.0}, {"date": "2016-11-21", "close": 2.97, "volume": 21549.0}, {"date": "2016-11-22", "close": 3.15, "volume": 31888.0}, {"date": "2016-11-23", "close": 3.15, "volume": 24753.0}, {"date": "2016-11-24", "close": 2.94, "volume": 14713.0}, {"date": "2016-11-25", "close": 3.0, "volume": 10559.0}, {"date": "2016-11-28", "close": 3.0, "volume": 31236.0}, {"date": "2016-11-29", "close": 2.97, "volume": 13736.0}, {"date": "2016-11-30", "close": 3.3, "volume": 10040.0}, {"date": "2016-12-01", "close": 3.3, "volume": 8059.0}, {"date": "2016-12-02", "close": 3.3, "volume": 48485.0}, {"date": "2016-12-05", "close": 3.45, "volume": 37066.0}, {"date": "2016-12-06", "close": 3.3, "volume": 163996.0}, {"date": "2016-12-07", "close": 3.9, "volume": 83220.0}, {"date": "2016-12-08", "close": 3.75, "volume": 27490.0}, {"date": "2016-12-09", "close": 3.9, "volume": 142060.0}, {"date": "2016-12-12", "close": 3.75, "volume": 64411.0}, {"date": "2016-12-13", "close": 3.6, "volume": 63312.0}, {"date": "2016-12-14", "close": 3.15, "volume": 121764.0}, {"date": "2016-12-15", "close": 3.3, "volume": 19204.0}, {"date": "2016-12-16", "close": 3.3, "volume": 10657.0}, {"date": "2016-12-19", "close": 3.15, "volume": 14653.0}, {"date": "2016-12-20", "close": 3.45, "volume": 16751.0}, {"date": "2016-12-21", "close": 3.6, "volume": 19043.0}, {"date": "2016-12-22", "close": 3.45, "volume": 33837.0}, {"date": "2016-12-23", "close": 3.45, "volume": 20617.0}, {"date": "2016-12-28", "close": 3.45, "volume": 3549.0}, {"date": "2016-12-29", "close": 3.3, "volume": 16975.0}, {"date": "2016-12-30", "close": 3.3, "volume": 5500.0}, {"date": "2017-01-03", "close": 3.3, "volume": 20441.0}, {"date": "2017-01-04", "close": 3.45, "volume": 7618.0}, {"date": "2017-01-05", "close": 3.3, "volume": 11900.0}, {"date": "2017-01-06", "close": 3.3, "volume": 18212.0}, {"date": "2017-01-09", "close": 3.15, "volume": 8507.0}, {"date": "2017-01-10", "close": 3.3, "volume": 1833.0}, {"date": "2017-01-11", "close": 3.15, "volume": 10034.0}, {"date": "2017-01-12", "close": 3.15, "volume": 46423.0}, {"date": "2017-01-13", "close": 3.3, "volume": 19148.0}, {"date": "2017-01-16", "close": 3.3, "volume": 9762.0}, {"date": "2017-01-17", "close": 3.3, "volume": 30858.0}, {"date": "2017-01-18", "close": 3.0, "volume": 55979.0}, {"date": "2017-01-19", "close": 3.15, "volume": 9916.0}, {"date": "2017-01-20", "close": 3.15, "volume": 13875.0}, {"date": "2017-01-23", "close": 3.15, "volume": 31808.0}, {"date": "2017-01-24", "close": 3.15, "volume": 5807.0}, {"date": "2017-01-25", "close": 3.0, "volume": 58992.0}, {"date": "2017-01-27", "close": 3.0, "volume": 32066.0}, {"date": "2017-01-30", "close": 3.0, "volume": 6696.0}, {"date": "2017-01-31", "close": 2.7, "volume": 73988.0}, {"date": "2017-02-01", "close": 2.82, "volume": 54947.0}, {"date": "2017-02-02", "close": 2.88, "volume": 74779.0}, {"date": "2017-02-03", "close": 2.97, "volume": 14261.0}, {"date": "2017-02-06", "close": 2.94, "volume": 17454.0}, {"date": "2017-02-07", "close": 2.85, "volume": 29333.0}, {"date": "2017-02-08", "close": 2.88, "volume": 26467.0}, {"date": "2017-02-09", "close": 3.0, "volume": 29367.0}, {"date": "2017-02-10", "close": 3.0, "volume": 18333.0}, {"date": "2017-02-13", "close": 2.88, "volume": 33729.0}, {"date": "2017-02-14", "close": 2.97, "volume": 51538.0}, {"date": "2017-02-15", "close": 2.82, "volume": 241192.0}, {"date": "2017-02-16", "close": 2.55, "volume": 93720.0}, {"date": "2017-02-17", "close": 2.52, "volume": 38949.0}, {"date": "2017-02-20", "close": 2.76, "volume": 92551.0}, {"date": "2017-02-21", "close": 3.15, "volume": 205618.0}, {"date": "2017-02-22", "close": 3.0, "volume": 32159.0}, {"date": "2017-02-23", "close": 2.97, "volume": 181305.0}, {"date": "2017-02-24", "close": 3.0, "volume": 122249.0}, {"date": "2017-02-27", "close": 2.88, "volume": 68344.0}, {"date": "2017-02-28", "close": 2.79, "volume": 74060.0}, {"date": "2017-03-01", "close": 2.58, "volume": 53160.0}, {"date": "2017-03-02", "close": 2.46, "volume": 48900.0}, {"date": "2017-03-03", "close": 2.4, "volume": 36792.0}, {"date": "2017-03-06", "close": 2.4, "volume": 31901.0}, {"date": "2017-03-07", "close": 2.43, "volume": 14522.0}, {"date": "2017-03-08", "close": 2.4, "volume": 13283.0}, {"date": "2017-03-09", "close": 2.43, "volume": 30872.0}, {"date": "2017-03-10", "close": 2.46, "volume": 12825.0}, {"date": "2017-03-13", "close": 2.46, "volume": 13828.0}, {"date": "2017-03-14", "close": 2.37, "volume": 17343.0}, {"date": "2017-03-15", "close": 2.4, "volume": 21183.0}, {"date": "2017-03-16", "close": 2.52, "volume": 29606.0}, {"date": "2017-03-17", "close": 2.64, "volume": 56571.0}, {"date": "2017-03-20", "close": 2.55, "volume": 34757.0}, {"date": "2017-03-21", "close": 2.52, "volume": 1298.0}, {"date": "2017-03-22", "close": 2.46, "volume": 16053.0}, {"date": "2017-03-23", "close": 2.4, "volume": 9510.0}, {"date": "2017-03-24", "close": 2.4, "volume": 10986.0}, {"date": "2017-03-27", "close": 2.31, "volume": 23438.0}, {"date": "2017-03-28", "close": 2.46, "volume": 21400.0}, {"date": "2017-03-29", "close": 2.46, "volume": 5385.0}, {"date": "2017-03-30", "close": 2.49, "volume": 49364.0}, {"date": "2017-03-31", "close": 2.46, "volume": 17945.0}, {"date": "2017-04-03", "close": 2.73, "volume": 113950.0}, {"date": "2017-04-04", "close": 2.76, "volume": 86129.0}, {"date": "2017-04-05", "close": 2.79, "volume": 33142.0}, {"date": "2017-04-06", "close": 2.79, "volume": 6756.0}, {"date": "2017-04-07", "close": 2.76, "volume": 14450.0}, {"date": "2017-04-10", "close": 2.64, "volume": 6145.0}, {"date": "2017-04-11", "close": 2.64, "volume": 4174.0}, {"date": "2017-04-12", "close": 2.79, "volume": 26650.0}, {"date": "2017-04-13", "close": 2.67, "volume": 27365.0}, {"date": "2017-04-18", "close": 2.58, "volume": 9296.0}, {"date": "2017-04-19", "close": 2.58, "volume": 17030.0}, {"date": "2017-04-20", "close": 2.61, "volume": 9718.0}, {"date": "2017-04-21", "close": 2.49, "volume": 10664.0}, {"date": "2017-04-24", "close": 2.43, "volume": 54985.0}, {"date": "2017-04-26", "close": 2.52, "volume": 13267.0}, {"date": "2017-04-27", "close": 2.52, "volume": 6106.0}, {"date": "2017-04-28", "close": 2.52, "volume": 11775.0}, {"date": "2017-05-01", "close": 2.4, "volume": 19271.0}, {"date": "2017-05-02", "close": 2.34, "volume": 24639.0}, {"date": "2017-05-03", "close": 2.4, "volume": 1381.0}, {"date": "2017-05-04", "close": 2.22, "volume": 63820.0}, {"date": "2017-05-05", "close": 2.22, "volume": 53448.0}, {"date": "2017-05-08", "close": 2.19, "volume": 6476.0}, {"date": "2017-05-09", "close": 2.16, "volume": 10043.0}, {"date": "2017-05-10", "close": 2.1, "volume": 21505.0}, {"date": "2017-05-11", "close": 2.1, "volume": 30989.0}, {"date": "2017-05-12", "close": 2.1, "volume": 28542.0}, {"date": "2017-05-15", "close": 2.22, "volume": 21209.0}, {"date": "2017-05-16", "close": 2.19, "volume": 2416.0}, {"date": "2017-05-17", "close": 2.1, "volume": 24091.0}, {"date": "2017-05-18", "close": 1.98, "volume": 25934.0}, {"date": "2017-05-19", "close": 1.89, "volume": 40651.0}, {"date": "2017-05-22", "close": 1.8, "volume": 98809.0}, {"date": "2017-05-23", "close": 1.8, "volume": 34642.0}, {"date": "2017-05-24", "close": 1.8, "volume": 66658.0}, {"date": "2017-05-25", "close": 1.95, "volume": 74086.0}, {"date": "2017-05-26", "close": 1.95, "volume": 24120.0}, {"date": "2017-05-29", "close": 2.1, "volume": 7167.0}, {"date": "2017-05-30", "close": 1.98, "volume": 21160.0}, {"date": "2017-05-31", "close": 1.89, "volume": 20859.0}, {"date": "2017-06-01", "close": 1.89, "volume": 25811.0}, {"date": "2017-06-02", "close": 1.89, "volume": 19880.0}, {"date": "2017-06-05", "close": 1.8, "volume": 44956.0}, {"date": "2017-06-06", "close": 1.89, "volume": 19503.0}, {"date": "2017-06-07", "close": 1.83, "volume": 10013.0}, {"date": "2017-06-08", "close": 1.86, "volume": 11183.0}, {"date": "2017-06-09", "close": 2.04, "volume": 25422.0}, {"date": "2017-06-13", "close": 2.04, "volume": 10056.0}, {"date": "2017-06-14", "close": 1.92, "volume": 12864.0}, {"date": "2017-06-15", "close": 1.89, "volume": 18705.0}, {"date": "2017-06-16", "close": 2.04, "volume": 8293.0}, {"date": "2017-06-19", "close": 1.98, "volume": 7420.0}, {"date": "2017-06-20", "close": 2.07, "volume": 26783.0}, {"date": "2017-06-21", "close": 1.95, "volume": 23718.0}, {"date": "2017-06-22", "close": 1.95, "volume": 13459.0}, {"date": "2017-06-23", "close": 1.8, "volume": 15889.0}, {"date": "2017-06-26", "close": 1.86, "volume": 47110.0}, {"date": "2017-06-27", "close": 1.95, "volume": 21269.0}, {"date": "2017-06-28", "close": 1.83, "volume": 22000.0}, {"date": "2017-06-29", "close": 1.98, "volume": 35266.0}, {"date": "2017-06-30", "close": 1.8, "volume": 45378.0}, {"date": "2017-07-03", "close": 1.92, "volume": 22991.0}, {"date": "2017-07-04", "close": 1.89, "volume": 11124.0}, {"date": "2017-07-05", "close": 1.92, "volume": 23764.0}, {"date": "2017-07-07", "close": 1.8, "volume": 10191.0}, {"date": "2017-07-10", "close": 1.83, "volume": 3149.0}, {"date": "2017-07-11", "close": 1.86, "volume": 12463.0}, {"date": "2017-07-12", "close": 1.8, "volume": 10184.0}, {"date": "2017-07-13", "close": 1.77, "volume": 16324.0}, {"date": "2017-07-14", "close": 2.01, "volume": 61142.0}, {"date": "2017-07-17", "close": 2.07, "volume": 61314.0}, {"date": "2017-07-18", "close": 2.01, "volume": 21913.0}, {"date": "2017-07-20", "close": 2.1, "volume": 4624.0}, {"date": "2017-07-21", "close": 2.16, "volume": 3500.0}, {"date": "2017-07-24", "close": 2.1, "volume": 9407.0}, {"date": "2017-07-25", "close": 2.07, "volume": 130688.0}, {"date": "2017-07-26", "close": 2.07, "volume": 6577.0}, {"date": "2017-07-27", "close": 2.19, "volume": 23686.0}, {"date": "2017-07-28", "close": 2.34, "volume": 59653.0}, {"date": "2017-07-31", "close": 2.22, "volume": 40175.0}, {"date": "2017-08-01", "close": 2.22, "volume": 19318.0}, {"date": "2017-08-02", "close": 2.16, "volume": 21099.0}, {"date": "2017-08-03", "close": 2.07, "volume": 13547.0}, {"date": "2017-08-07", "close": 2.07, "volume": 25035.0}, {"date": "2017-08-08", "close": 2.07, "volume": 9895.0}, {"date": "2017-08-09", "close": 2.01, "volume": 33348.0}, {"date": "2017-08-10", "close": 2.1, "volume": 18111.0}, {"date": "2017-08-11", "close": 2.04, "volume": 2014.0}, {"date": "2017-08-14", "close": 2.01, "volume": 6539.0}, {"date": "2017-08-15", "close": 1.92, "volume": 23905.0}, {"date": "2017-08-16", "close": 1.92, "volume": 12046.0}, {"date": "2017-08-17", "close": 1.95, "volume": 44312.0}, {"date": "2017-08-18", "close": 1.95, "volume": 12882.0}, {"date": "2017-08-21", "close": 1.95, "volume": 5767.0}, {"date": "2017-08-22", "close": 1.89, "volume": 2718.0}, {"date": "2017-08-23", "close": 1.89, "volume": 6558.0}, {"date": "2017-08-24", "close": 1.92, "volume": 12949.0}, {"date": "2017-08-25", "close": 1.86, "volume": 4280.0}, {"date": "2017-08-28", "close": 1.86, "volume": 2220.0}, {"date": "2017-08-30", "close": 2.01, "volume": 32872.0}, {"date": "2017-08-31", "close": 1.89, "volume": 8415.0}, {"date": "2017-09-01", "close": 1.89, "volume": 9704.0}, {"date": "2017-09-04", "close": 1.89, "volume": 2541.0}, {"date": "2017-09-05", "close": 1.92, "volume": 43720.0}, {"date": "2017-09-06", "close": 1.92, "volume": 28651.0}, {"date": "2017-09-07", "close": 1.95, "volume": 2500.0}, {"date": "2017-09-08", "close": 1.92, "volume": 42549.0}, {"date": "2017-09-11", "close": 2.01, "volume": 27491.0}, {"date": "2017-09-12", "close": 2.1, "volume": 36683.0}, {"date": "2017-09-13", "close": 1.98, "volume": 57229.0}, {"date": "2017-09-14", "close": 1.98, "volume": 2334.0}, {"date": "2017-09-15", "close": 1.92, "volume": 15619.0}, {"date": "2017-09-18", "close": 2.04, "volume": 1818.0}, {"date": "2017-09-19", "close": 2.04, "volume": 5777.0}, {"date": "2017-09-20", "close": 1.92, "volume": 11960.0}, {"date": "2017-09-21", "close": 1.95, "volume": 5734.0}, {"date": "2017-09-22", "close": 1.95, "volume": 7955.0}, {"date": "2017-09-25", "close": 2.04, "volume": 15458.0}, {"date": "2017-09-26", "close": 2.01, "volume": 1142.0}, {"date": "2017-09-27", "close": 2.04, "volume": 11220.0}, {"date": "2017-09-28", "close": 2.01, "volume": 26109.0}, {"date": "2017-09-29", "close": 2.04, "volume": 333.0}, {"date": "2017-10-02", "close": 2.07, "volume": 15913.0}, {"date": "2017-10-03", "close": 2.01, "volume": 8956.0}, {"date": "2017-10-04", "close": 1.95, "volume": 15212.0}, {"date": "2017-10-05", "close": 1.98, "volume": 1667.0}, {"date": "2017-10-06", "close": 1.95, "volume": 19447.0}, {"date": "2017-10-09", "close": 1.95, "volume": 18537.0}, {"date": "2017-10-10", "close": 1.98, "volume": 18069.0}, {"date": "2017-10-11", "close": 1.95, "volume": 12483.0}, {"date": "2017-10-12", "close": 1.98, "volume": 11283.0}, {"date": "2017-10-13", "close": 1.95, "volume": 10930.0}, {"date": "2017-10-16", "close": 2.04, "volume": 26047.0}, {"date": "2017-10-17", "close": 1.92, "volume": 38886.0}, {"date": "2017-10-18", "close": 1.95, "volume": 197518.0}, {"date": "2017-10-19", "close": 1.95, "volume": 39679.0}, {"date": "2017-10-20", "close": 1.92, "volume": 58441.0}, {"date": "2017-10-23", "close": 1.95, "volume": 14102.0}, {"date": "2017-10-24", "close": 1.92, "volume": 44973.0}, {"date": "2017-10-25", "close": 1.86, "volume": 28774.0}, {"date": "2017-10-26", "close": 1.77, "volume": 51237.0}, {"date": "2017-10-27", "close": 1.86, "volume": 11442.0}, {"date": "2017-10-30", "close": 1.89, "volume": 15277.0}, {"date": "2017-10-31", "close": 1.8, "volume": 276149.0}, {"date": "2017-11-01", "close": 1.74, "volume": 133233.0}, {"date": "2017-11-02", "close": 1.86, "volume": 49764.0}, {"date": "2017-11-03", "close": 2.01, "volume": 107058.0}, {"date": "2017-11-06", "close": 2.04, "volume": 56861.0}, {"date": "2017-11-07", "close": 1.98, "volume": 46077.0}, {"date": "2017-11-08", "close": 2.07, "volume": 49642.0}, {"date": "2017-11-09", "close": 2.16, "volume": 134532.0}, {"date": "2017-11-10", "close": 2.31, "volume": 144423.0}, {"date": "2017-11-13", "close": 2.4, "volume": 111409.0}, {"date": "2017-11-14", "close": 2.34, "volume": 82045.0}, {"date": "2017-11-15", "close": 2.31, "volume": 112173.0}, {"date": "2017-11-16", "close": 2.28, "volume": 25722.0}, {"date": "2017-11-21", "close": 2.01, "volume": 117704.0}, {"date": "2017-11-22", "close": 2.01, "volume": 99253.0}, {"date": "2017-11-23", "close": 2.04, "volume": 51055.0}, {"date": "2017-11-24", "close": 2.01, "volume": 18672.0}, {"date": "2017-11-27", "close": 1.92, "volume": 138531.0}, {"date": "2017-11-28", "close": 1.86, "volume": 61643.0}, {"date": "2017-11-29", "close": 1.77, "volume": 188389.0}, {"date": "2017-11-30", "close": 1.77, "volume": 80359.0}, {"date": "2017-12-01", "close": 1.86, "volume": 263922.0}, {"date": "2017-12-04", "close": 1.8, "volume": 145892.0}, {"date": "2017-12-05", "close": 1.86, "volume": 100885.0}, {"date": "2017-12-06", "close": 1.83, "volume": 117307.0}, {"date": "2017-12-07", "close": 1.86, "volume": 99980.0}, {"date": "2017-12-08", "close": 2.04, "volume": 142285.0}, {"date": "2017-12-11", "close": 2.07, "volume": 216600.0}, {"date": "2017-12-12", "close": 2.1, "volume": 95457.0}, {"date": "2017-12-13", "close": 1.92, "volume": 160713.0}, {"date": "2017-12-14", "close": 2.01, "volume": 34429.0}, {"date": "2017-12-15", "close": 2.07, "volume": 118016.0}, {"date": "2017-12-18", "close": 1.98, "volume": 22885.0}, {"date": "2017-12-19", "close": 2.07, "volume": 153129.0}, {"date": "2017-12-20", "close": 2.16, "volume": 162933.0}, {"date": "2017-12-21", "close": 2.13, "volume": 41456.0}, {"date": "2017-12-22", "close": 2.13, "volume": 26751.0}, {"date": "2017-12-27", "close": 2.13, "volume": 31006.0}, {"date": "2017-12-28", "close": 2.13, "volume": 12630.0}, {"date": "2017-12-29", "close": 2.07, "volume": 35223.0}, {"date": "2018-01-02", "close": 2.04, "volume": 49326.0}, {"date": "2018-01-03", "close": 2.01, "volume": 16459.0}, {"date": "2018-01-04", "close": 2.01, "volume": 35419.0}, {"date": "2018-01-05", "close": 2.01, "volume": 83146.0}, {"date": "2018-01-08", "close": 2.07, "volume": 46885.0}, {"date": "2018-01-09", "close": 2.01, "volume": 41706.0}, {"date": "2018-01-10", "close": 1.95, "volume": 143383.0}, {"date": "2018-01-11", "close": 1.95, "volume": 73748.0}, {"date": "2018-01-12", "close": 1.89, "volume": 141282.0}, {"date": "2018-01-15", "close": 1.95, "volume": 193424.0}, {"date": "2018-01-16", "close": 1.98, "volume": 149385.0}, {"date": "2018-01-17", "close": 2.04, "volume": 125927.0}, {"date": "2018-01-18", "close": 2.07, "volume": 731070.0}, {"date": "2018-01-19", "close": 2.1, "volume": 333744.0}, {"date": "2018-01-22", "close": 2.4, "volume": 2989694.0}, {"date": "2018-01-23", "close": 2.55, "volume": 769795.0}, {"date": "2018-01-24", "close": 3.0, "volume": 2550450.0}, {"date": "2018-01-25", "close": 2.76, "volume": 1040546.0}, {"date": "2018-01-29", "close": 2.91, "volume": 552331.0}, {"date": "2018-01-30", "close": 3.15, "volume": 772123.0}, {"date": "2018-01-31", "close": 3.3, "volume": 714885.0}, {"date": "2018-02-01", "close": 3.15, "volume": 368751.0}, {"date": "2018-02-02", "close": 2.94, "volume": 567749.0}, {"date": "2018-02-05", "close": 2.7, "volume": 490078.0}, {"date": "2018-02-06", "close": 2.34, "volume": 651114.0}, {"date": "2018-02-07", "close": 2.55, "volume": 271981.0}, {"date": "2018-02-08", "close": 2.49, "volume": 76424.0}, {"date": "2018-02-09", "close": 2.61, "volume": 159672.0}, {"date": "2018-02-12", "close": 2.55, "volume": 164747.0}, {"date": "2018-02-13", "close": 2.55, "volume": 82366.0}, {"date": "2018-02-14", "close": 2.49, "volume": 54644.0}, {"date": "2018-02-15", "close": 2.52, "volume": 54321.0}, {"date": "2018-02-16", "close": 2.52, "volume": 49261.0}, {"date": "2018-02-19", "close": 2.73, "volume": 158792.0}, {"date": "2018-02-20", "close": 2.67, "volume": 81923.0}, {"date": "2018-02-21", "close": 2.61, "volume": 78554.0}, {"date": "2018-02-22", "close": 2.61, "volume": 94528.0}, {"date": "2018-02-23", "close": 2.46, "volume": 190789.0}, {"date": "2018-02-26", "close": 2.43, "volume": 115416.0}, {"date": "2018-02-27", "close": 2.4, "volume": 100617.0}, {"date": "2018-02-28", "close": 2.49, "volume": 61656.0}, {"date": "2018-03-01", "close": 2.55, "volume": 104395.0}, {"date": "2018-03-02", "close": 2.49, "volume": 47812.0}, {"date": "2018-03-05", "close": 2.49, "volume": 53664.0}, {"date": "2018-03-06", "close": 2.43, "volume": 76374.0}, {"date": "2018-03-07", "close": 2.4, "volume": 158456.0}, {"date": "2018-03-08", "close": 2.31, "volume": 114435.0}, {"date": "2018-03-09", "close": 2.28, "volume": 76298.0}, {"date": "2018-03-12", "close": 2.16, "volume": 63775.0}, {"date": "2018-03-13", "close": 2.13, "volume": 36479.0}, {"date": "2018-03-14", "close": 2.22, "volume": 24730.0}, {"date": "2018-03-15", "close": 2.19, "volume": 28958.0}, {"date": "2018-03-16", "close": 2.31, "volume": 88205.0}, {"date": "2018-03-19", "close": 2.34, "volume": 28333.0}, {"date": "2018-03-20", "close": 2.28, "volume": 49793.0}, {"date": "2018-03-21", "close": 2.34, "volume": 41518.0}, {"date": "2018-03-22", "close": 2.37, "volume": 32208.0}, {"date": "2018-03-23", "close": 2.22, "volume": 30411.0}, {"date": "2018-03-26", "close": 2.49, "volume": 366301.0}, {"date": "2018-03-27", "close": 2.4, "volume": 334707.0}, {"date": "2018-03-28", "close": 2.37, "volume": 72321.0}, {"date": "2018-03-29", "close": 2.43, "volume": 259114.0}, {"date": "2018-04-03", "close": 2.22, "volume": 144149.0}, {"date": "2018-04-04", "close": 2.19, "volume": 74546.0}, {"date": "2018-04-05", "close": 2.22, "volume": 33828.0}, {"date": "2018-04-06", "close": 2.25, "volume": 46372.0}, {"date": "2018-04-09", "close": 2.22, "volume": 38366.0}, {"date": "2018-04-10", "close": 2.22, "volume": 13311.0}, {"date": "2018-04-11", "close": 2.16, "volume": 29600.0}, {"date": "2018-04-12", "close": 2.13, "volume": 28029.0}, {"date": "2018-04-13", "close": 2.19, "volume": 10586.0}, {"date": "2018-04-16", "close": 2.01, "volume": 139834.0}, {"date": "2018-04-17", "close": 2.1, "volume": 27588.0}, {"date": "2018-04-18", "close": 2.01, "volume": 81890.0}, {"date": "2018-04-19", "close": 2.1, "volume": 20069.0}, {"date": "2018-04-20", "close": 2.04, "volume": 53131.0}, {"date": "2018-04-23", "close": 2.07, "volume": 20025.0}, {"date": "2018-04-24", "close": 2.13, "volume": 74875.0}, {"date": "2018-04-26", "close": 2.07, "volume": 27102.0}, {"date": "2018-04-27", "close": 2.04, "volume": 39926.0}, {"date": "2018-04-30", "close": 1.98, "volume": 54109.0}, {"date": "2018-05-01", "close": 1.95, "volume": 41259.0}, {"date": "2018-05-02", "close": 1.89, "volume": 64830.0}, {"date": "2018-05-03", "close": 1.77, "volume": 229360.0}, {"date": "2018-05-04", "close": 1.8, "volume": 107165.0}, {"date": "2018-05-07", "close": 1.83, "volume": 52949.0}, {"date": "2018-05-08", "close": 1.83, "volume": 14117.0}, {"date": "2018-05-09", "close": 1.86, "volume": 56878.0}, {"date": "2018-05-10", "close": 1.86, "volume": 29897.0}, {"date": "2018-05-11", "close": 1.86, "volume": 36646.0}, {"date": "2018-05-14", "close": 1.89, "volume": 34355.0}, {"date": "2018-05-17", "close": 1.77, "volume": 219722.0}, {"date": "2018-05-18", "close": 1.83, "volume": 83136.0}, {"date": "2018-05-21", "close": 1.83, "volume": 51100.0}, {"date": "2018-05-22", "close": 1.77, "volume": 35689.0}, {"date": "2018-05-23", "close": 1.74, "volume": 56433.0}, {"date": "2018-05-24", "close": 1.68, "volume": 102484.0}, {"date": "2018-05-25", "close": 1.68, "volume": 187257.0}, {"date": "2018-05-28", "close": 1.68, "volume": 67656.0}, {"date": "2018-05-29", "close": 1.68, "volume": 53205.0}, {"date": "2018-05-30", "close": 1.65, "volume": 65244.0}, {"date": "2018-05-31", "close": 1.68, "volume": 101623.0}, {"date": "2018-06-01", "close": 1.65, "volume": 23842.0}, {"date": "2018-06-04", "close": 1.68, "volume": 90244.0}, {"date": "2018-06-05", "close": 1.59, "volume": 121074.0}, {"date": "2018-06-06", "close": 1.5, "volume": 235059.0}, {"date": "2018-06-07", "close": 1.47, "volume": 95183.0}, {"date": "2018-06-13", "close": 0.96, "volume": 2111785.0}, {"date": "2018-06-14", "close": 0.93, "volume": 583523.0}, {"date": "2018-06-15", "close": 1.05, "volume": 657013.0}, {"date": "2018-06-18", "close": 1.02, "volume": 111086.0}, {"date": "2018-06-19", "close": 0.96, "volume": 150670.0}, {"date": "2018-06-20", "close": 0.93, "volume": 120615.0}, {"date": "2018-06-21", "close": 0.93, "volume": 229169.0}, {"date": "2018-06-22", "close": 0.87, "volume": 226572.0}, {"date": "2018-06-25", "close": 0.84, "volume": 295969.0}, {"date": "2018-06-26", "close": 0.84, "volume": 157966.0}, {"date": "2018-06-27", "close": 0.93, "volume": 272063.0}, {"date": "2018-06-28", "close": 0.9, "volume": 293551.0}, {"date": "2018-06-29", "close": 0.96, "volume": 265577.0}, {"date": "2018-07-02", "close": 0.96, "volume": 44568.0}, {"date": "2018-07-03", "close": 0.99, "volume": 111473.0}, {"date": "2018-07-04", "close": 0.99, "volume": 109365.0}, {"date": "2018-07-05", "close": 0.96, "volume": 127201.0}, {"date": "2018-07-06", "close": 0.96, "volume": 94765.0}, {"date": "2018-07-09", "close": 0.99, "volume": 88391.0}, {"date": "2018-07-10", "close": 0.93, "volume": 71655.0}, {"date": "2018-07-11", "close": 0.87, "volume": 236412.0}, {"date": "2018-07-12", "close": 0.93, "volume": 77891.0}, {"date": "2018-07-13", "close": 0.93, "volume": 20114.0}, {"date": "2018-07-16", "close": 0.96, "volume": 57674.0}, {"date": "2018-07-17", "close": 0.99, "volume": 54800.0}, {"date": "2018-07-18", "close": 0.99, "volume": 44833.0}, {"date": "2018-07-19", "close": 0.96, "volume": 37470.0}, {"date": "2018-07-20", "close": 0.99, "volume": 33309.0}, {"date": "2018-07-23", "close": 0.99, "volume": 62159.0}, {"date": "2018-07-24", "close": 0.96, "volume": 26552.0}, {"date": "2018-07-25", "close": 0.93, "volume": 162074.0}, {"date": "2018-07-26", "close": 0.93, "volume": 49260.0}, {"date": "2018-07-27", "close": 0.93, "volume": 7107.0}, {"date": "2018-07-30", "close": 0.93, "volume": 125232.0}, {"date": "2018-07-31", "close": 0.93, "volume": 9148.0}, {"date": "2018-08-01", "close": 0.93, "volume": 44281.0}, {"date": "2018-08-02", "close": 0.9, "volume": 106319.0}, {"date": "2018-08-03", "close": 0.9, "volume": 96864.0}, {"date": "2018-08-06", "close": 0.87, "volume": 76430.0}, {"date": "2018-08-07", "close": 0.81, "volume": 144073.0}, {"date": "2018-08-08", "close": 0.9, "volume": 100406.0}, {"date": "2018-08-09", "close": 0.9, "volume": 70701.0}, {"date": "2018-08-10", "close": 0.9, "volume": 25132.0}, {"date": "2018-08-13", "close": 0.9, "volume": 70423.0}, {"date": "2018-08-14", "close": 0.87, "volume": 42693.0}, {"date": "2018-08-15", "close": 0.87, "volume": 33661.0}, {"date": "2018-08-16", "close": 0.87, "volume": 35321.0}, {"date": "2018-08-17", "close": 0.9, "volume": 5638.0}, {"date": "2018-08-20", "close": 0.93, "volume": 43712.0}, {"date": "2018-08-21", "close": 0.93, "volume": 11345.0}, {"date": "2018-08-22", "close": 0.9, "volume": 64706.0}, {"date": "2018-08-23", "close": 0.9, "volume": 29250.0}, {"date": "2018-08-24", "close": 0.87, "volume": 81106.0}, {"date": "2018-08-27", "close": 0.84, "volume": 80307.0}, {"date": "2018-08-28", "close": 0.9, "volume": 22302.0}, {"date": "2018-08-29", "close": 0.93, "volume": 68741.0}, {"date": "2018-08-30", "close": 0.96, "volume": 126205.0}, {"date": "2018-08-31", "close": 0.96, "volume": 81585.0}, {"date": "2018-09-03", "close": 0.96, "volume": 9093.0}, {"date": "2018-09-04", "close": 0.93, "volume": 37974.0}, {"date": "2018-09-05", "close": 0.9, "volume": 104919.0}, {"date": "2018-09-06", "close": 0.87, "volume": 59159.0}, {"date": "2018-09-07", "close": 0.84, "volume": 96665.0}, {"date": "2018-09-10", "close": 0.84, "volume": 28008.0}, {"date": "2018-09-11", "close": 0.81, "volume": 5491.0}, {"date": "2018-09-12", "close": 0.81, "volume": 33410.0}, {"date": "2018-09-13", "close": 0.81, "volume": 24898.0}, {"date": "2018-09-14", "close": 0.84, "volume": 1513.0}, {"date": "2018-09-17", "close": 0.78, "volume": 41539.0}, {"date": "2018-09-18", "close": 0.72, "volume": 171850.0}, {"date": "2018-09-19", "close": 0.78, "volume": 51800.0}, {"date": "2018-09-20", "close": 0.78, "volume": 43757.0}, {"date": "2018-09-21", "close": 0.87, "volume": 63940.0}, {"date": "2018-09-24", "close": 0.81, "volume": 44883.0}, {"date": "2018-09-25", "close": 0.87, "volume": 175492.0}, {"date": "2018-09-26", "close": 0.9, "volume": 129444.0}, {"date": "2018-09-27", "close": 0.87, "volume": 24815.0}, {"date": "2018-09-28", "close": 0.87, "volume": 73256.0}, {"date": "2018-10-01", "close": 0.9, "volume": 43928.0}, {"date": "2018-10-02", "close": 0.9, "volume": 84922.0}, {"date": "2018-10-03", "close": 0.9, "volume": 85896.0}, {"date": "2018-10-04", "close": 0.87, "volume": 38235.0}, {"date": "2018-10-05", "close": 0.87, "volume": 64077.0}, {"date": "2018-10-08", "close": 0.9, "volume": 23614.0}, {"date": "2018-10-09", "close": 0.84, "volume": 27343.0}, {"date": "2018-10-10", "close": 0.84, "volume": 49005.0}, {"date": "2018-10-11", "close": 0.81, "volume": 65845.0}, {"date": "2018-10-12", "close": 0.78, "volume": 25043.0}, {"date": "2018-10-15", "close": 0.78, "volume": 65243.0}, {"date": "2018-10-16", "close": 0.78, "volume": 8212.0}, {"date": "2018-10-17", "close": 0.78, "volume": 65030.0}, {"date": "2018-10-18", "close": 0.78, "volume": 10273.0}, {"date": "2018-10-19", "close": 0.78, "volume": 71835.0}, {"date": "2018-10-22", "close": 0.81, "volume": 56813.0}, {"date": "2018-10-23", "close": 0.84, "volume": 17434.0}, {"date": "2018-10-24", "close": 0.84, "volume": 132143.0}, {"date": "2018-10-25", "close": 0.78, "volume": 21124.0}, {"date": "2018-10-26", "close": 0.81, "volume": 16156.0}, {"date": "2018-10-29", "close": 0.75, "volume": 70498.0}, {"date": "2018-10-30", "close": 0.75, "volume": 50307.0}, {"date": "2018-10-31", "close": 0.72, "volume": 36242.0}, {"date": "2018-11-01", "close": 0.81, "volume": 15333.0}, {"date": "2018-11-02", "close": 0.81, "volume": 11421.0}, {"date": "2018-11-05", "close": 0.81, "volume": 17095.0}, {"date": "2018-11-06", "close": 0.78, "volume": 53710.0}, {"date": "2018-11-07", "close": 0.78, "volume": 29548.0}, {"date": "2018-11-08", "close": 0.87, "volume": 50114.0}, {"date": "2018-11-09", "close": 0.87, "volume": 52267.0}, {"date": "2018-11-12", "close": 0.81, "volume": 37566.0}, {"date": "2018-11-13", "close": 0.87, "volume": 24729.0}, {"date": "2018-11-14", "close": 0.84, "volume": 6467.0}, {"date": "2018-11-15", "close": 0.81, "volume": 36252.0}, {"date": "2018-11-16", "close": 0.81, "volume": 30788.0}, {"date": "2018-11-19", "close": 0.81, "volume": 1587.0}, {"date": "2018-11-20", "close": 0.78, "volume": 71256.0}, {"date": "2018-11-21", "close": 0.78, "volume": 7946.0}, {"date": "2018-11-22", "close": 0.81, "volume": 49959.0}, {"date": "2018-11-23", "close": 0.81, "volume": 8580.0}, {"date": "2018-11-26", "close": 0.78, "volume": 24124.0}, {"date": "2018-11-27", "close": 0.75, "volume": 14153.0}, {"date": "2018-11-28", "close": 0.72, "volume": 44704.0}, {"date": "2018-11-29", "close": 0.72, "volume": 9500.0}, {"date": "2018-11-30", "close": 0.72, "volume": 31402.0}, {"date": "2018-12-03", "close": 0.72, "volume": 5576.0}, {"date": "2018-12-04", "close": 0.72, "volume": 9254.0}, {"date": "2018-12-05", "close": 0.75, "volume": 26017.0}, {"date": "2018-12-06", "close": 0.72, "volume": 7158.0}, {"date": "2018-12-07", "close": 0.69, "volume": 25524.0}, {"date": "2018-12-10", "close": 0.66, "volume": 26299.0}, {"date": "2018-12-11", "close": 0.66, "volume": 35404.0}, {"date": "2018-12-12", "close": 0.72, "volume": 77668.0}, {"date": "2018-12-13", "close": 0.69, "volume": 8358.0}, {"date": "2018-12-14", "close": 0.66, "volume": 40403.0}, {"date": "2018-12-17", "close": 0.69, "volume": 27561.0}, {"date": "2018-12-18", "close": 0.69, "volume": 10788.0}, {"date": "2018-12-19", "close": 0.69, "volume": 18548.0}, {"date": "2018-12-20", "close": 0.69, "volume": 4345.0}, {"date": "2018-12-21", "close": 0.69, "volume": 31144.0}, {"date": "2018-12-24", "close": 0.66, "volume": 14243.0}, {"date": "2018-12-27", "close": 0.72, "volume": 558.0}, {"date": "2018-12-31", "close": 0.69, "volume": 2200.0}, {"date": "2019-01-02", "close": 0.72, "volume": 695.0}, {"date": "2019-01-03", "close": 0.66, "volume": 11207.0}, {"date": "2019-01-07", "close": 0.69, "volume": 14920.0}, {"date": "2019-01-08", "close": 0.66, "volume": 81407.0}, {"date": "2019-01-09", "close": 0.69, "volume": 75572.0}, {"date": "2019-01-10", "close": 0.72, "volume": 22444.0}, {"date": "2019-01-11", "close": 0.72, "volume": 1390.0}, {"date": "2019-01-14", "close": 0.72, "volume": 11033.0}, {"date": "2019-01-15", "close": 0.69, "volume": 5894.0}, {"date": "2019-01-16", "close": 0.69, "volume": 13860.0}, {"date": "2019-01-17", "close": 0.66, "volume": 2225.0}, {"date": "2019-01-18", "close": 0.66, "volume": 45444.0}, {"date": "2019-01-21", "close": 0.69, "volume": 54156.0}, {"date": "2019-01-22", "close": 0.69, "volume": 7217.0}, {"date": "2019-01-23", "close": 0.69, "volume": 4348.0}, {"date": "2019-01-24", "close": 0.63, "volume": 47266.0}, {"date": "2019-01-25", "close": 0.66, "volume": 3520.0}, {"date": "2019-01-29", "close": 0.63, "volume": 57445.0}, {"date": "2019-01-30", "close": 0.66, "volume": 45106.0}, {"date": "2019-01-31", "close": 0.63, "volume": 61137.0}, {"date": "2019-02-01", "close": 0.69, "volume": 22147.0}, {"date": "2019-02-04", "close": 0.75, "volume": 35233.0}, {"date": "2019-02-05", "close": 0.69, "volume": 26788.0}, {"date": "2019-02-06", "close": 0.72, "volume": 21738.0}, {"date": "2019-02-07", "close": 0.69, "volume": 34934.0}, {"date": "2019-02-08", "close": 0.72, "volume": 5408.0}, {"date": "2019-02-11", "close": 0.69, "volume": 1517.0}, {"date": "2019-02-12", "close": 0.69, "volume": 14579.0}, {"date": "2019-02-13", "close": 0.72, "volume": 26589.0}, {"date": "2019-02-14", "close": 0.9, "volume": 334051.0}, {"date": "2019-02-15", "close": 0.84, "volume": 151480.0}, {"date": "2019-02-18", "close": 0.84, "volume": 15228.0}, {"date": "2019-02-19", "close": 0.81, "volume": 60642.0}, {"date": "2019-02-20", "close": 0.81, "volume": 54496.0}, {"date": "2019-02-21", "close": 0.78, "volume": 27164.0}, {"date": "2019-02-22", "close": 0.81, "volume": 54209.0}, {"date": "2019-02-25", "close": 0.78, "volume": 20927.0}, {"date": "2019-02-26", "close": 0.78, "volume": 14533.0}, {"date": "2019-02-27", "close": 0.78, "volume": 8582.0}, {"date": "2019-02-28", "close": 0.81, "volume": 46431.0}, {"date": "2019-03-01", "close": 0.81, "volume": 35845.0}, {"date": "2019-03-04", "close": 0.78, "volume": 483.0}, {"date": "2019-03-05", "close": 0.78, "volume": 27719.0}, {"date": "2019-03-06", "close": 0.81, "volume": 21625.0}, {"date": "2019-03-07", "close": 0.78, "volume": 13329.0}, {"date": "2019-03-08", "close": 0.78, "volume": 21667.0}, {"date": "2019-03-11", "close": 0.81, "volume": 5624.0}, {"date": "2019-03-12", "close": 0.78, "volume": 33225.0}, {"date": "2019-03-13", "close": 0.78, "volume": 36272.0}, {"date": "2019-03-14", "close": 0.78, "volume": 12127.0}, {"date": "2019-03-15", "close": 0.84, "volume": 158943.0}, {"date": "2019-03-18", "close": 0.87, "volume": 143281.0}, {"date": "2019-03-19", "close": 0.9, "volume": 309828.0}, {"date": "2019-03-20", "close": 0.87, "volume": 107091.0}, {"date": "2019-03-21", "close": 0.84, "volume": 33318.0}, {"date": "2019-03-22", "close": 0.99, "volume": 211778.0}, {"date": "2019-03-25", "close": 0.96, "volume": 50308.0}, {"date": "2019-03-26", "close": 0.93, "volume": 33689.0}, {"date": "2019-03-27", "close": 0.93, "volume": 89924.0}, {"date": "2019-03-28", "close": 0.99, "volume": 53246.0}, {"date": "2019-03-29", "close": 0.93, "volume": 451317.0}, {"date": "2019-04-01", "close": 0.93, "volume": 93246.0}, {"date": "2019-04-04", "close": 0.78, "volume": 313482.0}, {"date": "2019-04-05", "close": 0.84, "volume": 180569.0}, {"date": "2019-04-08", "close": 0.78, "volume": 247604.0}, {"date": "2019-04-09", "close": 0.81, "volume": 2571.0}, {"date": "2019-04-10", "close": 0.78, "volume": 66999.0}, {"date": "2019-04-11", "close": 0.72, "volume": 234833.0}, {"date": "2019-04-12", "close": 0.69, "volume": 116429.0}, {"date": "2019-04-15", "close": 0.66, "volume": 128745.0}, {"date": "2019-04-16", "close": 0.66, "volume": 39894.0}, {"date": "2019-04-17", "close": 0.66, "volume": 55908.0}, {"date": "2019-04-18", "close": 0.75, "volume": 204347.0}, {"date": "2019-04-23", "close": 0.72, "volume": 107016.0}, {"date": "2019-04-24", "close": 0.72, "volume": 10069.0}, {"date": "2019-04-26", "close": 0.72, "volume": 1333.0}, {"date": "2019-04-29", "close": 0.72, "volume": 156687.0}, {"date": "2019-04-30", "close": 0.72, "volume": 30046.0}, {"date": "2019-05-01", "close": 0.69, "volume": 20917.0}, {"date": "2019-05-02", "close": 0.69, "volume": 33864.0}, {"date": "2019-05-03", "close": 0.69, "volume": 9410.0}, {"date": "2019-05-06", "close": 0.69, "volume": 14969.0}, {"date": "2019-05-07", "close": 0.69, "volume": 3627.0}, {"date": "2019-05-08", "close": 0.69, "volume": 21636.0}, {"date": "2019-05-09", "close": 0.72, "volume": 56235.0}, {"date": "2019-05-10", "close": 0.66, "volume": 10746.0}, {"date": "2019-05-13", "close": 0.69, "volume": 833.0}, {"date": "2019-05-14", "close": 0.69, "volume": 36871.0}, {"date": "2019-05-15", "close": 0.66, "volume": 9086.0}, {"date": "2019-05-16", "close": 0.66, "volume": 15189.0}, {"date": "2019-05-17", "close": 0.69, "volume": 4000.0}, {"date": "2019-05-20", "close": 0.66, "volume": 10833.0}, {"date": "2019-05-21", "close": 0.66, "volume": 17878.0}, {"date": "2019-05-22", "close": 0.66, "volume": 51565.0}, {"date": "2019-05-23", "close": 0.66, "volume": 1841.0}, {"date": "2019-05-24", "close": 0.69, "volume": 63241.0}, {"date": "2019-05-27", "close": 0.66, "volume": 84933.0}, {"date": "2019-05-28", "close": 0.66, "volume": 34054.0}, {"date": "2019-05-29", "close": 0.66, "volume": 36463.0}, {"date": "2019-05-30", "close": 0.63, "volume": 98338.0}, {"date": "2019-05-31", "close": 0.63, "volume": 40658.0}, {"date": "2019-06-03", "close": 0.6, "volume": 143167.0}, {"date": "2019-06-04", "close": 0.6, "volume": 46359.0}, {"date": "2019-06-05", "close": 0.6, "volume": 10997.0}, {"date": "2019-06-06", "close": 0.6, "volume": 63301.0}, {"date": "2019-06-07", "close": 0.57, "volume": 54712.0}, {"date": "2019-06-11", "close": 0.54, "volume": 184157.0}, {"date": "2019-06-12", "close": 0.54, "volume": 46401.0}, {"date": "2019-06-13", "close": 0.51, "volume": 37273.0}, {"date": "2019-06-14", "close": 0.57, "volume": 202042.0}, {"date": "2019-06-17", "close": 0.54, "volume": 84916.0}, {"date": "2019-06-18", "close": 0.51, "volume": 36919.0}, {"date": "2019-06-19", "close": 0.51, "volume": 24115.0}, {"date": "2019-06-20", "close": 0.48, "volume": 182714.0}, {"date": "2019-06-21", "close": 0.51, "volume": 151809.0}, {"date": "2019-06-24", "close": 0.48, "volume": 323019.0}, {"date": "2019-06-25", "close": 0.42, "volume": 437347.0}, {"date": "2019-06-26", "close": 0.42, "volume": 148951.0}, {"date": "2019-06-27", "close": 0.42, "volume": 66228.0}, {"date": "2019-06-28", "close": 0.42, "volume": 118541.0}, {"date": "2019-07-01", "close": 0.42, "volume": 57098.0}, {"date": "2019-07-02", "close": 0.45, "volume": 50531.0}, {"date": "2019-07-03", "close": 0.45, "volume": 62587.0}, {"date": "2019-07-04", "close": 0.45, "volume": 12256.0}, {"date": "2019-07-05", "close": 0.48, "volume": 19077.0}, {"date": "2019-07-08", "close": 0.48, "volume": 16774.0}, {"date": "2019-07-09", "close": 0.45, "volume": 47824.0}, {"date": "2019-07-10", "close": 0.45, "volume": 26650.0}, {"date": "2019-07-11", "close": 0.42, "volume": 9525.0}, {"date": "2019-07-12", "close": 0.42, "volume": 40743.0}, {"date": "2019-07-15", "close": 0.42, "volume": 75563.0}, {"date": "2019-07-16", "close": 0.42, "volume": 3333.0}, {"date": "2019-07-17", "close": 0.42, "volume": 5717.0}, {"date": "2019-07-18", "close": 0.42, "volume": 5191.0}, {"date": "2019-07-19", "close": 0.42, "volume": 43467.0}, {"date": "2019-07-22", "close": 0.45, "volume": 14939.0}, {"date": "2019-07-23", "close": 0.42, "volume": 23652.0}, {"date": "2019-07-24", "close": 0.42, "volume": 24345.0}, {"date": "2019-07-25", "close": 0.42, "volume": 17624.0}, {"date": "2019-07-26", "close": 0.42, "volume": 15259.0}, {"date": "2019-07-29", "close": 0.42, "volume": 46633.0}, {"date": "2019-07-30", "close": 0.42, "volume": 71214.0}, {"date": "2019-07-31", "close": 0.45, "volume": 3880.0}, {"date": "2019-08-01", "close": 0.39, "volume": 3333.0}, {"date": "2019-08-02", "close": 0.42, "volume": 22400.0}, {"date": "2019-08-05", "close": 0.39, "volume": 26489.0}, {"date": "2019-08-06", "close": 0.42, "volume": 13857.0}, {"date": "2019-08-07", "close": 0.39, "volume": 44143.0}, {"date": "2019-08-08", "close": 0.36, "volume": 131030.0}, {"date": "2019-08-09", "close": 0.36, "volume": 69191.0}, {"date": "2019-08-12", "close": 0.36, "volume": 54559.0}, {"date": "2019-08-13", "close": 0.36, "volume": 37241.0}, {"date": "2019-08-14", "close": 0.36, "volume": 84289.0}, {"date": "2019-08-15", "close": 0.36, "volume": 95273.0}, {"date": "2019-08-16", "close": 0.33, "volume": 40314.0}, {"date": "2019-08-19", "close": 0.33, "volume": 33778.0}, {"date": "2019-08-20", "close": 0.33, "volume": 22767.0}, {"date": "2019-08-21", "close": 0.3, "volume": 216285.0}, {"date": "2019-08-22", "close": 0.27, "volume": 171063.0}, {"date": "2019-08-23", "close": 0.27, "volume": 68128.0}, {"date": "2019-08-26", "close": 0.27, "volume": 93427.0}, {"date": "2019-08-27", "close": 0.27, "volume": 22192.0}, {"date": "2019-08-28", "close": 0.27, "volume": 52868.0}, {"date": "2019-08-29", "close": 0.3, "volume": 104719.0}, {"date": "2019-08-30", "close": 0.27, "volume": 92528.0}, {"date": "2019-09-02", "close": 0.27, "volume": 26140.0}, {"date": "2019-09-03", "close": 0.27, "volume": 16560.0}, {"date": "2019-09-04", "close": 0.24, "volume": 77136.0}, {"date": "2019-09-05", "close": 0.3, "volume": 71317.0}, {"date": "2019-09-06", "close": 0.27, "volume": 42123.0}, {"date": "2019-09-09", "close": 0.3, "volume": 32835.0}, {"date": "2019-09-10", "close": 0.27, "volume": 37001.0}, {"date": "2019-09-11", "close": 0.27, "volume": 60001.0}, {"date": "2019-09-12", "close": 0.27, "volume": 62167.0}, {"date": "2019-09-13", "close": 0.3, "volume": 31117.0}, {"date": "2019-09-17", "close": 0.27, "volume": 12152.0}, {"date": "2019-09-18", "close": 0.27, "volume": 36015.0}, {"date": "2019-09-19", "close": 0.27, "volume": 64692.0}, {"date": "2019-09-20", "close": 0.27, "volume": 12824.0}, {"date": "2019-09-23", "close": 0.27, "volume": 12037.0}, {"date": "2019-09-24", "close": 0.27, "volume": 10000.0}, {"date": "2019-09-25", "close": 0.24, "volume": 16667.0}, {"date": "2019-09-26", "close": 0.27, "volume": 23300.0}, {"date": "2019-09-27", "close": 0.27, "volume": 3000.0}, {"date": "2019-09-30", "close": 0.24, "volume": 5933.0}, {"date": "2019-10-01", "close": 0.27, "volume": 89383.0}, {"date": "2019-10-02", "close": 0.24, "volume": 70426.0}, {"date": "2019-10-03", "close": 0.27, "volume": 54023.0}, {"date": "2019-10-04", "close": 0.27, "volume": 39717.0}, {"date": "2019-10-07", "close": 0.27, "volume": 28254.0}, {"date": "2019-10-08", "close": 0.24, "volume": 13537.0}, {"date": "2019-10-09", "close": 0.24, "volume": 23333.0}, {"date": "2019-10-10", "close": 0.27, "volume": 513761.0}, {"date": "2019-10-11", "close": 0.27, "volume": 231974.0}, {"date": "2019-10-14", "close": 0.27, "volume": 27701.0}, {"date": "2019-10-15", "close": 0.27, "volume": 31688.0}, {"date": "2019-10-16", "close": 0.27, "volume": 24830.0}, {"date": "2019-10-17", "close": 0.27, "volume": 7767.0}, {"date": "2019-10-18", "close": 0.27, "volume": 27551.0}, {"date": "2019-10-21", "close": 0.27, "volume": 63776.0}, {"date": "2019-10-24", "close": 0.27, "volume": 60463.0}, {"date": "2019-10-25", "close": 0.27, "volume": 20296.0}, {"date": "2019-10-28", "close": 0.24, "volume": 29734.0}, {"date": "2019-10-29", "close": 0.27, "volume": 1667.0}, {"date": "2019-10-30", "close": 0.24, "volume": 46667.0}, {"date": "2019-10-31", "close": 0.24, "volume": 182761.0}, {"date": "2019-11-01", "close": 0.24, "volume": 2413.0}, {"date": "2019-11-04", "close": 0.24, "volume": 6700.0}, {"date": "2019-11-05", "close": 0.24, "volume": 12735.0}, {"date": "2019-11-06", "close": 0.24, "volume": 31836.0}, {"date": "2019-11-07", "close": 0.24, "volume": 5440.0}, {"date": "2019-11-08", "close": 0.24, "volume": 68361.0}, {"date": "2019-11-11", "close": 0.24, "volume": 10134.0}, {"date": "2019-11-12", "close": 0.21, "volume": 151357.0}, {"date": "2019-11-13", "close": 0.21, "volume": 58346.0}, {"date": "2019-11-14", "close": 0.18, "volume": 28955.0}, {"date": "2019-11-15", "close": 0.21, "volume": 45083.0}, {"date": "2019-11-18", "close": 0.21, "volume": 44011.0}, {"date": "2019-11-19", "close": 0.21, "volume": 37967.0}, {"date": "2019-11-20", "close": 0.21, "volume": 2267.0}, {"date": "2019-11-22", "close": 0.18, "volume": 4944.0}, {"date": "2019-11-25", "close": 0.21, "volume": 14000.0}, {"date": "2019-11-26", "close": 0.18, "volume": 129500.0}, {"date": "2019-11-27", "close": 0.18, "volume": 24792.0}, {"date": "2019-11-28", "close": 0.21, "volume": 33333.0}, {"date": "2019-12-02", "close": 0.18, "volume": 1920.0}, {"date": "2019-12-03", "close": 0.18, "volume": 8333.0}, {"date": "2019-12-04", "close": 0.18, "volume": 16667.0}, {"date": "2019-12-05", "close": 0.18, "volume": 5000.0}, {"date": "2019-12-06", "close": 0.18, "volume": 4662.0}, {"date": "2019-12-09", "close": 0.18, "volume": 178667.0}, {"date": "2019-12-10", "close": 0.18, "volume": 25934.0}, {"date": "2019-12-11", "close": 0.18, "volume": 7043.0}, {"date": "2019-12-12", "close": 0.18, "volume": 27401.0}, {"date": "2019-12-13", "close": 0.18, "volume": 2786.0}, {"date": "2019-12-16", "close": 0.21, "volume": 44559.0}, {"date": "2019-12-17", "close": 0.18, "volume": 3333.0}, {"date": "2019-12-18", "close": 0.18, "volume": 3644.0}, {"date": "2019-12-19", "close": 0.18, "volume": 1667.0}, {"date": "2019-12-20", "close": 0.18, "volume": 11333.0}, {"date": "2019-12-23", "close": 0.18, "volume": 714.0}, {"date": "2019-12-24", "close": 0.18, "volume": 6649.0}, {"date": "2019-12-30", "close": 0.18, "volume": 6716.0}, {"date": "2020-01-03", "close": 0.18, "volume": 11833.0}, {"date": "2020-01-06", "close": 0.18, "volume": 35988.0}, {"date": "2020-01-07", "close": 0.18, "volume": 47570.0}, {"date": "2020-01-09", "close": 0.18, "volume": 72030.0}, {"date": "2020-01-10", "close": 0.18, "volume": 8333.0}, {"date": "2020-01-13", "close": 0.21, "volume": 26355.0}, {"date": "2020-01-14", "close": 0.21, "volume": 25714.0}, {"date": "2020-01-15", "close": 0.21, "volume": 4760.0}, {"date": "2020-01-16", "close": 0.18, "volume": 7067.0}, {"date": "2020-01-17", "close": 0.24, "volume": 86713.0}, {"date": "2020-01-20", "close": 0.21, "volume": 139532.0}, {"date": "2020-01-21", "close": 0.24, "volume": 4184.0}, {"date": "2020-01-22", "close": 0.24, "volume": 72564.0}, {"date": "2020-01-23", "close": 0.24, "volume": 17995.0}, {"date": "2020-01-24", "close": 0.24, "volume": 68917.0}, {"date": "2020-01-28", "close": 0.21, "volume": 19048.0}, {"date": "2020-01-29", "close": 0.24, "volume": 20993.0}, {"date": "2020-01-31", "close": 0.21, "volume": 62048.0}, {"date": "2020-02-03", "close": 0.21, "volume": 2381.0}, {"date": "2020-02-04", "close": 0.21, "volume": 37294.0}, {"date": "2020-02-05", "close": 0.21, "volume": 51285.0}, {"date": "2020-02-06", "close": 0.21, "volume": 8817.0}, {"date": "2020-02-07", "close": 0.24, "volume": 95967.0}, {"date": "2020-02-10", "close": 0.27, "volume": 67167.0}, {"date": "2020-02-11", "close": 0.24, "volume": 84050.0}, {"date": "2020-02-13", "close": 0.21, "volume": 43546.0}, {"date": "2020-02-14", "close": 0.21, "volume": 10667.0}, {"date": "2020-02-18", "close": 0.21, "volume": 9723.0}, {"date": "2020-02-19", "close": 0.24, "volume": 57292.0}, {"date": "2020-02-20", "close": 0.24, "volume": 15000.0}, {"date": "2020-02-24", "close": 0.21, "volume": 35952.0}, {"date": "2020-02-25", "close": 0.21, "volume": 157045.0}, {"date": "2020-02-26", "close": 0.21, "volume": 21112.0}, {"date": "2020-03-02", "close": 0.24, "volume": 269165.0}, {"date": "2020-03-03", "close": 0.21, "volume": 348575.0}, {"date": "2020-03-04", "close": 0.21, "volume": 132856.0}, {"date": "2020-03-05", "close": 0.21, "volume": 9333.0}, {"date": "2020-03-09", "close": 0.18, "volume": 173500.0}, {"date": "2020-03-10", "close": 0.15, "volume": 117326.0}, {"date": "2020-03-11", "close": 0.15, "volume": 52130.0}, {"date": "2020-03-16", "close": 0.15, "volume": 52720.0}, {"date": "2020-03-17", "close": 0.18, "volume": 90497.0}, {"date": "2020-03-18", "close": 0.18, "volume": 5851.0}, {"date": "2020-03-19", "close": 0.15, "volume": 26667.0}, {"date": "2020-03-20", "close": 0.18, "volume": 32948.0}, {"date": "2020-03-23", "close": 0.15, "volume": 68126.0}, {"date": "2020-03-24", "close": 0.12, "volume": 33620.0}, {"date": "2020-03-25", "close": 0.12, "volume": 55360.0}, {"date": "2020-03-27", "close": 0.15, "volume": 25131.0}, {"date": "2020-03-30", "close": 0.12, "volume": 133333.0}, {"date": "2020-03-31", "close": 0.15, "volume": 16500.0}, {"date": "2020-04-02", "close": 0.12, "volume": 64766.0}, {"date": "2020-04-03", "close": 0.18, "volume": 249811.0}, {"date": "2020-04-06", "close": 0.15, "volume": 54499.0}, {"date": "2020-04-07", "close": 0.15, "volume": 113574.0}, {"date": "2020-04-08", "close": 0.15, "volume": 10086.0}, {"date": "2020-04-09", "close": 0.15, "volume": 5000.0}, {"date": "2020-04-14", "close": 0.15, "volume": 17937.0}, {"date": "2020-04-15", "close": 0.15, "volume": 11867.0}, {"date": "2020-04-16", "close": 0.15, "volume": 22500.0}, {"date": "2020-04-17", "close": 0.15, "volume": 69167.0}, {"date": "2020-04-20", "close": 0.15, "volume": 119430.0}, {"date": "2020-04-21", "close": 0.15, "volume": 15000.0}, {"date": "2020-04-22", "close": 0.18, "volume": 35851.0}, {"date": "2020-04-23", "close": 0.15, "volume": 34163.0}, {"date": "2020-04-24", "close": 0.18, "volume": 4749.0}, {"date": "2020-04-27", "close": 0.18, "volume": 38810.0}, {"date": "2020-04-28", "close": 0.18, "volume": 1333.0}, {"date": "2020-04-29", "close": 0.18, "volume": 14553.0}, {"date": "2020-04-30", "close": 0.18, "volume": 42667.0}, {"date": "2020-05-01", "close": 0.15, "volume": 3333.0}, {"date": "2020-05-05", "close": 0.15, "volume": 40000.0}, {"date": "2020-05-06", "close": 0.18, "volume": 131611.0}, {"date": "2020-05-07", "close": 0.15, "volume": 10293.0}, {"date": "2020-05-08", "close": 0.18, "volume": 34671.0}, {"date": "2020-05-11", "close": 0.15, "volume": 19929.0}, {"date": "2020-05-12", "close": 0.15, "volume": 25738.0}, {"date": "2020-05-13", "close": 0.15, "volume": 67438.0}, {"date": "2020-05-14", "close": 0.15, "volume": 18118.0}, {"date": "2020-05-15", "close": 0.15, "volume": 4678.0}, {"date": "2020-05-18", "close": 0.15, "volume": 53901.0}, {"date": "2020-05-19", "close": 0.15, "volume": 6400.0}, {"date": "2020-05-20", "close": 0.15, "volume": 21569.0}, {"date": "2020-05-21", "close": 0.18, "volume": 229684.0}, {"date": "2020-05-22", "close": 0.21, "volume": 352918.0}, {"date": "2020-05-25", "close": 0.21, "volume": 82729.0}, {"date": "2020-05-26", "close": 0.21, "volume": 81660.0}, {"date": "2020-05-27", "close": 0.18, "volume": 55125.0}, {"date": "2020-05-28", "close": 0.18, "volume": 212954.0}, {"date": "2020-05-29", "close": 0.18, "volume": 1000.0}, {"date": "2020-06-01", "close": 0.18, "volume": 24837.0}, {"date": "2020-06-02", "close": 0.18, "volume": 42340.0}, {"date": "2020-06-03", "close": 0.21, "volume": 23810.0}, {"date": "2020-06-04", "close": 0.21, "volume": 31000.0}, {"date": "2020-06-05", "close": 0.18, "volume": 23000.0}, {"date": "2020-06-09", "close": 0.21, "volume": 68045.0}, {"date": "2020-06-10", "close": 0.21, "volume": 84524.0}, {"date": "2020-06-11", "close": 0.21, "volume": 2083.0}, {"date": "2020-06-12", "close": 0.18, "volume": 20928.0}, {"date": "2020-06-16", "close": 0.18, "volume": 7162.0}, {"date": "2020-06-17", "close": 0.18, "volume": 3667.0}, {"date": "2020-06-18", "close": 0.21, "volume": 164935.0}, {"date": "2020-06-19", "close": 0.24, "volume": 78699.0}, {"date": "2020-06-22", "close": 0.21, "volume": 46685.0}, {"date": "2020-06-23", "close": 0.21, "volume": 53832.0}, {"date": "2020-06-24", "close": 0.21, "volume": 61810.0}, {"date": "2020-06-25", "close": 0.18, "volume": 26456.0}, {"date": "2020-06-26", "close": 0.21, "volume": 190601.0}, {"date": "2020-06-29", "close": 0.21, "volume": 43611.0}, {"date": "2020-06-30", "close": 0.21, "volume": 44673.0}, {"date": "2020-07-01", "close": 0.3, "volume": 457626.0}, {"date": "2020-07-02", "close": 0.33, "volume": 140639.0}, {"date": "2020-07-03", "close": 0.3, "volume": 190595.0}, {"date": "2020-07-06", "close": 0.3, "volume": 27898.0}, {"date": "2020-07-07", "close": 0.3, "volume": 103504.0}, {"date": "2020-07-08", "close": 0.36, "volume": 206224.0}, {"date": "2020-07-09", "close": 0.36, "volume": 221401.0}, {"date": "2020-07-10", "close": 0.36, "volume": 12943.0}, {"date": "2020-07-13", "close": 0.36, "volume": 24404.0}, {"date": "2020-07-14", "close": 0.3, "volume": 163069.0}, {"date": "2020-07-15", "close": 0.3, "volume": 73028.0}, {"date": "2020-07-16", "close": 0.3, "volume": 9783.0}, {"date": "2020-07-17", "close": 0.27, "volume": 172283.0}, {"date": "2020-07-20", "close": 0.27, "volume": 168812.0}, {"date": "2020-07-21", "close": 0.3, "volume": 77381.0}, {"date": "2020-07-22", "close": 0.3, "volume": 127589.0}, {"date": "2020-07-23", "close": 0.33, "volume": 22349.0}, {"date": "2020-07-24", "close": 0.33, "volume": 73200.0}, {"date": "2020-07-27", "close": 0.27, "volume": 217970.0}, {"date": "2020-07-28", "close": 0.3, "volume": 203347.0}, {"date": "2020-07-29", "close": 0.3, "volume": 5308.0}, {"date": "2020-07-30", "close": 0.3, "volume": 97004.0}, {"date": "2020-07-31", "close": 0.27, "volume": 216370.0}, {"date": "2020-08-03", "close": 0.3, "volume": 31348.0}, {"date": "2020-08-04", "close": 0.27, "volume": 64002.0}, {"date": "2020-08-05", "close": 0.27, "volume": 6917.0}, {"date": "2020-08-06", "close": 0.27, "volume": 30494.0}, {"date": "2020-08-07", "close": 0.27, "volume": 45370.0}, {"date": "2020-08-10", "close": 0.3, "volume": 128521.0}, {"date": "2020-08-11", "close": 0.3, "volume": 37938.0}, {"date": "2020-08-12", "close": 0.3, "volume": 10841.0}, {"date": "2020-08-13", "close": 0.3, "volume": 2620.0}, {"date": "2020-08-14", "close": 0.3, "volume": 30218.0}, {"date": "2020-08-17", "close": 0.3, "volume": 34499.0}, {"date": "2020-08-18", "close": 0.27, "volume": 72533.0}, {"date": "2020-08-19", "close": 0.27, "volume": 27344.0}, {"date": "2020-08-20", "close": 0.27, "volume": 33597.0}, {"date": "2020-08-21", "close": 0.3, "volume": 217944.0}, {"date": "2020-08-24", "close": 0.3, "volume": 55052.0}, {"date": "2020-08-25", "close": 0.3, "volume": 68591.0}, {"date": "2020-08-26", "close": 0.3, "volume": 15652.0}, {"date": "2020-08-27", "close": 0.3, "volume": 70406.0}, {"date": "2020-08-28", "close": 0.3, "volume": 32427.0}, {"date": "2020-08-31", "close": 0.27, "volume": 25825.0}, {"date": "2020-09-01", "close": 0.3, "volume": 86943.0}, {"date": "2020-09-02", "close": 0.27, "volume": 3333.0}, {"date": "2020-09-03", "close": 0.36, "volume": 88751.0}, {"date": "2020-09-04", "close": 0.45, "volume": 504188.0}, {"date": "2020-09-07", "close": 0.36, "volume": 126884.0}, {"date": "2020-09-08", "close": 0.48, "volume": 470640.0}, {"date": "2020-09-09", "close": 0.48, "volume": 503621.0}, {"date": "2020-09-10", "close": 0.45, "volume": 185306.0}, {"date": "2020-09-11", "close": 0.42, "volume": 364585.0}, {"date": "2020-09-14", "close": 0.42, "volume": 11724.0}, {"date": "2020-09-15", "close": 0.48, "volume": 36017.0}, {"date": "2020-09-16", "close": 0.42, "volume": 74069.0}, {"date": "2020-09-17", "close": 0.39, "volume": 90838.0}, {"date": "2020-09-18", "close": 0.39, "volume": 85766.0}, {"date": "2020-09-21", "close": 0.39, "volume": 93756.0}, {"date": "2020-09-22", "close": 0.45, "volume": 183221.0}, {"date": "2020-09-23", "close": 0.45, "volume": 117474.0}, {"date": "2020-09-24", "close": 0.42, "volume": 76557.0}, {"date": "2020-09-25", "close": 0.42, "volume": 53973.0}, {"date": "2020-09-28", "close": 0.42, "volume": 40690.0}, {"date": "2020-09-29", "close": 0.42, "volume": 6271.0}, {"date": "2020-09-30", "close": 0.42, "volume": 2999.0}, {"date": "2020-10-01", "close": 0.39, "volume": 119163.0}, {"date": "2020-10-02", "close": 0.39, "volume": 24346.0}, {"date": "2020-10-06", "close": 0.39, "volume": 81611.0}, {"date": "2020-10-07", "close": 0.36, "volume": 183714.0}, {"date": "2020-10-08", "close": 0.36, "volume": 64667.0}, {"date": "2020-10-09", "close": 0.39, "volume": 38415.0}, {"date": "2020-10-12", "close": 0.39, "volume": 55197.0}, {"date": "2020-10-13", "close": 0.45, "volume": 155845.0}, {"date": "2020-10-14", "close": 0.42, "volume": 98626.0}, {"date": "2020-10-15", "close": 0.42, "volume": 105991.0}, {"date": "2020-10-16", "close": 0.63, "volume": 2101274.0}, {"date": "2020-10-19", "close": 0.69, "volume": 1013087.0}, {"date": "2020-10-20", "close": 0.72, "volume": 331297.0}, {"date": "2020-10-21", "close": 0.9, "volume": 1242931.0}, {"date": "2020-10-22", "close": 0.78, "volume": 893707.0}, {"date": "2020-10-23", "close": 0.75, "volume": 357501.0}, {"date": "2020-10-26", "close": 0.81, "volume": 214579.0}, {"date": "2020-10-27", "close": 0.72, "volume": 427186.0}, {"date": "2020-10-28", "close": 0.81, "volume": 243130.0}, {"date": "2020-10-29", "close": 0.81, "volume": 187134.0}, {"date": "2020-10-30", "close": 0.81, "volume": 287384.0}, {"date": "2020-11-02", "close": 0.81, "volume": 150298.0}, {"date": "2020-11-03", "close": 0.81, "volume": 147869.0}, {"date": "2020-11-04", "close": 0.78, "volume": 84442.0}, {"date": "2020-11-05", "close": 0.75, "volume": 34103.0}, {"date": "2020-11-06", "close": 0.78, "volume": 136070.0}, {"date": "2020-11-09", "close": 0.9, "volume": 278239.0}, {"date": "2020-11-10", "close": 0.84, "volume": 154898.0}, {"date": "2020-11-13", "close": 0.75, "volume": 669811.0}, {"date": "2020-11-16", "close": 0.75, "volume": 33450.0}, {"date": "2020-11-17", "close": 0.72, "volume": 210468.0}, {"date": "2020-11-18", "close": 0.75, "volume": 138397.0}, {"date": "2020-11-19", "close": 0.69, "volume": 160836.0}, {"date": "2020-11-20", "close": 0.72, "volume": 146178.0}, {"date": "2020-11-23", "close": 0.66, "volume": 526499.0}, {"date": "2020-11-24", "close": 0.66, "volume": 520119.0}, {"date": "2020-11-25", "close": 0.63, "volume": 222043.0}, {"date": "2020-11-26", "close": 0.63, "volume": 106637.0}, {"date": "2020-11-27", "close": 0.66, "volume": 38893.0}, {"date": "2020-11-30", "close": 0.63, "volume": 272142.0}, {"date": "2020-12-01", "close": 0.63, "volume": 83070.0}, {"date": "2020-12-02", "close": 0.66, "volume": 110785.0}, {"date": "2020-12-03", "close": 0.72, "volume": 244138.0}, {"date": "2020-12-04", "close": 0.66, "volume": 20536.0}, {"date": "2020-12-07", "close": 0.66, "volume": 153397.0}, {"date": "2020-12-08", "close": 0.66, "volume": 166720.0}, {"date": "2020-12-09", "close": 0.66, "volume": 54447.0}, {"date": "2020-12-10", "close": 0.63, "volume": 46071.0}, {"date": "2020-12-11", "close": 0.63, "volume": 136499.0}, {"date": "2020-12-14", "close": 0.6, "volume": 155637.0}, {"date": "2020-12-15", "close": 0.6, "volume": 192858.0}, {"date": "2020-12-16", "close": 0.6, "volume": 112555.0}, {"date": "2020-12-17", "close": 0.6, "volume": 112538.0}, {"date": "2020-12-18", "close": 0.57, "volume": 138771.0}, {"date": "2020-12-21", "close": 0.6, "volume": 59133.0}, {"date": "2020-12-22", "close": 0.6, "volume": 81375.0}, {"date": "2020-12-23", "close": 0.6, "volume": 64203.0}, {"date": "2020-12-24", "close": 0.6, "volume": 31275.0}, {"date": "2020-12-29", "close": 0.6, "volume": 78804.0}, {"date": "2020-12-30", "close": 0.6, "volume": 109339.0}, {"date": "2020-12-31", "close": 0.6, "volume": 57678.0}, {"date": "2021-01-04", "close": 0.6, "volume": 116315.0}, {"date": "2021-01-05", "close": 0.69, "volume": 1137690.0}, {"date": "2021-01-06", "close": 0.63, "volume": 207558.0}, {"date": "2021-01-07", "close": 0.66, "volume": 131662.0}, {"date": "2021-01-08", "close": 0.69, "volume": 228795.0}, {"date": "2021-01-11", "close": 0.66, "volume": 223592.0}, {"date": "2021-01-12", "close": 0.66, "volume": 131109.0}, {"date": "2021-01-13", "close": 0.66, "volume": 89224.0}, {"date": "2021-01-14", "close": 0.66, "volume": 124219.0}, {"date": "2021-01-15", "close": 0.66, "volume": 192726.0}, {"date": "2021-01-18", "close": 0.6, "volume": 247504.0}, {"date": "2021-01-19", "close": 0.72, "volume": 521292.0}, {"date": "2021-01-20", "close": 0.72, "volume": 346220.0}, {"date": "2021-01-21", "close": 0.75, "volume": 558417.0}, {"date": "2021-01-22", "close": 0.78, "volume": 375232.0}, {"date": "2021-01-25", "close": 0.84, "volume": 740351.0}, {"date": "2021-01-27", "close": 1.17, "volume": 4970510.0}, {"date": "2021-01-28", "close": 0.99, "volume": 1704096.0}, {"date": "2021-01-29", "close": 0.87, "volume": 631756.0}, {"date": "2021-02-01", "close": 0.81, "volume": 471739.0}, {"date": "2021-02-02", "close": 0.78, "volume": 234855.0}, {"date": "2021-02-03", "close": 0.81, "volume": 269390.0}, {"date": "2021-02-04", "close": 0.87, "volume": 242301.0}, {"date": "2021-02-05", "close": 0.87, "volume": 221026.0}, {"date": "2021-02-08", "close": 0.9, "volume": 330637.0}, {"date": "2021-02-09", "close": 0.99, "volume": 616469.0}, {"date": "2021-02-10", "close": 1.05, "volume": 743820.0}, {"date": "2021-02-11", "close": 1.02, "volume": 249968.0}, {"date": "2021-02-12", "close": 0.9, "volume": 265298.0}, {"date": "2021-02-15", "close": 0.93, "volume": 256428.0}, {"date": "2021-02-16", "close": 0.99, "volume": 333903.0}, {"date": "2021-02-17", "close": 0.93, "volume": 208202.0}, {"date": "2021-02-18", "close": 0.99, "volume": 228856.0}, {"date": "2021-02-19", "close": 0.96, "volume": 134196.0}, {"date": "2021-02-22", "close": 0.93, "volume": 303390.0}, {"date": "2021-02-23", "close": 0.9, "volume": 95115.0}, {"date": "2021-02-24", "close": 0.96, "volume": 334977.0}, {"date": "2021-02-25", "close": 0.96, "volume": 296814.0}, {"date": "2021-02-26", "close": 0.87, "volume": 287994.0}, {"date": "2021-03-01", "close": 0.87, "volume": 58936.0}, {"date": "2021-03-02", "close": 0.81, "volume": 115200.0}, {"date": "2021-03-03", "close": 0.84, "volume": 117871.0}, {"date": "2021-03-04", "close": 0.75, "volume": 227151.0}, {"date": "2021-03-05", "close": 0.72, "volume": 113026.0}, {"date": "2021-03-08", "close": 0.75, "volume": 130928.0}, {"date": "2021-03-09", "close": 0.81, "volume": 78443.0}, {"date": "2021-03-10", "close": 0.75, "volume": 41022.0}, {"date": "2021-03-11", "close": 0.78, "volume": 103221.0}, {"date": "2021-03-12", "close": 0.78, "volume": 45554.0}, {"date": "2021-03-15", "close": 0.75, "volume": 118742.0}, {"date": "2021-03-16", "close": 0.78, "volume": 133637.0}, {"date": "2021-03-17", "close": 0.84, "volume": 117459.0}, {"date": "2021-03-18", "close": 0.87, "volume": 192219.0}, {"date": "2021-03-19", "close": 0.81, "volume": 137922.0}, {"date": "2021-03-22", "close": 0.75, "volume": 369208.0}, {"date": "2021-03-23", "close": 0.81, "volume": 199475.0}, {"date": "2021-03-24", "close": 0.78, "volume": 60090.0}, {"date": "2021-03-25", "close": 0.75, "volume": 60533.0}, {"date": "2021-03-26", "close": 0.81, "volume": 53183.0}, {"date": "2021-03-29", "close": 0.72, "volume": 337547.0}, {"date": "2021-03-30", "close": 0.69, "volume": 224843.0}, {"date": "2021-03-31", "close": 0.69, "volume": 127021.0}, {"date": "2021-04-01", "close": 0.66, "volume": 209395.0}, {"date": "2021-04-06", "close": 0.69, "volume": 39314.0}, {"date": "2021-04-07", "close": 0.66, "volume": 44191.0}, {"date": "2021-04-08", "close": 0.63, "volume": 264116.0}, {"date": "2021-04-09", "close": 0.66, "volume": 181760.0}, {"date": "2021-04-12", "close": 0.63, "volume": 98638.0}, {"date": "2021-04-13", "close": 0.63, "volume": 723824.0}, {"date": "2021-04-14", "close": 0.6, "volume": 246038.0}, {"date": "2021-04-15", "close": 0.63, "volume": 53180.0}, {"date": "2021-04-16", "close": 0.63, "volume": 114741.0}, {"date": "2021-04-19", "close": 0.6, "volume": 64400.0}, {"date": "2021-04-20", "close": 0.63, "volume": 191241.0}, {"date": "2021-04-21", "close": 0.54, "volume": 342577.0}, {"date": "2021-04-22", "close": 0.57, "volume": 133287.0}, {"date": "2021-04-23", "close": 0.57, "volume": 42764.0}, {"date": "2021-04-26", "close": 0.6, "volume": 210908.0}, {"date": "2021-04-27", "close": 0.57, "volume": 38312.0}, {"date": "2021-04-28", "close": 0.57, "volume": 299755.0}, {"date": "2021-04-29", "close": 0.63, "volume": 49681.0}, {"date": "2021-04-30", "close": 0.6, "volume": 74819.0}, {"date": "2021-05-03", "close": 0.54, "volume": 149390.0}, {"date": "2021-05-04", "close": 0.54, "volume": 367004.0}, {"date": "2021-05-05", "close": 0.51, "volume": 365436.0}, {"date": "2021-05-06", "close": 0.51, "volume": 54809.0}, {"date": "2021-05-07", "close": 0.54, "volume": 143648.0}, {"date": "2021-05-10", "close": 0.6, "volume": 319788.0}, {"date": "2021-05-11", "close": 0.6, "volume": 155725.0}, {"date": "2021-05-12", "close": 0.6, "volume": 24408.0}, {"date": "2021-05-13", "close": 0.54, "volume": 263542.0}, {"date": "2021-05-14", "close": 0.54, "volume": 122839.0}, {"date": "2021-05-17", "close": 0.54, "volume": 30714.0}, {"date": "2021-05-18", "close": 0.63, "volume": 287421.0}, {"date": "2021-05-19", "close": 0.63, "volume": 141604.0}, {"date": "2021-05-20", "close": 0.6, "volume": 145659.0}, {"date": "2021-05-21", "close": 0.6, "volume": 54908.0}, {"date": "2021-05-24", "close": 0.57, "volume": 116139.0}, {"date": "2021-05-25", "close": 0.57, "volume": 30896.0}, {"date": "2021-05-26", "close": 0.57, "volume": 96718.0}, {"date": "2021-05-27", "close": 0.6, "volume": 24146.0}, {"date": "2021-05-28", "close": 0.63, "volume": 75439.0}, {"date": "2021-05-31", "close": 0.66, "volume": 20967.0}, {"date": "2021-06-01", "close": 0.63, "volume": 65078.0}, {"date": "2021-06-02", "close": 0.63, "volume": 55055.0}, {"date": "2021-06-03", "close": 0.63, "volume": 10225.0}, {"date": "2021-06-04", "close": 0.6, "volume": 126918.0}, {"date": "2021-06-07", "close": 0.6, "volume": 35459.0}, {"date": "2021-06-08", "close": 0.6, "volume": 57724.0}, {"date": "2021-06-09", "close": 0.6, "volume": 135780.0}, {"date": "2021-06-10", "close": 0.6, "volume": 86300.0}, {"date": "2021-06-11", "close": 0.6, "volume": 7874.0}, {"date": "2021-06-15", "close": 0.57, "volume": 159098.0}, {"date": "2021-06-16", "close": 0.57, "volume": 133921.0}, {"date": "2021-06-17", "close": 0.51, "volume": 262184.0}, {"date": "2021-06-18", "close": 0.51, "volume": 17145.0}, {"date": "2021-06-21", "close": 0.51, "volume": 110990.0}, {"date": "2021-06-22", "close": 0.51, "volume": 69659.0}, {"date": "2021-06-23", "close": 0.48, "volume": 181677.0}, {"date": "2021-06-24", "close": 0.51, "volume": 96293.0}, {"date": "2021-06-25", "close": 0.54, "volume": 119243.0}, {"date": "2021-06-28", "close": 0.51, "volume": 62583.0}, {"date": "2021-06-29", "close": 0.51, "volume": 151936.0}, {"date": "2021-06-30", "close": 0.48, "volume": 113275.0}, {"date": "2021-07-01", "close": 0.51, "volume": 128584.0}, {"date": "2021-07-02", "close": 0.51, "volume": 44309.0}, {"date": "2021-07-05", "close": 0.51, "volume": 44726.0}, {"date": "2021-07-06", "close": 0.57, "volume": 134097.0}, {"date": "2021-07-07", "close": 0.54, "volume": 95822.0}, {"date": "2021-07-08", "close": 0.57, "volume": 20688.0}, {"date": "2021-07-09", "close": 0.57, "volume": 14270.0}, {"date": "2021-07-12", "close": 0.54, "volume": 102282.0}, {"date": "2021-07-13", "close": 0.54, "volume": 5818.0}, {"date": "2021-07-14", "close": 0.57, "volume": 4227.0}, {"date": "2021-07-15", "close": 0.57, "volume": 99316.0}, {"date": "2021-07-16", "close": 0.54, "volume": 135094.0}, {"date": "2021-07-19", "close": 0.51, "volume": 23558.0}, {"date": "2021-07-20", "close": 0.51, "volume": 69540.0}, {"date": "2021-07-21", "close": 0.51, "volume": 20700.0}, {"date": "2021-07-22", "close": 0.51, "volume": 43629.0}, {"date": "2021-07-23", "close": 0.48, "volume": 268441.0}, {"date": "2021-07-26", "close": 0.45, "volume": 253943.0}, {"date": "2021-07-27", "close": 0.51, "volume": 99858.0}, {"date": "2021-07-28", "close": 0.48, "volume": 27207.0}, {"date": "2021-07-29", "close": 0.48, "volume": 31443.0}, {"date": "2021-07-30", "close": 0.48, "volume": 35276.0}, {"date": "2021-08-02", "close": 0.48, "volume": 113232.0}, {"date": "2021-08-03", "close": 0.48, "volume": 39222.0}, {"date": "2021-08-04", "close": 0.51, "volume": 57024.0}, {"date": "2021-08-05", "close": 0.48, "volume": 220927.0}, {"date": "2021-08-06", "close": 0.48, "volume": 73343.0}, {"date": "2021-08-09", "close": 0.51, "volume": 132030.0}, {"date": "2021-08-10", "close": 0.48, "volume": 305734.0}, {"date": "2021-08-11", "close": 0.45, "volume": 33612.0}, {"date": "2021-08-12", "close": 0.45, "volume": 76034.0}, {"date": "2021-08-13", "close": 0.42, "volume": 320447.0}, {"date": "2021-08-16", "close": 0.45, "volume": 69488.0}, {"date": "2021-08-17", "close": 0.39, "volume": 625753.0}, {"date": "2021-08-18", "close": 0.39, "volume": 244509.0}, {"date": "2021-08-19", "close": 0.36, "volume": 386609.0}, {"date": "2021-08-20", "close": 0.36, "volume": 31222.0}, {"date": "2021-08-23", "close": 0.36, "volume": 103361.0}, {"date": "2021-08-24", "close": 0.36, "volume": 195780.0}, {"date": "2021-08-25", "close": 0.36, "volume": 80587.0}, {"date": "2021-08-26", "close": 0.33, "volume": 43901.0}, {"date": "2021-08-27", "close": 0.36, "volume": 72875.0}, {"date": "2021-08-30", "close": 0.36, "volume": 77557.0}, {"date": "2021-08-31", "close": 0.39, "volume": 80861.0}, {"date": "2021-09-01", "close": 0.42, "volume": 323726.0}, {"date": "2021-09-02", "close": 0.45, "volume": 40038.0}, {"date": "2021-09-03", "close": 0.42, "volume": 71612.0}, {"date": "2021-09-06", "close": 0.48, "volume": 1342963.0}, {"date": "2021-09-07", "close": 0.48, "volume": 142388.0}, {"date": "2021-09-08", "close": 0.51, "volume": 550814.0}, {"date": "2021-09-09", "close": 0.48, "volume": 175264.0}, {"date": "2021-09-10", "close": 0.51, "volume": 271325.0}, {"date": "2021-09-13", "close": 0.51, "volume": 41050.0}, {"date": "2021-09-14", "close": 0.51, "volume": 194627.0}, {"date": "2021-09-15", "close": 0.48, "volume": 210573.0}, {"date": "2021-09-16", "close": 0.435, "volume": 186711.0}, {"date": "2021-09-17", "close": 0.435, "volume": 23460.0}, {"date": "2021-09-20", "close": 0.45, "volume": 241033.0}, {"date": "2021-09-21", "close": 0.42, "volume": 44034.0}, {"date": "2021-09-22", "close": 0.42, "volume": 33521.0}, {"date": "2021-09-23", "close": 0.45, "volume": 122792.0}, {"date": "2021-09-24", "close": 0.45, "volume": 84107.0}, {"date": "2021-09-27", "close": 0.45, "volume": 26428.0}, {"date": "2021-09-28", "close": 0.42, "volume": 97677.0}, {"date": "2021-09-29", "close": 0.42, "volume": 62189.0}, {"date": "2021-09-30", "close": 0.42, "volume": 7483.0}, {"date": "2021-10-01", "close": 0.42, "volume": 26589.0}, {"date": "2021-10-04", "close": 0.42, "volume": 217506.0}, {"date": "2021-10-05", "close": 0.39, "volume": 54923.0}, {"date": "2021-10-06", "close": 0.42, "volume": 57420.0}, {"date": "2021-10-07", "close": 0.42, "volume": 30542.0}, {"date": "2021-10-08", "close": 0.42, "volume": 21335.0}, {"date": "2021-10-11", "close": 0.435, "volume": 15605.0}, {"date": "2021-10-12", "close": 0.42, "volume": 23676.0}, {"date": "2021-10-13", "close": 0.42, "volume": 38313.0}, {"date": "2021-10-14", "close": 0.42, "volume": 84722.0}, {"date": "2021-10-15", "close": 0.42, "volume": 20496.0}, {"date": "2021-10-18", "close": 0.42, "volume": 98527.0}, {"date": "2021-10-19", "close": 0.42, "volume": 62132.0}, {"date": "2021-10-20", "close": 0.42, "volume": 56069.0}, {"date": "2021-10-21", "close": 0.42, "volume": 10062.0}, {"date": "2021-10-22", "close": 0.42, "volume": 54000.0}, {"date": "2021-10-25", "close": 0.42, "volume": 218953.0}, {"date": "2021-10-26", "close": 0.42, "volume": 217597.0}, {"date": "2021-10-27", "close": 0.39, "volume": 162387.0}, {"date": "2021-10-28", "close": 0.39, "volume": 169911.0}, {"date": "2021-10-29", "close": 0.39, "volume": 98923.0}, {"date": "2021-11-01", "close": 0.39, "volume": 36634.0}, {"date": "2021-11-02", "close": 0.39, "volume": 73614.0}, {"date": "2021-11-03", "close": 0.39, "volume": 55844.0}, {"date": "2021-11-04", "close": 0.36, "volume": 68772.0}, {"date": "2021-11-05", "close": 0.36, "volume": 34412.0}, {"date": "2021-11-08", "close": 0.39, "volume": 169810.0}, {"date": "2021-11-09", "close": 0.36, "volume": 190953.0}, {"date": "2021-11-10", "close": 0.42, "volume": 1359885.0}, {"date": "2021-11-11", "close": 0.39, "volume": 246203.0}, {"date": "2021-11-12", "close": 0.42, "volume": 370679.0}, {"date": "2021-11-15", "close": 0.48, "volume": 278385.0}, {"date": "2021-11-16", "close": 0.45, "volume": 134127.0}, {"date": "2021-11-17", "close": 0.42, "volume": 187940.0}, {"date": "2021-11-18", "close": 0.45, "volume": 66147.0}, {"date": "2021-11-19", "close": 0.45, "volume": 347145.0}, {"date": "2021-11-22", "close": 0.45, "volume": 164478.0}, {"date": "2021-11-23", "close": 0.45, "volume": 111568.0}, {"date": "2021-11-24", "close": 0.42, "volume": 232763.0}, {"date": "2021-11-25", "close": 0.42, "volume": 95932.0}, {"date": "2021-11-26", "close": 0.45, "volume": 311964.0}, {"date": "2021-11-29", "close": 0.42, "volume": 170393.0}, {"date": "2021-11-30", "close": 0.39, "volume": 214175.0}, {"date": "2021-12-01", "close": 0.42, "volume": 163312.0}, {"date": "2021-12-02", "close": 0.42, "volume": 176252.0}, {"date": "2021-12-03", "close": 0.39, "volume": 273564.0}, {"date": "2021-12-06", "close": 0.39, "volume": 17818.0}, {"date": "2021-12-07", "close": 0.39, "volume": 43886.0}, {"date": "2021-12-08", "close": 0.39, "volume": 41781.0}, {"date": "2021-12-09", "close": 0.39, "volume": 12772.0}, {"date": "2021-12-10", "close": 0.39, "volume": 53222.0}, {"date": "2021-12-13", "close": 0.39, "volume": 24662.0}, {"date": "2021-12-14", "close": 0.42, "volume": 72613.0}, {"date": "2021-12-17", "close": 0.36, "volume": 556947.0}, {"date": "2021-12-20", "close": 0.33, "volume": 217392.0}, {"date": "2021-12-21", "close": 0.36, "volume": 59153.0}, {"date": "2021-12-22", "close": 0.36, "volume": 44039.0}, {"date": "2021-12-23", "close": 0.33, "volume": 271211.0}, {"date": "2021-12-24", "close": 0.33, "volume": 281265.0}, {"date": "2021-12-29", "close": 0.36, "volume": 193287.0}, {"date": "2021-12-30", "close": 0.36, "volume": 50437.0}, {"date": "2021-12-31", "close": 0.345, "volume": 104807.0}, {"date": "2022-01-04", "close": 0.36, "volume": 82724.0}, {"date": "2022-01-05", "close": 0.36, "volume": 443162.0}, {"date": "2022-01-06", "close": 0.33, "volume": 123483.0}, {"date": "2022-01-07", "close": 0.375, "volume": 307253.0}, {"date": "2022-01-10", "close": 0.36, "volume": 37941.0}, {"date": "2022-01-11", "close": 0.36, "volume": 252981.0}, {"date": "2022-01-12", "close": 0.36, "volume": 206325.0}, {"date": "2022-01-13", "close": 0.375, "volume": 71200.0}, {"date": "2022-01-14", "close": 0.36, "volume": 22872.0}, {"date": "2022-01-17", "close": 0.36, "volume": 98876.0}, {"date": "2022-01-18", "close": 0.36, "volume": 261166.0}, {"date": "2022-01-19", "close": 0.345, "volume": 105953.0}, {"date": "2022-01-20", "close": 0.39, "volume": 160900.0}, {"date": "2022-01-21", "close": 0.36, "volume": 193531.0}, {"date": "2022-01-24", "close": 0.39, "volume": 475779.0}, {"date": "2022-01-25", "close": 0.36, "volume": 524175.0}, {"date": "2022-01-27", "close": 0.33, "volume": 82564.0}, {"date": "2022-01-28", "close": 0.36, "volume": 56978.0}, {"date": "2022-01-31", "close": 0.36, "volume": 57263.0}, {"date": "2022-02-01", "close": 0.36, "volume": 115053.0}, {"date": "2022-02-02", "close": 0.33, "volume": 25721.0}, {"date": "2022-02-03", "close": 0.33, "volume": 623170.0}, {"date": "2022-02-04", "close": 0.345, "volume": 53907.0}, {"date": "2022-02-07", "close": 0.33, "volume": 19249.0}, {"date": "2022-02-08", "close": 0.345, "volume": 7801.0}, {"date": "2022-02-09", "close": 0.345, "volume": 66893.0}, {"date": "2022-02-10", "close": 0.33, "volume": 1935.0}, {"date": "2022-02-11", "close": 0.33, "volume": 57838.0}, {"date": "2022-02-14", "close": 0.33, "volume": 103535.0}, {"date": "2022-02-15", "close": 0.33, "volume": 211581.0}, {"date": "2022-02-16", "close": 0.3, "volume": 496514.0}, {"date": "2022-02-17", "close": 0.3, "volume": 353127.0}, {"date": "2022-02-18", "close": 0.33, "volume": 166929.0}, {"date": "2022-02-21", "close": 0.3, "volume": 36832.0}, {"date": "2022-02-22", "close": 0.27, "volume": 18167.0}, {"date": "2022-02-23", "close": 0.27, "volume": 46074.0}, {"date": "2022-02-24", "close": 0.27, "volume": 251775.0}, {"date": "2022-02-25", "close": 0.27, "volume": 150368.0}, {"date": "2022-02-28", "close": 0.24, "volume": 77839.0}, {"date": "2022-03-01", "close": 0.3, "volume": 85684.0}, {"date": "2022-03-02", "close": 0.27, "volume": 140703.0}, {"date": "2022-03-03", "close": 0.3, "volume": 17075.0}, {"date": "2022-03-04", "close": 0.3, "volume": 84040.0}, {"date": "2022-03-07", "close": 0.27, "volume": 29985.0}, {"date": "2022-03-08", "close": 0.27, "volume": 52636.0}, {"date": "2022-03-09", "close": 0.27, "volume": 49361.0}, {"date": "2022-03-10", "close": 0.27, "volume": 49227.0}, {"date": "2022-03-11", "close": 0.3, "volume": 9212.0}, {"date": "2022-03-14", "close": 0.27, "volume": 59868.0}, {"date": "2022-03-15", "close": 0.27, "volume": 70600.0}, {"date": "2022-03-16", "close": 0.27, "volume": 39522.0}, {"date": "2022-03-17", "close": 0.27, "volume": 98822.0}, {"date": "2022-03-18", "close": 0.27, "volume": 95716.0}, {"date": "2022-03-21", "close": 0.27, "volume": 30449.0}, {"date": "2022-03-22", "close": 0.27, "volume": 79942.0}, {"date": "2022-03-23", "close": 0.27, "volume": 179163.0}, {"date": "2022-03-24", "close": 0.285, "volume": 54041.0}, {"date": "2022-03-25", "close": 0.285, "volume": 123433.0}, {"date": "2022-03-28", "close": 0.27, "volume": 49331.0}, {"date": "2022-03-29", "close": 0.285, "volume": 122149.0}, {"date": "2022-03-30", "close": 0.285, "volume": 38984.0}, {"date": "2022-03-31", "close": 0.285, "volume": 37498.0}, {"date": "2022-04-01", "close": 0.27, "volume": 41916.0}, {"date": "2022-04-04", "close": 0.24, "volume": 297822.0}, {"date": "2022-04-05", "close": 0.3, "volume": 232924.0}, {"date": "2022-04-06", "close": 0.3, "volume": 208096.0}, {"date": "2022-04-07", "close": 0.27, "volume": 133823.0}, {"date": "2022-04-08", "close": 0.3, "volume": 72988.0}, {"date": "2022-04-11", "close": 0.27, "volume": 49037.0}, {"date": "2022-04-12", "close": 0.27, "volume": 41034.0}, {"date": "2022-04-13", "close": 0.27, "volume": 5957.0}, {"date": "2022-04-14", "close": 0.27, "volume": 18506.0}, {"date": "2022-04-19", "close": 0.285, "volume": 177683.0}, {"date": "2022-04-20", "close": 0.3, "volume": 352942.0}, {"date": "2022-04-21", "close": 0.27, "volume": 194714.0}, {"date": "2022-04-22", "close": 0.27, "volume": 44592.0}, {"date": "2022-04-26", "close": 0.285, "volume": 58435.0}, {"date": "2022-04-27", "close": 0.27, "volume": 150072.0}, {"date": "2022-04-28", "close": 0.27, "volume": 155932.0}, {"date": "2022-04-29", "close": 0.27, "volume": 44075.0}, {"date": "2022-05-02", "close": 0.27, "volume": 181541.0}, {"date": "2022-05-03", "close": 0.27, "volume": 33621.0}, {"date": "2022-05-04", "close": 0.24, "volume": 120622.0}, {"date": "2022-05-05", "close": 0.24, "volume": 23959.0}, {"date": "2022-05-06", "close": 0.255, "volume": 50000.0}, {"date": "2022-05-09", "close": 0.24, "volume": 27479.0}, {"date": "2022-05-10", "close": 0.24, "volume": 401122.0}, {"date": "2022-05-11", "close": 0.24, "volume": 39258.0}, {"date": "2022-05-12", "close": 0.27, "volume": 98092.0}, {"date": "2022-05-13", "close": 0.27, "volume": 22414.0}, {"date": "2022-05-16", "close": 0.27, "volume": 171936.0}, {"date": "2022-05-17", "close": 0.24, "volume": 44015.0}, {"date": "2022-05-18", "close": 0.24, "volume": 206280.0}, {"date": "2022-05-19", "close": 0.24, "volume": 19284.0}, {"date": "2022-05-20", "close": 0.27, "volume": 85037.0}, {"date": "2022-05-23", "close": 0.27, "volume": 32159.0}, {"date": "2022-05-25", "close": 0.24, "volume": 384690.0}, {"date": "2022-05-26", "close": 0.24, "volume": 66267.0}, {"date": "2022-05-27", "close": 0.24, "volume": 99159.0}, {"date": "2022-05-30", "close": 0.24, "volume": 128772.0}, {"date": "2022-05-31", "close": 0.24, "volume": 79133.0}, {"date": "2022-06-01", "close": 0.24, "volume": 31790.0}, {"date": "2022-06-06", "close": 0.18, "volume": 1722159.0}, {"date": "2022-06-07", "close": 0.195, "volume": 63362.0}, {"date": "2022-06-08", "close": 0.15, "volume": 611619.0}, {"date": "2022-06-09", "close": 0.15, "volume": 225604.0}, {"date": "2022-06-10", "close": 0.18, "volume": 183603.0}, {"date": "2022-06-14", "close": 0.18, "volume": 237583.0}, {"date": "2022-06-15", "close": 0.15, "volume": 790166.0}, {"date": "2022-06-16", "close": 0.18, "volume": 96657.0}, {"date": "2022-06-17", "close": 0.15, "volume": 423589.0}, {"date": "2022-06-20", "close": 0.15, "volume": 140333.0}, {"date": "2022-06-21", "close": 0.15, "volume": 104123.0}, {"date": "2022-06-22", "close": 0.15, "volume": 129028.0}, {"date": "2022-06-23", "close": 0.15, "volume": 173167.0}, {"date": "2022-06-24", "close": 0.15, "volume": 35752.0}, {"date": "2022-06-27", "close": 0.15, "volume": 255412.0}, {"date": "2022-06-28", "close": 0.15, "volume": 113144.0}, {"date": "2022-06-29", "close": 0.15, "volume": 157173.0}, {"date": "2022-06-30", "close": 0.12, "volume": 62890.0}, {"date": "2022-07-01", "close": 0.18, "volume": 41877.0}, {"date": "2022-07-04", "close": 0.18, "volume": 51682.0}, {"date": "2022-07-05", "close": 0.15, "volume": 598472.0}, {"date": "2022-07-06", "close": 0.18, "volume": 527646.0}, {"date": "2022-07-07", "close": 0.15, "volume": 75785.0}, {"date": "2022-07-08", "close": 0.165, "volume": 3333.0}, {"date": "2022-07-11", "close": 0.18, "volume": 12304.0}, {"date": "2022-07-12", "close": 0.18, "volume": 474008.0}, {"date": "2022-07-13", "close": 0.18, "volume": 50120.0}, {"date": "2022-07-14", "close": 0.15, "volume": 64555.0}, {"date": "2022-07-15", "close": 0.18, "volume": 131245.0}, {"date": "2022-07-18", "close": 0.18, "volume": 82606.0}, {"date": "2022-07-19", "close": 0.195, "volume": 37524.0}, {"date": "2022-07-20", "close": 0.195, "volume": 5923.0}, {"date": "2022-07-21", "close": 0.18, "volume": 87515.0}, {"date": "2022-07-22", "close": 0.18, "volume": 110281.0}, {"date": "2022-07-25", "close": 0.18, "volume": 89333.0}, {"date": "2022-07-26", "close": 0.18, "volume": 563424.0}, {"date": "2022-07-27", "close": 0.18, "volume": 26827.0}, {"date": "2022-07-28", "close": 0.18, "volume": 205163.0}, {"date": "2022-07-29", "close": 0.18, "volume": 25474.0}, {"date": "2022-08-01", "close": 0.18, "volume": 17162.0}, {"date": "2022-08-02", "close": 0.18, "volume": 28833.0}, {"date": "2022-08-03", "close": 0.15, "volume": 69594.0}, {"date": "2022-08-04", "close": 0.18, "volume": 6482.0}, {"date": "2022-08-05", "close": 0.18, "volume": 6.0}, {"date": "2022-08-08", "close": 0.18, "volume": 178317.0}, {"date": "2022-08-09", "close": 0.18, "volume": 49273.0}, {"date": "2022-08-10", "close": 0.18, "volume": 12286.0}, {"date": "2022-08-11", "close": 0.18, "volume": 104917.0}, {"date": "2022-08-12", "close": 0.15, "volume": 41136.0}, {"date": "2022-08-15", "close": 0.18, "volume": 15692.0}, {"date": "2022-08-16", "close": 0.18, "volume": 104236.0}, {"date": "2022-08-17", "close": 0.18, "volume": 2733.0}, {"date": "2022-08-18", "close": 0.18, "volume": 88970.0}, {"date": "2022-08-19", "close": 0.165, "volume": 1027.0}, {"date": "2022-08-22", "close": 0.165, "volume": 13950.0}, {"date": "2022-08-23", "close": 0.15, "volume": 33339.0}, {"date": "2022-08-24", "close": 0.15, "volume": 450955.0}, {"date": "2022-08-25", "close": 0.15, "volume": 163921.0}, {"date": "2022-08-26", "close": 0.15, "volume": 73632.0}, {"date": "2022-08-29", "close": 0.15, "volume": 33333.0}, {"date": "2022-08-30", "close": 0.15, "volume": 76216.0}, {"date": "2022-08-31", "close": 0.15, "volume": 13353.0}, {"date": "2022-09-02", "close": 0.15, "volume": 60007.0}, {"date": "2022-09-05", "close": 0.15, "volume": 7033.0}, {"date": "2022-09-06", "close": 0.135, "volume": 53280.0}, {"date": "2022-09-07", "close": 0.15, "volume": 81220.0}, {"date": "2022-09-08", "close": 0.12, "volume": 44333.0}, {"date": "2022-09-09", "close": 0.12, "volume": 247703.0}, {"date": "2022-09-12", "close": 0.15, "volume": 29845.0}, {"date": "2022-09-13", "close": 0.15, "volume": 5344.0}, {"date": "2022-09-14", "close": 0.15, "volume": 10352.0}, {"date": "2022-09-15", "close": 0.15, "volume": 3376.0}, {"date": "2022-09-20", "close": 0.15, "volume": 7.0}, {"date": "2022-09-21", "close": 0.135, "volume": 16263.0}, {"date": "2022-09-23", "close": 0.135, "volume": 19924.0}, {"date": "2022-09-26", "close": 0.135, "volume": 49535.0}, {"date": "2022-09-28", "close": 0.135, "volume": 33500.0}, {"date": "2022-09-29", "close": 0.12, "volume": 27167.0}, {"date": "2022-09-30", "close": 0.15, "volume": 15828.0}, {"date": "2022-10-03", "close": 0.135, "volume": 16911.0}, {"date": "2022-10-04", "close": 0.135, "volume": 81547.0}, {"date": "2022-10-05", "close": 0.135, "volume": 512370.0}, {"date": "2022-10-06", "close": 0.12, "volume": 11464.0}, {"date": "2022-10-07", "close": 0.15, "volume": 39361.0}, {"date": "2022-10-10", "close": 0.135, "volume": 142365.0}, {"date": "2022-10-11", "close": 0.15, "volume": 36673.0}, {"date": "2022-10-12", "close": 0.15, "volume": 73.0}, {"date": "2022-10-13", "close": 0.15, "volume": 37007.0}, {"date": "2022-10-14", "close": 0.135, "volume": 11809.0}, {"date": "2022-10-17", "close": 0.15, "volume": 337.0}, {"date": "2022-10-18", "close": 0.135, "volume": 128216.0}, {"date": "2022-10-19", "close": 0.15, "volume": 662.0}, {"date": "2022-10-20", "close": 0.135, "volume": 1813.0}, {"date": "2022-10-21", "close": 0.15, "volume": 33408.0}, {"date": "2022-10-24", "close": 0.15, "volume": 12759.0}, {"date": "2022-10-25", "close": 0.135, "volume": 141600.0}, {"date": "2022-10-26", "close": 0.135, "volume": 8541.0}, {"date": "2022-10-27", "close": 0.135, "volume": 54182.0}, {"date": "2022-10-28", "close": 0.135, "volume": 58726.0}, {"date": "2022-10-31", "close": 0.135, "volume": 79500.0}, {"date": "2022-11-01", "close": 0.15, "volume": 77015.0}, {"date": "2022-11-02", "close": 0.135, "volume": 28348.0}, {"date": "2022-11-03", "close": 0.135, "volume": 7275.0}, {"date": "2022-11-04", "close": 0.15, "volume": 4307.0}, {"date": "2022-11-07", "close": 0.12, "volume": 7797.0}, {"date": "2022-11-08", "close": 0.135, "volume": 23610.0}, {"date": "2022-11-09", "close": 0.15, "volume": 41731.0}, {"date": "2022-11-10", "close": 0.135, "volume": 213356.0}, {"date": "2022-11-11", "close": 0.135, "volume": 50000.0}, {"date": "2022-11-14", "close": 0.12, "volume": 11666.0}, {"date": "2022-11-15", "close": 0.12, "volume": 38416.0}, {"date": "2022-11-16", "close": 0.135, "volume": 5003.0}, {"date": "2022-11-17", "close": 0.12, "volume": 9766.0}, {"date": "2022-11-18", "close": 0.135, "volume": 23433.0}, {"date": "2022-11-21", "close": 0.135, "volume": 19888.0}, {"date": "2022-11-22", "close": 0.135, "volume": 58244.0}, {"date": "2022-11-23", "close": 0.135, "volume": 21500.0}, {"date": "2022-11-24", "close": 0.12, "volume": 34.0}, {"date": "2022-11-25", "close": 0.12, "volume": 1027.0}, {"date": "2022-11-28", "close": 0.12, "volume": 8.0}, {"date": "2022-11-29", "close": 0.12, "volume": 1163856.0}, {"date": "2022-11-30", "close": 0.12, "volume": 40614.0}, {"date": "2022-12-01", "close": 0.12, "volume": 10065.0}, {"date": "2022-12-02", "close": 0.12, "volume": 235001.0}, {"date": "2022-12-05", "close": 0.12, "volume": 46284.0}, {"date": "2022-12-06", "close": 0.12, "volume": 179066.0}, {"date": "2022-12-07", "close": 0.12, "volume": 58333.0}, {"date": "2022-12-08", "close": 0.12, "volume": 34935.0}, {"date": "2022-12-09", "close": 0.12, "volume": 65186.0}, {"date": "2022-12-12", "close": 0.12, "volume": 36684.0}, {"date": "2022-12-13", "close": 0.12, "volume": 16584.0}, {"date": "2022-12-14", "close": 0.105, "volume": 4324.0}, {"date": "2022-12-15", "close": 0.12, "volume": 8367.0}, {"date": "2022-12-16", "close": 0.12, "volume": 16819.0}, {"date": "2022-12-19", "close": 0.105, "volume": 18160.0}, {"date": "2022-12-20", "close": 0.105, "volume": 30908.0}, {"date": "2022-12-21", "close": 0.12, "volume": 56820.0}, {"date": "2022-12-22", "close": 0.105, "volume": 53389.0}, {"date": "2022-12-23", "close": 0.105, "volume": 31726.0}, {"date": "2022-12-28", "close": 0.12, "volume": 33294.0}, {"date": "2022-12-29", "close": 0.12, "volume": 12467.0}, {"date": "2022-12-30", "close": 0.12, "volume": 127750.0}, {"date": "2023-01-03", "close": 0.135, "volume": 137265.0}, {"date": "2023-01-04", "close": 0.135, "volume": 147293.0}, {"date": "2023-01-05", "close": 0.15, "volume": 115720.0}, {"date": "2023-01-06", "close": 0.135, "volume": 431681.0}, {"date": "2023-01-09", "close": 0.15, "volume": 298056.0}, {"date": "2023-01-10", "close": 0.15, "volume": 58333.0}, {"date": "2023-01-11", "close": 0.135, "volume": 61928.0}, {"date": "2023-01-12", "close": 0.15, "volume": 126005.0}, {"date": "2023-01-13", "close": 0.15, "volume": 61474.0}, {"date": "2023-01-16", "close": 0.15, "volume": 34601.0}, {"date": "2023-01-17", "close": 0.15, "volume": 7330.0}, {"date": "2023-01-18", "close": 0.15, "volume": 14500.0}, {"date": "2023-01-19", "close": 0.15, "volume": 66667.0}, {"date": "2023-01-20", "close": 0.15, "volume": 4930.0}, {"date": "2023-01-23", "close": 0.135, "volume": 55093.0}, {"date": "2023-01-25", "close": 0.12, "volume": 110233.0}, {"date": "2023-01-27", "close": 0.135, "volume": 1667.0}, {"date": "2023-01-30", "close": 0.135, "volume": 14578.0}, {"date": "2023-01-31", "close": 0.12, "volume": 25363.0}, {"date": "2023-02-01", "close": 0.135, "volume": 20580.0}, {"date": "2023-02-02", "close": 0.12, "volume": 56040.0}, {"date": "2023-02-03", "close": 0.12, "volume": 40958.0}, {"date": "2023-02-06", "close": 0.12, "volume": 70019.0}, {"date": "2023-02-07", "close": 0.135, "volume": 28015.0}, {"date": "2023-02-08", "close": 0.12, "volume": 9894.0}, {"date": "2023-02-09", "close": 0.12, "volume": 50000.0}, {"date": "2023-02-10", "close": 0.12, "volume": 16667.0}, {"date": "2023-02-13", "close": 0.135, "volume": 138109.0}, {"date": "2023-02-15", "close": 0.135, "volume": 3644.0}, {"date": "2023-02-16", "close": 0.12, "volume": 64333.0}, {"date": "2023-02-17", "close": 0.12, "volume": 33333.0}, {"date": "2023-02-20", "close": 0.12, "volume": 86873.0}, {"date": "2023-02-21", "close": 0.12, "volume": 86740.0}, {"date": "2023-02-22", "close": 0.12, "volume": 33333.0}, {"date": "2023-02-23", "close": 0.105, "volume": 5656.0}, {"date": "2023-02-24", "close": 0.12, "volume": 273813.0}, {"date": "2023-02-27", "close": 0.12, "volume": 15352.0}, {"date": "2023-02-28", "close": 0.12, "volume": 4.0}, {"date": "2023-03-01", "close": 0.12, "volume": 34343.0}, {"date": "2023-03-02", "close": 0.15, "volume": 78383.0}, {"date": "2023-03-06", "close": 0.135, "volume": 24333.0}, {"date": "2023-03-08", "close": 0.12, "volume": 112806.0}, {"date": "2023-03-09", "close": 0.105, "volume": 136212.0}, {"date": "2023-03-10", "close": 0.135, "volume": 176616.0}, {"date": "2023-03-14", "close": 0.12, "volume": 66581.0}, {"date": "2023-03-16", "close": 0.105, "volume": 14167.0}, {"date": "2023-03-17", "close": 0.105, "volume": 0.0}, {"date": "2023-03-20", "close": 0.12, "volume": 41406.0}, {"date": "2023-03-21", "close": 0.12, "volume": 64832.0}, {"date": "2023-03-22", "close": 0.12, "volume": 46726.0}, {"date": "2023-03-23", "close": 0.12, "volume": 5841.0}, {"date": "2023-03-24", "close": 0.105, "volume": 8550.0}, {"date": "2023-03-27", "close": 0.105, "volume": 11334.0}, {"date": "2023-03-28", "close": 0.105, "volume": 43347.0}, {"date": "2023-03-29", "close": 0.105, "volume": 3704.0}, {"date": "2023-03-30", "close": 0.12, "volume": 175000.0}, {"date": "2023-03-31", "close": 0.12, "volume": 39283.0}, {"date": "2023-04-03", "close": 0.135, "volume": 92458.0}, {"date": "2023-04-04", "close": 0.15, "volume": 1079967.0}, {"date": "2023-04-05", "close": 0.15, "volume": 314629.0}, {"date": "2023-04-06", "close": 0.15, "volume": 80989.0}, {"date": "2023-04-11", "close": 0.15, "volume": 50272.0}, {"date": "2023-04-14", "close": 0.12, "volume": 211454.0}, {"date": "2023-04-17", "close": 0.12, "volume": 14169.0}, {"date": "2023-04-18", "close": 0.12, "volume": 65237.0}, {"date": "2023-04-19", "close": 0.12, "volume": 35833.0}, {"date": "2023-04-20", "close": 0.12, "volume": 16689.0}, {"date": "2023-04-21", "close": 0.09, "volume": 258696.0}, {"date": "2023-04-24", "close": 0.105, "volume": 1792.0}, {"date": "2023-04-26", "close": 0.12, "volume": 48018.0}, {"date": "2023-04-27", "close": 0.105, "volume": 3541.0}, {"date": "2023-04-28", "close": 0.12, "volume": 666833.0}, {"date": "2023-05-01", "close": 0.09, "volume": 1250.0}, {"date": "2023-05-03", "close": 0.105, "volume": 47060.0}, {"date": "2023-05-04", "close": 0.12, "volume": 841633.0}, {"date": "2023-05-05", "close": 0.12, "volume": 61000.0}, {"date": "2023-05-08", "close": 0.105, "volume": 99164.0}, {"date": "2023-05-10", "close": 0.09, "volume": 2333.0}, {"date": "2023-05-11", "close": 0.12, "volume": 122809.0}, {"date": "2023-05-12", "close": 0.12, "volume": 366878.0}, {"date": "2023-05-15", "close": 0.12, "volume": 93856.0}, {"date": "2023-05-16", "close": 0.105, "volume": 18076.0}, {"date": "2023-05-17", "close": 0.12, "volume": 46316.0}, {"date": "2023-05-18", "close": 0.12, "volume": 337607.0}, {"date": "2023-05-19", "close": 0.09, "volume": 829.0}, {"date": "2023-05-22", "close": 0.105, "volume": 28391.0}, {"date": "2023-05-23", "close": 0.105, "volume": 35181.0}, {"date": "2023-05-24", "close": 0.12, "volume": 116104.0}, {"date": "2023-05-25", "close": 0.09, "volume": 27183.0}, {"date": "2023-05-26", "close": 0.12, "volume": 128873.0}, {"date": "2023-05-29", "close": 0.105, "volume": 234430.0}, {"date": "2023-05-30", "close": 0.105, "volume": 26517.0}, {"date": "2023-05-31", "close": 0.12, "volume": 89255.0}, {"date": "2023-06-01", "close": 0.105, "volume": 122073.0}, {"date": "2023-06-02", "close": 0.105, "volume": 27453.0}, {"date": "2023-06-05", "close": 0.09, "volume": 46551.0}, {"date": "2023-06-06", "close": 0.09, "volume": 673781.0}, {"date": "2023-06-07", "close": 0.09, "volume": 40237.0}, {"date": "2023-06-08", "close": 0.09, "volume": 41033.0}, {"date": "2023-06-21", "close": 0.1, "volume": 148807.0}, {"date": "2023-06-22", "close": 0.1, "volume": 215915.0}, {"date": "2023-06-23", "close": 0.1, "volume": 158076.0}, {"date": "2023-06-26", "close": 0.1, "volume": 20776.0}, {"date": "2023-06-27", "close": 0.1, "volume": 674191.0}, {"date": "2023-06-28", "close": 0.1, "volume": 24197.0}, {"date": "2023-06-29", "close": 0.1, "volume": 2924919.0}, {"date": "2023-06-30", "close": 0.115, "volume": 430006.0}, {"date": "2023-07-03", "close": 0.125, "volume": 259389.0}, {"date": "2023-07-04", "close": 0.125, "volume": 578622.0}, {"date": "2023-07-05", "close": 0.14, "volume": 212646.0}, {"date": "2023-07-06", "close": 0.13, "volume": 130357.0}, {"date": "2023-07-07", "close": 0.13, "volume": 69766.0}, {"date": "2023-07-10", "close": 0.135, "volume": 919259.0}, {"date": "2023-07-11", "close": 0.13, "volume": 137828.0}, {"date": "2023-07-12", "close": 0.14, "volume": 246812.0}, {"date": "2023-07-13", "close": 0.13, "volume": 213936.0}, {"date": "2023-07-14", "close": 0.13, "volume": 87447.0}, {"date": "2023-07-17", "close": 0.135, "volume": 111751.0}, {"date": "2023-07-18", "close": 0.135, "volume": 118665.0}, {"date": "2023-07-19", "close": 0.13, "volume": 60907.0}, {"date": "2023-07-20", "close": 0.13, "volume": 100716.0}, {"date": "2023-07-21", "close": 0.14, "volume": 477522.0}, {"date": "2023-07-24", "close": 0.14, "volume": 131563.0}, {"date": "2023-07-25", "close": 0.135, "volume": 58310.0}, {"date": "2023-07-26", "close": 0.135, "volume": 20006.0}, {"date": "2023-07-27", "close": 0.13, "volume": 143439.0}, {"date": "2023-07-28", "close": 0.13, "volume": 160599.0}, {"date": "2023-07-31", "close": 0.13, "volume": 1578203.0}, {"date": "2023-08-01", "close": 0.125, "volume": 56275.0}, {"date": "2023-08-02", "close": 0.115, "volume": 5479.0}, {"date": "2023-08-03", "close": 0.11, "volume": 18097.0}, {"date": "2023-08-04", "close": 0.12, "volume": 3366.0}, {"date": "2023-08-07", "close": 0.11, "volume": 21043.0}, {"date": "2023-08-08", "close": 0.11, "volume": 14122.0}, {"date": "2023-08-09", "close": 0.11, "volume": 27057.0}, {"date": "2023-08-10", "close": 0.11, "volume": 27508.0}, {"date": "2023-08-11", "close": 0.115, "volume": 489331.0}, {"date": "2023-08-14", "close": 0.11, "volume": 22952.0}, {"date": "2023-08-15", "close": 0.11, "volume": 25127.0}, {"date": "2023-08-16", "close": 0.098, "volume": 435403.0}, {"date": "2023-08-17", "close": 0.097, "volume": 261534.0}, {"date": "2023-08-18", "close": 0.097, "volume": 90214.0}, {"date": "2023-08-21", "close": 0.08, "volume": 764094.0}, {"date": "2023-08-22", "close": 0.072, "volume": 197804.0}, {"date": "2023-08-23", "close": 0.07, "volume": 594785.0}, {"date": "2023-08-24", "close": 0.065, "volume": 418323.0}, {"date": "2023-08-25", "close": 0.07, "volume": 15866.0}, {"date": "2023-08-28", "close": 0.068, "volume": 11854.0}, {"date": "2023-08-29", "close": 0.067, "volume": 2100.0}, {"date": "2023-08-30", "close": 0.064, "volume": 58189.0}, {"date": "2023-08-31", "close": 0.056, "volume": 384594.0}, {"date": "2023-09-01", "close": 0.054, "volume": 247667.0}, {"date": "2023-09-04", "close": 0.053, "volume": 26008.0}, {"date": "2023-09-05", "close": 0.048, "volume": 228727.0}, {"date": "2023-09-06", "close": 0.048, "volume": 413017.0}, {"date": "2023-09-07", "close": 0.045, "volume": 233507.0}, {"date": "2023-09-08", "close": 0.041, "volume": 22936.0}, {"date": "2023-09-11", "close": 0.044, "volume": 187629.0}, {"date": "2023-09-12", "close": 0.04, "volume": 121786.0}, {"date": "2023-09-13", "close": 0.042, "volume": 30816.0}, {"date": "2023-09-14", "close": 0.04, "volume": 114545.0}, {"date": "2023-09-15", "close": 0.04, "volume": 52575.0}, {"date": "2023-09-18", "close": 0.04, "volume": 155163.0}, {"date": "2023-09-19", "close": 0.039, "volume": 84104.0}, {"date": "2023-09-20", "close": 0.039, "volume": 71680.0}, {"date": "2023-09-21", "close": 0.037, "volume": 197913.0}, {"date": "2023-09-22", "close": 0.035, "volume": 66221.0}, {"date": "2023-09-25", "close": 0.035, "volume": 45644.0}, {"date": "2023-09-26", "close": 0.033, "volume": 48887.0}, {"date": "2023-09-27", "close": 0.03, "volume": 249981.0}, {"date": "2023-09-29", "close": 0.03, "volume": 10000.0}, {"date": "2023-10-03", "close": 0.03, "volume": 1706.0}, {"date": "2023-10-04", "close": 0.029, "volume": 276435.0}, {"date": "2023-10-06", "close": 0.03, "volume": 50034.0}, {"date": "2023-10-09", "close": 0.028, "volume": 63022.0}, {"date": "2023-10-10", "close": 0.028, "volume": 3593.0}, {"date": "2023-10-11", "close": 0.026, "volume": 73018.0}, {"date": "2023-10-12", "close": 0.026, "volume": 6406.0}, {"date": "2023-10-16", "close": 0.025, "volume": 42636.0}, {"date": "2023-10-17", "close": 0.037, "volume": 712320.0}, {"date": "2023-10-18", "close": 0.036, "volume": 1002383.0}, {"date": "2023-10-19", "close": 0.035, "volume": 177985.0}, {"date": "2023-10-20", "close": 0.035, "volume": 25965.0}, {"date": "2023-10-23", "close": 0.037, "volume": 729716.0}, {"date": "2023-10-24", "close": 0.042, "volume": 989848.0}, {"date": "2023-10-25", "close": 0.048, "volume": 206311.0}, {"date": "2023-10-26", "close": 0.05, "volume": 140665.0}, {"date": "2023-10-27", "close": 0.043, "volume": 414446.0}, {"date": "2023-10-30", "close": 0.044, "volume": 93661.0}, {"date": "2023-10-31", "close": 0.047, "volume": 30264.0}, {"date": "2023-11-01", "close": 0.0485, "volume": 352125.0}, {"date": "2023-11-02", "close": 0.047, "volume": 11095.0}, {"date": "2023-11-03", "close": 0.047, "volume": 15243.0}, {"date": "2023-11-06", "close": 0.049, "volume": 103701.0}, {"date": "2023-11-07", "close": 0.049, "volume": 84152.0}, {"date": "2023-11-08", "close": 0.043, "volume": 274115.0}, {"date": "2023-11-09", "close": 0.041, "volume": 166117.0}, {"date": "2023-11-10", "close": 0.042, "volume": 33601.0}, {"date": "2023-11-13", "close": 0.044, "volume": 41697.0}, {"date": "2023-11-14", "close": 0.044, "volume": 24470.0}, {"date": "2023-11-15", "close": 0.044, "volume": 98.0}, {"date": "2023-11-16", "close": 0.046, "volume": 131047.0}, {"date": "2023-11-17", "close": 0.046, "volume": 75452.0}, {"date": "2023-11-20", "close": 0.044, "volume": 119852.0}, {"date": "2023-11-21", "close": 0.042, "volume": 180033.0}, {"date": "2023-11-22", "close": 0.04, "volume": 225000.0}, {"date": "2023-11-23", "close": 0.04, "volume": 289394.0}, {"date": "2023-11-24", "close": 0.04, "volume": 306138.0}, {"date": "2023-11-27", "close": 0.039, "volume": 92315.0}, {"date": "2023-11-28", "close": 0.038, "volume": 201019.0}, {"date": "2023-11-30", "close": 0.037, "volume": 60000.0}, {"date": "2023-12-01", "close": 0.035, "volume": 297273.0}, {"date": "2023-12-04", "close": 0.037, "volume": 115858.0}, {"date": "2023-12-05", "close": 0.038, "volume": 155626.0}, {"date": "2023-12-06", "close": 0.034, "volume": 275349.0}, {"date": "2023-12-07", "close": 0.035, "volume": 15973.0}, {"date": "2023-12-08", "close": 0.038, "volume": 484970.0}, {"date": "2023-12-11", "close": 0.044, "volume": 165000.0}, {"date": "2023-12-12", "close": 0.06, "volume": 2579836.0}, {"date": "2023-12-13", "close": 0.084, "volume": 3096996.0}, {"date": "2023-12-14", "close": 0.135, "volume": 12023710.0}, {"date": "2023-12-15", "close": 0.12, "volume": 2182789.0}, {"date": "2023-12-18", "close": 0.1, "volume": 2018700.0}, {"date": "2023-12-19", "close": 0.115, "volume": 1164207.0}, {"date": "2023-12-20", "close": 0.125, "volume": 594838.0}, {"date": "2023-12-21", "close": 0.12, "volume": 335035.0}, {"date": "2023-12-22", "close": 0.115, "volume": 318234.0}, {"date": "2023-12-27", "close": 0.11, "volume": 413245.0}, {"date": "2023-12-28", "close": 0.12, "volume": 304620.0}, {"date": "2023-12-29", "close": 0.12, "volume": 276684.0}, {"date": "2024-01-02", "close": 0.11, "volume": 732921.0}, {"date": "2024-01-03", "close": 0.11, "volume": 126731.0}, {"date": "2024-01-04", "close": 0.11, "volume": 256785.0}, {"date": "2024-01-05", "close": 0.115, "volume": 138267.0}, {"date": "2024-01-08", "close": 0.115, "volume": 364507.0}, {"date": "2024-01-09", "close": 0.097, "volume": 573252.0}, {"date": "2024-01-10", "close": 0.1, "volume": 410064.0}, {"date": "2024-01-11", "close": 0.094, "volume": 141122.0}, {"date": "2024-01-12", "close": 0.087, "volume": 633304.0}, {"date": "2024-01-15", "close": 0.083, "volume": 301996.0}, {"date": "2024-01-16", "close": 0.074, "volume": 90860.0}, {"date": "2024-01-17", "close": 0.075, "volume": 182716.0}, {"date": "2024-01-18", "close": 0.085, "volume": 229670.0}, {"date": "2024-01-19", "close": 0.084, "volume": 69995.0}, {"date": "2024-01-22", "close": 0.08, "volume": 137682.0}, {"date": "2024-01-23", "close": 0.095, "volume": 285499.0}, {"date": "2024-01-24", "close": 0.105, "volume": 196869.0}, {"date": "2024-01-25", "close": 0.1, "volume": 118908.0}, {"date": "2024-01-29", "close": 0.1, "volume": 414956.0}, {"date": "2024-01-30", "close": 0.1, "volume": 25768.0}, {"date": "2024-01-31", "close": 0.1, "volume": 5210.0}, {"date": "2024-02-01", "close": 0.094, "volume": 106918.0}, {"date": "2024-02-02", "close": 0.095, "volume": 35000.0}, {"date": "2024-02-05", "close": 0.1, "volume": 131570.0}, {"date": "2024-02-06", "close": 0.105, "volume": 40235.0}, {"date": "2024-02-07", "close": 0.1, "volume": 28713.0}, {"date": "2024-02-08", "close": 0.105, "volume": 123555.0}, {"date": "2024-02-09", "close": 0.1, "volume": 84024.0}, {"date": "2024-02-12", "close": 0.092, "volume": 390215.0}, {"date": "2024-02-13", "close": 0.086, "volume": 49886.0}, {"date": "2024-02-14", "close": 0.09, "volume": 2273.0}, {"date": "2024-02-16", "close": 0.085, "volume": 77392.0}, {"date": "2024-02-19", "close": 0.089, "volume": 74178.0}, {"date": "2024-02-20", "close": 0.085, "volume": 200940.0}, {"date": "2024-02-21", "close": 0.083, "volume": 35530.0}, {"date": "2024-02-23", "close": 0.08, "volume": 15496.0}, {"date": "2024-02-26", "close": 0.076, "volume": 55083.0}, {"date": "2024-02-27", "close": 0.076, "volume": 33290.0}, {"date": "2024-02-28", "close": 0.07, "volume": 447558.0}, {"date": "2024-02-29", "close": 0.07, "volume": 31808.0}, {"date": "2024-03-01", "close": 0.071, "volume": 147401.0}, {"date": "2024-03-04", "close": 0.064, "volume": 453437.0}, {"date": "2024-03-05", "close": 0.067, "volume": 161965.0}, {"date": "2024-03-06", "close": 0.063, "volume": 463963.0}, {"date": "2024-03-07", "close": 0.063, "volume": 35793.0}, {"date": "2024-03-08", "close": 0.067, "volume": 207568.0}, {"date": "2024-03-11", "close": 0.071, "volume": 102758.0}, {"date": "2024-03-12", "close": 0.069, "volume": 107169.0}, {"date": "2024-03-13", "close": 0.065, "volume": 200430.0}, {"date": "2024-03-14", "close": 0.065, "volume": 73266.0}, {"date": "2024-03-15", "close": 0.062, "volume": 92050.0}, {"date": "2024-03-19", "close": 0.07, "volume": 81044.0}, {"date": "2024-03-20", "close": 0.074, "volume": 2714.0}, {"date": "2024-03-21", "close": 0.086, "volume": 237206.0}, {"date": "2024-03-22", "close": 0.088, "volume": 48041.0}, {"date": "2024-03-25", "close": 0.09, "volume": 206000.0}, {"date": "2024-03-26", "close": 0.08, "volume": 80833.0}, {"date": "2024-03-28", "close": 0.09, "volume": 124291.0}, {"date": "2024-04-02", "close": 0.086, "volume": 16098.0}, {"date": "2024-04-03", "close": 0.089, "volume": 6807.0}, {"date": "2024-04-04", "close": 0.08, "volume": 24074.0}, {"date": "2024-04-05", "close": 0.07, "volume": 238339.0}, {"date": "2024-04-08", "close": 0.07, "volume": 34.0}, {"date": "2024-04-09", "close": 0.075, "volume": 35588.0}, {"date": "2024-04-10", "close": 0.1025, "volume": 1995267.0}, {"date": "2024-04-11", "close": 0.11, "volume": 1109058.0}, {"date": "2024-04-12", "close": 0.125, "volume": 810564.0}, {"date": "2024-04-15", "close": 0.12, "volume": 397937.0}, {"date": "2024-04-16", "close": 0.115, "volume": 863677.0}, {"date": "2024-04-17", "close": 0.12, "volume": 119897.0}, {"date": "2024-04-18", "close": 0.11, "volume": 91005.0}, {"date": "2024-04-19", "close": 0.105, "volume": 232843.0}, {"date": "2024-04-24", "close": 0.14, "volume": 457225.0}, {"date": "2024-04-26", "close": 0.12, "volume": 522871.0}, {"date": "2024-04-29", "close": 0.13, "volume": 45527.0}, {"date": "2024-04-30", "close": 0.13, "volume": 294646.0}, {"date": "2024-05-01", "close": 0.12, "volume": 552730.0}, {"date": "2024-05-02", "close": 0.12, "volume": 164559.0}, {"date": "2024-05-03", "close": 0.12, "volume": 189478.0}, {"date": "2024-05-06", "close": 0.12, "volume": 34334.0}, {"date": "2024-05-07", "close": 0.115, "volume": 9541.0}, {"date": "2024-05-08", "close": 0.115, "volume": 294406.0}, {"date": "2024-05-09", "close": 0.11, "volume": 258929.0}, {"date": "2024-05-10", "close": 0.105, "volume": 488207.0}, {"date": "2024-05-13", "close": 0.105, "volume": 468558.0}, {"date": "2024-05-14", "close": 0.1, "volume": 94355.0}, {"date": "2024-05-15", "close": 0.105, "volume": 184617.0}, {"date": "2024-05-16", "close": 0.105, "volume": 107718.0}, {"date": "2024-05-17", "close": 0.105, "volume": 1075163.0}, {"date": "2024-05-20", "close": 0.11, "volume": 466925.0}, {"date": "2024-05-21", "close": 0.11, "volume": 168714.0}, {"date": "2024-05-22", "close": 0.115, "volume": 1157921.0}, {"date": "2024-05-23", "close": 0.115, "volume": 1335675.0}, {"date": "2024-05-24", "close": 0.13, "volume": 509969.0}, {"date": "2024-05-27", "close": 0.125, "volume": 579951.0}, {"date": "2024-05-28", "close": 0.115, "volume": 286578.0}, {"date": "2024-05-29", "close": 0.115, "volume": 315508.0}, {"date": "2024-05-30", "close": 0.105, "volume": 222040.0}, {"date": "2024-05-31", "close": 0.115, "volume": 170805.0}, {"date": "2024-06-03", "close": 0.1, "volume": 436171.0}, {"date": "2024-06-04", "close": 0.098, "volume": 811799.0}, {"date": "2024-06-05", "close": 0.1, "volume": 177823.0}, {"date": "2024-06-06", "close": 0.1, "volume": 169379.0}, {"date": "2024-06-07", "close": 0.095, "volume": 291896.0}, {"date": "2024-06-11", "close": 0.092, "volume": 112964.0}, {"date": "2024-06-12", "close": 0.095, "volume": 173545.0}, {"date": "2024-06-13", "close": 0.1, "volume": 85202.0}, {"date": "2024-06-14", "close": 0.105, "volume": 202238.0}, {"date": "2024-06-17", "close": 0.11, "volume": 1578627.0}, {"date": "2024-06-18", "close": 0.1, "volume": 351113.0}, {"date": "2024-06-19", "close": 0.11, "volume": 650675.0}, {"date": "2024-06-20", "close": 0.115, "volume": 90123.0}, {"date": "2024-06-21", "close": 0.12, "volume": 121344.0}, {"date": "2024-06-24", "close": 0.115, "volume": 529411.0}, {"date": "2024-06-25", "close": 0.115, "volume": 317071.0}, {"date": "2024-06-26", "close": 0.11, "volume": 303520.0}, {"date": "2024-06-27", "close": 0.11, "volume": 2830.0}, {"date": "2024-06-28", "close": 0.12, "volume": 372335.0}, {"date": "2024-07-01", "close": 0.13, "volume": 224229.0}, {"date": "2024-07-02", "close": 0.125, "volume": 205985.0}, {"date": "2024-07-03", "close": 0.245, "volume": 9898784.0}, {"date": "2024-07-04", "close": 0.285, "volume": 6764539.0}, {"date": "2024-07-05", "close": 0.31, "volume": 4135877.0}, {"date": "2024-07-08", "close": 0.335, "volume": 3379730.0}, {"date": "2024-07-09", "close": 0.3, "volume": 2142367.0}, {"date": "2024-07-10", "close": 0.275, "volume": 2488617.0}, {"date": "2024-07-11", "close": 0.255, "volume": 2664725.0}, {"date": "2024-07-12", "close": 0.24, "volume": 2252227.0}, {"date": "2024-07-15", "close": 0.245, "volume": 1145729.0}, {"date": "2024-07-16", "close": 0.27, "volume": 1133337.0}, {"date": "2024-07-17", "close": 0.305, "volume": 1508470.0}, {"date": "2024-07-18", "close": 0.28, "volume": 1154471.0}, {"date": "2024-07-19", "close": 0.275, "volume": 222077.0}, {"date": "2024-07-22", "close": 0.37, "volume": 1854254.0}, {"date": "2024-07-23", "close": 0.38, "volume": 2168594.0}, {"date": "2024-07-24", "close": 0.345, "volume": 433594.0}, {"date": "2024-07-25", "close": 0.325, "volume": 627206.0}, {"date": "2024-07-26", "close": 0.345, "volume": 1805078.0}, {"date": "2024-07-29", "close": 0.315, "volume": 488336.0}, {"date": "2024-07-30", "close": 0.29, "volume": 2449263.0}, {"date": "2024-07-31", "close": 0.305, "volume": 468080.0}, {"date": "2024-08-01", "close": 0.27, "volume": 742816.0}, {"date": "2024-08-06", "close": 0.285, "volume": 1676143.0}, {"date": "2024-08-07", "close": 0.31, "volume": 1135116.0}, {"date": "2024-08-08", "close": 0.29, "volume": 4828613.0}, {"date": "2024-08-09", "close": 0.305, "volume": 1072000.0}, {"date": "2024-08-12", "close": 0.295, "volume": 766163.0}, {"date": "2024-08-13", "close": 0.33, "volume": 1665900.0}, {"date": "2024-08-14", "close": 0.405, "volume": 3877008.0}, {"date": "2024-08-15", "close": 0.4, "volume": 2242213.0}, {"date": "2024-08-16", "close": 0.42, "volume": 962666.0}, {"date": "2024-08-19", "close": 0.37, "volume": 1549398.0}, {"date": "2024-08-20", "close": 0.385, "volume": 709561.0}, {"date": "2024-08-21", "close": 0.375, "volume": 1010286.0}, {"date": "2024-08-22", "close": 0.37, "volume": 385748.0}, {"date": "2024-08-23", "close": 0.41, "volume": 2706087.0}, {"date": "2024-08-26", "close": 0.395, "volume": 1379804.0}, {"date": "2024-08-27", "close": 0.4, "volume": 412780.0}, {"date": "2024-08-28", "close": 0.375, "volume": 1415188.0}, {"date": "2024-08-29", "close": 0.38, "volume": 547844.0}, {"date": "2024-08-30", "close": 0.37, "volume": 846772.0}, {"date": "2024-09-02", "close": 0.38, "volume": 1308687.0}, {"date": "2024-09-03", "close": 0.415, "volume": 1772760.0}, {"date": "2024-09-04", "close": 0.38, "volume": 1313021.0}, {"date": "2024-09-05", "close": 0.4, "volume": 1188575.0}, {"date": "2024-09-06", "close": 0.37, "volume": 470010.0}, {"date": "2024-09-09", "close": 0.38, "volume": 524066.0}, {"date": "2024-09-10", "close": 0.375, "volume": 261419.0}, {"date": "2024-09-11", "close": 0.385, "volume": 53961.0}, {"date": "2024-09-12", "close": 0.385, "volume": 291769.0}, {"date": "2024-09-13", "close": 0.34, "volume": 2532936.0}, {"date": "2024-09-16", "close": 0.36, "volume": 723437.0}, {"date": "2024-09-17", "close": 0.37, "volume": 288885.0}, {"date": "2024-09-18", "close": 0.375, "volume": 998583.0}, {"date": "2024-09-19", "close": 0.395, "volume": 467839.0}, {"date": "2024-09-20", "close": 0.355, "volume": 892451.0}, {"date": "2024-09-23", "close": 0.46, "volume": 3983534.0}, {"date": "2024-09-24", "close": 0.31, "volume": 10793512.0}, {"date": "2024-09-25", "close": 0.3, "volume": 3600099.0}, {"date": "2024-09-26", "close": 0.305, "volume": 1863159.0}, {"date": "2024-09-27", "close": 0.28, "volume": 540070.0}, {"date": "2024-09-30", "close": 0.295, "volume": 1074305.0}, {"date": "2024-10-01", "close": 0.31, "volume": 955381.0}, {"date": "2024-10-02", "close": 0.31, "volume": 582640.0}, {"date": "2024-10-03", "close": 0.305, "volume": 647373.0}, {"date": "2024-10-04", "close": 0.29, "volume": 215291.0}, {"date": "2024-10-07", "close": 0.3, "volume": 34796.0}, {"date": "2024-10-08", "close": 0.31, "volume": 786654.0}, {"date": "2024-10-09", "close": 0.3, "volume": 129190.0}, {"date": "2024-10-10", "close": 0.31, "volume": 212114.0}, {"date": "2024-10-11", "close": 0.3, "volume": 282280.0}, {"date": "2024-10-14", "close": 0.33, "volume": 1086768.0}, {"date": "2024-10-15", "close": 0.32, "volume": 429874.0}, {"date": "2024-10-16", "close": 0.33, "volume": 554839.0}, {"date": "2024-10-17", "close": 0.355, "volume": 4963962.0}, {"date": "2024-10-18", "close": 0.33, "volume": 339335.0}, {"date": "2024-10-21", "close": 0.32, "volume": 313877.0}, {"date": "2024-10-22", "close": 0.34, "volume": 482604.0}, {"date": "2024-10-23", "close": 0.35, "volume": 513382.0}, {"date": "2024-10-24", "close": 0.34, "volume": 184535.0}, {"date": "2024-10-25", "close": 0.345, "volume": 94929.0}, {"date": "2024-10-28", "close": 0.35, "volume": 246206.0}, {"date": "2024-10-29", "close": 0.32, "volume": 328282.0}, {"date": "2024-10-30", "close": 0.315, "volume": 169650.0}, {"date": "2024-10-31", "close": 0.305, "volume": 113149.0}, {"date": "2024-11-01", "close": 0.3, "volume": 192614.0}, {"date": "2024-11-04", "close": 0.3, "volume": 81502.0}, {"date": "2024-11-05", "close": 0.29, "volume": 561666.0}, {"date": "2024-11-06", "close": 0.3, "volume": 89351.0}, {"date": "2024-11-07", "close": 0.285, "volume": 231487.0}, {"date": "2024-11-08", "close": 0.26, "volume": 365463.0}, {"date": "2024-11-11", "close": 0.27, "volume": 154049.0}, {"date": "2024-11-12", "close": 0.27, "volume": 129453.0}, {"date": "2024-11-13", "close": 0.26, "volume": 405249.0}, {"date": "2024-11-14", "close": 0.26, "volume": 153871.0}, {"date": "2024-11-15", "close": 0.265, "volume": 10927.0}, {"date": "2024-11-18", "close": 0.245, "volume": 1802016.0}, {"date": "2024-11-19", "close": 0.205, "volume": 1417780.0}, {"date": "2024-11-20", "close": 0.195, "volume": 607368.0}, {"date": "2024-11-21", "close": 0.185, "volume": 573405.0}, {"date": "2024-11-22", "close": 0.17, "volume": 912959.0}, {"date": "2024-11-25", "close": 0.165, "volume": 813271.0}, {"date": "2024-11-26", "close": 0.165, "volume": 182272.0}, {"date": "2024-11-27", "close": 0.165, "volume": 63729.0}, {"date": "2024-11-28", "close": 0.1775, "volume": 636249.0}, {"date": "2024-11-29", "close": 0.175, "volume": 427269.0}, {"date": "2024-12-02", "close": 0.17, "volume": 199724.0}, {"date": "2024-12-03", "close": 0.175, "volume": 23964.0}, {"date": "2024-12-04", "close": 0.175, "volume": 181061.0}, {"date": "2024-12-05", "close": 0.16, "volume": 500474.0}, {"date": "2024-12-06", "close": 0.155, "volume": 961146.0}, {"date": "2024-12-09", "close": 0.155, "volume": 44541.0}, {"date": "2024-12-10", "close": 0.175, "volume": 76227.0}, {"date": "2024-12-11", "close": 0.175, "volume": 404853.0}, {"date": "2024-12-12", "close": 0.18, "volume": 103036.0}, {"date": "2024-12-13", "close": 0.175, "volume": 43520.0}, {"date": "2024-12-16", "close": 0.175, "volume": 236362.0}, {"date": "2024-12-17", "close": 0.16, "volume": 389190.0}, {"date": "2024-12-18", "close": 0.155, "volume": 83013.0}, {"date": "2024-12-19", "close": 0.155, "volume": 69411.0}, {"date": "2024-12-20", "close": 0.155, "volume": 540.0}, {"date": "2024-12-23", "close": 0.15, "volume": 114795.0}, {"date": "2024-12-24", "close": 0.15, "volume": 150099.0}, {"date": "2024-12-27", "close": 0.155, "volume": 96428.0}, {"date": "2024-12-30", "close": 0.16, "volume": 86227.0}, {"date": "2024-12-31", "close": 0.155, "volume": 31589.0}, {"date": "2025-01-02", "close": 0.16, "volume": 130.0}, {"date": "2025-01-03", "close": 0.155, "volume": 117290.0}, {"date": "2025-01-06", "close": 0.15, "volume": 189492.0}, {"date": "2025-01-07", "close": 0.145, "volume": 18228.0}, {"date": "2025-01-08", "close": 0.15, "volume": 16387.0}, {"date": "2025-01-09", "close": 0.15, "volume": 33010.0}, {"date": "2025-01-10", "close": 0.15, "volume": 18680.0}, {"date": "2025-01-13", "close": 0.145, "volume": 117116.0}, {"date": "2025-01-14", "close": 0.16, "volume": 161682.0}, {"date": "2025-01-15", "close": 0.15, "volume": 93191.0}, {"date": "2025-01-16", "close": 0.15, "volume": 75476.0}, {"date": "2025-01-17", "close": 0.145, "volume": 40264.0}, {"date": "2025-01-20", "close": 0.15, "volume": 17338.0}, {"date": "2025-01-21", "close": 0.155, "volume": 118538.0}, {"date": "2025-01-22", "close": 0.16, "volume": 63848.0}, {"date": "2025-01-23", "close": 0.15, "volume": 484.0}, {"date": "2025-01-24", "close": 0.15, "volume": 399121.0}, {"date": "2025-01-28", "close": 0.15, "volume": 31985.0}, {"date": "2025-01-29", "close": 0.145, "volume": 157302.0}, {"date": "2025-01-30", "close": 0.145, "volume": 38443.0}, {"date": "2025-01-31", "close": 0.145, "volume": 245990.0}, {"date": "2025-02-03", "close": 0.145, "volume": 310596.0}, {"date": "2025-02-04", "close": 0.16, "volume": 335590.0}, {"date": "2025-02-05", "close": 0.14, "volume": 268753.0}, {"date": "2025-02-06", "close": 0.15, "volume": 115075.0}, {"date": "2025-02-07", "close": 0.15, "volume": 176541.0}, {"date": "2025-02-10", "close": 0.18, "volume": 1134851.0}, {"date": "2025-02-11", "close": 0.18, "volume": 543927.0}, {"date": "2025-02-12", "close": 0.18, "volume": 131190.0}, {"date": "2025-02-13", "close": 0.185, "volume": 184311.0}, {"date": "2025-02-14", "close": 0.205, "volume": 387241.0}, {"date": "2025-02-17", "close": 0.195, "volume": 310584.0}, {"date": "2025-02-18", "close": 0.185, "volume": 759370.0}, {"date": "2025-02-19", "close": 0.18, "volume": 281600.0}, {"date": "2025-02-20", "close": 0.18, "volume": 326288.0}, {"date": "2025-02-21", "close": 0.175, "volume": 428265.0}, {"date": "2025-02-24", "close": 0.17, "volume": 167147.0}, {"date": "2025-02-25", "close": 0.17, "volume": 357485.0}, {"date": "2025-02-26", "close": 0.16, "volume": 272344.0}, {"date": "2025-02-27", "close": 0.15, "volume": 278657.0}, {"date": "2025-02-28", "close": 0.17, "volume": 195921.0}, {"date": "2025-03-03", "close": 0.16, "volume": 836683.0}, {"date": "2025-03-04", "close": 0.16, "volume": 511117.0}, {"date": "2025-03-05", "close": 0.15, "volume": 167245.0}, {"date": "2025-03-06", "close": 0.16, "volume": 156331.0}, {"date": "2025-03-07", "close": 0.15, "volume": 204717.0}, {"date": "2025-03-10", "close": 0.15, "volume": 96379.0}, {"date": "2025-03-11", "close": 0.15, "volume": 450878.0}, {"date": "2025-03-12", "close": 0.15, "volume": 182.0}, {"date": "2025-03-13", "close": 0.16, "volume": 84107.0}, {"date": "2025-03-14", "close": 0.15, "volume": 178377.0}, {"date": "2025-03-17", "close": 0.145, "volume": 174845.0}, {"date": "2025-03-18", "close": 0.19, "volume": 561949.0}, {"date": "2025-03-19", "close": 0.185, "volume": 151973.0}, {"date": "2025-03-20", "close": 0.175, "volume": 149748.0}, {"date": "2025-03-21", "close": 0.175, "volume": 26813.0}, {"date": "2025-03-24", "close": 0.17, "volume": 198272.0}, {"date": "2025-03-25", "close": 0.16, "volume": 52532.0}, {"date": "2025-03-26", "close": 0.17, "volume": 472772.0}, {"date": "2025-03-27", "close": 0.175, "volume": 113104.0}, {"date": "2025-03-28", "close": 0.18, "volume": 342481.0}, {"date": "2025-03-31", "close": 0.17, "volume": 123803.0}, {"date": "2025-04-01", "close": 0.17, "volume": 70024.0}, {"date": "2025-04-02", "close": 0.16, "volume": 339345.0}, {"date": "2025-04-03", "close": 0.16, "volume": 80936.0}, {"date": "2025-04-04", "close": 0.16, "volume": 145678.0}, {"date": "2025-04-07", "close": 0.1525, "volume": 3297433.0}, {"date": "2025-04-08", "close": 0.1475, "volume": 197964.0}, {"date": "2025-04-09", "close": 0.145, "volume": 228022.0}, {"date": "2025-04-10", "close": 0.15, "volume": 46628.0}, {"date": "2025-04-11", "close": 0.16, "volume": 168754.0}, {"date": "2025-04-14", "close": 0.17, "volume": 290303.0}, {"date": "2025-04-15", "close": 0.17, "volume": 68796.0}, {"date": "2025-04-16", "close": 0.16, "volume": 87052.0}, {"date": "2025-04-17", "close": 0.165, "volume": 345735.0}, {"date": "2025-04-22", "close": 0.18, "volume": 1374727.0}, {"date": "2025-04-23", "close": 0.18, "volume": 324306.0}, {"date": "2025-04-24", "close": 0.19, "volume": 359894.0}, {"date": "2025-04-28", "close": 0.195, "volume": 1048008.0}, {"date": "2025-04-29", "close": 0.2, "volume": 374292.0}, {"date": "2025-04-30", "close": 0.195, "volume": 75872.0}, {"date": "2025-05-01", "close": 0.195, "volume": 473832.0}, {"date": "2025-05-02", "close": 0.2, "volume": 755942.0}, {"date": "2025-05-05", "close": 0.235, "volume": 2629919.0}, {"date": "2025-05-06", "close": 0.3, "volume": 5797597.0}, {"date": "2025-05-07", "close": 0.305, "volume": 2837218.0}, {"date": "2025-05-12", "close": 0.34, "volume": 2419936.0}, {"date": "2025-05-13", "close": 0.35, "volume": 2311639.0}, {"date": "2025-05-14", "close": 0.38, "volume": 2049389.0}, {"date": "2025-05-15", "close": 0.35, "volume": 2311944.0}, {"date": "2025-05-16", "close": 0.32, "volume": 913134.0}, {"date": "2025-05-19", "close": 0.305, "volume": 1338375.0}, {"date": "2025-05-20", "close": 0.31, "volume": 805950.0}, {"date": "2025-05-21", "close": 0.345, "volume": 1395650.0}, {"date": "2025-05-22", "close": 0.34, "volume": 264533.0}, {"date": "2025-05-23", "close": 0.34, "volume": 601704.0}, {"date": "2025-05-26", "close": 0.325, "volume": 591734.0}, {"date": "2025-05-27", "close": 0.325, "volume": 652589.0}, {"date": "2025-05-28", "close": 0.325, "volume": 408679.0}, {"date": "2025-05-29", "close": 0.32, "volume": 165317.0}, {"date": "2025-05-30", "close": 0.32, "volume": 322840.0}, {"date": "2025-06-02", "close": 0.32, "volume": 526209.0}, {"date": "2025-06-03", "close": 0.34, "volume": 579706.0}, {"date": "2025-06-04", "close": 0.36, "volume": 556610.0}, {"date": "2025-06-05", "close": 0.355, "volume": 115030.0}, {"date": "2025-06-06", "close": 0.385, "volume": 831930.0}, {"date": "2025-06-10", "close": 0.37, "volume": 253290.0}, {"date": "2025-06-11", "close": 0.355, "volume": 459263.0}, {"date": "2025-06-12", "close": 0.345, "volume": 530879.0}, {"date": "2025-06-13", "close": 0.34, "volume": 204526.0}, {"date": "2025-06-16", "close": 0.3275, "volume": 750746.0}, {"date": "2025-06-17", "close": 0.3275, "volume": 395320.0}, {"date": "2025-06-18", "close": 0.28, "volume": 2493117.0}, {"date": "2025-06-19", "close": 0.26, "volume": 889017.0}, {"date": "2025-06-20", "close": 0.26, "volume": 349608.0}, {"date": "2025-06-23", "close": 0.285, "volume": 827013.0}, {"date": "2025-06-24", "close": 0.275, "volume": 189690.0}, {"date": "2025-06-25", "close": 0.265, "volume": 192693.0}, {"date": "2025-06-26", "close": 0.31, "volume": 402194.0}, {"date": "2025-06-27", "close": 0.285, "volume": 34597.0}, {"date": "2025-06-30", "close": 0.27, "volume": 415934.0}, {"date": "2025-07-01", "close": 0.28, "volume": 240835.0}, {"date": "2025-07-02", "close": 0.27, "volume": 457917.0}, {"date": "2025-07-03", "close": 0.28, "volume": 78088.0}, {"date": "2025-07-04", "close": 0.275, "volume": 95704.0}, {"date": "2025-07-07", "close": 0.27, "volume": 46841.0}, {"date": "2025-07-08", "close": 0.265, "volume": 75293.0}, {"date": "2025-07-09", "close": 0.265, "volume": 251567.0}, {"date": "2025-07-10", "close": 0.27, "volume": 323381.0}, {"date": "2025-07-11", "close": 0.28, "volume": 103007.0}, {"date": "2025-07-14", "close": 0.31, "volume": 273079.0}, {"date": "2025-07-15", "close": 0.32, "volume": 195209.0}, {"date": "2025-07-16", "close": 0.3, "volume": 259031.0}, {"date": "2025-07-17", "close": 0.29, "volume": 71611.0}, {"date": "2025-07-18", "close": 0.3, "volume": 43413.0}, {"date": "2025-07-21", "close": 0.3, "volume": 56325.0}, {"date": "2025-07-22", "close": 0.29, "volume": 166869.0}, {"date": "2025-07-23", "close": 0.285, "volume": 85290.0}, {"date": "2025-07-24", "close": 0.285, "volume": 700986.0}, {"date": "2025-07-25", "close": 0.275, "volume": 147858.0}, {"date": "2025-07-28", "close": 0.27, "volume": 163522.0}, {"date": "2025-07-29", "close": 0.28, "volume": 219521.0}, {"date": "2025-07-30", "close": 0.285, "volume": 70293.0}, {"date": "2025-07-31", "close": 0.3, "volume": 235006.0}, {"date": "2025-08-01", "close": 0.295, "volume": 292369.0}, {"date": "2025-08-04", "close": 0.395, "volume": 5285372.0}, {"date": "2025-08-05", "close": 0.46, "volume": 4612046.0}, {"date": "2025-08-06", "close": 0.56, "volume": 7805738.0}, {"date": "2025-08-07", "close": 0.65, "volume": 6624020.0}, {"date": "2025-08-08", "close": 0.63, "volume": 4129433.0}, {"date": "2025-08-13", "close": 0.615, "volume": 3039203.0}, {"date": "2025-08-14", "close": 0.75, "volume": 4837566.0}, {"date": "2025-08-15", "close": 0.72, "volume": 1642334.0}, {"date": "2025-08-18", "close": 0.71, "volume": 1169971.0}, {"date": "2025-08-19", "close": 0.685, "volume": 716674.0}, {"date": "2025-08-20", "close": 0.65, "volume": 937676.0}, {"date": "2025-08-21", "close": 0.64, "volume": 2243956.0}, {"date": "2025-08-22", "close": 0.66, "volume": 777278.0}, {"date": "2025-08-25", "close": 0.745, "volume": 2172169.0}, {"date": "2025-08-26", "close": 0.72, "volume": 580105.0}, {"date": "2025-08-27", "close": 0.72, "volume": 1545172.0}, {"date": "2025-08-28", "close": 0.73, "volume": 816051.0}, {"date": "2025-08-29", "close": 0.715, "volume": 1307578.0}, {"date": "2025-09-01", "close": 0.78, "volume": 1852686.0}, {"date": "2025-09-02", "close": 0.72, "volume": 1426468.0}, {"date": "2025-09-03", "close": 0.695, "volume": 467612.0}, {"date": "2025-09-04", "close": 0.695, "volume": 695179.0}, {"date": "2025-09-05", "close": 0.69, "volume": 403306.0}, {"date": "2025-09-08", "close": 0.74, "volume": 614384.0}, {"date": "2025-09-09", "close": 0.745, "volume": 894417.0}, {"date": "2025-09-10", "close": 0.665, "volume": 2209824.0}, {"date": "2025-09-11", "close": 0.645, "volume": 887753.0}, {"date": "2025-09-12", "close": 0.64, "volume": 1165040.0}, {"date": "2025-09-15", "close": 0.64, "volume": 893164.0}, {"date": "2025-09-16", "close": 0.68, "volume": 927377.0}, {"date": "2025-09-17", "close": 0.65, "volume": 195043.0}, {"date": "2025-09-18", "close": 0.64, "volume": 943260.0}, {"date": "2025-09-19", "close": 0.635, "volume": 778940.0}, {"date": "2025-09-22", "close": 0.645, "volume": 986059.0}, {"date": "2025-09-23", "close": 0.7, "volume": 1861901.0}, {"date": "2025-09-24", "close": 0.69, "volume": 695974.0}, {"date": "2025-09-25", "close": 0.685, "volume": 352678.0}, {"date": "2025-09-26", "close": 0.705, "volume": 746421.0}, {"date": "2025-09-29", "close": 0.73, "volume": 1029760.0}, {"date": "2025-09-30", "close": 0.735, "volume": 763661.0}, {"date": "2025-10-01", "close": 0.775, "volume": 972479.0}, {"date": "2025-10-02", "close": 0.78, "volume": 859463.0}, {"date": "2025-10-03", "close": 0.785, "volume": 1562386.0}, {"date": "2025-10-06", "close": 0.795, "volume": 1019038.0}, {"date": "2025-10-07", "close": 0.755, "volume": 830839.0}, {"date": "2025-10-08", "close": 0.755, "volume": 810151.0}, {"date": "2025-10-09", "close": 0.76, "volume": 934250.0}, {"date": "2025-10-10", "close": 0.71, "volume": 790321.0}, {"date": "2025-10-13", "close": 0.69, "volume": 816457.0}, {"date": "2025-10-14", "close": 0.68, "volume": 2916660.0}, {"date": "2025-10-15", "close": 0.76, "volume": 2774045.0}, {"date": "2025-10-16", "close": 0.805, "volume": 4362152.0}, {"date": "2025-10-17", "close": 0.825, "volume": 2590931.0}, {"date": "2025-10-20", "close": 0.765, "volume": 1643701.0}, {"date": "2025-10-21", "close": 0.79, "volume": 1066685.0}, {"date": "2025-10-22", "close": 0.75, "volume": 1689605.0}, {"date": "2025-10-23", "close": 0.72, "volume": 520258.0}, {"date": "2025-10-24", "close": 0.735, "volume": 378087.0}, {"date": "2025-10-27", "close": 0.7, "volume": 677353.0}, {"date": "2025-10-28", "close": 0.65, "volume": 1176658.0}, {"date": "2025-10-29", "close": 0.67, "volume": 701039.0}, {"date": "2025-10-30", "close": 0.65, "volume": 298876.0}, {"date": "2025-10-31", "close": 0.69, "volume": 335012.0}, {"date": "2025-11-03", "close": 0.705, "volume": 667415.0}, {"date": "2025-11-04", "close": 0.69, "volume": 371715.0}, {"date": "2025-11-05", "close": 0.665, "volume": 537430.0}, {"date": "2025-11-06", "close": 0.685, "volume": 233265.0}, {"date": "2025-11-07", "close": 0.7, "volume": 426864.0}, {"date": "2025-11-10", "close": 0.7, "volume": 904339.0}, {"date": "2025-11-11", "close": 0.58, "volume": 3381836.0}, {"date": "2025-11-13", "close": 0.52, "volume": 6639780.0}, {"date": "2025-11-14", "close": 0.515, "volume": 4324924.0}, {"date": "2025-11-17", "close": 0.51, "volume": 661235.0}, {"date": "2025-11-18", "close": 0.49, "volume": 2602588.0}, {"date": "2025-11-19", "close": 0.505, "volume": 242220.0}, {"date": "2025-11-20", "close": 0.48, "volume": 924736.0}, {"date": "2025-11-21", "close": 0.47, "volume": 701824.0}, {"date": "2025-11-24", "close": 0.53, "volume": 3981403.0}, {"date": "2025-11-25", "close": 0.555, "volume": 993427.0}, {"date": "2025-11-26", "close": 0.53, "volume": 778865.0}, {"date": "2025-11-27", "close": 0.55, "volume": 314691.0}, {"date": "2025-11-28", "close": 0.57, "volume": 395254.0}, {"date": "2025-12-01", "close": 0.54, "volume": 456294.0}, {"date": "2025-12-02", "close": 0.525, "volume": 220682.0}, {"date": "2025-12-03", "close": 0.515, "volume": 373463.0}, {"date": "2025-12-04", "close": 0.55, "volume": 311034.0}, {"date": "2025-12-05", "close": 0.55, "volume": 285040.0}, {"date": "2025-12-08", "close": 0.565, "volume": 561041.0}, {"date": "2025-12-09", "close": 0.555, "volume": 746873.0}, {"date": "2025-12-10", "close": 0.545, "volume": 602330.0}, {"date": "2025-12-11", "close": 0.535, "volume": 330835.0}, {"date": "2025-12-12", "close": 0.58, "volume": 765928.0}, {"date": "2025-12-15", "close": 0.59, "volume": 406776.0}, {"date": "2025-12-16", "close": 0.535, "volume": 868570.0}, {"date": "2025-12-17", "close": 0.525, "volume": 417574.0}, {"date": "2025-12-18", "close": 0.515, "volume": 245053.0}, {"date": "2025-12-19", "close": 0.515, "volume": 116778.0}, {"date": "2025-12-22", "close": 0.54, "volume": 923818.0}, {"date": "2025-12-23", "close": 0.56, "volume": 151437.0}, {"date": "2025-12-24", "close": 0.545, "volume": 435136.0}, {"date": "2025-12-29", "close": 0.545, "volume": 346445.0}, {"date": "2025-12-30", "close": 0.53, "volume": 183351.0}, {"date": "2025-12-31", "close": 0.52, "volume": 115339.0}, {"date": "2026-01-02", "close": 0.58, "volume": 246418.0}, {"date": "2026-01-05", "close": 0.57, "volume": 344210.0}, {"date": "2026-01-06", "close": 0.555, "volume": 70029.0}, {"date": "2026-01-07", "close": 0.56, "volume": 516624.0}, {"date": "2026-01-08", "close": 0.54, "volume": 377049.0}, {"date": "2026-01-09", "close": 0.545, "volume": 257059.0}, {"date": "2026-01-12", "close": 0.53, "volume": 165858.0}, {"date": "2026-01-13", "close": 0.53, "volume": 283948.0}, {"date": "2026-01-14", "close": 0.515, "volume": 796717.0}, {"date": "2026-01-15", "close": 0.52, "volume": 346530.0}, {"date": "2026-01-16", "close": 0.51, "volume": 214113.0}, {"date": "2026-01-19", "close": 0.525, "volume": 460621.0}, {"date": "2026-01-20", "close": 0.55, "volume": 835047.0}, {"date": "2026-01-21", "close": 0.6, "volume": 1146404.0}, {"date": "2026-01-22", "close": 0.555, "volume": 702603.0}, {"date": "2026-01-23", "close": 0.585, "volume": 922782.0}, {"date": "2026-01-27", "close": 0.59, "volume": 481272.0}, {"date": "2026-01-28", "close": 0.635, "volume": 1879101.0}, {"date": "2026-01-29", "close": 0.62, "volume": 970349.0}, {"date": "2026-01-30", "close": 0.55, "volume": 1292224.0}, {"date": "2026-02-02", "close": 0.63, "volume": 2107556.0}, {"date": "2026-02-03", "close": 0.635, "volume": 1347704.0}, {"date": "2026-02-04", "close": 0.62, "volume": 516913.0}, {"date": "2026-02-05", "close": 0.595, "volume": 1482942.0}, {"date": "2026-02-06", "close": 0.615, "volume": 1908456.0}, {"date": "2026-02-09", "close": 0.63, "volume": 1130386.0}, {"date": "2026-02-10", "close": 0.67, "volume": 1808122.0}, {"date": "2026-02-11", "close": 0.605, "volume": 1705683.0}, {"date": "2026-02-12", "close": 0.6, "volume": 817973.0}, {"date": "2026-02-13", "close": 0.58, "volume": 536383.0}, {"date": "2026-02-16", "close": 0.62, "volume": 690558.0}, {"date": "2026-02-17", "close": 0.6, "volume": 611414.0}, {"date": "2026-02-18", "close": 0.56, "volume": 659226.0}, {"date": "2026-02-19", "close": 0.575, "volume": 191891.0}, {"date": "2026-02-20", "close": 0.55, "volume": 282082.0}, {"date": "2026-02-23", "close": 0.555, "volume": 168957.0}, {"date": "2026-02-24", "close": 0.56, "volume": 677810.0}, {"date": "2026-02-25", "close": 0.57, "volume": 216156.0}, {"date": "2026-02-26", "close": 0.595, "volume": 993299.0}, {"date": "2026-02-27", "close": 0.615, "volume": 737939.0}, {"date": "2026-03-02", "close": 0.66, "volume": 2607365.0}, {"date": "2026-03-03", "close": 0.755, "volume": 2919414.0}, {"date": "2026-03-04", "close": 0.695, "volume": 1211761.0}, {"date": "2026-03-05", "close": 0.72, "volume": 2332283.0}, {"date": "2026-03-06", "close": 0.8, "volume": 4789330.0}, {"date": "2026-03-09", "close": 0.765, "volume": 1594529.0}, {"date": "2026-03-10", "close": 0.73, "volume": 781164.0}, {"date": "2026-03-11", "close": 0.75, "volume": 371293.0}, {"date": "2026-03-12", "close": 0.665, "volume": 1247864.0}, {"date": "2026-03-13", "close": 0.66, "volume": 635508.0}, {"date": "2026-03-16", "close": 0.59, "volume": 1005647.0}, {"date": "2026-03-17", "close": 0.61, "volume": 681292.0}, {"date": "2026-03-18", "close": 0.63, "volume": 446020.0}, {"date": "2026-03-19", "close": 0.57, "volume": 540107.0}, {"date": "2026-03-20", "close": 0.56, "volume": 505997.0}, {"date": "2026-03-23", "close": 0.53, "volume": 898536.0}, {"date": "2026-03-24", "close": 0.56, "volume": 607241.0}, {"date": "2026-03-25", "close": 0.63, "volume": 189798.0}, {"date": "2026-03-26", "close": 0.68, "volume": 933770.0}, {"date": "2026-03-27", "close": 0.685, "volume": 797758.0}, {"date": "2026-03-30", "close": 0.675, "volume": 309181.0}, {"date": "2026-03-31", "close": 0.67, "volume": 765430.0}, {"date": "2026-04-01", "close": 0.69, "volume": 1083403.0}, {"date": "2026-04-02", "close": 0.66, "volume": 845915.0}, {"date": "2026-04-07", "close": 0.665, "volume": 475765.0}, {"date": "2026-04-08", "close": 0.68, "volume": 1102784.0}, {"date": "2026-04-09", "close": 0.67, "volume": 655085.0}, {"date": "2026-04-10", "close": 0.67, "volume": 757964.0}, {"date": "2026-04-13", "close": 0.715, "volume": 947033.0}, {"date": "2026-04-14", "close": 0.76, "volume": 1881940.0}, {"date": "2026-04-15", "close": 0.76, "volume": 1962944.0}, {"date": "2026-04-16", "close": 0.75, "volume": 802065.0}, {"date": "2026-04-17", "close": 0.75, "volume": 1341526.0}, {"date": "2026-04-20", "close": 0.73, "volume": 697702.0}, {"date": "2026-04-21", "close": 0.725, "volume": 605353.0}, {"date": "2026-04-22", "close": 0.71, "volume": 572607.0}, {"date": "2026-04-23", "close": 0.72, "volume": 236466.0}, {"date": "2026-04-24", "close": 0.695, "volume": 220046.0}, {"date": "2026-04-27", "close": 0.7, "volume": 214057.0}, {"date": "2026-04-28", "close": 0.71, "volume": 478487.0}, {"date": "2026-04-29", "close": 0.75, "volume": 850237.0}, {"date": "2026-04-30", "close": 0.7, "volume": 557461.0}, {"date": "2026-05-01", "close": 0.715, "volume": 444281.0}, {"date": "2026-05-04", "close": 0.705, "volume": 130002.0}, {"date": "2026-05-07", "close": 0.675, "volume": 1514949.0}, {"date": "2026-05-08", "close": 0.69, "volume": 642989.0}, {"date": "2026-05-11", "close": 0.665, "volume": 927897.0}, {"date": "2026-05-12", "close": 0.675, "volume": 783881.0}, {"date": "2026-05-13", "close": 0.69, "volume": 1261095.0}, {"date": "2026-05-14", "close": 0.71, "volume": 1164641.0}, {"date": "2026-05-15", "close": 0.68, "volume": 659981.0}, {"date": "2026-05-18", "close": 0.675, "volume": 7172202.0}, {"date": "2026-05-19", "close": 0.69, "volume": 1186878.0}, {"date": "2026-05-20", "close": 0.665, "volume": 1203350.0}, {"date": "2026-05-21", "close": 0.67, "volume": 482136.0}, {"date": "2026-05-22", "close": 0.69, "volume": 442989.0}, {"date": "2026-05-25", "close": 0.745, "volume": 644658.0}, {"date": "2026-05-26", "close": 0.72, "volume": 696626.0}, {"date": "2026-05-27", "close": 0.685, "volume": 573712.0}, {"date": "2026-05-28", "close": 0.67, "volume": 542103.0}, {"date": "2026-05-29", "close": 0.69, "volume": 290612.0}, {"date": "2026-06-01", "close": 0.695, "volume": 140643.0}, {"date": "2026-06-02", "close": 0.695, "volume": 296843.0}, {"date": "2026-06-03", "close": 0.7, "volume": 455101.0}, {"date": "2026-06-04", "close": 0.685, "volume": 375416.0}, {"date": "2026-06-05", "close": 0.655, "volume": 274825.0}, {"date": "2026-06-09", "close": 0.65, "volume": 558167.0}, {"date": "2026-06-10", "close": 0.63, "volume": 758969.0}, {"date": "2026-06-11", "close": 0.615, "volume": 680684.0}, {"date": "2026-06-12", "close": 0.605, "volume": 1582447.0}, {"date": "2026-06-15", "close": 0.62, "volume": 770059.0}, {"date": "2026-06-16", "close": 0.63, "volume": 1220584.0}, {"date": "2026-06-17", "close": 0.64, "volume": 259111.0}, {"date": "2026-06-18", "close": 0.6, "volume": 643644.0}, {"date": "2026-06-19", "close": 0.56, "volume": 484184.0}, {"date": "2026-06-22", "close": 0.56, "volume": 401805.0}, {"date": "2026-06-23", "close": 0.56, "volume": 657198.0}, {"date": "2026-06-24", "close": 0.535, "volume": 321743.0}, {"date": "2026-06-25", "close": 0.51, "volume": 1846596.0}, {"date": "2026-06-26", "close": 0.49, "volume": 1159589.0}, {"date": "2026-06-29", "close": 0.505, "volume": 2029444.0}, {"date": "2026-06-30", "close": 0.47, "volume": 2300400.0}, {"date": "2026-07-01", "close": 0.51, "volume": 3204683.0}, {"date": "2026-07-02", "close": 0.54, "volume": 502323.0}, {"date": "2026-07-03", "close": 0.55, "volume": 436558.0}, {"date": "2026-07-06", "close": 0.53, "volume": 559739.0}, {"date": "2026-07-07", "close": 0.5, "volume": 436757.0}, {"date": "2026-07-08", "close": 0.495, "volume": 240873.0}, {"date": "2026-07-09", "close": 0.455, "volume": 1605401.0}, {"date": "2026-07-10", "close": 0.46, "volume": 3014329.0}, {"date": "2026-07-13", "close": 0.485, "volume": 1838204.0}, {"date": "2026-07-14", "close": 0.475, "volume": 2607853.0}, {"date": "2026-07-15", "close": 0.465, "volume": 1113184.0}, {"date": "2026-07-16", "close": 0.475, "volume": 125150.0}, {"date": "2026-07-17", "close": 0.44, "volume": 1043177.0}, {"date": "2026-07-20", "close": 0.43, "volume": 1133264.0}, {"date": "2026-07-21", "close": 0.45, "volume": 722670.0}, {"date": "2026-07-22", "close": 0.495, "volume": 1490249.0}, {"date": "2026-07-23", "close": 0.495, "volume": 938955.0}, {"date": "2026-07-24", "close": 0.465, "volume": 346876.0}, {"date": "2026-07-27", "close": 0.49, "volume": 409663.0}, {"date": "2026-07-28", "close": 0.49, "volume": 560747.0}, {"date": "2026-07-29", "close": 0.47, "volume": 332254.0}, {"date": "2026-07-30", "close": 0.465, "volume": 442361.0}, {"date": "2026-07-31", "close": 0.445, "volume": 64245.0}, {"date": "2026-08-03", "close": 0.48, "volume": 343342.0}, {"date": "2026-08-04", "close": 0.49, "volume": 357862.0}, {"date": "2026-08-05", "close": 0.5, "volume": 196004.0}, {"date": "2026-08-06", "close": 0.53, "volume": 1673356.0}, {"date": "2026-08-07", "close": 0.5, "volume": 270913.0}, {"date": "2026-08-10", "close": 0.56, "volume": 1224829.0}, {"date": "2026-08-11", "close": 0.575, "volume": 1650568.0}, {"date": "2026-08-12", "close": 0.565, "volume": 872271.0}, {"date": "2026-08-13", "close": 0.55, "volume": 465336.0}, {"date": "2026-08-14", "close": 0.555, "volume": 131702.0}, {"date": "2026-08-17", "close": 0.56, "volume": 331571.0}, {"date": "2026-08-18", "close": 0.57, "volume": 1733918.0}, {"date": "2026-08-19", "close": 0.61, "volume": 2488168.0}, {"date": "2026-08-20", "close": 0.66, "volume": 1851424.0}, {"date": "2026-08-21", "close": 0.665, "volume": 660282.0}, {"date": "2026-08-24", "close": 0.67, "volume": 1682989.0}, {"date": "2026-08-25", "close": 0.66, "volume": 1022669.0}, {"date": "2026-08-26", "close": 0.625, "volume": 398598.0}, {"date": "2026-08-27", "close": 0.62, "volume": 747572.0}, {"date": "2026-08-28", "close": 0.605, "volume": 195019.0}, {"date": "2026-08-31", "close": 0.6, "volume": 269591.0}, {"date": "2026-09-01", "close": 0.585, "volume": 459540.0}, {"date": "2026-09-02", "close": 0.575, "volume": 746611.0}, {"date": "2026-09-03", "close": 0.61, "volume": 1453280.0}, {"date": "2026-09-04", "close": 0.655, "volume": 1070297.0}, {"date": "2026-09-07", "close": 0.635, "volume": 569417.0}, {"date": "2026-09-08", "close": 0.62, "volume": 536253.0}, {"date": "2026-09-09", "close": 0.625, "volume": 788612.0}, {"date": "2026-09-10", "close": 0.62, "volume": 541732.0}, {"date": "2026-09-11", "close": 0.61, "volume": 913945.0}, {"date": "2026-09-14", "close": 0.64, "volume": 885301.0}, {"date": "2026-09-15", "close": 0.605, "volume": 566893.0}, {"date": "2026-09-16", "close": 0.62, "volume": 419514.0}, {"date": "2026-09-17", "close": 0.595, "volume": 290424.0}, {"date": "2026-09-18", "close": 0.615, "volume": 434977.0}], "refreshing": true}