[{"id":"1","date":"2014-03-02","low_price":"1.2","high_price":"1.27","close_price":"1.27","trade_volume":"828500","trade_value":"1014790","trade_count":"74"},{"id":"2","date":"2014-03-03","low_price":"1.22","high_price":"1.27","close_price":"1.25","trade_volume":"220269","trade_value":"273313.33","trade_count":"36"},{"id":"3","date":"2014-03-04","low_price":"1.25","high_price":"1.3","close_price":"1.25","trade_volume":"47630","trade_value":"59790.7","trade_count":"26"},{"id":"4","date":"2014-03-05","low_price":"1.22","high_price":"1.25","close_price":"1.24","trade_volume":"92357","trade_value":"113446.58","trade_count":"17"},{"id":"5","date":"2014-03-06","low_price":"1.22","high_price":"1.25","close_price":"1.25","trade_volume":"133723","trade_value":"164492.15","trade_count":"23"},{"id":"6","date":"2014-03-09","low_price":"1.24","high_price":"1.25","close_price":"1.25","trade_volume":"238502","trade_value":"297356","trade_count":"32"},{"id":"7","date":"2014-03-10","low_price":"1.23","high_price":"1.28","close_price":"1.28","trade_volume":"23677","trade_value":"29409.71","trade_count":"9"},{"id":"8","date":"2014-03-11","low_price":"1.25","high_price":"1.27","close_price":"1.26","trade_volume":"1189620","trade_value":"1490959.6","trade_count":"26"},{"id":"9","date":"2014-03-12","low_price":"1.26","high_price":"1.29","close_price":"1.26","trade_volume":"154356","trade_value":"195941.67","trade_count":"26"},{"id":"10","date":"2014-03-13","low_price":"1.25","high_price":"1.29","close_price":"1.29","trade_volume":"142255","trade_value":"179493.43","trade_count":"21"},{"id":"11","date":"2014-03-16","low_price":"1.26","high_price":"1.26","close_price":"1.26","trade_volume":"142396","trade_value":"179419","trade_count":"11"},{"id":"12","date":"2014-03-17","low_price":"1.27","high_price":"1.28","close_price":"1.28","trade_volume":"500","trade_value":"639","trade_count":"2"},{"id":"13","date":"2014-03-18","low_price":"1.26","high_price":"1.26","close_price":"1.26","trade_volume":"120000","trade_value":"151200","trade_count":"23"},{"id":"14","date":"2014-03-19","low_price":"1.25","high_price":"1.27","close_price":"1.27","trade_volume":"33800","trade_value":"42333","trade_count":"11"},{"id":"15","date":"2014-03-20","low_price":"1.27","high_price":"1.27","close_price":"1.27","trade_volume":"2000","trade_value":"2540","trade_count":"1"},{"id":"16","date":"2014-03-23","low_price":"1.26","high_price":"1.27","close_price":"1.26","trade_volume":"2963","trade_value":"3753","trade_count":"6"},{"id":"17","date":"2014-03-24","low_price":"1.26","high_price":"1.26","close_price":"1.26","trade_volume":"16200","trade_value":"20412","trade_count":"6"},{"id":"18","date":"2014-03-25","low_price":"1.27","high_price":"1.27","close_price":"1.27","trade_volume":"187","trade_value":"237","trade_count":"1"},{"id":"19","date":"2014-03-26","low_price":"1.28","high_price":"1.3","close_price":"1.3","trade_volume":"47300","trade_value":"61213.92","trade_count":"13"},{"id":"20","date":"2014-03-27","low_price":"1.3","high_price":"1.31","close_price":"1.3","trade_volume":"32171","trade_value":"42032.3","trade_count":"13"},{"id":"21","date":"2014-03-30","low_price":"1.3","high_price":"1.33","close_price":"1.33","trade_volume":"149650","trade_value":"195388","trade_count":"27"},{"id":"23","date":"2014-04-01","low_price":"1.37","high_price":"1.4","close_price":"1.37","trade_volume":"195500","trade_value":"270336","trade_count":"29"},{"id":"24","date":"2014-04-02","low_price":"1.35","high_price":"1.36","close_price":"1.36","trade_volume":"2150","trade_value":"2914","trade_count":"4"},{"id":"25","date":"2014-04-03","low_price":"1.35","high_price":"1.35","close_price":"1.35","trade_volume":"150","trade_value":"202.5","trade_count":"1"},{"id":"26","date":"2014-04-06","low_price":"1.33","high_price":"1.35","close_price":"1.33","trade_volume":"920","trade_value":"1234","trade_count":"2"},{"id":"27","date":"2014-04-07","low_price":"1.31","high_price":"1.35","close_price":"1.35","trade_volume":"26260","trade_value":"34769","trade_count":"17"},{"id":"28","date":"2014-04-08","low_price":"1.32","high_price":"1.33","close_price":"1.32","trade_volume":"48727","trade_value":"64350","trade_count":"28"},{"id":"29","date":"2014-04-09","low_price":"1.3","high_price":"1.31","close_price":"1.3","trade_volume":"17880","trade_value":"23416","trade_count":"13"},{"id":"30","date":"2014-04-10","low_price":"1.3","high_price":"1.3","close_price":"1.3","trade_volume":"57283","trade_value":"74468","trade_count":"2"},{"id":"31","date":"2014-04-13","low_price":"1.31","high_price":"1.31","close_price":"1.31","trade_volume":"1000","trade_value":"1310","trade_count":"1"},{"id":"32","date":"2014-04-14","low_price":"1.35","high_price":"1.37","close_price":"1.37","trade_volume":"10055","trade_value":"13595.3","trade_count":"10"},{"id":"33","date":"2014-04-15","low_price":"1.32","high_price":"1.38","close_price":"1.35","trade_volume":"65600","trade_value":"87146","trade_count":"18"},{"id":"34","date":"2014-04-16","low_price":"1.35","high_price":"1.35","close_price":"1.35","trade_volume":"100","trade_value":"135","trade_count":"1"},{"id":"35","date":"2014-04-17","low_price":"1.34","high_price":"1.36","close_price":"1.34","trade_volume":"2600","trade_value":"3506","trade_count":"3"},{"id":"36","date":"2014-04-20","low_price":"1.35","high_price":"1.35","close_price":"1.35","trade_volume":"1000","trade_value":"1350","trade_count":"5"},{"id":"37","date":"2014-04-21","low_price":"1.33","high_price":"1.35","close_price":"1.35","trade_volume":"19000","trade_value":"25430","trade_count":"9"},{"id":"38","date":"2014-04-22","low_price":"1.35","high_price":"1.35","close_price":"1.35","trade_volume":"13906","trade_value":"18773.1","trade_count":"4"},{"id":"39","date":"2014-04-23","low_price":"1.35","high_price":"1.35","close_price":"1.35","trade_volume":"2000","trade_value":"2700","trade_count":"2"},{"id":"40","date":"2014-04-24","low_price":"1.33","high_price":"1.35","close_price":"1.35","trade_volume":"2106","trade_value":"2832.64","trade_count":"4"},{"id":"41","date":"2014-04-27","low_price":"1.35","high_price":"1.38","close_price":"1.38","trade_volume":"17062","trade_value":"23048.6","trade_count":"7"},{"id":"42","date":"2014-04-28","low_price":"1.35","high_price":"1.38","close_price":"1.36","trade_volume":"16400","trade_value":"22339.63","trade_count":"17"},{"id":"44","date":"2014-04-30","low_price":"1.15","high_price":"1.17","close_price":"1.15","trade_volume":"52739","trade_value":"61058.85","trade_count":"20"},{"id":"46","date":"2014-05-04","low_price":"1.15","high_price":"1.16","close_price":"1.16","trade_volume":"805","trade_value":"926.75","trade_count":"2"},{"id":"47","date":"2014-05-05","low_price":"1.17","high_price":"1.18","close_price":"1.17","trade_volume":"4000","trade_value":"4681","trade_count":"6"},{"id":"48","date":"2014-05-06","low_price":"1.17","high_price":"1.19","close_price":"1.18","trade_volume":"6517","trade_value":"7664","trade_count":"8"},{"id":"49","date":"2014-05-07","low_price":"1.18","high_price":"1.19","close_price":"1.19","trade_volume":"8838","trade_value":"10469.67","trade_count":"8"},{"id":"50","date":"2014-05-08","low_price":"1.24","high_price":"1.2","close_price":"1.24","trade_volume":"16590","trade_value":"20212.6","trade_count":"13"},{"id":"51","date":"2014-05-11","low_price":"1.29","high_price":"1.3","close_price":"1.3","trade_volume":"17320","trade_value":"22504.3","trade_count":"12"},{"id":"52","date":"2014-05-12","low_price":"1.31","high_price":"1.34","close_price":"1.33","trade_volume":"22415","trade_value":"29883.95","trade_count":"21"},{"id":"53","date":"2014-05-13","low_price":"1.27","high_price":"1.31","close_price":"1.27","trade_volume":"61680","trade_value":"78599.05","trade_count":"25"},{"id":"55","date":"2014-05-15","low_price":"1.21","high_price":"1.25","close_price":"1.21","trade_volume":"3000","trade_value":"3720","trade_count":"3"},{"id":"56","date":"2014-05-18","low_price":"1.17","high_price":"1.21","close_price":"1.18","trade_volume":"63438","trade_value":"74636.49000000001","trade_count":"46"},{"id":"57","date":"2014-05-19","low_price":"1.19","high_price":"1.22","close_price":"1.22","trade_volume":"3450","trade_value":"4127.03","trade_count":"3"},{"id":"58","date":"2014-05-20","low_price":"1.19","high_price":"1.23","close_price":"1.19","trade_volume":"31431","trade_value":"38300.9","trade_count":"15"},{"id":"59","date":"2014-05-21","low_price":"1.2","high_price":"1.24","close_price":"1.23","trade_volume":"22094","trade_value":"27056.65","trade_count":"17"},{"id":"60","date":"2014-05-22","low_price":"1.17","high_price":"1.23","close_price":"1.17","trade_volume":"500900","trade_value":"587225.12","trade_count":"69"},{"id":"61","date":"2014-05-25","low_price":"1.12","high_price":"1.17","close_price":"1.17","trade_volume":"228353","trade_value":"256534.77","trade_count":"18"},{"id":"63","date":"2014-05-27","low_price":"1.12","high_price":"1.17","close_price":"1.17","trade_volume":"209448","trade_value":"235314.93","trade_count":"40"},{"id":"64","date":"2014-05-28","low_price":"1.17","high_price":"1.17","close_price":"1.18","trade_volume":"13370","trade_value":"15809.32","trade_count":"13"},{"id":"65","date":"2014-05-29","low_price":"1.16","high_price":"1.18","close_price":"1.17","trade_volume":"3700","trade_value":"4322","trade_count":"3"},{"id":"66","date":"2014-06-01","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"38716","trade_value":"45297.72","trade_count":"7"},{"id":"67","date":"2014-06-02","low_price":"1.17","high_price":"1.18","close_price":"1.18","trade_volume":"21778","trade_value":"25510.26","trade_count":"11"},{"id":"69","date":"2014-06-04","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"70500","trade_value":"82485.00","trade_count":"5"},{"id":"70","date":"2014-06-09","low_price":"1.17","high_price":"1.18","close_price":"1.17","trade_volume":"24200","trade_value":"28319.00","trade_count":"12"},{"id":"71","date":"2014-06-10","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"1450","trade_value":"1696.50","trade_count":"3"},{"id":"72","date":"2014-06-11","low_price":"1.17","high_price":"1.18","close_price":"1.18","trade_volume":"4500","trade_value":"5290.00","trade_count":"8"},{"id":"73","date":"2014-06-16","low_price":"1.15","high_price":"1.15","close_price":"1.15","trade_volume":"8600","trade_value":"9890.00","trade_count":"3"},{"id":"74","date":"2014-06-17","low_price":"1.11","high_price":"1.15","close_price":"1.15","trade_volume":"160902","trade_value":"181648.28","trade_count":"67"},{"id":"75","date":"2014-06-22","low_price":"1.12","high_price":"1.13","close_price":"1.13","trade_volume":"17170","trade_value":"19372.10","trade_count":"9"},{"id":"76","date":"2014-06-23","low_price":"1.11","high_price":"1.14","close_price":"1.14","trade_volume":"23500","trade_value":"26260.01","trade_count":"17"},{"id":"77","date":"2014-06-25","low_price":"1.09","high_price":"1.11","close_price":"1.10","trade_volume":"28029","trade_value":"30814.68","trade_count":"13"},{"id":"78","date":"2014-06-26","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"4600","trade_value":"5076.00","trade_count":"4"},{"id":"79","date":"2014-06-29","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"4762","trade_value":"5238.20","trade_count":"5"},{"id":"80","date":"2014-06-30","low_price":"1.08","high_price":"1.11","close_price":"1.08","trade_volume":"3820","trade_value":"4179.28","trade_count":"6"},{"id":"81","date":"2014-07-02","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"3500","trade_value":"3880.00","trade_count":"2"},{"id":"82","date":"2014-07-03","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"5249","trade_value":"5773.90","trade_count":"9"},{"id":"83","date":"2014-07-07","low_price":"1.10","high_price":"1.11","close_price":"1.10","trade_volume":"8820","trade_value":"9703.00","trade_count":"6"},{"id":"84","date":"2014-07-08","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"360","trade_value":"396.00","trade_count":"1"},{"id":"85","date":"2014-07-09","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"1000","trade_value":"1090.00","trade_count":"1"},{"id":"86","date":"2014-07-10","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"11788","trade_value":"12731.54","trade_count":"7"},{"id":"87","date":"2014-07-13","low_price":"1.07","high_price":"1.07","close_price":"1.07","trade_volume":"2650","trade_value":"2835.50","trade_count":"5"},{"id":"88","date":"2014-07-14","low_price":"1.05","high_price":"1.06","close_price":"1.05","trade_volume":"30868","trade_value":"32476.45","trade_count":"28"},{"id":"89","date":"2014-07-15","low_price":"1.06","high_price":"1.07","close_price":"1.07","trade_volume":"15489","trade_value":"16518.34","trade_count":"4"},{"id":"90","date":"2014-07-16","low_price":"1.06","high_price":"1.06","close_price":"1.06","trade_volume":"5500","trade_value":"5830.00","trade_count":"6"},{"id":"91","date":"2014-07-17","low_price":"1.07","high_price":"1.09","close_price":"1.09","trade_volume":"8200","trade_value":"8818.00","trade_count":"3"},{"id":"92","date":"2014-07-20","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"500","trade_value":"540.00","trade_count":"1"},{"id":"93","date":"2014-07-22","low_price":"1.05","high_price":"1.09","close_price":"1.09","trade_volume":"32501","trade_value":"34216.09","trade_count":"10"},{"id":"94","date":"2014-07-23","low_price":"1.05","high_price":"1.09","close_price":"1.09","trade_volume":"51221","trade_value":"53819.05","trade_count":"22"},{"id":"95","date":"2014-08-04","low_price":"1.05","high_price":"1.07","close_price":"1.05","trade_volume":"18000","trade_value":"18911.87","trade_count":"4"},{"id":"96","date":"2014-08-05","low_price":"1.04","high_price":"1.09","close_price":"1.04","trade_volume":"56050","trade_value":"58479.00","trade_count":"22"},{"id":"97","date":"2014-08-06","low_price":"1.05","high_price":"1.06","close_price":"1.05","trade_volume":"14264","trade_value":"14978.90","trade_count":"6"},{"id":"98","date":"2014-08-10","low_price":"1.06","high_price":"1.07","close_price":"1.07","trade_volume":"4820","trade_value":"5116.40","trade_count":"4"},{"id":"99","date":"2014-08-11","low_price":"1.05","high_price":"1.05","close_price":"1.05","trade_volume":"11050","trade_value":"11602.50","trade_count":"6"},{"id":"100","date":"2014-08-12","low_price":"1.04","high_price":"1.05","close_price":"1.04","trade_volume":"31500","trade_value":"32860.00","trade_count":"6"},{"id":"101","date":"2014-08-13","low_price":"1.04","high_price":"1.05","close_price":"1.04","trade_volume":"11434","trade_value":"11895.70","trade_count":"6"},{"id":"102","date":"2014-08-14","low_price":"1.04","high_price":"1.07","close_price":"1.06","trade_volume":"66157","trade_value":"69545.42","trade_count":"24"},{"id":"103","date":"2014-08-17","low_price":"1.07","high_price":"1.11","close_price":"1.11","trade_volume":"132997","trade_value":"145836.21","trade_count":"47"},{"id":"104","date":"2014-08-18","low_price":"1.06","high_price":"1.11","close_price":"1.06","trade_volume":"95991","trade_value":"103161.70","trade_count":"44"},{"id":"105","date":"2014-08-19","low_price":"1.07","high_price":"1.10","close_price":"1.08","trade_volume":"258020","trade_value":"278114.26","trade_count":"81"},{"id":"106","date":"2014-08-20","low_price":"1.05","high_price":"1.07","close_price":"1.06","trade_volume":"257307","trade_value":"271460.42","trade_count":"42"},{"id":"107","date":"2014-08-21","low_price":"1.05","high_price":"1.10","close_price":"1.10","trade_volume":"252721","trade_value":"268804.26","trade_count":"51"},{"id":"108","date":"2014-08-24","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"42000","trade_value":"45530.00","trade_count":"11"},{"id":"109","date":"2014-08-25","low_price":"1.08","high_price":"1.10","close_price":"1.10","trade_volume":"150330","trade_value":"164628.00","trade_count":"49"},{"id":"110","date":"2014-08-26","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"7760","trade_value":"8513.40","trade_count":"6"},{"id":"111","date":"2014-08-27","low_price":"1.1","high_price":"1.12","close_price":"1.12","trade_volume":"74191","trade_value":"822776.3","trade_count":"50"},{"id":"112","date":"2014-08-28","low_price":"1.10","high_price":"1.10","close_price":"1.11","trade_volume":"10200","trade_value":"11315.01","trade_count":"8"},{"id":"113","date":"2014-08-31","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"10271","trade_value":"11298.10","trade_count":"9"},{"id":"114","date":"2014-09-01","low_price":"1.10","high_price":"1.10","close_price":"1.11","trade_volume":"9366","trade_value":"10391.26","trade_count":"6"},{"id":"115","date":"2014-09-02","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"2261","trade_value":"12492.1","trade_count":"4"},{"id":"116","date":"2014-09-03","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"10000","trade_value":"11100","trade_count":"2"},{"id":"117","date":"2014-09-04","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"5500","trade_value":"6105","trade_count":"8"},{"id":"118","date":"2014-09-07","low_price":"1.13","high_price":"1.13","close_price":"1.13","trade_volume":"500","trade_value":"565.00","trade_count":"1"},{"id":"119","date":"2014-09-08","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"33,204","trade_value":"36,856.44","trade_count":"16"},{"id":"120","date":"2014-09-09","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"17,000","trade_value":"18,870.00","trade_count":"4"},{"id":"121","date":"2014-09-10","low_price":"1.10","high_price":"1.12","close_price":"1.10","trade_volume":"104,822","trade_value":"116,075.06","trade_count":"21"},{"id":"122","date":"2014-09-11","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"48,350","trade_value":"53,655.00","trade_count":"10"},{"id":"123","date":"2014-09-14","low_price":"1.10","high_price":"1.11","close_price":"1.10","trade_volume":"17,265","trade_value":"19,144.15","trade_count":"8"},{"id":"124","date":"2014-09-15","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"1,800","trade_value":"1,998.00","trade_count":"1"},{"id":"125","date":"2014-09-16","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"9,501","trade_value":"10,451.10","trade_count":"11"},{"id":"127","date":"2014-09-17","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"14,300","trade_value":"15,667.00","trade_count":"6"},{"id":"128","date":"2014-09-18","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"2,121","trade_value":"2,333.10","trade_count":"2"},{"id":"129","date":"2014-09-21","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"12,840","trade_value":"14,124.00","trade_count":"9"},{"id":"130","date":"2014-09-22","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"104,000","trade_value":"114,600.00","trade_count":"28"},{"id":"131","date":"2014-09-23","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"23,150","trade_value":"25,465.00","trade_count":"8"},{"id":"132","date":"2014-09-24","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"1,258","trade_value":"1,383.80","trade_count":"2"},{"id":"133","date":"2014-09-25","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"10,000","trade_value":"11,000.00","trade_count":"3"},{"id":"134","date":"2014-09-28","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"3,150","trade_value":"3,433.50","trade_count":"2"},{"id":"135","date":"2014-09-30","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"1,045","trade_value":"1,139.50","trade_count":"2"},{"id":"136","date":"2014-10-01","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"2,300","trade_value":"2,502.50","trade_count":"2"},{"id":"137","date":"2014-10-09","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"10,000","trade_value":"10,900.00","trade_count":"3"},{"id":"138","date":"2014-10-12","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"27,750","trade_value":"30,222.00","trade_count":"9"},{"id":"139","date":"2014-10-13","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"2,500","trade_value":"2,725.00","trade_count":"2"},{"id":"140","date":"2014-10-14","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"18,225","trade_value":"19,915.25","trade_count":"7"},{"id":"141","date":"2014-10-15","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"21,520","trade_value":"23,458.00","trade_count":"14"},{"id":"142","date":"2014-10-19","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"11,600","trade_value":"12,644.00","trade_count":"3"},{"id":"143","date":"2014-10-20","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"4,549","trade_value":"4,958.41","trade_count":"1"},{"id":"144","date":"2014-10-21","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"11,750","trade_value":"12,690.00","trade_count":"5"},{"id":"145","date":"2014-10-22","low_price":"1.07","high_price":"1.07","close_price":"1.07","trade_volume":"21,697","trade_value":"23,215.79","trade_count":"15"},{"id":"146","date":"2014-10-23","low_price":"1.07","high_price":"1.09","close_price":"1.09","trade_volume":"34,272","trade_value":"36,948.76","trade_count":"28"},{"id":"147","date":"2014-10-26","low_price":"1.08","high_price":"1.10","close_price":"1.10","trade_volume":"53,500","trade_value":"58,735.00","trade_count":"18"},{"id":"148","date":"2014-10-27","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"34,100","trade_value":"37,499.00","trade_count":"18"},{"id":"149","date":"2014-10-28","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"11,350","trade_value":"12,421.50","trade_count":"6"},{"id":"150","date":"2014-10-29","low_price":"1.07","high_price":"1.07","close_price":"1.07","trade_volume":"4,989","trade_value":"5,338.23","trade_count":"1"},{"id":"151","date":"2014-10-30","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"7,000","trade_value":"7,570.00","trade_count":"6"},{"id":"152","date":"2014-11-02","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"392","trade_value":"423.36","trade_count":"1"},{"id":"153","date":"2014-11-03","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"27,050","trade_value":"29,484.00","trade_count":"6"},{"id":"154","date":"2014-11-04","low_price":"1.08","high_price":"1.09","close_price":"1.09","trade_volume":"12,000","trade_value":"12,980.00","trade_count":"6"},{"id":"155","date":"2014-11-05","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"14,201","trade_value":"15,439.09","trade_count":"13"},{"id":"156","date":"2014-11-06","low_price":"1.07","high_price":"1.08","close_price":"1.08","trade_volume":"31,050","trade_value":"33,383.50","trade_count":"7"},{"id":"157","date":"2014-11-09","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"1,964","trade_value":"2,133.76","trade_count":"4"},{"id":"158","date":"2014-11-10","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"3,000","trade_value":"3,270.00","trade_count":"4"},{"id":"159","date":"2014-11-11","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"9,269","trade_value":"10,077.21","trade_count":"7"},{"id":"160","date":"2014-11-12","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"2,500","trade_value":"2,725.00","trade_count":"1"},{"id":"161","date":"2014-11-13","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"9,358","trade_value":"10,180.64","trade_count":"3"},{"id":"162","date":"2014-11-16","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"1,051","trade_value":"1,135.08","trade_count":"1"},{"id":"163","date":"2014-11-18","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"8,771","trade_value":"9,472.68","trade_count":"4"},{"id":"164","date":"2014-11-19","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"4,681","trade_value":"5,055.48","trade_count":"2"},{"id":"165","date":"2014-11-20","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"220","trade_value":"237.60","trade_count":"1"},{"id":"166","date":"2014-11-23","low_price":"1.06","high_price":"1.07","close_price":"1.06","trade_volume":"7,886","trade_value":"8,409.16","trade_count":"2"},{"id":"167","date":"2014-11-25","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"2,642","trade_value":"2,879.78","trade_count":"3"},{"id":"168","date":"2014-11-26","low_price":"1.07","high_price":"1.09","close_price":"1.07","trade_volume":"1,500,000","trade_value":"1,605,267.16","trade_count":"20"},{"id":"169","date":"2014-11-27","low_price":"1.07","high_price":"1.10","close_price":"1.10","trade_volume":"503,500","trade_value":"538,850.00","trade_count":"7"},{"id":"170","date":"2014-11-30","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"5,037","trade_value":"5,490.33","trade_count":"3"},{"id":"171","date":"2014-12-01","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"7,299","trade_value":"7,980.91","trade_count":"9"},{"id":"172","date":"2014-12-02","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"6,100","trade_value":"6,710.00","trade_count":"5"},{"id":"173","date":"2014-12-03","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"21,512","trade_value":"23,878.32","trade_count":"6"},{"id":"174","date":"2014-12-04","low_price":"1.09","high_price":"1.12","close_price":"1.12","trade_volume":"3,005","trade_value":"3,279.95","trade_count":"2"},{"id":"175","date":"2014-12-08","low_price":"1.11","high_price":"1.12","close_price":"1.11","trade_volume":"10,020","trade_value":"11,162.20","trade_count":"7"},{"id":"177","date":"2014-12-09","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"5,000","trade_value":"5,450.00","trade_count":"1"},{"id":"178","date":"2014-12-10","low_price":"1.08","high_price":"1.09","close_price":"1.09","trade_volume":"9,540","trade_value":"10,391.75","trade_count":"7"},{"id":"179","date":"2014-12-11","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"1,000","trade_value":"1,090.00","trade_count":"1"},{"id":"180","date":"2014-12-14","low_price":"1.08","high_price":"1.10","close_price":"1.10","trade_volume":"12,515","trade_value":"13,519.50","trade_count":"5"},{"id":"181","date":"2014-12-21","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"7,500","trade_value":"8,175.00","trade_count":"4"},{"id":"182","date":"2014-12-22","low_price":"1.08","high_price":"1.10","close_price":"1.10","trade_volume":"11,573","trade_value":"12,587.82","trade_count":"5"},{"id":"183","date":"2014-12-23","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"14,400","trade_value":"15,816.00","trade_count":"6"},{"id":"184","date":"2014-12-24","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"10,000","trade_value":"11,000.00","trade_count":"5"},{"id":"185","date":"2014-12-28","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"5,000","trade_value":"5,500.00","trade_count":"7"},{"id":"186","date":"2014-12-29","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"9,264","trade_value":"10,182.76","trade_count":"7"},{"id":"187","date":"2014-12-30","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"14,236","trade_value":"15,517.24","trade_count":"4"},{"id":"188","date":"2014-12-31","low_price":"1.07","high_price":"1.09","close_price":"1.07","trade_volume":"6,960","trade_value":"7,566.40","trade_count":"3"},{"id":"189","date":"2015-01-04","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"120","trade_value":"132.00","trade_count":"1"},{"id":"190","date":"2015-01-05","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"1,000","trade_value":"1,090.00","trade_count":"2"},{"id":"191","date":"2015-01-06","low_price":"1.08","high_price":"1.09","close_price":"1.09","trade_volume":"5,170","trade_value":"5,633.60","trade_count":"5"},{"id":"192","date":"2015-01-11","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"9,385","trade_value":"10,229.65","trade_count":"3"},{"id":"193","date":"2015-01-12","low_price":"1.08","high_price":"1.11","close_price":"1.11","trade_volume":"28,455","trade_value":"30,803.04","trade_count":"12"},{"id":"194","date":"2015-01-14","low_price":"1.08","high_price":"1.11","close_price":"1.08","trade_volume":"9,100","trade_value":"9,950.09","trade_count":"8"},{"id":"195","date":"2015-01-15","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"2,300","trade_value":"2,507.00","trade_count":"3"},{"id":"197","date":"2015-01-19","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"2,990","trade_value":"3,259.10","trade_count":"2"},{"id":"198","date":"2015-01-21","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"10,000","trade_value":"11,000.00","trade_count":"4"},{"id":"199","date":"2015-01-22","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"19,471","trade_value":"21,418.10","trade_count":"8"},{"id":"200","date":"2015-01-25","low_price":"1.10","high_price":"1.15","close_price":"1.15","trade_volume":"5,385","trade_value":"6,026.38","trade_count":"5"},{"id":"201","date":"2015-01-26","low_price":"1.10","high_price":"1.12","close_price":"1.10","trade_volume":"23,000","trade_value":"25,352.00","trade_count":"12"},{"id":"202","date":"2015-01-27","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"11,000","trade_value":"12,100.00","trade_count":"2"},{"id":"203","date":"2015-01-28","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"1,490","trade_value":"1,639.00","trade_count":"2"},{"id":"204","date":"2015-01-29","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"16,901","trade_value":"18,467.10","trade_count":"11"},{"id":"205","date":"2015-02-01","low_price":"1.07","high_price":"1.10","close_price":"1.10","trade_volume":"1,044,200","trade_value":"1,118,691.00","trade_count":"45"},{"id":"206","date":"2015-02-02","low_price":"1.09","high_price":"1.11","close_price":"1.11","trade_volume":"9,030","trade_value":"9,900.30","trade_count":"9"},{"id":"207","date":"2015-02-03","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"16,960","trade_value":"18,656.00","trade_count":"6"},{"id":"208","date":"2015-02-04","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"3,400","trade_value":"3,740.00","trade_count":"1"},{"id":"209","date":"2015-02-05","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"17,800","trade_value":"19,405.51","trade_count":"9"},{"id":"210","date":"2015-02-08","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"70,392","trade_value":"77,431.20","trade_count":"11"},{"id":"211","date":"2015-02-09","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"89,740","trade_value":"98,714.00","trade_count":"8"},{"id":"212","date":"2015-02-10","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"93,591","trade_value":"102,950.10","trade_count":"27"},{"id":"213","date":"2015-02-11","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"122,409","trade_value":"134,649.90","trade_count":"30"},{"id":"214","date":"2015-02-12","low_price":"1.10","high_price":"1.11","close_price":"1.10","trade_volume":"344,418","trade_value":"378,924.51","trade_count":"13"},{"id":"215","date":"2015-02-15","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"2,000","trade_value":"2,200.00","trade_count":"1"},{"id":"216","date":"2015-02-16","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"72,175","trade_value":"80,114.25","trade_count":"22"},{"id":"217","date":"2015-02-17","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"39,200","trade_value":"43,457.00","trade_count":"12"},{"id":"218","date":"2015-02-18","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"60,835","trade_value":"67,467.08","trade_count":"14"},{"id":"219","date":"2015-02-19","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"2,569","trade_value":"2,851.59","trade_count":"2"},{"id":"220","date":"2015-02-22","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"25,000","trade_value":"27,650.00","trade_count":"4"},{"id":"221","date":"2015-02-24","low_price":"1.10","high_price":"1.11","close_price":"1.10","trade_volume":"13,153","trade_value":"14,468.41","trade_count":"5"},{"id":"222","date":"2015-02-25","low_price":"1.07","high_price":"1.10","close_price":"1.10","trade_volume":"1,026,760","trade_value":"1,099,575.20","trade_count":"16"},{"id":"223","date":"2015-02-26","low_price":"1.09","high_price":"1.11","close_price":"1.11","trade_volume":"4,500","trade_value":"4,915.00","trade_count":"3"},{"id":"224","date":"2015-03-02","low_price":"1.10","high_price":"1.11","close_price":"1.10","trade_volume":"12,606","trade_value":"13,896.60","trade_count":"6"},{"id":"225","date":"2015-03-03","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"4,800","trade_value":"5,280.00","trade_count":"2"},{"id":"226","date":"2015-03-04","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"43,311","trade_value":"48,075.21","trade_count":"8"},{"id":"227","date":"2015-03-05","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"9,210","trade_value":"10,131.00","trade_count":"4"},{"id":"228","date":"2015-03-09","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"2,000","trade_value":"2,200.00","trade_count":"1"},{"id":"229","date":"2015-03-10","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"1,099","trade_value":"1,208.90","trade_count":"1"},{"id":"230","date":"2015-03-11","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"140,682","trade_value":"154,750.20","trade_count":"26"},{"id":"231","date":"2015-03-12","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"8,877","trade_value":"9,710.62","trade_count":"7"},{"id":"232","date":"2015-03-16","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"11,000","trade_value":"11,990.00","trade_count":"5"},{"id":"233","date":"2015-03-17","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"979","trade_value":"1,076.90","trade_count":"2"},{"id":"234","date":"2015-03-18","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"10,200","trade_value":"11,018.00","trade_count":"4"},{"id":"235","date":"2015-03-19","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"6,000","trade_value":"6,540.00","trade_count":"11"},{"id":"236","date":"2015-03-22","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"23,370","trade_value":"25,239.60","trade_count":"14"},{"id":"237","date":"2015-03-23","low_price":"1.08","high_price":"1.09","close_price":"1.09","trade_volume":"3,181","trade_value":"3,458.09","trade_count":"3"},{"id":"238","date":"2015-03-24","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"1,000","trade_value":"1,100.00","trade_count":"2"},{"id":"239","date":"2015-03-25","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"12,843","trade_value":"13,998.87","trade_count":"5"},{"id":"240","date":"2015-03-30","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"3,000","trade_value":"3,240.00","trade_count":"2"},{"id":"241","date":"2015-03-31","low_price":"1.08","high_price":"1.10","close_price":"1.10","trade_volume":"3,500","trade_value":"3,790.00","trade_count":"3"},{"id":"242","date":"2015-04-01","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"19,185","trade_value":"20,911.65","trade_count":"12"},{"id":"243","date":"2015-04-02","low_price":"1.09","high_price":"1.12","close_price":"1.12","trade_volume":"13,052","trade_value":"14,288.78","trade_count":"14"},{"id":"244","date":"2015-04-05","low_price":"1.07","high_price":"1.10","close_price":"1.08","trade_volume":"325,253","trade_value":"348,404.77","trade_count":"21"},{"id":"245","date":"2015-04-06","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"54,530","trade_value":"58,900.40","trade_count":"9"},{"id":"246","date":"2015-04-07","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"3,500","trade_value":"3,780.00","trade_count":"3"},{"id":"247","date":"2015-04-08","low_price":"1.07","high_price":"1.08","close_price":"1.07","trade_volume":"92,588","trade_value":"99,268.54","trade_count":"20"},{"id":"248","date":"2015-04-09","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"350","trade_value":"378.00","trade_count":"3"},{"id":"249","date":"2015-04-12","low_price":"1.07","high_price":"1.07","close_price":"1.07","trade_volume":"31,560","trade_value":"33,769.20","trade_count":"14"},{"id":"250","date":"2015-04-13","low_price":"1.06","high_price":"1.07","close_price":"1.06","trade_volume":"3,200","trade_value":"3,402.00","trade_count":"3"},{"id":"251","date":"2015-04-14","low_price":"1.07","high_price":"1.08","close_price":"1.07","trade_volume":"1,600","trade_value":"1,713.00","trade_count":"3"},{"id":"252","date":"2015-04-15","low_price":"1.07","high_price":"1.08","close_price":"1.07","trade_volume":"33,378","trade_value":"35,769.37","trade_count":"10"},{"id":"253","date":"2015-04-16","low_price":"1.07","high_price":"1.08","close_price":"1.07","trade_volume":"24,750","trade_value":"26,630.00","trade_count":"14"},{"id":"254","date":"2015-04-19","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"120","trade_value":"129.60","trade_count":"1"},{"id":"255","date":"2015-04-20","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"1,000","trade_value":"1,080.00","trade_count":"1"},{"id":"256","date":"2015-04-21","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"643","trade_value":"694.44","trade_count":"4"},{"id":"257","date":"2015-04-22","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"27,060","trade_value":"29,224.80","trade_count":"8"},{"id":"258","date":"2015-04-23","low_price":"1.08","high_price":"1.08","close_price":"1.08","trade_volume":"20,327","trade_value":"21,953.16","trade_count":"10"},{"id":"259","date":"2015-04-26","low_price":"1.08","high_price":"1.09","close_price":"1.09","trade_volume":"7,085","trade_value":"7,717.65","trade_count":"5"},{"id":"260","date":"2015-04-27","low_price":"1.09","high_price":"1.10","close_price":"1.09","trade_volume":"5,735","trade_value":"6,278.50","trade_count":"11"},{"id":"261","date":"2015-04-28","low_price":"1.08","high_price":"1.09","close_price":"1.09","trade_volume":"44,902","trade_value":"48,887.96","trade_count":"22"},{"id":"262","date":"2015-05-03","low_price":"1.03","high_price":"1.05","close_price":"1.04","trade_volume":"48,120","trade_value":"50,134.80","trade_count":"6"},{"id":"263","date":"2015-05-04","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"23,000","trade_value":"23,920.00","trade_count":"10"},{"id":"264","date":"2015-05-05","low_price":"1.03","high_price":"1.05","close_price":"1.05","trade_volume":"12,400","trade_value":"12,892.00","trade_count":"11"},{"id":"265","date":"2015-05-06","low_price":"1.04","high_price":"1.05","close_price":"1.05","trade_volume":"30,061","trade_value":"31,463.44","trade_count":"4"},{"id":"266","date":"2015-05-07","low_price":"1.04","high_price":"1.05","close_price":"1.04","trade_volume":"25,900","trade_value":"27,006.00","trade_count":"10"},{"id":"267","date":"2015-05-10","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"3,230","trade_value":"3,359.20","trade_count":"3"},{"id":"268","date":"2015-05-11","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"14,658","trade_value":"15,244.32","trade_count":"11"},{"id":"269","date":"2015-05-12","low_price":"1.02","high_price":"1.04","close_price":"1.02","trade_volume":"21,197","trade_value":"21,859.88","trade_count":"8"},{"id":"270","date":"2015-05-13","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"3,000","trade_value":"3,090.01","trade_count":"2"},{"id":"271","date":"2015-05-14","low_price":"1.01","high_price":"1.04","close_price":"1.04","trade_volume":"245,744","trade_value":"248,393.44","trade_count":"15"},{"id":"272","date":"2015-05-20","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"67,798","trade_value":"69,163.96","trade_count":"19"},{"id":"273","date":"2015-05-21","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"8,000","trade_value":"8,240.00","trade_count":"1"},{"id":"274","date":"2015-05-24","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"3,054","trade_value":"3,171.69","trade_count":"2"},{"id":"275","date":"2015-05-25","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"40,322","trade_value":"41,934.88","trade_count":"10"},{"id":"276","date":"2015-05-26","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"26,313","trade_value":"27,365.52","trade_count":"8"},{"id":"277","date":"2015-05-27","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"20,550","trade_value":"21,288.01","trade_count":"6"},{"id":"278","date":"2015-05-28","low_price":"1.03","high_price":"1.04","close_price":"1.03","trade_volume":"8,072","trade_value":"8,324.88","trade_count":"4"},{"id":"279","date":"2015-05-31","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"1,000","trade_value":"1,020.00","trade_count":"1"},{"id":"280","date":"2015-06-02","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"3,278","trade_value":"3,376.34","trade_count":"3"},{"id":"281","date":"2015-06-03","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"4,000","trade_value":"4,120.00","trade_count":"2"},{"id":"282","date":"2015-06-04","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"1,000","trade_value":"1,030.00","trade_count":"1"},{"id":"283","date":"2015-06-07","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"10,222","trade_value":"10,426.44","trade_count":"3"},{"id":"284","date":"2015-06-08","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"17,342","trade_value":"17,810.34","trade_count":"8"},{"id":"285","date":"2015-06-09","low_price":"1.02","high_price":"1.03","close_price":"1.02","trade_volume":"12,875","trade_value":"13,135.50","trade_count":"5"},{"id":"286","date":"2015-06-10","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"100","trade_value":"103.00","trade_count":"1"},{"id":"287","date":"2015-06-11","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"5,000","trade_value":"5,100.00","trade_count":"2"},{"id":"288","date":"2015-06-14","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"100","trade_value":"103.00","trade_count":"1"},{"id":"289","date":"2015-06-15","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"13,500","trade_value":"13,905.00","trade_count":"5"},{"id":"290","date":"2015-06-17","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"2,000","trade_value":"2,060.00","trade_count":"1"},{"id":"291","date":"2015-06-18","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"11,000","trade_value":"11,220.00","trade_count":"4"},{"id":"292","date":"2015-06-21","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"1,000","trade_value":"1,030.00","trade_count":"1"},{"id":"293","date":"2015-06-22","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"7,335","trade_value":"7,555.05","trade_count":"2"},{"id":"294","date":"2015-06-23","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"7,425","trade_value":"7,647.81","trade_count":"6"},{"id":"295","date":"2015-06-25","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"1,000","trade_value":"1,030.00","trade_count":"1"},{"id":"296","date":"2015-06-28","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"10,000","trade_value":"10,311.50","trade_count":"4"},{"id":"297","date":"2015-06-29","low_price":"1.01","high_price":"1.04","close_price":"1.04","trade_volume":"20,500","trade_value":"20,850.00","trade_count":"10"},{"id":"298","date":"2015-06-30","low_price":"1.01","high_price":"1.03","close_price":"1.03","trade_volume":"2,050","trade_value":"2,071.50","trade_count":"5"},{"id":"299","date":"2015-07-01","low_price":"1.00","high_price":"1.03","close_price":"1.03","trade_volume":"128,142","trade_value":"128,145.00","trade_count":"12"},{"id":"300","date":"2015-07-02","low_price":"1.00","high_price":"1.01","close_price":"1.00","trade_volume":"5,000","trade_value":"5,002.00","trade_count":"2"},{"id":"301","date":"2015-07-05","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"100","trade_value":"103.00","trade_count":"1"},{"id":"302","date":"2015-07-07","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"10,000","trade_value":"10,200.00","trade_count":"3"},{"id":"303","date":"2015-07-08","low_price":"1.01","high_price":"1.02","close_price":"1.02","trade_volume":"4,183","trade_value":"4,260.66","trade_count":"3"},{"id":"304","date":"2015-07-09","low_price":"1.01","high_price":"1.02","close_price":"1.01","trade_volume":"3,431","trade_value":"3,479.62","trade_count":"3"},{"id":"305","date":"2015-07-12","low_price":"1.00","high_price":"1.01","close_price":"1.01","trade_volume":"114,928","trade_value":"114,979.85","trade_count":"13"},{"id":"306","date":"2015-07-13","low_price":"1.00","high_price":"1.01","close_price":"1.00","trade_volume":"1,063,314","trade_value":"1,063,539.89","trade_count":"22"},{"id":"307","date":"2015-07-14","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"5,100","trade_value":"5,202.00","trade_count":"2"},{"id":"308","date":"2015-07-15","low_price":"1.00","high_price":"1.01","close_price":"1.00","trade_volume":"1,000,000","trade_value":"1,000,451.50","trade_count":"39"},{"id":"309","date":"2015-07-21","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"3,750","trade_value":"3,825.00","trade_count":"2"},{"id":"310","date":"2015-07-22","low_price":"1.01","high_price":"1.02","close_price":"1.02","trade_volume":"12,000","trade_value":"12,220.00","trade_count":"3"},{"id":"311","date":"2015-07-23","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"23,976","trade_value":"24,561.67","trade_count":"16"},{"id":"312","date":"2015-07-28","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"8,467","trade_value":"8,703.44","trade_count":"5"},{"id":"313","date":"2015-07-30","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"1,500","trade_value":"1,530.00","trade_count":"2"},{"id":"314","date":"2015-08-04","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"8,333","trade_value":"8,551.99","trade_count":"8"},{"id":"315","date":"2015-08-05","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"25,680","trade_value":"26,700.40","trade_count":"13"},{"id":"316","date":"2015-08-06","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"5,000","trade_value":"5,200.00","trade_count":"3"},{"id":"317","date":"2015-08-09","low_price":"1.05","high_price":"1.07","close_price":"1.07","trade_volume":"370,548","trade_value":"392,477.96","trade_count":"35"},{"id":"318","date":"2015-08-10","low_price":"1.06","high_price":"1.07","close_price":"1.06","trade_volume":"15,500","trade_value":"16,485.00","trade_count":"6"},{"id":"319","date":"2015-08-11","low_price":"1.05","high_price":"1.05","close_price":"1.05","trade_volume":"4,369","trade_value":"4,587.45","trade_count":"5"},{"id":"320","date":"2015-08-12","low_price":"1.05","high_price":"1.06","close_price":"1.06","trade_volume":"70,000","trade_value":"74,150.00","trade_count":"14"},{"id":"321","date":"2015-08-13","low_price":"1.04","high_price":"1.05","close_price":"1.04","trade_volume":"159,811","trade_value":"166,277.23","trade_count":"19"},{"id":"322","date":"2015-08-16","low_price":"1.04","high_price":"1.06","close_price":"1.06","trade_volume":"12,000","trade_value":"12,512.55","trade_count":"9"},{"id":"323","date":"2015-08-18","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"33,247","trade_value":"34,576.88","trade_count":"9"},{"id":"324","date":"2015-08-19","low_price":"1.04","high_price":"1.05","close_price":"1.04","trade_volume":"11,162","trade_value":"11,609.43","trade_count":"6"},{"id":"325","date":"2015-08-20","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"9,400","trade_value":"9,682.00","trade_count":"4"},{"id":"326","date":"2015-08-23","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"17,000","trade_value":"17,460.00","trade_count":"12"},{"id":"327","date":"2015-08-25","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"10,700","trade_value":"10,996.00","trade_count":"5"},{"id":"328","date":"2015-08-26","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"1,793","trade_value":"1,828.86","trade_count":"1"},{"id":"329","date":"2015-08-27","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"917","trade_value":"935.34","trade_count":"2"},{"id":"330","date":"2015-08-30","low_price":"1.04","high_price":"1.05","close_price":"1.05","trade_volume":"300","trade_value":"313.00","trade_count":"2"},{"id":"331","date":"2015-08-31","low_price":"1.02","high_price":"1.04","close_price":"1.04","trade_volume":"7,973","trade_value":"8,191.92","trade_count":"8"},{"id":"332","date":"2015-09-02","low_price":"1.02","high_price":"1.03","close_price":"1.02","trade_volume":"11,000","trade_value":"11,225.33","trade_count":"2"},{"id":"333","date":"2015-09-07","low_price":"1.01","high_price":"1.02","close_price":"1.01","trade_volume":"4,964","trade_value":"5,025.50","trade_count":"5"},{"id":"334","date":"2015-09-08","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"1,000","trade_value":"1,020.00","trade_count":"2"},{"id":"335","date":"2015-09-09","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"20","trade_value":"20.80","trade_count":"1"},{"id":"336","date":"2015-09-10","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"260","trade_value":"267.90","trade_count":"3"},{"id":"337","date":"2015-09-13","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"1,200","trade_value":"1,236.00","trade_count":"4"},{"id":"338","date":"2015-09-14","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"10,000","trade_value":"10,300.00","trade_count":"1"},{"id":"339","date":"2015-09-15","low_price":"1.03","high_price":"1.05","close_price":"1.05","trade_volume":"46,000","trade_value":"48,163.40","trade_count":"16"},{"id":"340","date":"2015-09-16","low_price":"1.04","high_price":"1.05","close_price":"1.04","trade_volume":"3,026","trade_value":"3,157.30","trade_count":"5"},{"id":"341","date":"2015-09-20","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"1,000","trade_value":"1,030.00","trade_count":"1"},{"id":"342","date":"2015-09-21","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"15,497","trade_value":"15,996.91","trade_count":"6"},{"id":"343","date":"2015-09-28","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"102,000","trade_value":"105,060.00","trade_count":"9"},{"id":"344","date":"2015-09-30","low_price":"1.03","high_price":"1.04","close_price":"1.04","trade_volume":"4,150","trade_value":"4,284.50","trade_count":"3"},{"id":"345","date":"2015-10-01","low_price":"1.04","high_price":"1.05","close_price":"1.05","trade_volume":"54,587","trade_value":"57,254.33","trade_count":"20"},{"id":"346","date":"2015-10-04","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"15,000","trade_value":"15,300.00","trade_count":"4"},{"id":"347","date":"2015-10-05","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"5,000","trade_value":"5,100.00","trade_count":"2"},{"id":"348","date":"2015-10-06","low_price":"1.02","high_price":"1.02","close_price":"1.02","trade_volume":"2,916","trade_value":"2,974.32","trade_count":"1"},{"id":"349","date":"2015-10-08","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"2,710","trade_value":"2,791.30","trade_count":"2"},{"id":"350","date":"2015-10-11","low_price":"1.02","high_price":"1.03","close_price":"1.02","trade_volume":"269,903","trade_value":"275,321.06","trade_count":"12"},{"id":"351","date":"2015-10-12","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"739","trade_value":"761.17","trade_count":"1"},{"id":"352","date":"2015-10-13","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"300","trade_value":"309.00","trade_count":"2"},{"id":"353","date":"2015-10-14","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"29,061","trade_value":"30,223.44","trade_count":"2"},{"id":"354","date":"2015-10-18","low_price":"1.02","high_price":"1.03","close_price":"1.03","trade_volume":"14,500","trade_value":"14,905.00","trade_count":"2"},{"id":"355","date":"2015-10-19","low_price":"1.03","high_price":"1.03","close_price":"1.03","trade_volume":"1,000","trade_value":"1,030.00","trade_count":"2"},{"id":"356","date":"2015-10-20","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"12,840","trade_value":"13,353.60","trade_count":"6"},{"id":"357","date":"2015-10-22","low_price":"1.04","high_price":"1.06","close_price":"1.06","trade_volume":"100,838","trade_value":"106,150.88","trade_count":"30"},{"id":"358","date":"2015-10-25","low_price":"1.05","high_price":"1.06","close_price":"1.05","trade_volume":"38,969","trade_value":"41,192.45","trade_count":"26"},{"id":"359","date":"2015-10-26","low_price":"1.05","high_price":"1.06","close_price":"1.06","trade_volume":"53,331","trade_value":"56,085.55","trade_count":"12"},{"id":"360","date":"2015-10-27","low_price":"1.05","high_price":"1.06","close_price":"1.06","trade_volume":"64,390","trade_value":"68,251.40","trade_count":"12"},{"id":"361","date":"2015-10-28","low_price":"1.05","high_price":"1.06","close_price":"1.05","trade_volume":"61,279","trade_value":"64,755.74","trade_count":"16"},{"id":"362","date":"2015-10-29","low_price":"1.03","high_price":"1.04","close_price":"1.03","trade_volume":"5,500","trade_value":"5,675.00","trade_count":"3"},{"id":"363","date":"2015-11-01","low_price":"1.04","high_price":"1.04","close_price":"1.04","trade_volume":"2,000","trade_value":"2,080.00","trade_count":"1"},{"id":"364","date":"2015-11-02","low_price":"1.05","high_price":"1.05","close_price":"1.05","trade_volume":"52,562","trade_value":"55,190.10","trade_count":"31"},{"id":"365","date":"2015-11-03","low_price":"1.05","high_price":"1.06","close_price":"1.06","trade_volume":"31,417","trade_value":"32,993.27","trade_count":"21"},{"id":"366","date":"2015-11-04","low_price":"1.05","high_price":"1.05","close_price":"1.05","trade_volume":"16,502","trade_value":"17,327.10","trade_count":"5"},{"id":"367","date":"2015-11-05","low_price":"1.06","high_price":"1.07","close_price":"1.07","trade_volume":"11,823","trade_value":"12,559.53","trade_count":"9"},{"id":"368","date":"2015-11-08","low_price":"1.06","high_price":"1.07","close_price":"1.07","trade_volume":"11,585","trade_value":"12,295.95","trade_count":"7"},{"id":"369","date":"2015-11-09","low_price":"1.05","high_price":"1.05","close_price":"1.05","trade_volume":"40,000","trade_value":"42,000.00","trade_count":"7"},{"id":"370","date":"2015-11-10","low_price":"1.06","high_price":"1.06","close_price":"1.06","trade_volume":"11,000","trade_value":"11,660.00","trade_count":"3"},{"id":"371","date":"2015-11-11","low_price":"1.06","high_price":"1.08","close_price":"1.08","trade_volume":"53,269","trade_value":"56,603.39","trade_count":"13"},{"id":"372","date":"2015-11-12","low_price":"1.06","high_price":"1.07","close_price":"1.06","trade_volume":"159,522","trade_value":"169,109.54","trade_count":"8"},{"id":"373","date":"2015-11-16","low_price":"1.05","high_price":"1.06","close_price":"1.05","trade_volume":"11,600","trade_value":"12,182.00","trade_count":"3"},{"id":"374","date":"2015-11-17","low_price":"1.06","high_price":"1.07","close_price":"1.07","trade_volume":"110","trade_value":"116.70","trade_count":"2"},{"id":"375","date":"2015-11-18","low_price":"1.06","high_price":"1.06","close_price":"1.06","trade_volume":"20,100","trade_value":"21,306.00","trade_count":"4"},{"id":"376","date":"2015-11-19","low_price":"1.07","high_price":"1.07","close_price":"1.07","trade_volume":"13,800","trade_value":"14,766.00","trade_count":"5"},{"id":"377","date":"2015-11-22","low_price":"1.06","high_price":"1.07","close_price":"1.07","trade_volume":"1,270","trade_value":"1,356.20","trade_count":"2"},{"id":"378","date":"2015-11-23","low_price":"1.07","high_price":"1.07","close_price":"1.07","trade_volume":"4,000","trade_value":"4,280.00","trade_count":"2"},{"id":"379","date":"2015-11-24","low_price":"1.08","high_price":"1.09","close_price":"1.09","trade_volume":"30,578","trade_value":"33,026.24","trade_count":"16"},{"id":"380","date":"2015-11-25","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"62,475","trade_value":"68,532.19","trade_count":"20"},{"id":"381","date":"2015-11-26","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"45,300","trade_value":"49,577.00","trade_count":"15"},{"id":"382","date":"2015-11-29","low_price":"1.09","high_price":"1.09","close_price":"1.09","trade_volume":"15,730","trade_value":"17,145.70","trade_count":"5"},{"id":"383","date":"2015-11-30","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"42,998","trade_value":"46,482.84","trade_count":"9"},{"id":"384","date":"2015-12-01","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"20,750","trade_value":"22,765.00","trade_count":"12"},{"id":"385","date":"2015-12-02","low_price":"1.08","high_price":"1.09","close_price":"1.08","trade_volume":"116,402","trade_value":"125,739.16","trade_count":"12"},{"id":"386","date":"2015-12-03","low_price":"1.09","high_price":"1.10","close_price":"1.10","trade_volume":"2,481","trade_value":"2,724.10","trade_count":"2"},{"id":"387","date":"2015-12-06","low_price":"1.10","high_price":"1.10","close_price":"1.10","trade_volume":"6,000","trade_value":"6,600.00","trade_count":"6"},{"id":"388","date":"2015-12-07","low_price":"1.10","high_price":"1.12","close_price":"1.11","trade_volume":"216,222","trade_value":"239,612.73","trade_count":"40"},{"id":"389","date":"2015-12-08","low_price":"1.10","high_price":"1.11","close_price":"1.11","trade_volume":"18,392","trade_value":"20,356.20","trade_count":"6"},{"id":"390","date":"2015-12-09","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"10,500","trade_value":"11,655.00","trade_count":"5"},{"id":"391","date":"2015-12-10","low_price":"1.11","high_price":"1.12","close_price":"1.12","trade_volume":"2,225","trade_value":"2,481.60","trade_count":"7"},{"id":"392","date":"2015-12-14","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"10,000","trade_value":"11,100.00","trade_count":"2"},{"id":"393","date":"2015-12-16","low_price":"1.10","high_price":"1.11","close_price":"1.10","trade_volume":"13,743","trade_value":"15,217.30","trade_count":"6"},{"id":"394","date":"2015-12-17","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"16,000","trade_value":"17,760.00","trade_count":"7"},{"id":"395","date":"2015-12-20","low_price":"1.11","high_price":"1.12","close_price":"1.11","trade_volume":"526,748","trade_value":"589,153.26","trade_count":"20"},{"id":"396","date":"2015-12-21","low_price":"1.11","high_price":"1.12","close_price":"1.12","trade_volume":"2,201,073","trade_value":"2,464,951.76","trade_count":"56"},{"id":"397","date":"2015-12-22","low_price":"1.12","high_price":"1.13","close_price":"1.12","trade_volume":"205,571","trade_value":"230,724.82","trade_count":"42"},{"id":"398","date":"2015-12-23","low_price":"1.12","high_price":"1.12","close_price":"1.12","trade_volume":"293,150","trade_value":"328,328.00","trade_count":"24"},{"id":"399","date":"2015-12-27","low_price":"1.12","high_price":"1.12","close_price":"1.12","trade_volume":"26,535","trade_value":"29,719.20","trade_count":"13"},{"id":"400","date":"2015-12-28","low_price":"1.11","high_price":"1.12","close_price":"1.12","trade_volume":"40,345","trade_value":"45,176.40","trade_count":"16"},{"id":"401","date":"2015-12-29","low_price":"1.11","high_price":"1.12","close_price":"1.11","trade_volume":"9,700","trade_value":"10,794.00","trade_count":"9"},{"id":"402","date":"2015-12-30","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"6,996","trade_value":"7,765.56","trade_count":"10"},{"id":"403","date":"2015-12-31","low_price":"1.10","high_price":"1.12","close_price":"1.12","trade_volume":"72,298","trade_value":"79,958.17","trade_count":"22"},{"id":"404","date":"2016-01-03","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"5,000","trade_value":"5,550.00","trade_count":"2"},{"id":"405","date":"2016-01-04","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"1,278","trade_value":"1,418.58","trade_count":"3"},{"id":"406","date":"2016-01-05","low_price":"1.11","high_price":"1.11","close_price":"1.11","trade_volume":"13,942","trade_value":"15,475.62","trade_count":"3"},{"id":"407","date":"2016-01-06","low_price":"1.11","high_price":"1.12","close_price":"1.11","trade_volume":"8,655","trade_value":"9,642.60","trade_count":"3"},{"id":"408","date":"2016-01-10","low_price":"1.11","high_price":"1.12","close_price":"1.11","trade_volume":"19,500","trade_value":"21,760.00","trade_count":"10"},{"id":"409","date":"2016-01-12","low_price":"1.12","high_price":"1.12","close_price":"1.12","trade_volume":"21,815","trade_value":"24,432.80","trade_count":"4"},{"id":"410","date":"2016-01-13","low_price":"1.12","high_price":"1.14","close_price":"1.14","trade_volume":"711,130","trade_value":"796,635.60","trade_count":"18"},{"id":"411","date":"2016-01-14","low_price":"1.14","high_price":"1.15","close_price":"1.14","trade_volume":"122,360","trade_value":"140,239.00","trade_count":"42"},{"id":"412","date":"2016-01-17","low_price":"1.13","high_price":"1.14","close_price":"1.13","trade_volume":"35,500","trade_value":"40,270.00","trade_count":"7"},{"id":"413","date":"2016-01-18","low_price":"1.14","high_price":"1.14","close_price":"1.14","trade_volume":"500","trade_value":"570.00","trade_count":"1"},{"id":"414","date":"2016-01-19","low_price":"1.14","high_price":"1.14","close_price":"1.14","trade_volume":"18,453","trade_value":"21,036.42","trade_count":"4"},{"id":"415","date":"2016-01-21","low_price":"1.14","high_price":"1.15","close_price":"1.15","trade_volume":"35,000","trade_value":"40,140.00","trade_count":"9"},{"id":"416","date":"2016-01-24","low_price":"1.14","high_price":"1.14","close_price":"1.14","trade_volume":"7,800","trade_value":"8,892.00","trade_count":"2"},{"id":"417","date":"2016-01-26","low_price":"1.14","high_price":"1.14","close_price":"1.14","trade_volume":"8,300","trade_value":"9,462.00","trade_count":"3"},{"id":"418","date":"2016-01-27","low_price":"1.14","high_price":"1.14","close_price":"1.14","trade_volume":"5,261","trade_value":"5,997.54","trade_count":"3"},{"id":"419","date":"2016-01-28","low_price":"1.14","high_price":"1.14","close_price":"1.14","trade_volume":"5,500","trade_value":"6,270.00","trade_count":"3"},{"id":"420","date":"2016-01-31","low_price":"1.13","high_price":"1.14","close_price":"1.14","trade_volume":"54,000","trade_value":"61,210.00","trade_count":"13"},{"id":"421","date":"2016-02-01","low_price":"1.14","high_price":"1.14","close_price":"1.14","trade_volume":"1,281","trade_value":"1,460.34","trade_count":"2"},{"id":"422","date":"2016-02-03","low_price":"1.15","high_price":"1.18","close_price":"1.17","trade_volume":"307,757","trade_value":"359,401.25","trade_count":"33"},{"id":"423","date":"2016-02-04","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"39,150","trade_value":"45,805.50","trade_count":"11"},{"id":"424","date":"2016-02-07","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"64,500","trade_value":"75,465.00","trade_count":"9"},{"id":"425","date":"2016-02-09","low_price":"1.17","high_price":"1.18","close_price":"1.18","trade_volume":"241,571","trade_value":"282,708.07","trade_count":"69"},{"id":"426","date":"2016-02-10","low_price":"1.17","high_price":"1.18","close_price":"1.17","trade_volume":"213,398","trade_value":"249,858.76","trade_count":"41"},{"id":"427","date":"2016-02-11","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"30,000","trade_value":"35,100.00","trade_count":"4"},{"id":"428","date":"2016-02-14","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"31,000","trade_value":"36,270.00","trade_count":"9"},{"id":"429","date":"2016-02-15","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"423","trade_value":"494.91","trade_count":"1"},{"id":"430","date":"2016-02-16","low_price":"1.17","high_price":"1.17","close_price":"1.17","trade_volume":"73,612","trade_value":"86,126.04","trade_count":"20"},{"id":"431","date":"2016-02-17","low_price":"1.16","high_price":"1.16","close_price":"1.16","trade_volume":"17,000","trade_value":"19,720.00","trade_count":"5"},{"id":"432","date":"2016-02-18","low_price":"1.15","high_price":"1.16","close_price":"1.15","trade_volume":"12,770","trade_value":"14,788.20","trade_count":"5"},{"id":"433","date":"2016-02-21","low_price":"1.16","high_price":"1.16","close_price":"1.16","trade_volume":"5,000","trade_value":"5,800.00","trade_count":"2"},{"id":"434","date":"2016-02-22","low_price":"1.16","high_price":"1.18","close_price":"1.18","trade_volume":"38,000","trade_value":"44,485.00","trade_count":"11"},{"id":"435","date":"2016-02-25","low_price":"1.17","high_price":"1.18","close_price":"1.18","trade_volume":"15,168","trade_value":"17,896.56","trade_count":"1"},{"id":"437","date":"2016-02-23","low_price":"1.18","high_price":"1.18","close_price":"1.18","trade_volume":"325,000","trade_value":"383,500.00","trade_count":"55"},{"id":"438","date":"2016-02-24","low_price":"1.17","high_price":"1.18","close_price":"1.17","trade_volume":"14,240","trade_value":"16,665.80","trade_count":"6"},{"id":"440","date":"2016-02-28","low_price":"1.17","high_price":"1.18","close_price":"1.17","trade_volume":"9,080","trade_value":"10,682.10","trade_count":"7"},{"id":"441","date":"2016-02-29","low_price":"1.17","high_price":"1.18","close_price":"1.18","trade_volume":"6,570","trade_value":"7,727.60","trade_count":"5"},{"id":"442","date":"2016-03-01","low_price":"1.18","high_price":"1.18","close_price":"1.18","trade_volume":"161,165","trade_value":"190,174.70","trade_count":"19"},{"id":"443","date":"2016-03-02","low_price":"1.18","high_price":"1.21","close_price":"1.20","trade_volume":"664,400","trade_value":"791,038.10","trade_count":"53"},{"id":"444","date":"2016-03-03","low_price":"1.20","high_price":"1.21","close_price":"1.20","trade_volume":"32,870","trade_value":"39,525.03","trade_count":"11"},{"id":"445","date":"2016-03-06","low_price":"1.20","high_price":"1.20","close_price":"1.20","trade_volume":"10,000","trade_value":"12,000.00","trade_count":"2"},{"id":"446","date":"2016-03-07","low_price":"1.19","high_price":"1.20","close_price":"1.20","trade_volume":"37,700","trade_value":"45,113.00","trade_count":"10"},{"id":"447","date":"2016-03-08","low_price":"1.19","high_price":"1.20","close_price":"1.20","trade_volume":"21,180","trade_value":"25,350.50","trade_count":"6"},{"id":"448","date":"2016-03-09","low_price":"1.20","high_price":"1.20","close_price":"1.20","trade_volume":"4,785","trade_value":"5,742.00","trade_count":"4"},{"id":"449","date":"2016-03-10","low_price":"1.20","high_price":"1.20","close_price":"1.20","trade_volume":"585","trade_value":"702.00","trade_count":"1"},{"id":"450","date":"2016-03-13","low_price":"1.20","high_price":"1.20","close_price":"1.20","trade_volume":"9,365","trade_value":"11,238.00","trade_count":"6"},{"id":"451","date":"2016-03-14","low_price":"1.19","high_price":"1.20","close_price":"1.19","trade_volume":"13,300","trade_value":"15,942.03","trade_count":"9"},{"id":"452","date":"2016-03-15","low_price":"1.18","high_price":"1.19","close_price":"1.18","trade_volume":"6,000","trade_value":"7,137.20","trade_count":"3"},{"id":"453","date":"2016-03-16","low_price":"1.20","high_price":"1.20","close_price":"1.20","trade_volume":"112,826","trade_value":"135,391.20","trade_count":"8"},{"id":"454","date":"2016-03-17","low_price":"1.20","high_price":"1.20","close_price":"1.20","trade_volume":"101,383","trade_value":"121,659.60","trade_count":"7"},{"id":"455","date":"2016-03-20","low_price":"1.20","high_price":"1.20","close_price":"1.20","trade_volume":"157,617","trade_value":"189,140.40","trade_count":"23"},{"id":"456","date":"2016-03-21","low_price":"1.20","high_price":"1.22","close_price":"1.22","trade_volume":"126,330","trade_value":"152,361.13","trade_count":"19"},{"id":"457","date":"2016-03-22","low_price":"1.20","high_price":"1.21","close_price":"1.21","trade_volume":"14,081","trade_value":"16,978.01","trade_count":"5"},{"id":"458","date":"2016-03-23","low_price":"1.20","high_price":"1.22","close_price":"1.22","trade_volume":"75,500","trade_value":"91,758.05","trade_count":"17"},{"id":"459","date":"2016-03-24","low_price":"1.20","high_price":"1.22","close_price":"1.22","trade_volume":"55,920","trade_value":"67,443.80","trade_count":"12"},{"id":"460","date":"2016-03-27","low_price":"1.21","high_price":"1.21","close_price":"1.21","trade_volume":"4,560","trade_value":"5,517.60","trade_count":"3"},{"id":"461","date":"2016-03-28","low_price":"1.20","high_price":"1.21","close_price":"1.21","trade_volume":"20,274","trade_value":"24,443.70","trade_count":"9"},{"id":"462","date":"2016-03-29","low_price":"1.21","high_price":"1.22","close_price":"1.22","trade_volume":"108,010","trade_value":"131,584.00","trade_count":"18"},{"id":"463","date":"2016-03-30","low_price":"1.22","high_price":"1.23","close_price":"1.23","trade_volume":"44,690","trade_value":"54,886.70","trade_count":"19"},{"id":"464","date":"2016-03-31","low_price":"1.22","high_price":"1.23","close_price":"1.23","trade_volume":"28,960","trade_value":"35,590.80","trade_count":"11"},{"id":"465","date":"2016-04-03","low_price":"1.24","high_price":"1.24","close_price":"1.24","trade_volume":"58,972","trade_value":"73,125.28","trade_count":"18"},{"id":"466","date":"2016-04-04","low_price":"1.23","high_price":"1.24","close_price":"1.23","trade_volume":"10,900","trade_value":"13,485.00","trade_count":"8"},{"id":"467","date":"2016-04-05","low_price":"1.23","high_price":"1.25","close_price":"1.25","trade_volume":"38,051","trade_value":"47,246.44","trade_count":"17"},{"id":"468","date":"2016-04-06","low_price":"1.25","high_price":"1.26","close_price":"1.25","trade_volume":"36,350","trade_value":"45,447.50","trade_count":"11"},{"id":"469","date":"2016-04-07","low_price":"1.24","high_price":"1.26","close_price":"1.26","trade_volume":"118,577","trade_value":"148,217.05","trade_count":"16"},{"id":"470","date":"2016-04-10","low_price":"1.25","high_price":"1.26","close_price":"1.26","trade_volume":"31,710","trade_value":"39,647.80","trade_count":"6"},{"id":"471","date":"2016-04-11","low_price":"1.25","high_price":"1.26","close_price":"1.25","trade_volume":"19,938","trade_value":"24,972.50","trade_count":"9"},{"id":"472","date":"2016-04-12","low_price":"1.25","high_price":"1.25","close_price":"1.25","trade_volume":"15,000","trade_value":"18,750.00","trade_count":"6"},{"id":"473","date":"2016-04-13","low_price":"1.25","high_price":"1.26","close_price":"1.25","trade_volume":"122,520","trade_value":"153,167.18","trade_count":"13"},{"id":"474","date":"2016-04-14","low_price":"1.25","high_price":"1.25","close_price":"1.25","trade_volume":"140,386","trade_value":"175,482.50","trade_count":"11"},{"id":"475","date":"2016-04-17","low_price":"1.25","high_price":"1.25","close_price":"1.25","trade_volume":"1,300","trade_value":"1,625.00","trade_count":"2"},{"id":"476","date":"2016-04-18","low_price":"1.25","high_price":"1.26","close_price":"1.25","trade_volume":"17,630","trade_value":"22,081.90","trade_count":"16"},{"id":"477","date":"2016-04-19","low_price":"1.25","high_price":"1.25","close_price":"1.25","trade_volume":"56,822","trade_value":"71,027.50","trade_count":"16"},{"id":"478","date":"2016-04-20","low_price":"1.25","high_price":"1.25","close_price":"1.25","trade_volume":"6,480","trade_value":"8,100.00","trade_count":"5"},{"id":"479","date":"2016-04-21","low_price":"1.26","high_price":"1.27","close_price":"1.27","trade_volume":"15,000","trade_value":"18,910.00","trade_count":"6"},{"id":"480","date":"2016-04-24","low_price":"1.27","high_price":"1.27","close_price":"1.27","trade_volume":"160,500","trade_value":"203,835.00","trade_count":"35"},{"id":"481","date":"2016-04-25","low_price":"1.27","high_price":"1.30","close_price":"1.30","trade_volume":"98,200","trade_value":"125,754.00","trade_count":"24"},{"id":"482","date":"2016-04-26","low_price":"1.29","high_price":"1.30","close_price":"1.30","trade_volume":"78,836","trade_value":"102,386.80","trade_count":"23"},{"id":"483","date":"2016-04-27","low_price":"1.29","high_price":"1.31","close_price":"1.31","trade_volume":"112,041","trade_value":"145,508.71","trade_count":"18"},{"id":"484","date":"2016-04-28","low_price":"1.29","high_price":"1.30","close_price":"1.30","trade_volume":"23,250","trade_value":"30,130.00","trade_count":"8"},{"id":"485","date":"2016-05-02","low_price":"1.28","high_price":"1.30","close_price":"1.30","trade_volume":"62,700","trade_value":"81,160.00","trade_count":"20"},{"id":"486","date":"2016-05-03","low_price":"1.29","high_price":"1.30","close_price":"1.30","trade_volume":"24,670","trade_value":"32,051.50","trade_count":"9"},{"id":"487","date":"2016-05-04","low_price":"1.30","high_price":"1.30","close_price":"1.30","trade_volume":"22,439","trade_value":"29,170.70","trade_count":"8"},{"id":"488","date":"2016-05-08","low_price":"1.30","high_price":"1.31","close_price":"1.31","trade_volume":"26,800","trade_value":"34,888.00","trade_count":"4"},{"id":"489","date":"2016-05-09","low_price":"1.30","high_price":"1.31","close_price":"1.30","trade_volume":"21,860","trade_value":"28,436.60","trade_count":"10"},{"id":"490","date":"2016-05-10","low_price":"1.30","high_price":"1.31","close_price":"1.30","trade_volume":"86,060","trade_value":"112,050.90","trade_count":"26"},{"id":"491","date":"2016-05-11","low_price":"1.30","high_price":"1.31","close_price":"1.31","trade_volume":"40,947","trade_value":"53,231.50","trade_count":"8"},{"id":"492","date":"2016-05-12","low_price":"1.30","high_price":"1.30","close_price":"1.30","trade_volume":"8,450","trade_value":"10,985.00","trade_count":"4"},{"id":"493","date":"2016-05-15","low_price":"1.28","high_price":"1.30","close_price":"1.30","trade_volume":"2,260","trade_value":"2,918.00","trade_count":"3"},{"id":"494","date":"2016-05-16","low_price":"1.29","high_price":"1.29","close_price":"1.29","trade_volume":"1,000","trade_value":"1,290.00","trade_count":"2"},{"id":"495","date":"2016-05-17","low_price":"1.28","high_price":"1.30","close_price":"1.30","trade_volume":"56,688","trade_value":"73,133.05","trade_count":"15"},{"id":"496","date":"2016-05-19","low_price":"1.12","high_price":"1.17","close_price":"1.12","trade_volume":"10,280","trade_value":"11,652.60","trade_count":"7"},{"id":"497","date":"2016-05-22","low_price":"1.13","high_price":"1.15","close_price":"1.15","trade_volume":"3,681","trade_value":"4,227.15","trade_count":"4"},{"id":"498","date":"2016-05-23","low_price":"1.15","high_price":"1.18","close_price":"1.18","trade_volume":"9,061","trade_value":"10,551.79","trade_count":"11"},{"id":"499","date":"2016-05-24","low_price":"1.16","high_price":"1.19","close_price":"1.16","trade_volume":"15,413","trade_value":"18,038.02","trade_count":"15"},{"id":"500","date":"2016-05-25","low_price":"1.16","high_price":"1.16","close_price":"1.16","trade_volume":"5,825","trade_value":"6,757.00","trade_count":"3"},{"id":"501","date":"2016-05-26","low_price":"1.15","high_price":"1.15","close_price":"1.15","trade_volume":"2,309","trade_value":"2,655.35","trade_count":"5"},{"id":"502","date":"2016-05-29","low_price":"1.15","high_price":"1.15","close_price":"1.15","trade_volume":"260","trade_value":"299.00","trade_count":"1"},{"id":"503","date":"2016-05-30","low_price":"1.14","high_price":"1.15","close_price":"1.14","trade_volume":"16,500","trade_value":"18,815.00","trade_count":"8"},{"id":"504","date":"2016-05-31","low_price":"1.15","high_price":"1.15","close_price":"1.15","trade_volume":"39,975","trade_value":"45,971.25","trade_count":"7"},{"id":"505","date":"2016-06-01","low_price":"1.16","high_price":"1.18","close_price":"1.18","trade_volume":"298,000","trade_value":"347,370.50","trade_count":"15"},{"id":"506","date":"2016-06-02","low_price":"1.18","high_price":"1.20","close_price":"1.20","trade_volume":"46,000","trade_value":"55,038.65","trade_count":"14"},{"id":"507","date":"2016-06-05","low_price":"1.21","high_price":"1.28","close_price":"1.25","trade_volume":"227,042","trade_value":"286,713.76","trade_count":"15"},{"id":"508","date":"2016-06-07","low_price":"1.24","high_price":"1.24","close_price":"1.24","trade_volume":"4,850","trade_value":"6,014.00","trade_count":"1"},{"id":"509","date":"2016-06-08","low_price":"1.23","high_price":"1.24","close_price":"1.24","trade_volume":"224,431","trade_value":"276,997.55","trade_count":"34"},{"id":"510","date":"2016-06-09","low_price":"1.23","high_price":"1.24","close_price":"1.24","trade_volume":"153,569","trade_value":"190,286.98","trade_count":"21"},{"id":"511","date":"2016-06-12","low_price":"1.18","high_price":"1.25","close_price":"1.25","trade_volume":"714,902","trade_value":"861,655.89","trade_count":"50"},{"id":"512","date":"2016-06-13","low_price":"1.25","high_price":"1.26","close_price":"1.25","trade_volume":"426,750","trade_value":"533,487.50","trade_count":"27"},{"id":"513","date":"2016-06-14","low_price":"1.25","high_price":"1.26","close_price":"1.26","trade_volume":"36,851","trade_value":"46,172.11","trade_count":"5"},{"id":"514","date":"2016-06-15","low_price":"1.22","high_price":"1.28","close_price":"1.26","trade_volume":"3,314,345","trade_value":"4,118,171.23","trade_count":"56"},{"id":"515","date":"2016-06-16","low_price":"1.25","high_price":"1.34","close_price":"1.32","trade_volume":"464,653","trade_value":"599,013.83","trade_count":"50"},{"id":"516","date":"2016-06-19","low_price":"1.28","high_price":"1.30","close_price":"1.28","trade_volume":"155,470","trade_value":"201,566.60","trade_count":"26"},{"id":"517","date":"2016-06-20","low_price":"1.28","high_price":"1.35","close_price":"1.35","trade_volume":"608,000","trade_value":"813,240.89","trade_count":"63"},{"id":"518","date":"2016-06-21","low_price":"1.35","high_price":"1.38","close_price":"1.37","trade_volume":"397,778","trade_value":"543,771.24","trade_count":"21"},{"id":"519","date":"2016-06-22","low_price":"1.37","high_price":"1.38","close_price":"1.38","trade_volume":"404,004","trade_value":"557,218.09","trade_count":"46"},{"id":"520","date":"2016-06-23","low_price":"1.37","high_price":"1.40","close_price":"1.40","trade_volume":"802,829","trade_value":"1,123,901.22","trade_count":"59"},{"id":"521","date":"2016-06-26","low_price":"1.40","high_price":"1.42","close_price":"1.42","trade_volume":"55,436","trade_value":"78,255.76","trade_count":"19"},{"id":"522","date":"2016-06-27","low_price":"1.40","high_price":"1.42","close_price":"1.42","trade_volume":"329,042","trade_value":"467,199.64","trade_count":"76"},{"id":"523","date":"2016-06-28","low_price":"1.41","high_price":"1.42","close_price":"1.42","trade_volume":"102,850","trade_value":"145,825.70","trade_count":"33"},{"id":"524","date":"2016-06-29","low_price":"1.41","high_price":"1.45","close_price":"1.45","trade_volume":"1,161,151","trade_value":"1,679,827.74","trade_count":"60"},{"id":"525","date":"2016-06-30","low_price":"1.45","high_price":"1.47","close_price":"1.46","trade_volume":"209,786","trade_value":"305,586.46","trade_count":"58"},{"id":"526","date":"2016-07-03","low_price":"1.45","high_price":"1.45","close_price":"1.45","trade_volume":"158,548","trade_value":"229,894.60","trade_count":"23"},{"id":"527","date":"2016-07-04","low_price":"1.45","high_price":"1.47","close_price":"1.47","trade_volume":"107,000","trade_value":"156,137.41","trade_count":"12"},{"id":"528","date":"2016-07-10","low_price":"1.46","high_price":"1.48","close_price":"1.47","trade_volume":"48,276","trade_value":"70,905.80","trade_count":"18"},{"id":"529","date":"2016-07-11","low_price":"1.46","high_price":"1.49","close_price":"1.49","trade_volume":"425,864","trade_value":"627,073.25","trade_count":"45"},{"id":"530","date":"2016-07-12","low_price":"1.47","high_price":"1.50","close_price":"1.50","trade_volume":"123,096","trade_value":"182,213.08","trade_count":"33"},{"id":"531","date":"2016-07-13","low_price":"1.49","high_price":"1.51","close_price":"1.51","trade_volume":"317,953","trade_value":"475,409.50","trade_count":"40"},{"id":"532","date":"2016-07-14","low_price":"1.51","high_price":"1.53","close_price":"1.53","trade_volume":"321,208","trade_value":"485,069.08","trade_count":"36"},{"id":"533","date":"2016-07-17","low_price":"1.52","high_price":"1.54","close_price":"1.54","trade_volume":"92,237","trade_value":"141,158.87","trade_count":"27"},{"id":"534","date":"2016-07-18","low_price":"1.53","high_price":"1.57","close_price":"1.57","trade_volume":"190,289","trade_value":"294,708.05","trade_count":"41"},{"id":"535","date":"2016-07-19","low_price":"1.56","high_price":"1.60","close_price":"1.60","trade_volume":"185,075","trade_value":"290,513.73","trade_count":"40"},{"id":"536","date":"2016-07-20","low_price":"1.57","high_price":"1.60","close_price":"1.59","trade_volume":"304,852","trade_value":"481,813.60","trade_count":"59"},{"id":"537","date":"2016-07-21","low_price":"1.55","high_price":"1.59","close_price":"1.59","trade_volume":"171,202","trade_value":"271,168.58","trade_count":"34"},{"id":"538","date":"2016-07-24","low_price":"1.58","high_price":"1.59","close_price":"1.59","trade_volume":"49,820","trade_value":"79,013.80","trade_count":"5"},{"id":"539","date":"2016-07-25","low_price":"1.57","high_price":"1.58","close_price":"1.58","trade_volume":"161,898","trade_value":"254,475.03","trade_count":"28"},{"id":"540","date":"2016-07-26","low_price":"1.53","high_price":"1.58","close_price":"1.55","trade_volume":"136,962","trade_value":"213,342.56","trade_count":"19"},{"id":"541","date":"2016-07-27","low_price":"1.50","high_price":"1.53","close_price":"1.50","trade_volume":"142,872","trade_value":"215,699.72","trade_count":"32"},{"id":"542","date":"2016-07-28","low_price":"1.50","high_price":"1.51","close_price":"1.51","trade_volume":"178,286","trade_value":"268,002.33","trade_count":"9"},{"id":"543","date":"2016-07-31","low_price":"1.50","high_price":"1.50","close_price":"1.50","trade_volume":"113,150","trade_value":"169,725.00","trade_count":"9"},{"id":"544","date":"2016-08-01","low_price":"1.51","high_price":"1.55","close_price":"1.55","trade_volume":"124,840","trade_value":"190,377.76","trade_count":"23"},{"id":"545","date":"2016-08-02","low_price":"1.55","high_price":"1.65","close_price":"1.65","trade_volume":"372,421","trade_value":"603,341.28","trade_count":"84"},{"id":"546","date":"2016-08-03","low_price":"1.64","high_price":"1.67","close_price":"1.67","trade_volume":"623,185","trade_value":"1,027,614.00","trade_count":"44"},{"id":"547","date":"2016-08-04","low_price":"1.65","high_price":"1.66","close_price":"1.65","trade_volume":"116,674","trade_value":"192,862.10","trade_count":"41"},{"id":"548","date":"2016-08-07","low_price":"1.63","high_price":"1.65","close_price":"1.65","trade_volume":"179,453","trade_value":"294,122.92","trade_count":"10"},{"id":"549","date":"2016-08-08","low_price":"1.64","high_price":"1.67","close_price":"1.67","trade_volume":"817,956","trade_value":"1,349,702.40","trade_count":"95"},{"id":"550","date":"2016-08-09","low_price":"1.65","high_price":"1.69","close_price":"1.68","trade_volume":"348,028","trade_value":"578,952.32","trade_count":"36"},{"id":"551","date":"2016-08-10","low_price":"1.68","high_price":"1.70","close_price":"1.69","trade_volume":"323,080","trade_value":"543,265.39","trade_count":"59"},{"id":"552","date":"2016-08-11","low_price":"1.68","high_price":"1.72","close_price":"1.72","trade_volume":"420,473","trade_value":"712,043.68","trade_count":"55"},{"id":"553","date":"2016-08-14","low_price":"1.71","high_price":"1.73","close_price":"1.73","trade_volume":"265,250","trade_value":"454,785.00","trade_count":"50"},{"id":"554","date":"2016-08-15","low_price":"1.70","high_price":"1.77","close_price":"1.77","trade_volume":"261,241","trade_value":"450,507.90","trade_count":"69"},{"id":"555","date":"2016-08-16","low_price":"1.73","high_price":"1.77","close_price":"1.77","trade_volume":"445,526","trade_value":"780,067.54","trade_count":"83"},{"id":"556","date":"2016-08-17","low_price":"1.75","high_price":"1.76","close_price":"1.76","trade_volume":"235,453","trade_value":"412,562.75","trade_count":"42"},{"id":"557","date":"2016-08-18","low_price":"1.74","high_price":"1.77","close_price":"1.77","trade_volume":"153,646","trade_value":"268,890.94","trade_count":"52"},{"id":"558","date":"2016-08-21","low_price":"1.75","high_price":"1.77","close_price":"1.77","trade_volume":"240,800","trade_value":"421,788.00","trade_count":"33"},{"id":"559","date":"2016-08-22","low_price":"1.75","high_price":"1.78","close_price":"1.77","trade_volume":"1,138,982","trade_value":"2,015,615.74","trade_count":"18"},{"id":"560","date":"2016-08-23","low_price":"1.75","high_price":"1.77","close_price":"1.77","trade_volume":"101,100","trade_value":"177,052.00","trade_count":"10"},{"id":"561","date":"2016-08-24","low_price":"1.75","high_price":"1.77","close_price":"1.77","trade_volume":"192,000","trade_value":"337,627.10","trade_count":"39"},{"id":"562","date":"2016-08-25","low_price":"1.76","high_price":"1.77","close_price":"1.77","trade_volume":"236,578","trade_value":"416,645.36","trade_count":"45"},{"id":"563","date":"2016-08-28","low_price":"1.76","high_price":"1.77","close_price":"1.77","trade_volume":"53,063","trade_value":"93,901.51","trade_count":"16"},{"id":"564","date":"2016-08-29","low_price":"1.76","high_price":"1.77","close_price":"1.77","trade_volume":"7,086","trade_value":"12,535.36","trade_count":"8"},{"id":"565","date":"2016-08-30","low_price":"1.72","high_price":"1.77","close_price":"1.77","trade_volume":"282,806","trade_value":"488,689.62","trade_count":"29"},{"id":"566","date":"2016-08-31","low_price":"1.75","high_price":"1.75","close_price":"1.75","trade_volume":"106,000","trade_value":"185,500.00","trade_count":"21"},{"id":"567","date":"2016-09-01","low_price":"1.70","high_price":"1.76","close_price":"1.75","trade_volume":"657,259","trade_value":"1,121,644.68","trade_count":"35"},{"id":"568","date":"2016-09-04","low_price":"1.74","high_price":"1.76","close_price":"1.76","trade_volume":"34,730","trade_value":"60,764.80","trade_count":"12"},{"id":"569","date":"2016-09-05","low_price":"1.75","high_price":"1.77","close_price":"1.76","trade_volume":"141,783","trade_value":"248,181.73","trade_count":"46"},{"id":"570","date":"2016-09-06","low_price":"1.75","high_price":"1.76","close_price":"1.76","trade_volume":"4,500","trade_value":"7,879.16","trade_count":"2"},{"id":"571","date":"2016-09-07","low_price":"1.75","high_price":"1.76","close_price":"1.76","trade_volume":"250,000","trade_value":"439,950.00","trade_count":"6"},{"id":"572","date":"2016-09-08","low_price":"1.75","high_price":"1.75","close_price":"1.75","trade_volume":"1,500","trade_value":"2,625.00","trade_count":"1"},{"id":"573","date":"2016-09-18","low_price":"1.74","high_price":"1.75","close_price":"1.75","trade_volume":"19,500","trade_value":"33,975.00","trade_count":"5"},{"id":"574","date":"2016-09-26","low_price":"1.76","high_price":"1.77","close_price":"1.77","trade_volume":"210,500","trade_value":"372,065.00","trade_count":"15"},{"id":"575","date":"2016-09-27","low_price":"1.70","high_price":"1.85","close_price":"1.85","trade_volume":"2,157,700","trade_value":"3,683,293.36","trade_count":"76"},{"id":"576","date":"2016-09-28","low_price":"1.81","high_price":"1.85","close_price":"1.85","trade_volume":"225,362","trade_value":"412,774.56","trade_count":"27"},{"id":"577","date":"2016-09-29","low_price":"1.82","high_price":"1.83","close_price":"1.83","trade_volume":"100,215","trade_value":"182,889.35","trade_count":"23"},{"id":"578","date":"2016-10-03","low_price":"1.80","high_price":"1.84","close_price":"1.84","trade_volume":"252,528","trade_value":"455,176.20","trade_count":"58"},{"id":"579","date":"2016-10-04","low_price":"1.80","high_price":"1.83","close_price":"1.83","trade_volume":"107,000","trade_value":"192,885.00","trade_count":"19"},{"id":"580","date":"2016-10-05","low_price":"1.80","high_price":"1.82","close_price":"1.82","trade_volume":"89,610","trade_value":"161,595.00","trade_count":"12"},{"id":"581","date":"2016-10-06","low_price":"1.80","high_price":"1.82","close_price":"1.82","trade_volume":"61,000","trade_value":"110,320.00","trade_count":"4"},{"id":"582","date":"2016-10-09","low_price":"1.80","high_price":"1.81","close_price":"1.80","trade_volume":"51,503","trade_value":"92,807.08","trade_count":"17"},{"id":"583","date":"2016-10-10","low_price":"1.80","high_price":"1.85","close_price":"1.85","trade_volume":"112,288","trade_value":"203,739.60","trade_count":"53"},{"id":"584","date":"2016-10-11","low_price":"1.83","high_price":"1.85","close_price":"1.85","trade_volume":"38,000","trade_value":"69,546.00","trade_count":"6"},{"id":"585","date":"2016-10-12","low_price":"1.83","high_price":"1.84","close_price":"1.84","trade_volume":"48,500","trade_value":"89,110.00","trade_count":"14"},{"id":"586","date":"2016-10-13","low_price":"1.83","high_price":"1.84","close_price":"1.83","trade_volume":"77,000","trade_value":"140,920.00","trade_count":"10"},{"id":"587","date":"2016-10-16","low_price":"1.81","high_price":"1.84","close_price":"1.84","trade_volume":"31,195","trade_value":"56,757.20","trade_count":"6"},{"id":"588","date":"2016-10-17","low_price":"1.83","high_price":"1.83","close_price":"1.83","trade_volume":"153,950","trade_value":"281,728.50","trade_count":"4"},{"id":"589","date":"2016-10-18","low_price":"1.83","high_price":"1.84","close_price":"1.84","trade_volume":"61,000","trade_value":"111,639.50","trade_count":"9"},{"id":"590","date":"2016-10-19","low_price":"1.83","high_price":"1.83","close_price":"1.83","trade_volume":"49,405","trade_value":"90,411.15","trade_count":"15"},{"id":"591","date":"2016-10-20","low_price":"1.83","high_price":"1.84","close_price":"1.84","trade_volume":"24,595","trade_value":"45,009.80","trade_count":"10"},{"id":"592","date":"2016-10-23","low_price":"1.83","high_price":"1.85","close_price":"1.85","trade_volume":"107,484","trade_value":"196,777.80","trade_count":"22"},{"id":"593","date":"2016-10-24","low_price":"1.80","high_price":"1.82","close_price":"1.80","trade_volume":"54,000","trade_value":"97,565.80","trade_count":"15"},{"id":"594","date":"2016-10-25","low_price":"1.79","high_price":"1.83","close_price":"1.82","trade_volume":"75,377","trade_value":"135,778.41","trade_count":"33"},{"id":"595","date":"2016-10-26","low_price":"1.80","high_price":"1.83","close_price":"1.83","trade_volume":"37,500","trade_value":"67,568.00","trade_count":"28"},{"id":"596","date":"2016-10-27","low_price":"1.81","high_price":"1.85","close_price":"1.84","trade_volume":"574,280","trade_value":"1,039,969.54","trade_count":"16"},{"id":"597","date":"2016-10-30","low_price":"1.81","high_price":"1.84","close_price":"1.84","trade_volume":"28,900","trade_value":"52,683.00","trade_count":"18"},{"id":"598","date":"2016-10-31","low_price":"1.82","high_price":"1.86","close_price":"1.86","trade_volume":"354,266","trade_value":"649,040.35","trade_count":"29"},{"id":"599","date":"2016-11-01","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"14,500","trade_value":"27,423.50","trade_count":"9"},{"id":"600","date":"2016-11-02","low_price":"1.86","high_price":"1.92","close_price":"1.90","trade_volume":"750,951","trade_value":"1,406,868.64","trade_count":"46"},{"id":"601","date":"2016-11-03","low_price":"1.89","high_price":"1.92","close_price":"1.90","trade_volume":"59,323","trade_value":"112,570.88","trade_count":"29"},{"id":"602","date":"2016-11-06","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"9,000","trade_value":"17,130.00","trade_count":"13"},{"id":"603","date":"2016-11-07","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"102,985","trade_value":"196,281.20","trade_count":"47"},{"id":"604","date":"2016-11-08","low_price":"1.91","high_price":"1.92","close_price":"1.92","trade_volume":"27,005","trade_value":"51,579.60","trade_count":"7"},{"id":"605","date":"2016-11-10","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"22,320","trade_value":"42,431.00","trade_count":"9"},{"id":"606","date":"2016-11-13","low_price":"1.89","high_price":"1.92","close_price":"1.92","trade_volume":"87,600","trade_value":"165,997.58","trade_count":"19"},{"id":"607","date":"2016-11-14","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"73,000","trade_value":"138,700.00","trade_count":"4"},{"id":"608","date":"2016-11-16","low_price":"1.89","high_price":"1.91","close_price":"1.91","trade_volume":"30,000","trade_value":"56,959.00","trade_count":"6"},{"id":"609","date":"2016-11-17","low_price":"1.90","high_price":"1.94","close_price":"1.94","trade_volume":"675,532","trade_value":"1,298,186.99","trade_count":"20"},{"id":"610","date":"2016-11-20","low_price":"1.91","high_price":"1.93","close_price":"1.93","trade_volume":"97,500","trade_value":"186,743.20","trade_count":"13"},{"id":"611","date":"2016-11-21","low_price":"1.92","high_price":"1.93","close_price":"1.92","trade_volume":"14,000","trade_value":"26,920.00","trade_count":"2"},{"id":"612","date":"2016-11-22","low_price":"1.92","high_price":"1.92","close_price":"1.92","trade_volume":"84,630","trade_value":"162,489.60","trade_count":"9"},{"id":"613","date":"2016-11-23","low_price":"1.90","high_price":"1.92","close_price":"1.91","trade_volume":"123,250","trade_value":"234,945.00","trade_count":"13"},{"id":"614","date":"2016-11-24","low_price":"1.91","high_price":"1.92","close_price":"1.92","trade_volume":"220,264","trade_value":"420,761.88","trade_count":"8"},{"id":"615","date":"2016-11-27","low_price":"1.91","high_price":"1.91","close_price":"1.91","trade_volume":"5,087","trade_value":"9,716.17","trade_count":"2"},{"id":"616","date":"2016-11-28","low_price":"1.91","high_price":"1.92","close_price":"1.92","trade_volume":"110,880","trade_value":"212,792.80","trade_count":"6"},{"id":"617","date":"2016-11-29","low_price":"1.91","high_price":"1.94","close_price":"1.94","trade_volume":"92,510","trade_value":"176,794.40","trade_count":"14"},{"id":"618","date":"2016-11-30","low_price":"1.90","high_price":"1.93","close_price":"1.92","trade_volume":"118,100","trade_value":"224,815.00","trade_count":"22"},{"id":"619","date":"2016-12-01","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"78,137","trade_value":"149,041.67","trade_count":"9"},{"id":"620","date":"2016-12-04","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"101,049","trade_value":"191,996.48","trade_count":"19"},{"id":"621","date":"2016-12-07","low_price":"1.89","high_price":"1.91","close_price":"1.91","trade_volume":"32,050","trade_value":"60,820.20","trade_count":"11"},{"id":"622","date":"2016-12-14","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"262,589","trade_value":"503,328.40","trade_count":"12"},{"id":"623","date":"2016-12-15","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"16,499","trade_value":"31,505.89","trade_count":"7"},{"id":"624","date":"2016-12-18","low_price":"1.91","high_price":"1.92","close_price":"1.92","trade_volume":"89,490","trade_value":"170,948.59","trade_count":"13"},{"id":"625","date":"2016-12-19","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"102,100","trade_value":"194,801.00","trade_count":"18"},{"id":"626","date":"2016-12-20","low_price":"1.91","high_price":"1.91","close_price":"1.91","trade_volume":"60,760","trade_value":"116,051.60","trade_count":"7"},{"id":"627","date":"2016-12-21","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"41,520","trade_value":"79,102.70","trade_count":"10"},{"id":"628","date":"2016-12-22","low_price":"1.89","high_price":"1.90","close_price":"1.90","trade_volume":"4,000","trade_value":"7,580.00","trade_count":"3"},{"id":"629","date":"2016-12-26","low_price":"1.87","high_price":"1.90","close_price":"1.90","trade_volume":"1,250","trade_value":"2,367.20","trade_count":"4"},{"id":"630","date":"2016-12-27","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"111","trade_value":"210.90","trade_count":"1"},{"id":"631","date":"2016-12-29","low_price":"1.86","high_price":"1.90","close_price":"1.90","trade_volume":"17,100","trade_value":"32,295.00","trade_count":"12"},{"id":"632","date":"2017-01-03","low_price":"1.87","high_price":"1.90","close_price":"1.90","trade_volume":"20,000","trade_value":"37,510.00","trade_count":"4"},{"id":"633","date":"2017-01-04","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"12,150","trade_value":"23,085.00","trade_count":"6"},{"id":"634","date":"2017-01-05","low_price":"1.87","high_price":"1.90","close_price":"1.90","trade_volume":"32,433","trade_value":"61,240.89","trade_count":"12"},{"id":"635","date":"2017-01-08","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"30,000","trade_value":"56,585.00","trade_count":"6"},{"id":"636","date":"2017-01-09","low_price":"1.89","high_price":"1.90","close_price":"1.90","trade_volume":"83,000","trade_value":"156,890.00","trade_count":"7"},{"id":"637","date":"2017-01-10","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"54,000","trade_value":"101,960.00","trade_count":"7"},{"id":"638","date":"2017-01-11","low_price":"1.89","high_price":"1.89","close_price":"1.89","trade_volume":"98,490","trade_value":"186,146.10","trade_count":"11"},{"id":"639","date":"2017-01-12","low_price":"1.88","high_price":"1.89","close_price":"1.88","trade_volume":"47,620","trade_value":"89,531.80","trade_count":"8"},{"id":"640","date":"2017-01-15","low_price":"1.89","high_price":"1.89","close_price":"1.89","trade_volume":"530","trade_value":"1,001.70","trade_count":"1"},{"id":"641","date":"2017-01-16","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"146,000","trade_value":"274,496.20","trade_count":"16"},{"id":"642","date":"2017-01-17","low_price":"1.88","high_price":"1.88","close_price":"1.88","trade_volume":"91,100","trade_value":"171,268.00","trade_count":"9"},{"id":"643","date":"2017-01-18","low_price":"1.86","high_price":"1.89","close_price":"1.88","trade_volume":"177,000","trade_value":"332,690.79","trade_count":"20"},{"id":"644","date":"2017-01-19","low_price":"1.88","high_price":"1.88","close_price":"1.88","trade_volume":"30,557","trade_value":"57,447.16","trade_count":"7"},{"id":"645","date":"2017-01-22","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"7,550","trade_value":"14,194.50","trade_count":"3"},{"id":"646","date":"2017-01-23","low_price":"1.88","high_price":"1.89","close_price":"1.88","trade_volume":"27,280","trade_value":"51,336.40","trade_count":"8"},{"id":"647","date":"2017-01-24","low_price":"1.88","high_price":"1.89","close_price":"1.88","trade_volume":"57,013","trade_value":"107,204.57","trade_count":"6"},{"id":"648","date":"2017-01-25","low_price":"1.87","high_price":"1.88","close_price":"1.88","trade_volume":"24,643","trade_value":"46,282.91","trade_count":"5"},{"id":"649","date":"2017-01-26","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"56,450","trade_value":"106,130.50","trade_count":"9"},{"id":"650","date":"2017-01-29","low_price":"1.88","high_price":"1.88","close_price":"1.88","trade_volume":"3,000","trade_value":"5,640.00","trade_count":"2"},{"id":"651","date":"2017-01-30","low_price":"1.87","high_price":"1.88","close_price":"1.88","trade_volume":"155,545","trade_value":"292,354.15","trade_count":"20"},{"id":"652","date":"2017-01-31","low_price":"1.86","high_price":"1.89","close_price":"1.89","trade_volume":"153,100","trade_value":"285,189.11","trade_count":"9"},{"id":"653","date":"2017-02-01","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"83,977","trade_value":"158,644.53","trade_count":"9"},{"id":"654","date":"2017-02-02","low_price":"1.87","high_price":"1.90","close_price":"1.89","trade_volume":"6,190","trade_value":"11,656.07","trade_count":"8"},{"id":"655","date":"2017-02-05","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"1,900","trade_value":"3,582.00","trade_count":"2"},{"id":"656","date":"2017-02-06","low_price":"1.87","high_price":"1.89","close_price":"1.87","trade_volume":"11,695","trade_value":"21,999.65","trade_count":"5"},{"id":"657","date":"2017-02-07","low_price":"1.87","high_price":"1.89","close_price":"1.89","trade_volume":"20,282","trade_value":"38,118.84","trade_count":"13"},{"id":"658","date":"2017-02-08","low_price":"1.88","high_price":"1.91","close_price":"1.91","trade_volume":"259,652","trade_value":"489,742.78","trade_count":"70"},{"id":"659","date":"2017-02-09","low_price":"1.89","high_price":"1.91","close_price":"1.90","trade_volume":"177,760","trade_value":"337,653.60","trade_count":"28"},{"id":"660","date":"2017-02-12","low_price":"1.89","high_price":"1.92","close_price":"1.92","trade_volume":"119,500","trade_value":"226,994.70","trade_count":"47"},{"id":"661","date":"2017-02-13","low_price":"1.87","high_price":"1.90","close_price":"1.90","trade_volume":"63,178","trade_value":"118,841.81","trade_count":"14"},{"id":"662","date":"2017-02-15","low_price":"1.89","high_price":"1.89","close_price":"1.89","trade_volume":"300","trade_value":"567.00","trade_count":"3"},{"id":"663","date":"2017-02-16","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"11,000","trade_value":"20,738.70","trade_count":"5"},{"id":"664","date":"2017-02-19","low_price":"1.88","high_price":"1.90","close_price":"1.88","trade_volume":"27,500","trade_value":"51,753.12","trade_count":"13"},{"id":"665","date":"2017-02-20","low_price":"1.87","high_price":"1.89","close_price":"1.89","trade_volume":"10,464","trade_value":"19,587.68","trade_count":"3"},{"id":"666","date":"2017-02-21","low_price":"1.88","high_price":"1.90","close_price":"1.88","trade_volume":"29,981","trade_value":"56,394.43","trade_count":"18"},{"id":"667","date":"2017-02-22","low_price":"1.86","high_price":"1.90","close_price":"1.90","trade_volume":"304,500","trade_value":"566,590.00","trade_count":"9"},{"id":"668","date":"2017-02-23","low_price":"1.90","high_price":"1.94","close_price":"1.94","trade_volume":"2,500","trade_value":"4,814.94","trade_count":"6"},{"id":"669","date":"2017-02-26","low_price":"1.88","high_price":"1.90","close_price":"1.88","trade_volume":"14,399","trade_value":"27,247.70","trade_count":"6"},{"id":"670","date":"2017-02-27","low_price":"1.86","high_price":"1.88","close_price":"1.88","trade_volume":"800","trade_value":"1,498.00","trade_count":"2"},{"id":"671","date":"2017-02-28","low_price":"1.87","high_price":"1.91","close_price":"1.89","trade_volume":"126,110","trade_value":"237,118.40","trade_count":"29"},{"id":"672","date":"2017-03-01","low_price":"1.87","high_price":"1.87","close_price":"1.87","trade_volume":"258,250","trade_value":"482,927.50","trade_count":"13"},{"id":"673","date":"2017-03-02","low_price":"1.85","high_price":"1.90","close_price":"1.90","trade_volume":"66,459","trade_value":"123,592.52","trade_count":"16"},{"id":"674","date":"2017-03-05","low_price":"1.90","high_price":"1.95","close_price":"1.91","trade_volume":"46,969","trade_value":"90,119.60","trade_count":"11"},{"id":"675","date":"2017-03-06","low_price":"1.88","high_price":"1.94","close_price":"1.92","trade_volume":"90,522","trade_value":"171,115.84","trade_count":"33"},{"id":"676","date":"2017-03-07","low_price":"1.90","high_price":"1.91","close_price":"1.90","trade_volume":"10,385","trade_value":"19,735.35","trade_count":"3"},{"id":"677","date":"2017-03-09","low_price":"1.90","high_price":"1.93","close_price":"1.93","trade_volume":"9,875","trade_value":"18,790.90","trade_count":"10"},{"id":"678","date":"2017-03-12","low_price":"1.86","high_price":"1.91","close_price":"1.91","trade_volume":"48,700","trade_value":"90,865.00","trade_count":"11"},{"id":"679","date":"2017-03-13","low_price":"1.88","high_price":"1.89","close_price":"1.88","trade_volume":"5,500","trade_value":"10,345.00","trade_count":"3"},{"id":"680","date":"2017-03-14","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"27,250","trade_value":"51,396.08","trade_count":"14"},{"id":"681","date":"2017-03-15","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"16,186","trade_value":"30,511.64","trade_count":"10"},{"id":"682","date":"2017-03-16","low_price":"1.82","high_price":"1.89","close_price":"1.87","trade_volume":"856,052","trade_value":"1,577,499.91","trade_count":"106"},{"id":"683","date":"2017-03-20","low_price":"1.84","high_price":"1.87","close_price":"1.87","trade_volume":"76,997","trade_value":"142,449.45","trade_count":"18"},{"id":"684","date":"2017-03-21","low_price":"1.85","high_price":"1.85","close_price":"1.85","trade_volume":"3,065","trade_value":"5,670.25","trade_count":"2"},{"id":"685","date":"2017-03-22","low_price":"1.85","high_price":"1.85","close_price":"1.85","trade_volume":"27,000","trade_value":"49,950.00","trade_count":"7"},{"id":"686","date":"2017-03-23","low_price":"1.86","high_price":"1.86","close_price":"1.86","trade_volume":"4,000","trade_value":"7,440.00","trade_count":"1"},{"id":"687","date":"2017-03-26","low_price":"1.85","high_price":"1.86","close_price":"1.86","trade_volume":"15,000","trade_value":"27,850.00","trade_count":"6"},{"id":"688","date":"2017-03-27","low_price":"1.87","high_price":"1.87","close_price":"1.87","trade_volume":"68,436","trade_value":"127,975.32","trade_count":"7"},{"id":"689","date":"2017-03-28","low_price":"1.85","high_price":"1.87","close_price":"1.85","trade_volume":"41,714","trade_value":"77,484.68","trade_count":"14"},{"id":"690","date":"2017-03-29","low_price":"1.85","high_price":"1.85","close_price":"1.85","trade_volume":"6,318","trade_value":"11,688.30","trade_count":"5"},{"id":"691","date":"2017-03-30","low_price":"1.84","high_price":"1.87","close_price":"1.84","trade_volume":"146,066","trade_value":"269,871.04","trade_count":"33"},{"id":"692","date":"2017-04-02","low_price":"1.85","high_price":"1.88","close_price":"1.88","trade_volume":"197,000","trade_value":"364,850.00","trade_count":"8"},{"id":"693","date":"2017-04-03","low_price":"1.89","high_price":"1.91","close_price":"1.91","trade_volume":"2,500","trade_value":"4,735.00","trade_count":"2"},{"id":"694","date":"2017-04-04","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"6,100","trade_value":"11,478.00","trade_count":"4"},{"id":"695","date":"2017-04-05","low_price":"1.87","high_price":"1.87","close_price":"1.87","trade_volume":"1,000","trade_value":"1,870.00","trade_count":"1"},{"id":"696","date":"2017-04-09","low_price":"1.87","high_price":"1.87","close_price":"1.87","trade_volume":"8,108","trade_value":"15,161.96","trade_count":"7"},{"id":"697","date":"2017-04-10","low_price":"1.87","high_price":"1.87","close_price":"1.87","trade_volume":"1,240","trade_value":"2,318.80","trade_count":"3"},{"id":"698","date":"2017-04-11","low_price":"1.86","high_price":"1.88","close_price":"1.87","trade_volume":"17,500","trade_value":"32,603.96","trade_count":"6"},{"id":"699","date":"2017-04-12","low_price":"1.85","high_price":"1.86","close_price":"1.85","trade_volume":"1,600","trade_value":"2,961.00","trade_count":"4"},{"id":"700","date":"2017-04-13","low_price":"1.85","high_price":"1.86","close_price":"1.86","trade_volume":"21,000","trade_value":"39,010.00","trade_count":"6"},{"id":"701","date":"2017-04-17","low_price":"1.85","high_price":"1.86","close_price":"1.86","trade_volume":"44,200","trade_value":"82,062.00","trade_count":"16"},{"id":"702","date":"2017-04-18","low_price":"1.86","high_price":"1.86","close_price":"1.86","trade_volume":"6,200","trade_value":"11,532.00","trade_count":"6"},{"id":"703","date":"2017-04-19","low_price":"1.86","high_price":"1.86","close_price":"1.86","trade_volume":"35,772","trade_value":"66,535.92","trade_count":"14"},{"id":"704","date":"2017-04-20","low_price":"1.84","high_price":"1.88","close_price":"1.87","trade_volume":"89,592","trade_value":"166,403.48","trade_count":"22"},{"id":"705","date":"2017-04-25","low_price":"1.74","high_price":"1.74","close_price":"1.74","trade_volume":"50","trade_value":"87.00","trade_count":"1"},{"id":"706","date":"2017-04-26","low_price":"1.67","high_price":"1.73","close_price":"1.73","trade_volume":"2,445","trade_value":"4,211.85","trade_count":"6"},{"id":"707","date":"2017-04-30","low_price":"1.70","high_price":"1.72","close_price":"1.70","trade_volume":"31,750","trade_value":"54,312.47","trade_count":"8"},{"id":"708","date":"2017-05-02","low_price":"1.62","high_price":"1.65","close_price":"1.65","trade_volume":"21,328","trade_value":"35,100.79","trade_count":"6"},{"id":"709","date":"2017-05-03","low_price":"1.65","high_price":"1.68","close_price":"1.68","trade_volume":"52,121","trade_value":"87,506.65","trade_count":"7"},{"id":"710","date":"2017-05-04","low_price":"1.66","high_price":"1.66","close_price":"1.66","trade_volume":"4,112","trade_value":"6,825.92","trade_count":"3"},{"id":"711","date":"2017-05-08","low_price":"1.66","high_price":"1.69","close_price":"1.69","trade_volume":"210","trade_value":"350.10","trade_count":"2"},{"id":"712","date":"2017-05-09","low_price":"1.69","high_price":"1.69","close_price":"1.69","trade_volume":"2,201","trade_value":"3,719.69","trade_count":"2"},{"id":"713","date":"2017-05-10","low_price":"1.69","high_price":"1.70","close_price":"1.69","trade_volume":"10,340","trade_value":"17,498.67","trade_count":"5"},{"id":"714","date":"2017-05-11","low_price":"1.69","high_price":"1.69","close_price":"1.69","trade_volume":"1,500","trade_value":"2,535.00","trade_count":"1"},{"id":"715","date":"2017-05-15","low_price":"1.66","high_price":"1.66","close_price":"1.66","trade_volume":"2,821","trade_value":"4,682.86","trade_count":"2"},{"id":"716","date":"2017-05-16","low_price":"1.69","high_price":"1.69","close_price":"1.69","trade_volume":"8,304","trade_value":"14,033.76","trade_count":"5"},{"id":"717","date":"2017-05-18","low_price":"1.66","high_price":"1.68","close_price":"1.68","trade_volume":"12,924","trade_value":"21,472.32","trade_count":"5"},{"id":"718","date":"2017-05-21","low_price":"1.68","high_price":"1.68","close_price":"1.68","trade_volume":"179","trade_value":"300.72","trade_count":"1"},{"id":"719","date":"2017-05-23","low_price":"1.63","high_price":"1.67","close_price":"1.67","trade_volume":"52,137","trade_value":"85,484.33","trade_count":"19"},{"id":"720","date":"2017-05-24","low_price":"1.64","high_price":"1.66","close_price":"1.64","trade_volume":"647","trade_value":"1,072.02","trade_count":"2"},{"id":"721","date":"2017-05-25","low_price":"1.62","high_price":"1.68","close_price":"1.68","trade_volume":"19,349","trade_value":"31,661.76","trade_count":"15"},{"id":"722","date":"2017-05-29","low_price":"1.62","high_price":"1.67","close_price":"1.67","trade_volume":"5,200","trade_value":"8,526.54","trade_count":"8"},{"id":"723","date":"2017-05-30","low_price":"1.62","high_price":"1.66","close_price":"1.62","trade_volume":"17,344","trade_value":"28,347.04","trade_count":"10"},{"id":"724","date":"2017-05-31","low_price":"1.62","high_price":"1.68","close_price":"1.63","trade_volume":"20,710","trade_value":"34,158.97","trade_count":"15"},{"id":"725","date":"2017-06-01","low_price":"1.65","high_price":"1.71","close_price":"1.70","trade_volume":"19,226","trade_value":"32,341.32","trade_count":"13"},{"id":"726","date":"2017-06-04","low_price":"1.66","high_price":"1.66","close_price":"1.66","trade_volume":"909","trade_value":"1,508.94","trade_count":"1"},{"id":"727","date":"2017-06-05","low_price":"1.68","high_price":"1.70","close_price":"1.68","trade_volume":"73,000","trade_value":"122,645.96","trade_count":"5"},{"id":"728","date":"2017-06-06","low_price":"1.68","high_price":"1.73","close_price":"1.73","trade_volume":"115,781","trade_value":"197,634.94","trade_count":"39"},{"id":"729","date":"2017-06-07","low_price":"1.71","high_price":"1.73","close_price":"1.73","trade_volume":"111,506","trade_value":"191,714.25","trade_count":"32"},{"id":"730","date":"2017-06-08","low_price":"1.70","high_price":"1.72","close_price":"1.70","trade_volume":"21,239","trade_value":"36,209.02","trade_count":"15"},{"id":"731","date":"2017-06-11","low_price":"1.70","high_price":"1.70","close_price":"1.70","trade_volume":"4,950","trade_value":"8,415.00","trade_count":"4"},{"id":"732","date":"2017-06-12","low_price":"1.70","high_price":"1.70","close_price":"1.70","trade_volume":"30,180","trade_value":"51,306.00","trade_count":"16"},{"id":"733","date":"2017-06-13","low_price":"1.70","high_price":"1.76","close_price":"1.76","trade_volume":"52,333","trade_value":"90,406.13","trade_count":"21"},{"id":"734","date":"2017-06-14","low_price":"1.74","high_price":"1.76","close_price":"1.76","trade_volume":"21,000","trade_value":"36,560.00","trade_count":"2"},{"id":"735","date":"2017-06-15","low_price":"1.75","high_price":"1.77","close_price":"1.77","trade_volume":"344,500","trade_value":"602,954.76","trade_count":"8"},{"id":"736","date":"2017-06-18","low_price":"1.75","high_price":"1.77","close_price":"1.77","trade_volume":"48,000","trade_value":"84,778.25","trade_count":"21"},{"id":"737","date":"2017-06-19","low_price":"1.75","high_price":"1.78","close_price":"1.75","trade_volume":"19,131","trade_value":"33,832.20","trade_count":"12"},{"id":"738","date":"2017-06-20","low_price":"1.75","high_price":"1.78","close_price":"1.78","trade_volume":"186,407","trade_value":"327,237.93","trade_count":"23"},{"id":"739","date":"2017-06-21","low_price":"1.71","high_price":"1.75","close_price":"1.73","trade_volume":"263,169","trade_value":"452,191.25","trade_count":"13"},{"id":"740","date":"2017-06-22","low_price":"1.73","high_price":"1.76","close_price":"1.73","trade_volume":"193,499","trade_value":"334,853.27","trade_count":"9"},{"id":"741","date":"2017-06-29","low_price":"1.73","high_price":"1.77","close_price":"1.77","trade_volume":"138,533","trade_value":"239,729.28","trade_count":"9"},{"id":"742","date":"2017-07-02","low_price":"1.76","high_price":"1.77","close_price":"1.76","trade_volume":"21,663","trade_value":"38,127.96","trade_count":"2"},{"id":"743","date":"2017-07-03","low_price":"1.74","high_price":"1.75","close_price":"1.74","trade_volume":"12,803","trade_value":"22,377.22","trade_count":"5"},{"id":"744","date":"2017-07-04","low_price":"1.74","high_price":"1.75","close_price":"1.75","trade_volume":"7,675","trade_value":"13,421.25","trade_count":"6"},{"id":"745","date":"2017-07-05","low_price":"1.75","high_price":"1.78","close_price":"1.76","trade_volume":"95,116","trade_value":"167,441.16","trade_count":"29"},{"id":"746","date":"2017-07-06","low_price":"1.74","high_price":"1.77","close_price":"1.77","trade_volume":"208,575","trade_value":"364,010.08","trade_count":"15"},{"id":"747","date":"2017-07-09","low_price":"1.75","high_price":"1.76","close_price":"1.76","trade_volume":"234,851","trade_value":"412,897.76","trade_count":"41"},{"id":"748","date":"2017-07-10","low_price":"1.75","high_price":"1.76","close_price":"1.76","trade_volume":"53,255","trade_value":"93,409.32","trade_count":"20"},{"id":"749","date":"2017-07-11","low_price":"1.77","high_price":"1.82","close_price":"1.79","trade_volume":"400,720","trade_value":"720,643.80","trade_count":"21"},{"id":"750","date":"2017-07-12","low_price":"1.80","high_price":"1.82","close_price":"1.82","trade_volume":"377,408","trade_value":"679,424.96","trade_count":"65"},{"id":"751","date":"2017-07-13","low_price":"1.80","high_price":"1.83","close_price":"1.83","trade_volume":"803,144","trade_value":"1,458,087.17","trade_count":"47"},{"id":"752","date":"2017-07-16","low_price":"1.80","high_price":"1.85","close_price":"1.85","trade_volume":"352,990","trade_value":"640,120.74","trade_count":"38"},{"id":"753","date":"2017-07-17","low_price":"1.81","high_price":"1.85","close_price":"1.81","trade_volume":"10,050","trade_value":"18,192.50","trade_count":"2"},{"id":"754","date":"2017-07-18","low_price":"1.80","high_price":"1.83","close_price":"1.82","trade_volume":"180,121","trade_value":"325,429.01","trade_count":"14"},{"id":"755","date":"2017-07-19","low_price":"1.80","high_price":"1.85","close_price":"1.85","trade_volume":"70,257","trade_value":"127,276.70","trade_count":"22"},{"id":"756","date":"2017-07-20","low_price":"1.83","high_price":"1.85","close_price":"1.85","trade_volume":"54,370","trade_value":"99,564.08","trade_count":"8"},{"id":"757","date":"2017-07-24","low_price":"1.80","high_price":"1.85","close_price":"1.85","trade_volume":"105,403","trade_value":"193,590.93","trade_count":"12"},{"id":"758","date":"2017-07-26","low_price":"1.82","high_price":"1.84","close_price":"1.84","trade_volume":"100,963","trade_value":"184,096.55","trade_count":"6"},{"id":"759","date":"2017-07-27","low_price":"1.83","high_price":"1.83","close_price":"1.83","trade_volume":"190,181","trade_value":"348,031.23","trade_count":"30"},{"id":"760","date":"2017-07-30","low_price":"1.81","high_price":"1.81","close_price":"1.81","trade_volume":"8,000","trade_value":"14,480.00","trade_count":"2"},{"id":"761","date":"2017-07-31","low_price":"1.81","high_price":"1.86","close_price":"1.86","trade_volume":"41,121","trade_value":"75,150.67","trade_count":"18"},{"id":"762","date":"2017-08-01","low_price":"1.83","high_price":"1.86","close_price":"1.86","trade_volume":"61,557","trade_value":"113,329.40","trade_count":"12"},{"id":"763","date":"2017-08-02","low_price":"1.85","high_price":"1.86","close_price":"1.86","trade_volume":"80,903","trade_value":"149,680.55","trade_count":"10"},{"id":"764","date":"2017-08-03","low_price":"1.83","high_price":"1.86","close_price":"1.85","trade_volume":"291,410","trade_value":"536,496.03","trade_count":"15"},{"id":"765","date":"2017-08-06","low_price":"1.84","high_price":"1.86","close_price":"1.84","trade_volume":"129,203","trade_value":"238,226.10","trade_count":"14"},{"id":"766","date":"2017-08-07","low_price":"1.83","high_price":"1.85","close_price":"1.85","trade_volume":"290,833","trade_value":"537,639.75","trade_count":"13"},{"id":"767","date":"2017-08-08","low_price":"1.85","high_price":"1.88","close_price":"1.88","trade_volume":"142,627","trade_value":"264,057.24","trade_count":"19"},{"id":"768","date":"2017-08-09","low_price":"1.86","high_price":"1.89","close_price":"1.89","trade_volume":"74,453","trade_value":"138,856.17","trade_count":"12"},{"id":"769","date":"2017-08-10","low_price":"1.87","high_price":"1.88","close_price":"1.88","trade_volume":"6,000","trade_value":"11,223.90","trade_count":"3"},{"id":"770","date":"2017-08-13","low_price":"1.88","high_price":"1.93","close_price":"1.90","trade_volume":"450,044","trade_value":"849,641.64","trade_count":"38"},{"id":"771","date":"2017-08-14","low_price":"1.90","high_price":"1.92","close_price":"1.90","trade_volume":"317,574","trade_value":"604,054.77","trade_count":"34"},{"id":"772","date":"2017-08-15","low_price":"1.90","high_price":"1.91","close_price":"1.90","trade_volume":"26,029","trade_value":"49,456.10","trade_count":"12"},{"id":"773","date":"2017-08-16","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"23,902","trade_value":"45,413.80","trade_count":"22"},{"id":"774","date":"2017-08-17","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"4,500","trade_value":"8,550.00","trade_count":"6"},{"id":"775","date":"2017-08-20","low_price":"1.88","high_price":"1.93","close_price":"1.93","trade_volume":"328,500","trade_value":"618,620.00","trade_count":"34"},{"id":"776","date":"2017-08-21","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"140,163","trade_value":"263,859.70","trade_count":"18"},{"id":"777","date":"2017-08-22","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"112,186","trade_value":"211,014.40","trade_count":"17"},{"id":"778","date":"2017-08-23","low_price":"1.88","high_price":"1.91","close_price":"1.90","trade_volume":"287,360","trade_value":"540,841.43","trade_count":"23"},{"id":"779","date":"2017-08-24","low_price":"1.90","high_price":"1.91","close_price":"1.90","trade_volume":"59,672","trade_value":"113,423.80","trade_count":"35"},{"id":"780","date":"2017-08-27","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"10,500","trade_value":"19,750.00","trade_count":"3"},{"id":"781","date":"2017-08-28","low_price":"1.89","high_price":"1.90","close_price":"1.90","trade_volume":"316,819","trade_value":"601,856.10","trade_count":"20"},{"id":"782","date":"2017-08-29","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"50","trade_value":"95.00","trade_count":"1"},{"id":"783","date":"2017-08-30","low_price":"1.87","high_price":"1.90","close_price":"1.90","trade_volume":"88,137","trade_value":"166,800.30","trade_count":"22"},{"id":"784","date":"2017-09-06","low_price":"1.90","high_price":"1.93","close_price":"1.93","trade_volume":"59,500","trade_value":"113,230.00","trade_count":"10"},{"id":"785","date":"2017-09-07","low_price":"1.90","high_price":"1.94","close_price":"1.94","trade_volume":"109,242","trade_value":"208,235.26","trade_count":"23"},{"id":"786","date":"2017-09-10","low_price":"1.93","high_price":"1.94","close_price":"1.94","trade_volume":"9,400","trade_value":"18,142.25","trade_count":"2"},{"id":"787","date":"2017-09-11","low_price":"1.92","high_price":"1.94","close_price":"1.94","trade_volume":"49,897","trade_value":"96,059.53","trade_count":"10"},{"id":"788","date":"2017-09-12","low_price":"1.89","high_price":"1.95","close_price":"1.95","trade_volume":"648,398","trade_value":"1,240,805.88","trade_count":"44"},{"id":"789","date":"2017-09-13","low_price":"1.94","high_price":"1.95","close_price":"1.95","trade_volume":"58,822","trade_value":"114,159.14","trade_count":"13"},{"id":"790","date":"2017-09-14","low_price":"1.93","high_price":"1.97","close_price":"1.97","trade_volume":"118,470","trade_value":"229,840.58","trade_count":"11"},{"id":"791","date":"2017-09-17","low_price":"1.94","high_price":"1.95","close_price":"1.95","trade_volume":"48,396","trade_value":"93,962.20","trade_count":"5"},{"id":"792","date":"2017-09-18","low_price":"1.95","high_price":"1.95","close_price":"1.95","trade_volume":"16,500","trade_value":"32,175.00","trade_count":"6"},{"id":"793","date":"2017-09-19","low_price":"1.95","high_price":"1.96","close_price":"1.95","trade_volume":"48,500","trade_value":"94,585.00","trade_count":"22"},{"id":"794","date":"2017-09-20","low_price":"1.93","high_price":"1.95","close_price":"1.95","trade_volume":"135,784","trade_value":"262,436.96","trade_count":"10"},{"id":"795","date":"2017-09-24","low_price":"1.95","high_price":"1.95","close_price":"1.95","trade_volume":"100","trade_value":"195.00","trade_count":"1"},{"id":"796","date":"2017-09-25","low_price":"1.93","high_price":"1.95","close_price":"1.94","trade_volume":"120,142","trade_value":"232,622.75","trade_count":"29"},{"id":"797","date":"2017-09-26","low_price":"1.94","high_price":"1.95","close_price":"1.94","trade_volume":"2,500","trade_value":"4,855.00","trade_count":"2"},{"id":"798","date":"2017-09-27","low_price":"1.93","high_price":"1.95","close_price":"1.95","trade_volume":"142,741","trade_value":"276,106.67","trade_count":"47"},{"id":"799","date":"2017-09-28","low_price":"1.93","high_price":"1.97","close_price":"1.97","trade_volume":"50,700","trade_value":"98,394.60","trade_count":"16"},{"id":"800","date":"2017-10-01","low_price":"1.95","high_price":"1.98","close_price":"1.98","trade_volume":"10,500","trade_value":"20,490.00","trade_count":"2"},{"id":"801","date":"2017-10-02","low_price":"1.94","high_price":"1.98","close_price":"1.98","trade_volume":"77,909","trade_value":"151,882.55","trade_count":"20"},{"id":"802","date":"2017-10-04","low_price":"1.95","high_price":"1.96","close_price":"1.96","trade_volume":"59,511","trade_value":"116,047.33","trade_count":"24"},{"id":"803","date":"2017-10-05","low_price":"1.95","high_price":"1.97","close_price":"1.97","trade_volume":"45,587","trade_value":"88,945.81","trade_count":"25"},{"id":"804","date":"2017-10-08","low_price":"1.95","high_price":"1.97","close_price":"1.97","trade_volume":"22,000","trade_value":"43,080.00","trade_count":"7"},{"id":"805","date":"2017-10-09","low_price":"1.95","high_price":"1.96","close_price":"1.96","trade_volume":"20,413","trade_value":"39,814.30","trade_count":"9"},{"id":"806","date":"2017-10-10","low_price":"1.95","high_price":"1.96","close_price":"1.96","trade_volume":"48,466","trade_value":"94,518.70","trade_count":"25"},{"id":"807","date":"2017-10-11","low_price":"1.95","high_price":"1.95","close_price":"1.95","trade_volume":"10,000","trade_value":"19,500.00","trade_count":"3"},{"id":"808","date":"2017-10-12","low_price":"1.95","high_price":"1.95","close_price":"1.95","trade_volume":"130","trade_value":"253.50","trade_count":"1"},{"id":"809","date":"2017-10-15","low_price":"1.95","high_price":"1.96","close_price":"1.96","trade_volume":"44,393","trade_value":"86,569.75","trade_count":"15"},{"id":"810","date":"2017-10-16","low_price":"1.95","high_price":"1.96","close_price":"1.96","trade_volume":"18,900","trade_value":"36,859.65","trade_count":"7"},{"id":"811","date":"2017-10-17","low_price":"1.93","high_price":"1.94","close_price":"1.93","trade_volume":"1,500","trade_value":"2,909.00","trade_count":"2"},{"id":"812","date":"2017-10-18","low_price":"1.94","high_price":"1.94","close_price":"1.94","trade_volume":"2,000","trade_value":"3,880.00","trade_count":"1"},{"id":"813","date":"2017-10-19","low_price":"1.93","high_price":"1.93","close_price":"1.93","trade_volume":"2,021","trade_value":"3,900.53","trade_count":"5"},{"id":"814","date":"2017-10-22","low_price":"1.92","high_price":"1.93","close_price":"1.93","trade_volume":"632","trade_value":"1,214.46","trade_count":"4"},{"id":"815","date":"2017-10-23","low_price":"1.91","high_price":"1.93","close_price":"1.93","trade_volume":"9,000","trade_value":"17,260.00","trade_count":"6"},{"id":"816","date":"2017-10-24","low_price":"1.90","high_price":"1.93","close_price":"1.92","trade_volume":"8,900","trade_value":"17,046.58","trade_count":"8"},{"id":"817","date":"2017-10-25","low_price":"1.90","high_price":"1.94","close_price":"1.94","trade_volume":"78,577","trade_value":"149,578.81","trade_count":"19"},{"id":"818","date":"2017-10-26","low_price":"1.94","high_price":"1.96","close_price":"1.96","trade_volume":"93,565","trade_value":"182,003.75","trade_count":"15"},{"id":"819","date":"2017-10-29","low_price":"1.94","high_price":"1.95","close_price":"1.94","trade_volume":"24,000","trade_value":"46,770.00","trade_count":"6"},{"id":"820","date":"2017-10-30","low_price":"1.90","high_price":"1.91","close_price":"1.90","trade_volume":"50,038","trade_value":"95,232.58","trade_count":"15"},{"id":"821","date":"2017-10-31","low_price":"1.90","high_price":"1.95","close_price":"1.90","trade_volume":"121,497","trade_value":"231,933.10","trade_count":"33"},{"id":"822","date":"2017-11-01","low_price":"1.93","high_price":"1.93","close_price":"1.93","trade_volume":"218,400","trade_value":"421,512.00","trade_count":"6"},{"id":"823","date":"2017-11-05","low_price":"1.87","high_price":"1.92","close_price":"1.90","trade_volume":"50,075","trade_value":"94,359.00","trade_count":"11"},{"id":"824","date":"2017-11-06","low_price":"1.86","high_price":"1.90","close_price":"1.90","trade_volume":"113,690","trade_value":"211,605.30","trade_count":"11"},{"id":"825","date":"2017-11-08","low_price":"1.88","high_price":"1.88","close_price":"1.88","trade_volume":"5,200","trade_value":"9,776.00","trade_count":"5"},{"id":"826","date":"2017-11-09","low_price":"1.89","high_price":"1.90","close_price":"1.90","trade_volume":"5,200","trade_value":"9,832.00","trade_count":"3"},{"id":"827","date":"2017-11-12","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"6,800","trade_value":"12,848.00","trade_count":"4"},{"id":"828","date":"2017-11-13","low_price":"1.86","high_price":"1.90","close_price":"1.90","trade_volume":"88,725","trade_value":"165,196.50","trade_count":"8"},{"id":"829","date":"2017-11-14","low_price":"1.88","high_price":"1.92","close_price":"1.92","trade_volume":"19,004","trade_value":"36,039.68","trade_count":"6"},{"id":"830","date":"2017-11-19","low_price":"1.89","high_price":"1.89","close_price":"1.89","trade_volume":"2,500","trade_value":"4,725.00","trade_count":"2"},{"id":"831","date":"2017-11-20","low_price":"1.88","high_price":"1.89","close_price":"1.89","trade_volume":"5,179","trade_value":"9,766.31","trade_count":"8"},{"id":"832","date":"2017-11-21","low_price":"1.89","high_price":"1.92","close_price":"1.92","trade_volume":"17,059","trade_value":"32,433.28","trade_count":"10"},{"id":"833","date":"2017-11-22","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"5,000","trade_value":"9,502.67","trade_count":"4"},{"id":"834","date":"2017-11-23","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"4,000","trade_value":"7,610.00","trade_count":"2"},{"id":"835","date":"2017-11-26","low_price":"1.89","high_price":"1.92","close_price":"1.92","trade_volume":"7,960","trade_value":"15,163.07","trade_count":"13"},{"id":"836","date":"2017-11-27","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"10,040","trade_value":"19,078.40","trade_count":"2"},{"id":"837","date":"2017-11-28","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"117,342","trade_value":"222,949.80","trade_count":"40"},{"id":"838","date":"2017-11-29","low_price":"1.90","high_price":"1.90","close_price":"1.90","trade_volume":"21,968","trade_value":"41,739.20","trade_count":"12"},{"id":"839","date":"2017-12-03","low_price":"1.91","high_price":"1.91","close_price":"1.91","trade_volume":"1,000","trade_value":"1,910.00","trade_count":"1"},{"id":"840","date":"2017-12-04","low_price":"1.91","high_price":"1.92","close_price":"1.92","trade_volume":"5,000","trade_value":"9,560.00","trade_count":"2"},{"id":"841","date":"2017-12-05","low_price":"1.90","high_price":"1.94","close_price":"1.91","trade_volume":"35,134","trade_value":"66,838.94","trade_count":"11"},{"id":"842","date":"2017-12-06","low_price":"1.89","high_price":"1.91","close_price":"1.91","trade_volume":"61,500","trade_value":"116,809.56","trade_count":"16"},{"id":"843","date":"2017-12-07","low_price":"1.88","high_price":"1.90","close_price":"1.90","trade_volume":"15,000","trade_value":"28,300.00","trade_count":"5"},{"id":"844","date":"2017-12-10","low_price":"1.88","high_price":"1.88","close_price":"1.88","trade_volume":"42,500","trade_value":"79,900.00","trade_count":"1"},{"id":"845","date":"2017-12-11","low_price":"1.87","high_price":"1.91","close_price":"1.91","trade_volume":"132,000","trade_value":"250,110.00","trade_count":"13"},{"id":"846","date":"2017-12-12","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"7,500","trade_value":"14,260.00","trade_count":"2"},{"id":"847","date":"2017-12-13","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"13,836","trade_value":"26,323.00","trade_count":"9"},{"id":"848","date":"2017-12-14","low_price":"1.90","high_price":"1.91","close_price":"1.91","trade_volume":"46,479","trade_value":"88,589.89","trade_count":"5"},{"id":"849","date":"2017-12-17","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"10,021","trade_value":"19,040.32","trade_count":"3"},{"id":"850","date":"2017-12-18","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"32,500","trade_value":"61,790.00","trade_count":"8"},{"id":"851","date":"2017-12-19","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"11,052","trade_value":"21,115.50","trade_count":"7"},{"id":"852","date":"2017-12-20","low_price":"1.90","high_price":"1.92","close_price":"1.92","trade_volume":"78,000","trade_value":"148,426.76","trade_count":"18"},{"id":"853","date":"2017-12-21","low_price":"1.92","high_price":"1.94","close_price":"1.94","trade_volume":"50,000","trade_value":"96,070.70","trade_count":"7"},{"id":"854","date":"2017-12-24","low_price":"1.91","high_price":"1.94","close_price":"1.94","trade_volume":"1,752","trade_value":"3,391.32","trade_count":"4"},{"id":"855","date":"2017-12-26","low_price":"1.92","high_price":"1.95","close_price":"1.95","trade_volume":"2,600","trade_value":"5,049.85","trade_count":"7"},{"id":"856","date":"2017-12-27","low_price":"1.93","high_price":"1.97","close_price":"1.97","trade_volume":"397,064","trade_value":"771,744.56","trade_count":"31"},{"id":"857","date":"2017-12-28","low_price":"1.95","high_price":"1.98","close_price":"1.98","trade_volume":"758,000","trade_value":"1,478,738.34","trade_count":"29"},{"id":"858","date":"2017-12-31","low_price":"1.96","high_price":"1.98","close_price":"1.98","trade_volume":"781,500","trade_value":"1,539,590.00","trade_count":"15"},{"id":"859","date":"2018-01-02","low_price":"1.98","high_price":"2.00","close_price":"2.00","trade_volume":"50,950","trade_value":"101,169.26","trade_count":"17"},{"id":"860","date":"2018-01-03","low_price":"1.98","high_price":"2.00","close_price":"1.99","trade_volume":"10,834","trade_value":"21,536.95","trade_count":"10"},{"id":"861","date":"2018-01-04","low_price":"1.97","high_price":"1.98","close_price":"1.98","trade_volume":"89,300","trade_value":"175,936.49","trade_count":"36"},{"id":"862","date":"2018-01-08","low_price":"1.97","high_price":"2.00","close_price":"2.00","trade_volume":"93,200","trade_value":"185,216.02","trade_count":"39"},{"id":"863","date":"2018-01-09","low_price":"1.99","high_price":"2.00","close_price":"2.00","trade_volume":"330,100","trade_value":"656,950.00","trade_count":"22"},{"id":"23569","date":"2018-01-10","low_price":"1.99","high_price":"2.05","close_price":"2.05","trade_volume":"156102","trade_value":"311,903.61","trade_count":"46"},{"id":"23570","date":"2018-01-11","low_price":"2.01","high_price":"2.05","close_price":"2.05","trade_volume":"42185","trade_value":"85223.7","trade_count":"8"},{"id":"23571","date":"2018-01-14","low_price":"2.03","high_price":"2.05","close_price":"2.05","trade_volume":"14427","trade_value":"29297.83","trade_count":"4"},{"id":"23572","date":"2018-01-15","low_price":"2.03","high_price":"2.05","close_price":"2.05","trade_volume":"13000","trade_value":"26421.41","trade_count":"9"},{"id":"23573","date":"2018-01-16","low_price":"2.04","high_price":"2.08","close_price":"2.08","trade_volume":"209636","trade_value":"427903.22","trade_count":"39"},{"id":"23574","date":"2018-01-17","low_price":"2.05","high_price":"2.08","close_price":"2.05","trade_volume":"140000","trade_value":"287032","trade_count":"23"},{"id":"23575","date":"2018-01-18","low_price":"2.05","high_price":"2.07","close_price":"2.07","trade_volume":"60500","trade_value":"124042.5","trade_count":"26"},{"id":"23576","date":"2018-01-21","low_price":"2.08","high_price":"2.08","close_price":"2.08","trade_volume":"3074","trade_value":"6393.92","trade_count":"1"},{"id":"23577","date":"2018-01-22","low_price":"2.08","high_price":"2.08","close_price":"2.08","trade_volume":"5000","trade_value":"10400","trade_count":"1"},{"id":"23578","date":"2018-01-24","low_price":"2.09","high_price":"2.1","close_price":"2.1","trade_volume":"1100","trade_value":"2300","trade_count":"2"},{"id":"23579","date":"2018-01-25","low_price":"2.11","high_price":"2.12","close_price":"2.11","trade_volume":"1200","trade_value":"2534","trade_count":"3"},{"id":"23580","date":"2018-01-28","low_price":"2.1","high_price":"2.12","close_price":"2.1","trade_volume":"11678","trade_value":"24614.36","trade_count":"8"},{"id":"23581","date":"2018-01-29","low_price":"2.08","high_price":"2.1","close_price":"2.1","trade_volume":"12615","trade_value":"26243.5","trade_count":"6"},{"id":"23582","date":"2018-01-30","low_price":"2.07","high_price":"2.1","close_price":"2.1","trade_volume":"19600","trade_value":"40655.1","trade_count":"11"},{"id":"23583","date":"2018-01-31","low_price":"2.07","high_price":"2.1","close_price":"2.07","trade_volume":"14284","trade_value":"29679.24","trade_count":"13"},{"id":"23584","date":"2018-02-01","low_price":"2.08","high_price":"2.1","close_price":"2.08","trade_volume":"11016","trade_value":"22916.94","trade_count":"4"},{"id":"23585","date":"2018-02-04","low_price":"2.09","high_price":"2.1","close_price":"2.1","trade_volume":"85000","trade_value":"178470","trade_count":"6"},{"id":"23586","date":"2018-02-05","low_price":"2.1","high_price":"2.1","close_price":"2.1","trade_volume":"52602","trade_value":"110464.2","trade_count":"21"},{"id":"23587","date":"2018-02-06","low_price":"2.09","high_price":"2.1","close_price":"2.1","trade_volume":"1712","trade_value":"3594.06","trade_count":"4"},{"id":"23588","date":"2018-02-07","low_price":"2.09","high_price":"2.1","close_price":"2.1","trade_volume":"2600","trade_value":"5435","trade_count":"3"},{"id":"23589","date":"2018-02-08","low_price":"2.08","high_price":"2.1","close_price":"2.1","trade_volume":"3000","trade_value":"6280","trade_count":"2"},{"id":"23590","date":"2018-02-11","low_price":"2.08","high_price":"2.12","close_price":"2.12","trade_volume":"30655","trade_value":"64011.12","trade_count":"11"},{"id":"23591","date":"2018-02-12","low_price":"2.1","high_price":"2.16","close_price":"2.13","trade_volume":"267418","trade_value":"564879.16","trade_count":"76"},{"id":"23592","date":"2018-02-13","low_price":"2.14","high_price":"2.2","close_price":"2.2","trade_volume":"53700","trade_value":"115680.7","trade_count":"32"},{"id":"23593","date":"2018-02-14","low_price":"2.19","high_price":"2.24","close_price":"2.24","trade_volume":"115735","trade_value":"254814.96","trade_count":"28"},{"id":"23594","date":"2018-02-15","low_price":"2.2","high_price":"2.26","close_price":"2.26","trade_volume":"109201","trade_value":"245124.25","trade_count":"42"},{"id":"23595","date":"2018-02-18","low_price":"2.25","high_price":"2.3","close_price":"2.3","trade_volume":"781500","trade_value":"1774321.86","trade_count":"42"},{"id":"23596","date":"2018-02-19","low_price":"2.26","high_price":"2.3","close_price":"2.3","trade_volume":"18017","trade_value":"41101.54","trade_count":"14"},{"id":"23597","date":"2018-02-20","low_price":"2.25","high_price":"2.28","close_price":"2.28","trade_volume":"105441","trade_value":"237350.48","trade_count":"24"},{"id":"23598","date":"2018-02-21","low_price":"2.25","high_price":"2.28","close_price":"2.28","trade_volume":"34000","trade_value":"76610.49","trade_count":"9"},{"id":"23599","date":"2018-02-22","low_price":"2.27","high_price":"2.28","close_price":"2.27","trade_volume":"6022","trade_value":"13679.94","trade_count":"3"},{"id":"23600","date":"2018-02-25","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"100","trade_value":"225","trade_count":"1"},{"id":"23601","date":"2018-02-26","low_price":"2.25","high_price":"2.26","close_price":"2.25","trade_volume":"7807","trade_value":"17575.16","trade_count":"9"},{"id":"23602","date":"2018-02-27","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"60150","trade_value":"135337.5","trade_count":"19"},{"id":"23604","date":"2018-02-28","low_price":"2.24","high_price":"2.25","close_price":"2.25","trade_volume":"95,575","trade_value":"214,949.73","trade_count":"24"},{"id":"23605","date":"2018-03-01","low_price":"2.25","high_price":"2.27","close_price":"2.27","trade_volume":"136,882","trade_value":"308,014.50","trade_count":"35"},{"id":"23606","date":"2018-03-04","low_price":"2.25","high_price":"2.27","close_price":"2.27","trade_volume":"26,500","trade_value":"59,645.00","trade_count":"10"},{"id":"23607","date":"2018-03-05","low_price":"2.25","high_price":"2.27","close_price":"2.27","trade_volume":"61,900","trade_value":"139,287.00","trade_count":"31"},{"id":"23608","date":"2018-03-07","low_price":"2.25","high_price":"2.28","close_price":"2.28","trade_volume":"171,600","trade_value":"386,141.83","trade_count":"29"},{"id":"23609","date":"2018-03-11","low_price":"2.24","high_price":"2.25","close_price":"2.25","trade_volume":"24,817","trade_value":"55,818.08","trade_count":"6"},{"id":"23610","date":"2018-03-12","low_price":"2.25","high_price":"2.26","close_price":"2.25","trade_volume":"1,050","trade_value":"2,363.00","trade_count":"3"},{"id":"23611","date":"2018-03-14","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"200","trade_value":"450.00","trade_count":"2"},{"id":"23612","date":"2018-03-15","low_price":"2.25","high_price":"2.27","close_price":"2.25","trade_volume":"3,211","trade_value":"7,233.37","trade_count":"3"},{"id":"23613","date":"2018-03-19","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"17,000","trade_value":"38,250.00","trade_count":"4"},{"id":"23614","date":"2018-03-20","low_price":"2.25","high_price":"2.28","close_price":"2.27","trade_volume":"334,064","trade_value":"759,296.83","trade_count":"18"},{"id":"23615","date":"2018-03-21","low_price":"2.24","high_price":"2.26","close_price":"2.26","trade_volume":"13,000","trade_value":"29,174.54","trade_count":"4"},{"id":"23616","date":"2018-03-22","low_price":"2.25","high_price":"2.27","close_price":"2.27","trade_volume":"20,214","trade_value":"45,485.78","trade_count":"7"},{"id":"23617","date":"2018-03-25","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"1,000","trade_value":"2,290.00","trade_count":"1"},{"id":"23618","date":"2018-03-26","low_price":"2.26","high_price":"2.28","close_price":"2.26","trade_volume":"125,055","trade_value":"282,715.40","trade_count":"13"},{"id":"23619","date":"2018-03-27","low_price":"2.26","high_price":"2.26","close_price":"2.26","trade_volume":"13,034","trade_value":"29,456.84","trade_count":"4"},{"id":"23620","date":"2018-03-28","low_price":"2.24","high_price":"2.26","close_price":"2.24","trade_volume":"7,220","trade_value":"16,227.20","trade_count":"7"},{"id":"23621","date":"2018-03-29","low_price":"2.22","high_price":"2.26","close_price":"2.22","trade_volume":"105,570","trade_value":"237,038.54","trade_count":"30"},{"id":"23622","date":"2018-04-01","low_price":"2.26","high_price":"2.26","close_price":"2.26","trade_volume":"1,000","trade_value":"2,260.00","trade_count":"1"},{"id":"23623","date":"2018-04-02","low_price":"2.26","high_price":"2.26","close_price":"2.26","trade_volume":"12,500","trade_value":"28,250.00","trade_count":"5"},{"id":"23624","date":"2018-04-04","low_price":"2.24","high_price":"2.26","close_price":"2.25","trade_volume":"29,052","trade_value":"65,121.48","trade_count":"9"},{"id":"23625","date":"2018-04-05","low_price":"2.24","high_price":"2.26","close_price":"2.25","trade_volume":"7,281","trade_value":"16,379.15","trade_count":"7"},{"id":"23626","date":"2018-04-08","low_price":"2.24","high_price":"2.26","close_price":"2.26","trade_volume":"5,438","trade_value":"12,188.62","trade_count":"8"},{"id":"23627","date":"2018-04-09","low_price":"2.24","high_price":"2.25","close_price":"2.25","trade_volume":"12,436","trade_value":"27,858.20","trade_count":"6"},{"id":"23628","date":"2018-04-10","low_price":"2.24","high_price":"2.26","close_price":"2.26","trade_volume":"37,835","trade_value":"85,018.56","trade_count":"15"},{"id":"23629","date":"2018-04-11","low_price":"2.23","high_price":"2.26","close_price":"2.26","trade_volume":"69,994","trade_value":"157,286.18","trade_count":"11"},{"id":"23630","date":"2018-04-12","low_price":"2.25","high_price":"2.27","close_price":"2.25","trade_volume":"74,166","trade_value":"166,877.24","trade_count":"19"},{"id":"23631","date":"2018-04-15","low_price":"2.25","high_price":"2.26","close_price":"2.26","trade_volume":"10,200","trade_value":"22,951.00","trade_count":"9"},{"id":"23632","date":"2018-04-16","low_price":"2.25","high_price":"2.26","close_price":"2.26","trade_volume":"26,100","trade_value":"58,726.00","trade_count":"20"},{"id":"23633","date":"2018-04-17","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"37,110","trade_value":"83,497.50","trade_count":"15"},{"id":"23634","date":"2018-04-18","low_price":"2.25","high_price":"2.26","close_price":"2.26","trade_volume":"6,190","trade_value":"13,930.50","trade_count":"4"},{"id":"23635","date":"2018-04-19","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"80,000","trade_value":"180,000.00","trade_count":"33"},{"id":"23636","date":"2018-04-22","low_price":"2.26","high_price":"2.26","close_price":"2.26","trade_volume":"69,500","trade_value":"157,070.00","trade_count":"13"},{"id":"23637","date":"2018-04-23","low_price":"2.26","high_price":"2.28","close_price":"2.26","trade_volume":"23,863","trade_value":"54,010.52","trade_count":"10"},{"id":"23638","date":"2018-04-24","low_price":"2.25","high_price":"2.28","close_price":"2.28","trade_volume":"85,865","trade_value":"193,350.20","trade_count":"11"},{"id":"23639","date":"2018-04-25","low_price":"2.28","high_price":"2.28","close_price":"2.28","trade_volume":"26,762","trade_value":"61,017.36","trade_count":"15"},{"id":"23640","date":"2018-04-26","low_price":"2.25","high_price":"2.28","close_price":"2.27","trade_volume":"17,400","trade_value":"39,211.25","trade_count":"14"},{"id":"23641","date":"2018-04-29","low_price":"2.25","high_price":"2.27","close_price":"2.25","trade_volume":"10,120","trade_value":"22,778.40","trade_count":"19"},{"id":"23642","date":"2018-04-30","low_price":"2.24","high_price":"2.26","close_price":"2.25","trade_volume":"32,727","trade_value":"73,529.58","trade_count":"30"},{"id":"23643","date":"2018-05-03","low_price":"2.00","high_price":"2.04","close_price":"2.04","trade_volume":"194,770","trade_value":"389,690.00","trade_count":"7"},{"id":"23644","date":"2018-05-07","low_price":"2.05","high_price":"2.06","close_price":"2.05","trade_volume":"247,714","trade_value":"507,833.70","trade_count":"17"},{"id":"23645","date":"2018-05-08","low_price":"2.05","high_price":"2.06","close_price":"2.05","trade_volume":"60,837","trade_value":"124,735.85","trade_count":"19"},{"id":"23646","date":"2018-05-09","low_price":"2.05","high_price":"2.08","close_price":"2.07","trade_volume":"152,751","trade_value":"315,056.07","trade_count":"26"},{"id":"23647","date":"2018-05-10","low_price":"2.07","high_price":"2.08","close_price":"2.07","trade_volume":"98,785","trade_value":"204,500.85","trade_count":"34"},{"id":"23648","date":"2018-05-13","low_price":"2.06","high_price":"2.10","close_price":"2.10","trade_volume":"12,419","trade_value":"25,710.33","trade_count":"14"},{"id":"23649","date":"2018-05-14","low_price":"2.08","high_price":"2.10","close_price":"2.10","trade_volume":"44,825","trade_value":"93,287.85","trade_count":"6"},{"id":"23650","date":"2018-05-16","low_price":"2.09","high_price":"2.14","close_price":"2.10","trade_volume":"246,020","trade_value":"515,125.83","trade_count":"27"},{"id":"23651","date":"2018-05-17","low_price":"2.09","high_price":"2.13","close_price":"2.13","trade_volume":"156,826","trade_value":"330,450.46","trade_count":"22"},{"id":"23652","date":"2018-05-20","low_price":"2.11","high_price":"2.12","close_price":"2.11","trade_volume":"61,987","trade_value":"130,827.57","trade_count":"22"},{"id":"23653","date":"2018-05-21","low_price":"2.10","high_price":"2.13","close_price":"2.13","trade_volume":"235,475","trade_value":"494,562.84","trade_count":"23"},{"id":"23654","date":"2018-05-22","low_price":"2.10","high_price":"2.12","close_price":"2.12","trade_volume":"25,833","trade_value":"54,559.34","trade_count":"10"},{"id":"23655","date":"2018-05-23","low_price":"2.11","high_price":"2.13","close_price":"2.12","trade_volume":"21,328","trade_value":"45,134.53","trade_count":"32"},{"id":"23656","date":"2018-05-24","low_price":"2.11","high_price":"2.12","close_price":"2.12","trade_volume":"29,240","trade_value":"61,827.12","trade_count":"24"},{"id":"23657","date":"2018-05-27","low_price":"2.11","high_price":"2.12","close_price":"2.12","trade_volume":"14,731","trade_value":"31,140.96","trade_count":"14"},{"id":"23658","date":"2018-05-28","low_price":"2.11","high_price":"2.13","close_price":"2.11","trade_volume":"3,529","trade_value":"7,455.08","trade_count":"3"},{"id":"23659","date":"2018-05-29","low_price":"2.11","high_price":"2.12","close_price":"2.12","trade_volume":"12,182","trade_value":"25,712.27","trade_count":"12"},{"id":"23660","date":"2018-05-30","low_price":"2.10","high_price":"2.11","close_price":"2.11","trade_volume":"26,320","trade_value":"55,440.00","trade_count":"15"},{"id":"23661","date":"2018-05-31","low_price":"2.10","high_price":"2.15","close_price":"2.15","trade_volume":"34,222","trade_value":"72,515.41","trade_count":"23"},{"id":"23662","date":"2018-06-03","low_price":"2.15","high_price":"2.15","close_price":"2.15","trade_volume":"21,613","trade_value":"46,467.95","trade_count":"10"},{"id":"23663","date":"2018-06-04","low_price":"2.15","high_price":"2.16","close_price":"2.16","trade_volume":"132,751","trade_value":"285,419.15","trade_count":"27"},{"id":"23664","date":"2018-06-05","low_price":"2.14","high_price":"2.16","close_price":"2.15","trade_volume":"122,200","trade_value":"262,669.00","trade_count":"41"},{"id":"23665","date":"2018-06-06","low_price":"2.15","high_price":"2.16","close_price":"2.15","trade_volume":"24,131","trade_value":"51,899.08","trade_count":"17"},{"id":"23666","date":"2018-06-07","low_price":"2.16","high_price":"2.18","close_price":"2.18","trade_volume":"108,422","trade_value":"234,200.82","trade_count":"18"},{"id":"23667","date":"2018-06-10","low_price":"2.16","high_price":"2.19","close_price":"2.19","trade_volume":"131,765","trade_value":"284,730.03","trade_count":"50"},{"id":"23668","date":"2018-06-11","low_price":"2.18","high_price":"2.21","close_price":"2.21","trade_volume":"70,401","trade_value":"154,151.69","trade_count":"58"},{"id":"23669","date":"2018-06-12","low_price":"2.20","high_price":"2.20","close_price":"2.20","trade_volume":"101,007","trade_value":"222,215.40","trade_count":"49"},{"id":"23670","date":"2018-06-13","low_price":"2.19","high_price":"2.24","close_price":"2.24","trade_volume":"221,496","trade_value":"489,861.04","trade_count":"41"},{"id":"23671","date":"2018-06-19","low_price":"2.25","high_price":"2.29","close_price":"2.28","trade_volume":"192,954","trade_value":"434,152.49","trade_count":"75"},{"id":"23672","date":"2018-06-20","low_price":"2.25","high_price":"2.26","close_price":"2.26","trade_volume":"99,849","trade_value":"224,708.74","trade_count":"37"},{"id":"23673","date":"2018-06-21","low_price":"2.26","high_price":"2.28","close_price":"2.28","trade_volume":"24,935","trade_value":"56,662.49","trade_count":"21"},{"id":"23674","date":"2018-06-24","low_price":"2.27","high_price":"2.27","close_price":"2.27","trade_volume":"332,642","trade_value":"755,097.34","trade_count":"16"},{"id":"23675","date":"2018-06-25","low_price":"2.26","high_price":"2.28","close_price":"2.28","trade_volume":"26,438","trade_value":"59,764.59","trade_count":"12"},{"id":"23676","date":"2018-06-26","low_price":"2.26","high_price":"2.27","close_price":"2.26","trade_volume":"178,513","trade_value":"403,468.31","trade_count":"9"},{"id":"23677","date":"2018-06-27","low_price":"2.26","high_price":"2.26","close_price":"2.26","trade_volume":"6,151","trade_value":"13,901.26","trade_count":"3"},{"id":"23678","date":"2018-06-28","low_price":"2.24","high_price":"2.28","close_price":"2.24","trade_volume":"59,508","trade_value":"133,893.48","trade_count":"39"},{"id":"23679","date":"2018-07-01","low_price":"2.25","high_price":"2.28","close_price":"2.28","trade_volume":"90,163","trade_value":"204,530.01","trade_count":"18"},{"id":"23680","date":"2018-07-02","low_price":"2.27","high_price":"2.27","close_price":"2.27","trade_volume":"35,524","trade_value":"80,639.48","trade_count":"14"},{"id":"23681","date":"2018-07-03","low_price":"2.26","high_price":"2.27","close_price":"2.27","trade_volume":"137,841","trade_value":"312,819.07","trade_count":"19"},{"id":"23682","date":"2018-07-04","low_price":"2.27","high_price":"2.28","close_price":"2.28","trade_volume":"245,371","trade_value":"557,108.82","trade_count":"32"},{"id":"23683","date":"2018-07-05","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"12,649","trade_value":"28,942.62","trade_count":"8"},{"id":"23684","date":"2018-07-08","low_price":"2.29","high_price":"2.30","close_price":"2.29","trade_volume":"64,817","trade_value":"148,435.93","trade_count":"20"},{"id":"23685","date":"2018-07-09","low_price":"2.28","high_price":"2.30","close_price":"2.29","trade_volume":"11,477","trade_value":"26,215.76","trade_count":"6"},{"id":"23686","date":"2018-07-10","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"24,815","trade_value":"56,698.82","trade_count":"19"},{"id":"23687","date":"2018-07-11","low_price":"2.30","high_price":"2.31","close_price":"2.31","trade_volume":"116,650","trade_value":"268,297.13","trade_count":"15"},{"id":"23688","date":"2018-07-12","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"13,430","trade_value":"30,889.00","trade_count":"4"},{"id":"23689","date":"2018-07-15","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"2,165","trade_value":"4,957.85","trade_count":"2"},{"id":"23690","date":"2018-07-16","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"41,000","trade_value":"93,487.86","trade_count":"8"},{"id":"23691","date":"2018-07-17","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"1,000","trade_value":"2,290.00","trade_count":"1"},{"id":"23692","date":"2018-07-18","low_price":"2.28","high_price":"2.29","close_price":"2.28","trade_volume":"5,914","trade_value":"13,491.06","trade_count":"5"},{"id":"23693","date":"2018-07-19","low_price":"2.28","high_price":"2.31","close_price":"2.31","trade_volume":"12,200","trade_value":"27,960.23","trade_count":"6"},{"id":"23694","date":"2018-07-22","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"1,500","trade_value":"3,450.00","trade_count":"2"},{"id":"23695","date":"2018-07-23","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"216","trade_value":"496.80","trade_count":"2"},{"id":"23696","date":"2018-07-24","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"3,000","trade_value":"6,870.00","trade_count":"1"},{"id":"23697","date":"2018-07-25","low_price":"2.27","high_price":"2.30","close_price":"2.30","trade_volume":"238,230","trade_value":"541,275.22","trade_count":"22"},{"id":"23698","date":"2018-07-26","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"7,582","trade_value":"17,392.78","trade_count":"7"},{"id":"23699","date":"2018-07-29","low_price":"2.28","high_price":"2.28","close_price":"2.28","trade_volume":"20,000","trade_value":"45,600.00","trade_count":"6"},{"id":"23700","date":"2018-07-30","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"26,001","trade_value":"59,282.60","trade_count":"18"},{"id":"23701","date":"2018-07-31","low_price":"2.28","high_price":"2.31","close_price":"2.31","trade_volume":"70,446","trade_value":"160,984.86","trade_count":"22"},{"id":"23702","date":"2018-08-01","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"17,841","trade_value":"41,034.30","trade_count":"6"},{"id":"23703","date":"2018-08-02","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"62,392","trade_value":"143,253.40","trade_count":"16"},{"id":"23704","date":"2018-08-06","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"1,929","trade_value":"4,426.70","trade_count":"2"},{"id":"23705","date":"2018-08-08","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"9,262","trade_value":"21,285.00","trade_count":"6"},{"id":"23706","date":"2018-08-12","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"1,000","trade_value":"2,300.00","trade_count":"1"},{"id":"23707","date":"2018-08-13","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"15,381","trade_value":"35,212.49","trade_count":"9"},{"id":"23708","date":"2018-08-14","low_price":"2.29","high_price":"2.32","close_price":"2.30","trade_volume":"37,976","trade_value":"87,261.56","trade_count":"13"},{"id":"23709","date":"2018-08-15","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"100","trade_value":"229.00","trade_count":"2"},{"id":"23710","date":"2018-08-16","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"45","trade_value":"103.05","trade_count":"1"},{"id":"23711","date":"2018-08-19","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"4,858","trade_value":"11,124.82","trade_count":"2"},{"id":"23712","date":"2018-08-26","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"500","trade_value":"1,145.00","trade_count":"1"},{"id":"23713","date":"2018-08-27","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"114,481","trade_value":"261,184.32","trade_count":"30"},{"id":"23714","date":"2018-08-28","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"12,203","trade_value":"27,949.21","trade_count":"8"},{"id":"23715","date":"2018-08-29","low_price":"2.28","high_price":"2.29","close_price":"2.28","trade_volume":"22,000","trade_value":"50,187.50","trade_count":"10"},{"id":"23716","date":"2018-08-30","low_price":"2.28","high_price":"2.33","close_price":"2.33","trade_volume":"37,485","trade_value":"85,538.86","trade_count":"22"},{"id":"23717","date":"2018-09-03","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"3,892","trade_value":"8,922.68","trade_count":"3"},{"id":"23718","date":"2018-09-04","low_price":"2.29","high_price":"2.30","close_price":"2.29","trade_volume":"64,103","trade_value":"147,295.87","trade_count":"9"},{"id":"23719","date":"2018-09-05","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"85,640","trade_value":"196,120.00","trade_count":"11"},{"id":"23720","date":"2018-09-06","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"10,000","trade_value":"23,000.00","trade_count":"2"},{"id":"23721","date":"2018-09-09","low_price":"2.30","high_price":"2.31","close_price":"2.31","trade_volume":"2,500","trade_value":"5,751.00","trade_count":"3"},{"id":"23722","date":"2018-09-10","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"3,000","trade_value":"6,900.00","trade_count":"1"},{"id":"23723","date":"2018-09-13","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"5,301","trade_value":"12,192.30","trade_count":"2"},{"id":"23724","date":"2018-09-16","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"2,863","trade_value":"6,556.27","trade_count":"3"},{"id":"23725","date":"2018-09-17","low_price":"2.30","high_price":"2.33","close_price":"2.33","trade_volume":"5,000","trade_value":"11,500.15","trade_count":"4"},{"id":"23726","date":"2018-09-20","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"17,230","trade_value":"39,629.00","trade_count":"7"},{"id":"23727","date":"2018-09-23","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"5,500","trade_value":"12,650.00","trade_count":"2"},{"id":"23728","date":"2018-09-24","low_price":"2.30","high_price":"2.31","close_price":"2.30","trade_volume":"24,725","trade_value":"56,873.58","trade_count":"9"},{"id":"23729","date":"2018-09-26","low_price":"2.29","high_price":"2.32","close_price":"2.30","trade_volume":"4,660","trade_value":"10,720.00","trade_count":"8"},{"id":"23730","date":"2018-09-27","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"2,000","trade_value":"4,582.30","trade_count":"2"},{"id":"23731","date":"2018-09-30","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"7,192","trade_value":"16,503.86","trade_count":"6"},{"id":"23732","date":"2018-10-02","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"3,697","trade_value":"8,466.13","trade_count":"4"},{"id":"23733","date":"2018-10-03","low_price":"2.26","high_price":"2.28","close_price":"2.26","trade_volume":"20,693","trade_value":"47,014.88","trade_count":"6"},{"id":"23734","date":"2018-10-04","low_price":"2.26","high_price":"2.30","close_price":"2.30","trade_volume":"23,157","trade_value":"52,617.00","trade_count":"9"},{"id":"23735","date":"2018-10-07","low_price":"2.26","high_price":"2.29","close_price":"2.29","trade_volume":"12,865","trade_value":"29,125.52","trade_count":"7"},{"id":"23736","date":"2018-10-11","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"6,500","trade_value":"14,870.00","trade_count":"3"},{"id":"23737","date":"2018-10-14","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"3,184","trade_value":"7,230.12","trade_count":"4"},{"id":"23738","date":"2018-10-15","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"18,996","trade_value":"43,172.06","trade_count":"12"},{"id":"23739","date":"2018-10-16","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"30,300","trade_value":"68,886.00","trade_count":"20"},{"id":"23740","date":"2018-10-17","low_price":"2.27","high_price":"2.28","close_price":"2.28","trade_volume":"25,693","trade_value":"58,358.13","trade_count":"15"},{"id":"23741","date":"2018-10-18","low_price":"2.27","high_price":"2.28","close_price":"2.28","trade_volume":"35,814","trade_value":"81,347.14","trade_count":"20"},{"id":"23742","date":"2018-10-21","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"507,193","trade_value":"1,156,405.73","trade_count":"6"},{"id":"23743","date":"2018-10-22","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"3,400","trade_value":"7,785.47","trade_count":"3"},{"id":"23744","date":"2018-10-23","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"5,085","trade_value":"11,644.65","trade_count":"2"},{"id":"23745","date":"2018-10-24","low_price":"2.28","high_price":"2.28","close_price":"2.28","trade_volume":"1,922","trade_value":"4,382.16","trade_count":"4"},{"id":"23746","date":"2018-10-25","low_price":"2.26","high_price":"2.29","close_price":"2.29","trade_volume":"84,942","trade_value":"193,625.58","trade_count":"10"},{"id":"23747","date":"2018-10-28","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"25,000","trade_value":"56,927.90","trade_count":"6"},{"id":"23748","date":"2018-10-29","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"132,319","trade_value":"302,778.31","trade_count":"13"},{"id":"23749","date":"2018-10-30","low_price":"2.27","high_price":"2.28","close_price":"2.28","trade_volume":"760","trade_value":"1,727.80","trade_count":"2"},{"id":"23750","date":"2018-10-31","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"308","trade_value":"704.52","trade_count":"3"},{"id":"23751","date":"2018-11-06","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"26,818","trade_value":"61,157.32","trade_count":"9"},{"id":"23752","date":"2018-11-07","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"12,258","trade_value":"27,827.66","trade_count":"4"},{"id":"23753","date":"2018-11-08","low_price":"2.27","high_price":"2.28","close_price":"2.27","trade_volume":"7,500","trade_value":"17,070.00","trade_count":"2"},{"id":"23754","date":"2018-11-11","low_price":"2.27","high_price":"2.27","close_price":"2.27","trade_volume":"37,500","trade_value":"85,125.00","trade_count":"6"},{"id":"23755","date":"2018-11-12","low_price":"2.27","high_price":"2.27","close_price":"2.27","trade_volume":"5,000","trade_value":"11,350.00","trade_count":"1"},{"id":"23756","date":"2018-11-14","low_price":"2.27","high_price":"2.28","close_price":"2.28","trade_volume":"2,736","trade_value":"6,210.78","trade_count":"3"},{"id":"23757","date":"2018-11-19","low_price":"2.27","high_price":"2.28","close_price":"2.27","trade_volume":"6,655","trade_value":"15,116.85","trade_count":"6"},{"id":"23758","date":"2018-11-21","low_price":"2.28","high_price":"2.28","close_price":"2.28","trade_volume":"82,027","trade_value":"187,021.56","trade_count":"7"},{"id":"23759","date":"2018-11-22","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"13,330","trade_value":"30,423.25","trade_count":"6"},{"id":"23761","date":"2018-11-25","low_price":"2.28","high_price":"2.28","close_price":"2.28","trade_volume":"1,400","trade_value":"3,192.00","trade_count":"2"},{"id":"23762","date":"2018-11-26","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"119,545","trade_value":"272,602.60","trade_count":"8"},{"id":"23763","date":"2018-11-27","low_price":"2.28","high_price":"2.30","close_price":"2.28","trade_volume":"5,310","trade_value":"12,118.80","trade_count":"2"},{"id":"23764","date":"2018-11-28","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"17,807","trade_value":"40,613.36","trade_count":"9"},{"id":"23765","date":"2018-11-29","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"9,983","trade_value":"22,825.90","trade_count":"7"},{"id":"23766","date":"2018-12-02","low_price":"2.28","high_price":"2.28","close_price":"2.28","trade_volume":"27,610","trade_value":"62,950.80","trade_count":"7"},{"id":"23767","date":"2018-12-04","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"15,000","trade_value":"34,077.23","trade_count":"6"},{"id":"23768","date":"2018-12-05","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"5,100","trade_value":"11,680.00","trade_count":"2"},{"id":"23769","date":"2018-12-09","low_price":"2.27","high_price":"2.27","close_price":"2.27","trade_volume":"21,363","trade_value":"48,494.01","trade_count":"4"},{"id":"23770","date":"2018-12-10","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"4,600","trade_value":"10,488.68","trade_count":"2"},{"id":"23771","date":"2018-12-11","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"25,876","trade_value":"59,055.48","trade_count":"8"},{"id":"23772","date":"2018-12-12","low_price":"2.27","high_price":"2.30","close_price":"2.30","trade_volume":"210,946","trade_value":"478,965.80","trade_count":"8"},{"id":"23773","date":"2018-12-13","low_price":"2.30","high_price":"2.32","close_price":"2.30","trade_volume":"7,000","trade_value":"16,125.00","trade_count":"6"},{"id":"23774","date":"2018-12-17","low_price":"2.28","high_price":"2.33","close_price":"2.33","trade_volume":"20,428","trade_value":"46,930.42","trade_count":"9"},{"id":"23775","date":"2018-12-18","low_price":"2.31","high_price":"2.33","close_price":"2.33","trade_volume":"5,400","trade_value":"12,496.00","trade_count":"8"},{"id":"23776","date":"2018-12-19","low_price":"2.30","high_price":"2.33","close_price":"2.33","trade_volume":"1,003,476","trade_value":"2,318,053.56","trade_count":"7"},{"id":"23777","date":"2018-12-23","low_price":"2.32","high_price":"2.32","close_price":"2.32","trade_volume":"1,282","trade_value":"2,974.24","trade_count":"1"},{"id":"23778","date":"2018-12-24","low_price":"2.25","high_price":"2.32","close_price":"2.32","trade_volume":"243,502","trade_value":"548,845.22","trade_count":"13"},{"id":"23779","date":"2018-12-27","low_price":"2.31","high_price":"2.35","close_price":"2.35","trade_volume":"10,700","trade_value":"24,759.12","trade_count":"8"},{"id":"23780","date":"2018-12-31","low_price":"2.31","high_price":"2.35","close_price":"2.35","trade_volume":"1,000","trade_value":"2,330.00","trade_count":"2"},{"id":"23781","date":"2019-01-02","low_price":"2.33","high_price":"2.35","close_price":"2.35","trade_volume":"5,500","trade_value":"12,825.00","trade_count":"2"},{"id":"23782","date":"2019-01-03","low_price":"2.32","high_price":"2.39","close_price":"2.39","trade_volume":"9,745","trade_value":"22,922.13","trade_count":"10"},{"id":"23783","date":"2019-01-06","low_price":"2.34","high_price":"2.36","close_price":"2.36","trade_volume":"11,593","trade_value":"27,154.48","trade_count":"6"},{"id":"23784","date":"2019-01-08","low_price":"2.33","high_price":"2.37","close_price":"2.37","trade_volume":"40,439","trade_value":"95,034.98","trade_count":"25"},{"id":"23785","date":"2019-01-09","low_price":"2.35","high_price":"2.38","close_price":"2.38","trade_volume":"8,110","trade_value":"19,084.93","trade_count":"7"},{"id":"23786","date":"2019-01-10","low_price":"2.35","high_price":"2.38","close_price":"2.38","trade_volume":"12,850","trade_value":"30,199.00","trade_count":"3"},{"id":"23787","date":"2019-01-13","low_price":"2.34","high_price":"2.39","close_price":"2.39","trade_volume":"35,220","trade_value":"82,524.03","trade_count":"13"},{"id":"23788","date":"2019-01-14","low_price":"2.35","high_price":"2.39","close_price":"2.39","trade_volume":"320","trade_value":"758.00","trade_count":"4"},{"id":"23789","date":"2019-01-16","low_price":"2.35","high_price":"2.39","close_price":"2.39","trade_volume":"26,485","trade_value":"62,263.15","trade_count":"15"},{"id":"23790","date":"2019-01-17","low_price":"2.35","high_price":"2.39","close_price":"2.37","trade_volume":"91,348","trade_value":"215,135.09","trade_count":"25"},{"id":"23791","date":"2019-01-20","low_price":"2.35","high_price":"2.38","close_price":"2.38","trade_volume":"44,725","trade_value":"105,106.25","trade_count":"22"},{"id":"23792","date":"2019-01-21","low_price":"2.35","high_price":"2.37","close_price":"2.37","trade_volume":"19,500","trade_value":"46,015.50","trade_count":"7"},{"id":"23793","date":"2019-01-22","low_price":"2.37","high_price":"2.37","close_price":"2.37","trade_volume":"153","trade_value":"362.61","trade_count":"1"},{"id":"23794","date":"2019-01-23","low_price":"2.37","high_price":"2.37","close_price":"2.37","trade_volume":"12,000","trade_value":"28,440.00","trade_count":"4"},{"id":"23795","date":"2019-01-24","low_price":"2.37","high_price":"2.37","close_price":"2.37","trade_volume":"5,000","trade_value":"11,850.00","trade_count":"1"},{"id":"23796","date":"2019-01-27","low_price":"2.37","high_price":"2.39","close_price":"2.39","trade_volume":"20,000","trade_value":"47,417.56","trade_count":"9"},{"id":"23797","date":"2019-01-28","low_price":"2.38","high_price":"2.40","close_price":"2.40","trade_volume":"6,700","trade_value":"16,008.54","trade_count":"3"},{"id":"23798","date":"2019-01-30","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"25","trade_value":"60.00","trade_count":"1"},{"id":"23799","date":"2019-02-03","low_price":"2.37","high_price":"2.37","close_price":"2.37","trade_volume":"6,142","trade_value":"14,556.54","trade_count":"3"},{"id":"23800","date":"2019-02-04","low_price":"2.37","high_price":"2.37","close_price":"2.37","trade_volume":"430","trade_value":"1,019.10","trade_count":"1"},{"id":"23801","date":"2019-02-05","low_price":"2.36","high_price":"2.38","close_price":"2.38","trade_volume":"20,000","trade_value":"47,240.00","trade_count":"5"},{"id":"23802","date":"2019-02-06","low_price":"2.36","high_price":"2.37","close_price":"2.36","trade_volume":"18,440","trade_value":"43,652.80","trade_count":"9"},{"id":"23803","date":"2019-02-07","low_price":"2.37","high_price":"2.40","close_price":"2.40","trade_volume":"33,252","trade_value":"78,880.34","trade_count":"18"},{"id":"23804","date":"2019-02-10","low_price":"2.37","high_price":"2.40","close_price":"2.40","trade_volume":"621,030","trade_value":"1,471,872.00","trade_count":"10"},{"id":"23805","date":"2019-02-11","low_price":"2.37","high_price":"2.40","close_price":"2.40","trade_volume":"6,907","trade_value":"16,391.75","trade_count":"7"},{"id":"23806","date":"2019-02-12","low_price":"2.36","high_price":"2.40","close_price":"2.40","trade_volume":"18,150","trade_value":"43,220.74","trade_count":"10"},{"id":"23807","date":"2019-02-14","low_price":"2.37","high_price":"2.43","close_price":"2.43","trade_volume":"338,924","trade_value":"807,512.72","trade_count":"22"},{"id":"23808","date":"2019-02-18","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"215,545","trade_value":"517,363.90","trade_count":"9"},{"id":"23809","date":"2019-02-19","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"160,470","trade_value":"385,128.00","trade_count":"24"},{"id":"23810","date":"2019-02-21","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"8,543","trade_value":"20,503.20","trade_count":"4"},{"id":"23811","date":"2019-02-24","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"18,800","trade_value":"45,155.00","trade_count":"9"},{"id":"23812","date":"2019-02-25","low_price":"2.40","high_price":"2.42","close_price":"2.40","trade_volume":"15,100","trade_value":"36,242.00","trade_count":"5"},{"id":"23813","date":"2019-02-26","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"115,030","trade_value":"276,072.60","trade_count":"13"},{"id":"23814","date":"2019-02-27","low_price":"2.41","high_price":"2.41","close_price":"2.41","trade_volume":"1,645","trade_value":"3,964.45","trade_count":"1"},{"id":"23815","date":"2019-02-28","low_price":"2.41","high_price":"2.42","close_price":"2.42","trade_volume":"1,000","trade_value":"2,417.37","trade_count":"2"},{"id":"23816","date":"2019-03-04","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"220","trade_value":"532.40","trade_count":"2"},{"id":"23817","date":"2019-03-06","low_price":"2.40","high_price":"2.43","close_price":"2.43","trade_volume":"56,530","trade_value":"135,800.32","trade_count":"5"},{"id":"23818","date":"2019-03-10","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"3,000","trade_value":"7,200.00","trade_count":"1"},{"id":"23819","date":"2019-03-11","low_price":"2.39","high_price":"2.41","close_price":"2.41","trade_volume":"6,748","trade_value":"16,184.12","trade_count":"7"},{"id":"23820","date":"2019-03-12","low_price":"2.41","high_price":"2.41","close_price":"2.41","trade_volume":"5,580","trade_value":"13,447.80","trade_count":"2"},{"id":"23821","date":"2019-03-13","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"24,000","trade_value":"57,688.00","trade_count":"7"},{"id":"23822","date":"2019-03-14","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"52,000","trade_value":"124,800.00","trade_count":"2"},{"id":"23823","date":"2019-03-18","low_price":"2.40","high_price":"2.43","close_price":"2.43","trade_volume":"33,600","trade_value":"80,812.00","trade_count":"16"},{"id":"23824","date":"2019-03-19","low_price":"2.41","high_price":"2.42","close_price":"2.42","trade_volume":"22,300","trade_value":"53,746.00","trade_count":"7"},{"id":"23825","date":"2019-03-20","low_price":"2.39","high_price":"2.42","close_price":"2.42","trade_volume":"65,285","trade_value":"156,212.48","trade_count":"12"},{"id":"23826","date":"2019-03-21","low_price":"2.40","high_price":"2.43","close_price":"2.43","trade_volume":"3,207","trade_value":"7,716.84","trade_count":"3"},{"id":"23827","date":"2019-03-24","low_price":"2.40","high_price":"2.43","close_price":"2.43","trade_volume":"8,500","trade_value":"20,425.00","trade_count":"5"},{"id":"23828","date":"2019-03-26","low_price":"2.41","high_price":"2.43","close_price":"2.43","trade_volume":"22,964","trade_value":"55,512.45","trade_count":"7"},{"id":"23829","date":"2019-03-27","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"7","trade_value":"17.01","trade_count":"1"},{"id":"23830","date":"2019-03-31","low_price":"2.40","high_price":"2.41","close_price":"2.40","trade_volume":"3,000","trade_value":"7,201.00","trade_count":"2"},{"id":"23831","date":"2019-04-01","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"20","trade_value":"48.60","trade_count":"1"},{"id":"23832","date":"2019-04-02","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"4,925","trade_value":"11,945.75","trade_count":"5"},{"id":"23833","date":"2019-04-04","low_price":"2.40","high_price":"2.43","close_price":"2.43","trade_volume":"133,231","trade_value":"319,857.07","trade_count":"13"},{"id":"23834","date":"2019-04-08","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"10,000","trade_value":"24,000.00","trade_count":"4"},{"id":"23835","date":"2019-04-09","low_price":"2.40","high_price":"2.41","close_price":"2.40","trade_volume":"14,500","trade_value":"34,804.00","trade_count":"6"},{"id":"23836","date":"2019-04-14","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"1,260","trade_value":"3,024.00","trade_count":"1"},{"id":"23837","date":"2019-04-15","low_price":"2.40","high_price":"2.41","close_price":"2.41","trade_volume":"24,400","trade_value":"58,704.00","trade_count":"3"},{"id":"23838","date":"2019-04-17","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"441","trade_value":"1,067.22","trade_count":"1"},{"id":"23839","date":"2019-04-18","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"115,000","trade_value":"276,000.00","trade_count":"4"},{"id":"23840","date":"2019-04-21","low_price":"2.40","high_price":"2.43","close_price":"2.43","trade_volume":"15,227","trade_value":"36,563.51","trade_count":"4"},{"id":"23841","date":"2019-04-22","low_price":"2.41","high_price":"2.42","close_price":"2.42","trade_volume":"5,463","trade_value":"13,170.46","trade_count":"2"},{"id":"23842","date":"2019-04-23","low_price":"2.41","high_price":"2.43","close_price":"2.42","trade_volume":"17,513","trade_value":"42,254.72","trade_count":"9"},{"id":"23843","date":"2019-04-24","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"64,000","trade_value":"154,885.00","trade_count":"33"},{"id":"23844","date":"2019-04-25","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"13,677","trade_value":"33,135.11","trade_count":"10"},{"id":"23845","date":"2019-04-29","low_price":"2.42","high_price":"2.44","close_price":"2.44","trade_volume":"77,164","trade_value":"186,958.52","trade_count":"22"},{"id":"23846","date":"2019-04-30","low_price":"2.42","high_price":"2.44","close_price":"2.44","trade_volume":"106,892","trade_value":"259,619.41","trade_count":"45"},{"id":"23847","date":"2019-05-05","low_price":"2.26","high_price":"2.27","close_price":"2.26","trade_volume":"46,000","trade_value":"103,991.15","trade_count":"14"},{"id":"23848","date":"2019-05-06","low_price":"2.26","high_price":"2.26","close_price":"2.26","trade_volume":"6,136","trade_value":"13,867.36","trade_count":"6"},{"id":"23849","date":"2019-05-07","low_price":"2.26","high_price":"2.29","close_price":"2.29","trade_volume":"52,431","trade_value":"119,106.99","trade_count":"12"},{"id":"23850","date":"2019-05-08","low_price":"2.27","high_price":"2.29","close_price":"2.28","trade_volume":"54,511","trade_value":"124,012.02","trade_count":"37"},{"id":"23851","date":"2019-05-09","low_price":"2.27","high_price":"2.28","close_price":"2.27","trade_volume":"49,083","trade_value":"111,517.11","trade_count":"14"},{"id":"23852","date":"2019-05-13","low_price":"2.27","high_price":"2.27","close_price":"2.27","trade_volume":"14,984","trade_value":"34,013.68","trade_count":"15"},{"id":"23853","date":"2019-05-14","low_price":"2.27","high_price":"2.30","close_price":"2.29","trade_volume":"44,762","trade_value":"101,715.74","trade_count":"36"},{"id":"23854","date":"2019-05-15","low_price":"2.27","high_price":"2.30","close_price":"2.30","trade_volume":"12,158","trade_value":"27,678.25","trade_count":"14"},{"id":"23855","date":"2019-05-16","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"72,647","trade_value":"165,683.16","trade_count":"19"},{"id":"23856","date":"2019-05-19","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"45,635","trade_value":"104,067.80","trade_count":"19"},{"id":"23857","date":"2019-05-20","low_price":"2.28","high_price":"2.30","close_price":"2.30","trade_volume":"3,473","trade_value":"7,967.90","trade_count":"4"},{"id":"23858","date":"2019-05-21","low_price":"2.28","high_price":"2.30","close_price":"2.28","trade_volume":"15,903","trade_value":"36,302.76","trade_count":"14"},{"id":"23859","date":"2019-05-22","low_price":"2.28","high_price":"2.31","close_price":"2.31","trade_volume":"247,239","trade_value":"564,780.61","trade_count":"34"},{"id":"23860","date":"2019-05-23","low_price":"2.30","high_price":"2.31","close_price":"2.31","trade_volume":"36,200","trade_value":"83,265.69","trade_count":"7"},{"id":"23861","date":"2019-05-26","low_price":"2.30","high_price":"2.31","close_price":"2.30","trade_volume":"53,580","trade_value":"123,235.66","trade_count":"20"},{"id":"23862","date":"2019-05-27","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"14,000","trade_value":"32,200.00","trade_count":"5"},{"id":"23863","date":"2019-05-28","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"15,000","trade_value":"34,500.00","trade_count":"5"},{"id":"23864","date":"2019-05-29","low_price":"2.30","high_price":"2.31","close_price":"2.31","trade_volume":"8,322","trade_value":"19,181.14","trade_count":"4"},{"id":"23865","date":"2019-05-30","low_price":"2.30","high_price":"2.32","close_price":"2.32","trade_volume":"111,576","trade_value":"256,689.87","trade_count":"30"},{"id":"23866","date":"2019-06-02","low_price":"2.30","high_price":"2.32","close_price":"2.32","trade_volume":"128,902","trade_value":"296,572.64","trade_count":"28"},{"id":"23867","date":"2019-06-09","low_price":"2.31","high_price":"2.32","close_price":"2.32","trade_volume":"809","trade_value":"1,870.17","trade_count":"4"},{"id":"23868","date":"2019-06-10","low_price":"2.31","high_price":"2.33","close_price":"2.33","trade_volume":"22,829","trade_value":"52,744.63","trade_count":"27"},{"id":"23869","date":"2019-06-11","low_price":"2.30","high_price":"2.32","close_price":"2.32","trade_volume":"4,093","trade_value":"9,464.70","trade_count":"8"},{"id":"23870","date":"2019-06-12","low_price":"2.30","high_price":"2.32","close_price":"2.31","trade_volume":"1,912","trade_value":"4,420.63","trade_count":"6"},{"id":"23871","date":"2019-06-13","low_price":"2.31","high_price":"2.33","close_price":"2.33","trade_volume":"88,376","trade_value":"204,201.28","trade_count":"20"},{"id":"23872","date":"2019-06-16","low_price":"2.32","high_price":"2.33","close_price":"2.33","trade_volume":"3,962","trade_value":"9,230.26","trade_count":"3"},{"id":"23873","date":"2019-06-17","low_price":"2.32","high_price":"2.33","close_price":"2.33","trade_volume":"17,140","trade_value":"39,776.20","trade_count":"10"},{"id":"23874","date":"2019-06-19","low_price":"2.33","high_price":"2.33","close_price":"2.33","trade_volume":"4,000","trade_value":"9,320.00","trade_count":"4"},{"id":"23875","date":"2019-06-20","low_price":"2.32","high_price":"2.33","close_price":"2.33","trade_volume":"7,874","trade_value":"18,345.50","trade_count":"7"},{"id":"23876","date":"2019-06-23","low_price":"2.32","high_price":"2.33","close_price":"2.33","trade_volume":"4,785","trade_value":"11,139.05","trade_count":"4"},{"id":"23877","date":"2019-06-24","low_price":"2.33","high_price":"2.34","close_price":"2.34","trade_volume":"100,000","trade_value":"233,002.85","trade_count":"6"},{"id":"23878","date":"2019-06-26","low_price":"2.33","high_price":"2.34","close_price":"2.34","trade_volume":"5,996","trade_value":"13,975.64","trade_count":"5"},{"id":"23879","date":"2019-07-07","low_price":"2.33","high_price":"2.33","close_price":"2.34","trade_volume":"10,983","trade_value":"25,591.22","trade_count":"10"},{"id":"23880","date":"2019-06-30","low_price":"2.32","high_price":"2.34","close_price":"2.34","trade_volume":"13,833","trade_value":"32,118","trade_count":"9"},{"id":"23881","date":"2019-07-01","low_price":"2.31","high_price":"2.34","close_price":"2.34","trade_volume":"62,179","trade_value":"143,976","trade_count":"21"},{"id":"23882","date":"2019-07-02","low_price":"2.34","high_price":"2.34","close_price":"2.34","trade_volume":"2,207","trade_value":"5,153","trade_count":"4"},{"id":"23883","date":"2019-07-03","low_price":"2.33","high_price":"2.35","close_price":"2.35","trade_volume":"17,200","trade_value":"40,111","trade_count":"8"},{"id":"23884","date":"2019-07-04","low_price":"2.33","high_price":"2.33","close_price":"2.33","trade_volume":"15,846","trade_value":"36,921","trade_count":"5"},{"id":"23885","date":"2019-07-08","low_price":"2.32","high_price":"2.34","close_price":"2.34","trade_volume":"15,463","trade_value":"35,981.42","trade_count":"16"},{"id":"23886","date":"2019-07-09","low_price":"2.32","high_price":"2.35","close_price":"2.35","trade_volume":"6,827","trade_value":"15,910.65","trade_count":"10"},{"id":"23887","date":"2019-07-11","low_price":"2.33","high_price":"2.35","close_price":"2.35","trade_volume":"1,210","trade_value":"2,831.50","trade_count":"4"},{"id":"23888","date":"2019-07-15","low_price":"2.33","high_price":"2.35","close_price":"2.35","trade_volume":"16,200","trade_value":"37,757.50","trade_count":"7"},{"id":"23889","date":"2019-07-16","low_price":"2.33","high_price":"2.33","close_price":"2.33","trade_volume":"8,889","trade_value":"20,711.37","trade_count":"11"},{"id":"23890","date":"2019-07-17","low_price":"2.34","high_price":"2.35","close_price":"2.34","trade_volume":"2,755","trade_value":"6,448.70","trade_count":"5"},{"id":"23891","date":"2019-07-21","low_price":"2.33","high_price":"2.34","close_price":"2.34","trade_volume":"7,611","trade_value":"17,734.74","trade_count":"6"},{"id":"23892","date":"2019-07-22","low_price":"2.32","high_price":"2.33","close_price":"2.33","trade_volume":"5,500","trade_value":"12,765.00","trade_count":"2"},{"id":"23893","date":"2019-07-23","low_price":"2.33","high_price":"2.33","close_price":"2.33","trade_volume":"10,236","trade_value":"23,849.88","trade_count":"6"},{"id":"23894","date":"2019-07-24","low_price":"2.32","high_price":"2.33","close_price":"2.33","trade_volume":"21,512","trade_value":"50,072.96","trade_count":"10"},{"id":"23895","date":"2019-07-25","low_price":"2.33","high_price":"2.33","close_price":"2.33","trade_volume":"5,000","trade_value":"11,650.00","trade_count":"1"},{"id":"23896","date":"2019-07-28","low_price":"2.34","high_price":"2.35","close_price":"2.35","trade_volume":"9,496","trade_value":"22,314.61","trade_count":"6"},{"id":"23897","date":"2019-07-29","low_price":"2.32","high_price":"2.32","close_price":"2.32","trade_volume":"1,250","trade_value":"2,900.00","trade_count":"2"},{"id":"23898","date":"2019-07-31","low_price":"2.33","high_price":"2.37","close_price":"2.37","trade_volume":"15,340","trade_value":"35,838.55","trade_count":"15"},{"id":"23899","date":"2019-08-01","low_price":"2.33","high_price":"2.40","close_price":"2.40","trade_volume":"42,242","trade_value":"98,785.81","trade_count":"16"},{"id":"23900","date":"2019-08-04","low_price":"2.37","high_price":"2.40","close_price":"2.40","trade_volume":"200","trade_value":"477.00","trade_count":"2"},{"id":"23901","date":"2019-08-06","low_price":"2.41","high_price":"2.42","close_price":"2.42","trade_volume":"150","trade_value":"362.00","trade_count":"2"},{"id":"23902","date":"2019-08-08","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"2,550","trade_value":"6,121.00","trade_count":"2"},{"id":"23903","date":"2019-08-19","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"5,000","trade_value":"12,000.00","trade_count":"1"},{"id":"23904","date":"2019-08-20","low_price":"2.39","high_price":"2.45","close_price":"2.45","trade_volume":"12,500","trade_value":"30,016.65","trade_count":"10"},{"id":"23905","date":"2019-08-21","low_price":"2.42","high_price":"2.43","close_price":"2.42","trade_volume":"28,362","trade_value":"68,641.04","trade_count":"10"},{"id":"23906","date":"2019-08-22","low_price":"2.41","high_price":"2.43","close_price":"2.41","trade_volume":"44,634","trade_value":"107,894.60","trade_count":"19"},{"id":"23907","date":"2019-08-25","low_price":"2.40","high_price":"2.45","close_price":"2.42","trade_volume":"216,688","trade_value":"522,259.16","trade_count":"13"},{"id":"23908","date":"2019-08-26","low_price":"2.42","high_price":"2.44","close_price":"2.44","trade_volume":"31,027","trade_value":"75,089.34","trade_count":"13"},{"id":"23909","date":"2019-08-27","low_price":"2.39","high_price":"2.44","close_price":"2.44","trade_volume":"12,782","trade_value":"30,583.98","trade_count":"5"},{"id":"23910","date":"2019-08-28","low_price":"2.42","high_price":"2.45","close_price":"2.45","trade_volume":"10,077","trade_value":"24,478.65","trade_count":"6"},{"id":"23911","date":"2019-09-01","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"422","trade_value":"1,025.46","trade_count":"2"},{"id":"23912","date":"2019-09-02","low_price":"2.40","high_price":"2.43","close_price":"2.42","trade_volume":"38,675","trade_value":"92,910.59","trade_count":"12"},{"id":"23913","date":"2019-09-03","low_price":"2.41","high_price":"2.44","close_price":"2.44","trade_volume":"35,992","trade_value":"86,755.72","trade_count":"5"},{"id":"23914","date":"2019-09-05","low_price":"2.40","high_price":"2.44","close_price":"2.44","trade_volume":"9,451","trade_value":"22,757.96","trade_count":"9"},{"id":"23915","date":"2019-09-10","low_price":"2.40","high_price":"2.43","close_price":"2.43","trade_volume":"200","trade_value":"483.00","trade_count":"2"},{"id":"23916","date":"2019-09-11","low_price":"2.41","high_price":"2.43","close_price":"2.43","trade_volume":"4,000","trade_value":"9,644.52","trade_count":"2"},{"id":"23917","date":"2019-09-12","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"3,955","trade_value":"9,571.10","trade_count":"3"},{"id":"23918","date":"2019-09-15","low_price":"2.42","high_price":"2.43","close_price":"2.42","trade_volume":"3,350","trade_value":"8,140.00","trade_count":"2"},{"id":"23919","date":"2019-09-16","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"11,000","trade_value":"26,428.23","trade_count":"9"},{"id":"23920","date":"2019-09-18","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"168,175","trade_value":"403,620.00","trade_count":"19"},{"id":"23921","date":"2019-09-19","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"758,858","trade_value":"1,821,259.20","trade_count":"3"},{"id":"23922","date":"2019-09-22","low_price":"2.41","high_price":"2.41","close_price":"2.41","trade_volume":"750","trade_value":"1,807.50","trade_count":"1"},{"id":"23923","date":"2019-09-23","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"3,347","trade_value":"8,032.80","trade_count":"2"},{"id":"23924","date":"2019-09-24","low_price":"2.40","high_price":"2.41","close_price":"2.41","trade_volume":"192,317","trade_value":"463,053.30","trade_count":"13"},{"id":"23925","date":"2019-09-25","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"1,000","trade_value":"2,420.00","trade_count":"1"},{"id":"23926","date":"2019-09-26","low_price":"2.41","high_price":"2.44","close_price":"2.44","trade_volume":"54,200","trade_value":"130,683.60","trade_count":"6"},{"id":"23927","date":"2019-09-29","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"11,300","trade_value":"27,459.00","trade_count":"4"},{"id":"23928","date":"2019-10-01","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"40","trade_value":"97.20","trade_count":"1"},{"id":"23929","date":"2019-10-02","low_price":"2.41","high_price":"2.41","close_price":"2.41","trade_volume":"10,000","trade_value":"24,100.00","trade_count":"3"},{"id":"23930","date":"2019-10-06","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"10,035","trade_value":"24,285.05","trade_count":"2"},{"id":"23931","date":"2019-10-07","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"1,495","trade_value":"3,632.85","trade_count":"1"},{"id":"23932","date":"2019-10-09","low_price":"2.42","high_price":"2.43","close_price":"2.42","trade_volume":"10,000","trade_value":"24,250.00","trade_count":"7"},{"id":"23933","date":"2019-10-10","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"1,025","trade_value":"2,490.75","trade_count":"3"},{"id":"23934","date":"2019-10-14","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"14,000","trade_value":"33,980.00","trade_count":"2"},{"id":"23935","date":"2019-10-15","low_price":"2.41","high_price":"2.42","close_price":"2.41","trade_volume":"12,198","trade_value":"29,401.06","trade_count":"13"},{"id":"23936","date":"2019-10-16","low_price":"2.41","high_price":"2.41","close_price":"2.41","trade_volume":"10","trade_value":"24.10","trade_count":"1"},{"id":"23937","date":"2019-10-17","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"50,000","trade_value":"121,000.00","trade_count":"1"},{"id":"23938","date":"2019-10-20","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"50,016","trade_value":"121,038.72","trade_count":"3"},{"id":"23939","date":"2019-10-21","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"30,000","trade_value":"72,699.00","trade_count":"5"},{"id":"23940","date":"2019-10-22","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"68,300","trade_value":"165,969.00","trade_count":"5"},{"id":"23941","date":"2019-10-23","low_price":"2.44","high_price":"2.44","close_price":"2.44","trade_volume":"100","trade_value":"244.00","trade_count":"1"},{"id":"23942","date":"2019-10-28","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"21,512","trade_value":"52,274.16","trade_count":"9"},{"id":"23943","date":"2019-10-29","low_price":"2.42","high_price":"2.44","close_price":"2.42","trade_volume":"32,179","trade_value":"77,875.73","trade_count":"6"},{"id":"23944","date":"2019-10-31","low_price":"2.42","high_price":"2.44","close_price":"2.43","trade_volume":"12,659","trade_value":"30,779.35","trade_count":"7"},{"id":"23945","date":"2019-11-03","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"32,334","trade_value":"78,571.62","trade_count":"5"},{"id":"23946","date":"2019-11-04","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"79,102","trade_value":"192,217.86","trade_count":"8"},{"id":"23947","date":"2019-11-05","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"20,000","trade_value":"48,600.00","trade_count":"3"},{"id":"23948","date":"2019-11-06","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"174,326","trade_value":"423,195.20","trade_count":"24"},{"id":"23949","date":"2019-11-07","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"14,510","trade_value":"35,114.20","trade_count":"4"},{"id":"23950","date":"2019-11-10","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"4,928","trade_value":"11,925.76","trade_count":"2"},{"id":"23951","date":"2019-11-11","low_price":"2.41","high_price":"2.42","close_price":"2.42","trade_volume":"42,636","trade_value":"103,126.12","trade_count":"15"},{"id":"23952","date":"2019-11-12","low_price":"2.40","high_price":"2.42","close_price":"2.40","trade_volume":"13,748","trade_value":"33,003.38","trade_count":"7"},{"id":"23953","date":"2019-11-13","low_price":"2.38","high_price":"2.42","close_price":"2.40","trade_volume":"1,291,270","trade_value":"3,098,284.00","trade_count":"26"},{"id":"23954","date":"2019-11-14","low_price":"2.39","high_price":"2.43","close_price":"2.43","trade_volume":"25,061","trade_value":"59,911.21","trade_count":"7"},{"id":"23955","date":"2019-11-17","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"53,000","trade_value":"127,200.00","trade_count":"7"},{"id":"23956","date":"2019-11-18","low_price":"2.37","high_price":"2.40","close_price":"2.40","trade_volume":"43,000","trade_value":"102,360.12","trade_count":"14"},{"id":"23957","date":"2019-11-19","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"78,500","trade_value":"188,400.00","trade_count":"7"},{"id":"23958","date":"2019-11-20","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"250","trade_value":"605.00","trade_count":"2"},{"id":"23959","date":"2019-11-25","low_price":"2.42","high_price":"2.43","close_price":"2.43","trade_volume":"209","trade_value":"506.98","trade_count":"2"},{"id":"23960","date":"2019-11-26","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"591","trade_value":"1,430.22","trade_count":"2"},{"id":"23961","date":"2019-11-28","low_price":"2.41","high_price":"2.41","close_price":"2.41","trade_volume":"12,000","trade_value":"28,920.00","trade_count":"5"},{"id":"23962","date":"2019-12-01","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"3,338","trade_value":"8,077.96","trade_count":"1"},{"id":"23963","date":"2019-12-02","low_price":"2.41","high_price":"2.48","close_price":"2.45","trade_volume":"6,822","trade_value":"16,482.73","trade_count":"7"},{"id":"23964","date":"2019-12-03","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"4,000","trade_value":"9,680.00","trade_count":"4"},{"id":"23965","date":"2019-12-04","low_price":"2.42","high_price":"2.45","close_price":"2.43","trade_volume":"71,783","trade_value":"174,399.77","trade_count":"21"},{"id":"23966","date":"2019-12-05","low_price":"2.43","high_price":"2.44","close_price":"2.43","trade_volume":"61,727","trade_value":"149,996.72","trade_count":"11"},{"id":"23967","date":"2019-12-08","low_price":"2.42","high_price":"2.44","close_price":"2.44","trade_volume":"36,351","trade_value":"88,295.82","trade_count":"9"},{"id":"23968","date":"2019-12-09","low_price":"2.43","high_price":"2.44","close_price":"2.43","trade_volume":"91,000","trade_value":"221,133.00","trade_count":"13"},{"id":"23969","date":"2019-12-10","low_price":"2.43","high_price":"2.49","close_price":"2.49","trade_volume":"174,711","trade_value":"424,922.42","trade_count":"23"},{"id":"23970","date":"2019-12-11","low_price":"2.45","high_price":"2.50","close_price":"2.50","trade_volume":"44,000","trade_value":"108,446.00","trade_count":"10"},{"id":"23971","date":"2019-12-12","low_price":"2.45","high_price":"2.50","close_price":"2.50","trade_volume":"6,363","trade_value":"15,657.50","trade_count":"6"},{"id":"23972","date":"2019-12-15","low_price":"2.45","high_price":"2.51","close_price":"2.50","trade_volume":"9,600","trade_value":"23,646.00","trade_count":"4"},{"id":"23973","date":"2019-12-16","low_price":"2.46","high_price":"2.52","close_price":"2.52","trade_volume":"1,534","trade_value":"3,791.64","trade_count":"4"},{"id":"23974","date":"2019-12-18","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"43,445","trade_value":"108,612.50","trade_count":"8"},{"id":"23975","date":"2019-12-19","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"47,190","trade_value":"117,975.00","trade_count":"7"},{"id":"23976","date":"2019-12-22","low_price":"2.48","high_price":"2.50","close_price":"2.50","trade_volume":"31,000","trade_value":"77,480.00","trade_count":"4"},{"id":"23977","date":"2019-12-23","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"15,800","trade_value":"39,500.00","trade_count":"2"},{"id":"23978","date":"2019-12-24","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"276","trade_value":"690.00","trade_count":"1"},{"id":"23979","date":"2019-12-29","low_price":"2.49","high_price":"2.50","close_price":"2.50","trade_volume":"31,300","trade_value":"78,237.00","trade_count":"6"},{"id":"23980","date":"2019-12-30","low_price":"2.49","high_price":"2.50","close_price":"2.50","trade_volume":"11,565","trade_value":"28,907.50","trade_count":"6"},{"id":"23981","date":"2019-12-31","low_price":"2.50","high_price":"2.55","close_price":"2.55","trade_volume":"6,075","trade_value":"15,293.25","trade_count":"9"},{"id":"23982","date":"2020-01-02","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"1,000","trade_value":"2,500.00","trade_count":"2"},{"id":"23983","date":"2020-01-05","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"15,678","trade_value":"39,195.00","trade_count":"10"},{"id":"23984","date":"2020-01-06","low_price":"2.53","high_price":"2.53","close_price":"2.53","trade_volume":"6,043","trade_value":"15,288.79","trade_count":"6"},{"id":"23985","date":"2020-01-08","low_price":"2.50","high_price":"2.53","close_price":"2.53","trade_volume":"7,800","trade_value":"19,599.80","trade_count":"6"},{"id":"23986","date":"2020-01-09","low_price":"2.53","high_price":"2.53","close_price":"2.53","trade_volume":"390","trade_value":"986.70","trade_count":"1"},{"id":"23987","date":"2020-01-12","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"11,027","trade_value":"27,567.50","trade_count":"6"},{"id":"23988","date":"2020-01-13","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"7,000","trade_value":"17,500.00","trade_count":"3"},{"id":"23989","date":"2020-01-16","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"30,800","trade_value":"77,000.00","trade_count":"8"},{"id":"23990","date":"2020-01-20","low_price":"2.50","high_price":"2.50","close_price":"2.50","trade_volume":"100,448","trade_value":"251,120.00","trade_count":"5"},{"id":"23991","date":"2020-01-21","low_price":"2.50","high_price":"2.54","close_price":"2.54","trade_volume":"108,136","trade_value":"270,349.36","trade_count":"8"},{"id":"23992","date":"2020-01-23","low_price":"2.54","high_price":"2.54","close_price":"2.54","trade_volume":"312","trade_value":"792.48","trade_count":"1"},{"id":"23993","date":"2020-01-26","low_price":"2.54","high_price":"2.54","close_price":"2.54","trade_volume":"1,185","trade_value":"3,009.90","trade_count":"5"},{"id":"23994","date":"2020-01-27","low_price":"2.50","high_price":"2.55","close_price":"2.55","trade_volume":"576,677","trade_value":"1,442,020.58","trade_count":"21"},{"id":"23995","date":"2020-01-28","low_price":"2.52","high_price":"2.56","close_price":"2.56","trade_volume":"80,811","trade_value":"206,559.28","trade_count":"22"},{"id":"23996","date":"2020-01-29","low_price":"2.56","high_price":"2.56","close_price":"2.56","trade_volume":"61,700","trade_value":"157,952.00","trade_count":"13"},{"id":"23997","date":"2020-01-30","low_price":"2.57","high_price":"2.57","close_price":"2.57","trade_volume":"168,444","trade_value":"432,901.08","trade_count":"56"},{"id":"23998","date":"2020-02-02","low_price":"2.57","high_price":"2.57","close_price":"2.57","trade_volume":"31,109","trade_value":"79,950.13","trade_count":"24"},{"id":"23999","date":"2020-02-03","low_price":"2.57","high_price":"2.57","close_price":"2.57","trade_volume":"51,300","trade_value":"131,841.00","trade_count":"24"},{"id":"24000","date":"2020-02-04","low_price":"2.57","high_price":"2.57","close_price":"2.57","trade_volume":"2,632","trade_value":"6,764.24","trade_count":"4"},{"id":"24001","date":"2020-02-05","low_price":"2.57","high_price":"2.58","close_price":"2.58","trade_volume":"124,958","trade_value":"321,148.46","trade_count":"37"},{"id":"24002","date":"2020-02-06","low_price":"2.58","high_price":"2.59","close_price":"2.59","trade_volume":"4,043","trade_value":"10,451.37","trade_count":"5"},{"id":"24003","date":"2020-02-09","low_price":"2.59","high_price":"2.60","close_price":"2.60","trade_volume":"11,077","trade_value":"28,689.63","trade_count":"9"},{"id":"24004","date":"2020-02-10","low_price":"2.59","high_price":"2.60","close_price":"2.60","trade_volume":"5,200","trade_value":"13,470.00","trade_count":"4"},{"id":"24005","date":"2020-02-11","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"4,825","trade_value":"12,545.00","trade_count":"3"},{"id":"24006","date":"2020-02-12","low_price":"2.59","high_price":"2.60","close_price":"2.60","trade_volume":"15,820","trade_value":"40,975.80","trade_count":"7"},{"id":"24007","date":"2020-02-13","low_price":"2.59","high_price":"2.60","close_price":"2.60","trade_volume":"10,435","trade_value":"27,027.65","trade_count":"5"},{"id":"24008","date":"2020-02-16","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"21,555","trade_value":"56,043.00","trade_count":"6"},{"id":"24009","date":"2020-02-17","low_price":"2.60","high_price":"2.64","close_price":"2.63","trade_volume":"31,855","trade_value":"82,888.31","trade_count":"18"},{"id":"24010","date":"2020-02-18","low_price":"2.63","high_price":"2.63","close_price":"2.63","trade_volume":"350","trade_value":"920.50","trade_count":"1"},{"id":"24011","date":"2020-02-19","low_price":"2.63","high_price":"2.65","close_price":"2.65","trade_volume":"33,569","trade_value":"88,945.05","trade_count":"6"},{"id":"24012","date":"2020-02-20","low_price":"2.65","high_price":"2.68","close_price":"2.68","trade_volume":"16,000","trade_value":"42,409.84","trade_count":"5"},{"id":"24013","date":"2020-02-23","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"500","trade_value":"1,325.00","trade_count":"1"},{"id":"24014","date":"2020-02-24","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"8,100","trade_value":"21,465.00","trade_count":"4"},{"id":"24015","date":"2020-02-25","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"5,700","trade_value":"15,105.00","trade_count":"3"},{"id":"24016","date":"2020-02-26","low_price":"2.64","high_price":"2.64","close_price":"2.64","trade_volume":"6,000","trade_value":"15,840.00","trade_count":"2"},{"id":"24017","date":"2020-02-27","low_price":"2.60","high_price":"2.64","close_price":"2.64","trade_volume":"2,500","trade_value":"6,528.10","trade_count":"4"},{"id":"24018","date":"2020-03-02","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"6,000","trade_value":"15,600.00","trade_count":"4"},{"id":"24019","date":"2020-03-03","low_price":"2.63","high_price":"2.65","close_price":"2.65","trade_volume":"15,786","trade_value":"41,604.40","trade_count":"8"},{"id":"24020","date":"2020-03-04","low_price":"2.63","high_price":"2.65","close_price":"2.63","trade_volume":"13,100","trade_value":"34,455.00","trade_count":"2"},{"id":"24021","date":"2020-03-05","low_price":"2.60","high_price":"2.65","close_price":"2.64","trade_volume":"11,924","trade_value":"31,332.40","trade_count":"9"},{"id":"24022","date":"2020-03-09","low_price":"2.58","high_price":"2.63","close_price":"2.63","trade_volume":"116,032","trade_value":"303,591.11","trade_count":"10"},{"id":"24023","date":"2020-03-10","low_price":"2.59","high_price":"2.65","close_price":"2.64","trade_volume":"285,651","trade_value":"750,218.76","trade_count":"13"},{"id":"24024","date":"2020-03-11","low_price":"2.60","high_price":"2.62","close_price":"2.60","trade_volume":"6,000","trade_value":"15,700.00","trade_count":"2"},{"id":"24025","date":"2020-03-12","low_price":"2.59","high_price":"2.65","close_price":"2.65","trade_volume":"38,251","trade_value":"99,467.14","trade_count":"26"},{"id":"24026","date":"2020-03-15","low_price":"2.51","high_price":"2.65","close_price":"2.65","trade_volume":"176,947","trade_value":"452,991.92","trade_count":"37"},{"id":"24027","date":"2020-03-16","low_price":"2.55","high_price":"2.60","close_price":"2.58","trade_volume":"51,533","trade_value":"132,059.54","trade_count":"6"},{"id":"24028","date":"2020-03-17","low_price":"2.53","high_price":"2.60","close_price":"2.60","trade_volume":"39,753","trade_value":"101,575.48","trade_count":"12"},{"id":"24029","date":"2020-03-18","low_price":"2.55","high_price":"2.60","close_price":"2.60","trade_volume":"36,211","trade_value":"92,593.05","trade_count":"13"},{"id":"24030","date":"2020-03-19","low_price":"2.56","high_price":"2.56","close_price":"2.56","trade_volume":"20,000","trade_value":"51,200.00","trade_count":"2"},{"id":"24031","date":"2020-05-03","low_price":"2.56","high_price":"2.56","close_price":"2.56","trade_volume":"231,012","trade_value":"591,390.72","trade_count":"3"},{"id":"24032","date":"2020-05-04","low_price":"2.55","high_price":"2.56","close_price":"2.56","trade_volume":"115,000","trade_value":"293,252.00","trade_count":"4"},{"id":"24033","date":"2020-05-05","low_price":"2.55","high_price":"2.60","close_price":"2.59","trade_volume":"1,940","trade_value":"5,013.00","trade_count":"6"},{"id":"24034","date":"2020-05-07","low_price":"2.56","high_price":"2.60","close_price":"2.60","trade_volume":"161,700","trade_value":"414,465.03","trade_count":"19"},{"id":"24035","date":"2020-05-11","low_price":"2.57","high_price":"2.60","close_price":"2.58","trade_volume":"45,910","trade_value":"118,416.00","trade_count":"11"},{"id":"24036","date":"2020-05-12","low_price":"2.58","high_price":"2.60","close_price":"2.60","trade_volume":"18,000","trade_value":"46,493.39","trade_count":"3"},{"id":"24037","date":"2020-05-13","low_price":"2.59","high_price":"2.60","close_price":"2.60","trade_volume":"27,438","trade_value":"71,259.20","trade_count":"10"},{"id":"24038","date":"2020-05-14","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"9,465","trade_value":"24,609.00","trade_count":"6"},{"id":"24039","date":"2020-05-17","low_price":"2.60","high_price":"2.65","close_price":"2.65","trade_volume":"11,979","trade_value":"31,412.57","trade_count":"9"},{"id":"24040","date":"2020-05-18","low_price":"2.63","high_price":"2.65","close_price":"2.65","trade_volume":"30,370","trade_value":"80,250.50","trade_count":"26"},{"id":"24041","date":"2020-05-19","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"109,055","trade_value":"288,995.75","trade_count":"17"},{"id":"24042","date":"2020-05-20","low_price":"2.65","high_price":"2.67","close_price":"2.65","trade_volume":"132,259","trade_value":"350,488.35","trade_count":"37"},{"id":"24043","date":"2020-05-27","low_price":"2.45","high_price":"2.55","close_price":"2.45","trade_volume":"50,100","trade_value":"122,770.59","trade_count":"23"},{"id":"24044","date":"2020-05-28","low_price":"2.44","high_price":"2.50","close_price":"2.45","trade_volume":"60,873","trade_value":"149,084.00","trade_count":"24"},{"id":"24045","date":"2020-05-31","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"3,366","trade_value":"8,246.70","trade_count":"10"},{"id":"24046","date":"2020-06-01","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"50,615","trade_value":"124,512.90","trade_count":"18"},{"id":"24047","date":"2020-06-02","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"52,348","trade_value":"128,776.08","trade_count":"28"},{"id":"24048","date":"2020-06-03","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"17,791","trade_value":"43,765.86","trade_count":"17"},{"id":"24049","date":"2020-06-04","low_price":"2.45","high_price":"2.47","close_price":"2.46","trade_volume":"17,142","trade_value":"42,021.32","trade_count":"14"},{"id":"24050","date":"2020-06-07","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"7,764","trade_value":"19,095.58","trade_count":"10"},{"id":"24051","date":"2020-06-08","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"24,858","trade_value":"61,150.68","trade_count":"12"},{"id":"24052","date":"2020-06-09","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"18,990","trade_value":"46,715.40","trade_count":"17"},{"id":"24053","date":"2020-06-10","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"13,696","trade_value":"33,692.16","trade_count":"7"},{"id":"24054","date":"2020-06-11","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"15,500","trade_value":"38,130.00","trade_count":"4"},{"id":"24055","date":"2020-06-14","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"9,194","trade_value":"22,557.13","trade_count":"11"},{"id":"24056","date":"2020-06-15","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"11,956","trade_value":"29,292.20","trade_count":"7"},{"id":"24057","date":"2020-06-16","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"93,596","trade_value":"229,845.76","trade_count":"27"},{"id":"24058","date":"2020-06-17","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"17,110","trade_value":"42,088.58","trade_count":"10"},{"id":"24059","date":"2020-06-22","low_price":"2.45","high_price":"2.50","close_price":"2.46","trade_volume":"132,962","trade_value":"326,624.36","trade_count":"18"},{"id":"24060","date":"2020-06-23","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"68,038","trade_value":"167,373.48","trade_count":"6"},{"id":"24061","date":"2020-06-24","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"1,200","trade_value":"2,952.00","trade_count":"2"},{"id":"24062","date":"2020-06-25","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"15,014","trade_value":"36,934.44","trade_count":"2"},{"id":"24063","date":"2020-06-28","low_price":"2.46","high_price":"2.47","close_price":"2.46","trade_volume":"7,719","trade_value":"19,008.74","trade_count":"3"},{"id":"24064","date":"2020-06-29","low_price":"2.45","high_price":"2.47","close_price":"2.47","trade_volume":"103,786","trade_value":"254,460.33","trade_count":"13"},{"id":"24065","date":"2020-06-30","low_price":"2.45","high_price":"2.50","close_price":"2.50","trade_volume":"31,412","trade_value":"77,037.36","trade_count":"7"},{"id":"24066","date":"2020-07-02","low_price":"2.45","high_price":"2.46","close_price":"2.45","trade_volume":"4,750","trade_value":"11,642.50","trade_count":"8"},{"id":"24067","date":"2020-07-05","low_price":"2.47","high_price":"2.47","close_price":"2.47","trade_volume":"32","trade_value":"79.04","trade_count":"1"},{"id":"24068","date":"2020-07-06","low_price":"2.44","high_price":"2.48","close_price":"2.48","trade_volume":"5,000,500","trade_value":"12,201,240.00","trade_count":"2"},{"id":"24069","date":"2020-07-07","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"66,169","trade_value":"162,775.74","trade_count":"9"},{"id":"24070","date":"2020-07-08","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"11,023","trade_value":"27,105.48","trade_count":"8"},{"id":"24071","date":"2020-07-09","low_price":"2.46","high_price":"2.48","close_price":"2.48","trade_volume":"14,770","trade_value":"36,335.20","trade_count":"10"},{"id":"24072","date":"2020-07-12","low_price":"2.46","high_price":"2.48","close_price":"2.46","trade_volume":"11,700","trade_value":"28,795.00","trade_count":"9"},{"id":"24073","date":"2020-07-13","low_price":"2.45","high_price":"2.48","close_price":"2.45","trade_volume":"14,311","trade_value":"35,198.57","trade_count":"7"},{"id":"24074","date":"2020-07-15","low_price":"2.43","high_price":"2.45","close_price":"2.43","trade_volume":"20,500","trade_value":"49,946.00","trade_count":"9"},{"id":"24075","date":"2020-07-16","low_price":"2.43","high_price":"2.45","close_price":"2.43","trade_volume":"7,030","trade_value":"17,159.50","trade_count":"7"},{"id":"24076","date":"2020-07-19","low_price":"2.42","high_price":"2.43","close_price":"2.42","trade_volume":"4,988","trade_value":"12,111.73","trade_count":"5"},{"id":"24077","date":"2020-07-20","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"420","trade_value":"1,020.60","trade_count":"1"},{"id":"24078","date":"2020-07-21","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"2,000","trade_value":"4,860.00","trade_count":"1"},{"id":"24079","date":"2020-07-22","low_price":"2.42","high_price":"2.45","close_price":"2.44","trade_volume":"137,948","trade_value":"333,990.47","trade_count":"14"},{"id":"24080","date":"2020-07-23","low_price":"2.43","high_price":"2.46","close_price":"2.46","trade_volume":"65,217","trade_value":"158,559.41","trade_count":"27"},{"id":"24081","date":"2020-07-26","low_price":"2.46","high_price":"2.50","close_price":"2.46","trade_volume":"6,500","trade_value":"16,000.68","trade_count":"8"},{"id":"24082","date":"2020-07-27","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"350","trade_value":"861.00","trade_count":"1"},{"id":"24083","date":"2020-07-29","low_price":"2.44","high_price":"2.46","close_price":"2.46","trade_volume":"33,951","trade_value":"82,875.58","trade_count":"7"},{"id":"24084","date":"2020-08-04","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"604","trade_value":"1,485.84","trade_count":"1"},{"id":"24085","date":"2020-08-05","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"4,000","trade_value":"9,800.00","trade_count":"2"},{"id":"24086","date":"2020-08-09","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"42","trade_value":"102.90","trade_count":"1"},{"id":"24087","date":"2020-08-10","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"1,220","trade_value":"3,001.20","trade_count":"2"},{"id":"24088","date":"2020-08-12","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"22,058","trade_value":"54,055.24","trade_count":"9"},{"id":"24089","date":"2020-08-13","low_price":"2.46","high_price":"2.46","close_price":"2.46","trade_volume":"6,090","trade_value":"14,981.40","trade_count":"8"},{"id":"24090","date":"2020-08-16","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"1,011","trade_value":"2,476.95","trade_count":"1"},{"id":"24091","date":"2020-08-17","low_price":"2.45","high_price":"2.46","close_price":"2.45","trade_volume":"384","trade_value":"942.64","trade_count":"2"},{"id":"24092","date":"2020-08-18","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"396","trade_value":"970.20","trade_count":"1"},{"id":"24093","date":"2020-08-19","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"71,196","trade_value":"174,430.20","trade_count":"17"},{"id":"24094","date":"2020-08-23","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"65,924","trade_value":"161,513.80","trade_count":"14"},{"id":"24095","date":"2020-08-24","low_price":"2.42","high_price":"2.45","close_price":"2.42","trade_volume":"2,634,812","trade_value":"6,455,196.80","trade_count":"14"},{"id":"24096","date":"2020-08-25","low_price":"2.43","high_price":"2.45","close_price":"2.43","trade_volume":"54,705","trade_value":"134,013.15","trade_count":"8"},{"id":"24097","date":"2020-08-26","low_price":"2.42","high_price":"2.43","close_price":"2.42","trade_volume":"28,000","trade_value":"67,770.00","trade_count":"6"},{"id":"24098","date":"2020-08-27","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"19,927","trade_value":"48,223.34","trade_count":"5"},{"id":"24099","date":"2020-08-30","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"5,658","trade_value":"13,692.36","trade_count":"8"},{"id":"24100","date":"2020-08-31","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"5,950","trade_value":"14,399.00","trade_count":"3"},{"id":"24101","date":"2020-09-01","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"112","trade_value":"271.04","trade_count":"2"},{"id":"24102","date":"2020-09-02","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"4,240","trade_value":"10,260.80","trade_count":"2"},{"id":"24103","date":"2020-09-03","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"27,000","trade_value":"65,340.00","trade_count":"16"},{"id":"24104","date":"2020-09-06","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"8,388","trade_value":"20,298.96","trade_count":"5"},{"id":"24105","date":"2020-09-09","low_price":"2.40","high_price":"2.42","close_price":"2.40","trade_volume":"7,700","trade_value":"18,595.00","trade_count":"6"},{"id":"24106","date":"2020-09-10","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"3,631","trade_value":"8,714.40","trade_count":"5"},{"id":"24107","date":"2020-09-13","low_price":"2.38","high_price":"2.40","close_price":"2.39","trade_volume":"10,521","trade_value":"25,109.40","trade_count":"10"},{"id":"24108","date":"2020-09-14","low_price":"2.35","high_price":"2.44","close_price":"2.44","trade_volume":"1,251,645","trade_value":"2,944,427.31","trade_count":"47"},{"id":"24109","date":"2020-09-15","low_price":"2.42","high_price":"2.44","close_price":"2.44","trade_volume":"2,200","trade_value":"5,327.47","trade_count":"5"},{"id":"24110","date":"2020-09-17","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"19,452,218","trade_value":"47,268,889.74","trade_count":"5"},{"id":"24111","date":"2020-09-20","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"6,100","trade_value":"14,762.00","trade_count":"4"},{"id":"24112","date":"2020-09-21","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"190","trade_value":"459.80","trade_count":"1"},{"id":"24113","date":"2020-09-22","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"3,264","trade_value":"7,838.88","trade_count":"4"},{"id":"24114","date":"2020-09-23","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"25,060","trade_value":"60,144.00","trade_count":"2"},{"id":"24115","date":"2020-09-24","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"30,218","trade_value":"72,523.20","trade_count":"12"},{"id":"24116","date":"2020-09-27","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"5,747","trade_value":"13,792.80","trade_count":"5"},{"id":"24117","date":"2020-09-28","low_price":"2.40","high_price":"2.42","close_price":"2.42","trade_volume":"2,735","trade_value":"6,566.50","trade_count":"5"},{"id":"24118","date":"2020-09-29","low_price":"2.40","high_price":"2.41","close_price":"2.40","trade_volume":"5,027","trade_value":"12,071.30","trade_count":"2"},{"id":"24119","date":"2020-09-30","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"7,000","trade_value":"16,800.00","trade_count":"5"},{"id":"24120","date":"2020-10-01","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"16,447","trade_value":"39,472.80","trade_count":"5"},{"id":"24121","date":"2020-10-04","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"13,094","trade_value":"31,687.48","trade_count":"7"},{"id":"24122","date":"2020-10-05","low_price":"2.42","high_price":"2.42","close_price":"2.42","trade_volume":"78,047","trade_value":"188,873.74","trade_count":"37"},{"id":"24123","date":"2020-10-06","low_price":"2.40","high_price":"2.42","close_price":"2.40","trade_volume":"3,700","trade_value":"8,945.58","trade_count":"3"},{"id":"24124","date":"2020-10-07","low_price":"2.42","high_price":"2.45","close_price":"2.45","trade_volume":"27,234","trade_value":"65,962.62","trade_count":"10"},{"id":"24125","date":"2020-10-08","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"10,236","trade_value":"24,873.48","trade_count":"5"},{"id":"24126","date":"2020-10-11","low_price":"2.43","high_price":"2.43","close_price":"2.43","trade_volume":"10,000","trade_value":"24,300.00","trade_count":"1"},{"id":"24144","date":"2020-11-17","low_price":"2.6","high_price":"2.61","close_price":"2.61","trade_volume":"520","trade_value":"1352.02","trade_count":"2"},{"id":"24145","date":"2020-11-16","low_price":"2.6","high_price":"2.61","close_price":"2.61","trade_volume":"41900","trade_value":"108940.57","trade_count":"21"},{"id":"24146","date":"2020-11-12","low_price":"2.57","high_price":"2.6","close_price":"2.57","trade_volume":"44200","trade_value":"114077","trade_count":"36"},{"id":"24147","date":"2020-11-11","low_price":"2.53","high_price":"2.59","close_price":"2.59","trade_volume":"5912","trade_value":"15087.86","trade_count":"9"},{"id":"24148","date":"2020-11-10","low_price":"2.54","high_price":"2.56","close_price":"2.56","trade_volume":"3563435","trade_value":"9086128.9","trade_count":"20"},{"id":"24149","date":"2020-11-08","low_price":"2.53","high_price":"2.55","close_price":"2.53","trade_volume":"6862","trade_value":"17437.52","trade_count":"9"},{"id":"24150","date":"2020-11-05","low_price":"2.53","high_price":"2.53","close_price":"2.53","trade_volume":"8837","trade_value":"22357.61","trade_count":"5"},{"id":"24151","date":"2020-11-04","low_price":"2.53","high_price":"2.53","close_price":"2.53","trade_volume":"2846","trade_value":"7200.38","trade_count":"3"},{"id":"24152","date":"2020-11-03","low_price":"2.53","high_price":"2.55","close_price":"2.55","trade_volume":"33322","trade_value":"84605.46","trade_count":"6"},{"id":"24153","date":"2020-11-02","low_price":"2.54","high_price":"2.54","close_price":"2.54","trade_volume":"2000","trade_value":"5080","trade_count":"1"},{"id":"24154","date":"2020-11-01","low_price":"2.53","high_price":"2.54","close_price":"2.54","trade_volume":"11249","trade_value":"28466.93","trade_count":"12"},{"id":"24155","date":"2020-10-28","low_price":"2.53","high_price":"2.54","close_price":"2.53","trade_volume":"2890","trade_value":"7339.29","trade_count":"7"},{"id":"24156","date":"2020-10-27","low_price":"2.54","high_price":"2.55","close_price":"2.54","trade_volume":"19700","trade_value":"50095","trade_count":"18"},{"id":"24157","date":"2020-10-26","low_price":"2.54","high_price":"2.55","close_price":"2.55","trade_volume":"23058","trade_value":"58688.94","trade_count":"14"},{"id":"24158","date":"2020-10-25","low_price":"2.5","high_price":"2.55","close_price":"2.55","trade_volume":"26700","trade_value":"67257.2","trade_count":"16"},{"id":"24159","date":"2020-10-22","low_price":"2.49","high_price":"2.53","close_price":"2.53","trade_volume":"22822","trade_value":"56996.72","trade_count":"10"},{"id":"24160","date":"2020-10-21","low_price":"2.49","high_price":"2.52","close_price":"2.51","trade_volume":"41300","trade_value":"102913","trade_count":"7"},{"id":"24161","date":"2020-10-20","low_price":"2.52","high_price":"2.53","close_price":"2.53","trade_volume":"7750","trade_value":"19533.69","trade_count":"5"},{"id":"24162","date":"2020-10-19","low_price":"2.5","high_price":"2.53","close_price":"2.53","trade_volume":"36715","trade_value":"92334.18","trade_count":"12"},{"id":"24163","date":"2020-10-18","low_price":"2.5","high_price":"2.53","close_price":"2.53","trade_volume":"400","trade_value":"1003.54","trade_count":"3"},{"id":"24164","date":"2020-10-15","low_price":"2.51","high_price":"2.53","close_price":"2.53","trade_volume":"44950","trade_value":"112855.98","trade_count":"17"},{"id":"24165","date":"2020-10-14","low_price":"2.48","high_price":"2.51","close_price":"2.51","trade_volume":"17002","trade_value":"42165.02","trade_count":"5"},{"id":"24166","date":"2020-10-13","low_price":"2.45","high_price":"2.53","close_price":"2.53","trade_volume":"13239","trade_value":"32587.45","trade_count":"19"},{"id":"24167","date":"2020-10-12","low_price":"2.44","high_price":"2.47","close_price":"2.47","trade_volume":"69025","trade_value":"169058.07","trade_count":"37"},{"id":"24361","date":"2020-11-18","low_price":"2.60","high_price":"2.65","close_price":"2.65","trade_volume":"233,822","trade_value":"609,427.70","trade_count":"51"},{"id":"24362","date":"2020-11-19","low_price":"2.64","high_price":"2.67","close_price":"2.67","trade_volume":"36743","trade_value":"97052","trade_count":"25"},{"id":"24363","date":"2020-11-22","low_price":"2.64","high_price":"2.65","close_price":"2.64","trade_volume":"6700","trade_value":"17749","trade_count":"8"},{"id":"24364","date":"2020-11-23","low_price":"2.64","high_price":"2.67","close_price":"2.67","trade_volume":"48700","trade_value":"128688","trade_count":"24"},{"id":"24365","date":"2020-11-24","low_price":"2.64","high_price":"2.66","close_price":"2.66","trade_volume":"75,100","trade_value":"198,815.48","trade_count":"10"},{"id":"24366","date":"2020-11-25","low_price":"2.64","high_price":"2.65","close_price":"2.65","trade_volume":"3,390","trade_value":"8,976.50","trade_count":"8"},{"id":"24367","date":"2020-11-26","low_price":"2.64","high_price":"2.65","close_price":"2.65","trade_volume":"21,220","trade_value":"56,023.00","trade_count":"5"},{"id":"24368","date":"2020-11-29","low_price":"2.63","high_price":"2.65","close_price":"2.65","trade_volume":"20,617","trade_value":"54,447.47","trade_count":"15"},{"id":"24369","date":"2020-11-30","low_price":"2.65","high_price":"2.67","close_price":"2.67","trade_volume":"12,315","trade_value":"32,661.05","trade_count":"6"},{"id":"24370","date":"2020-12-01","low_price":"2.65","high_price":"2.67","close_price":"2.67","trade_volume":"22,246","trade_value":"58,952.82","trade_count":"17"},{"id":"24371","date":"2020-12-02","low_price":"2.65","high_price":"2.67","close_price":"2.67","trade_volume":"38,625","trade_value":"102,476.57","trade_count":"18"},{"id":"24372","date":"2020-12-03","low_price":"2.68","high_price":"2.68","close_price":"2.68","trade_volume":"3,860","trade_value":"10,344.80","trade_count":"5"},{"id":"24373","date":"2020-12-06","low_price":"2.66","high_price":"2.69","close_price":"2.69","trade_volume":"28,967","trade_value":"77,135.53","trade_count":"13"},{"id":"24374","date":"2020-12-09","low_price":"2.70","high_price":"2.73","close_price":"2.73","trade_volume":"35,108","trade_value":"95,069.26","trade_count":"32"},{"id":"24375","date":"2020-12-10","low_price":"2.71","high_price":"2.74","close_price":"2.72","trade_volume":"23,528","trade_value":"63,944.27","trade_count":"13"},{"id":"24376","date":"2020-12-13","low_price":"2.71","high_price":"2.75","close_price":"2.72","trade_volume":"16,501","trade_value":"44,808.72","trade_count":"10"},{"id":"24377","date":"2020-12-14","low_price":"2.70","high_price":"2.71","close_price":"2.70","trade_volume":"17,000","trade_value":"45,910.50","trade_count":"16"},{"id":"24378","date":"2020-12-15","low_price":"2.70","high_price":"2.71","close_price":"2.71","trade_volume":"10,000","trade_value":"27,050.00","trade_count":"3"},{"id":"24379","date":"2020-12-17","low_price":"2.70","high_price":"2.72","close_price":"2.72","trade_volume":"53,560","trade_value":"144,848.20","trade_count":"18"},{"id":"24380","date":"2020-12-20","low_price":"2.72","high_price":"2.77","close_price":"2.73","trade_volume":"6,040","trade_value":"16,499.76","trade_count":"12"},{"id":"24381","date":"2020-12-21","low_price":"2.75","high_price":"2.76","close_price":"2.75","trade_volume":"10,069","trade_value":"27,709.75","trade_count":"12"},{"id":"24382","date":"2020-12-23","low_price":"2.75","high_price":"2.80","close_price":"2.80","trade_volume":"14,788","trade_value":"40,912.96","trade_count":"21"},{"id":"24383","date":"2020-12-24","low_price":"2.80","high_price":"2.80","close_price":"2.80","trade_volume":"4,634","trade_value":"12,975.20","trade_count":"7"},{"id":"24384","date":"2020-12-27","low_price":"2.76","high_price":"2.76","close_price":"2.76","trade_volume":"5,500","trade_value":"15,180.00","trade_count":"2"},{"id":"24385","date":"2020-12-28","low_price":"2.79","high_price":"2.80","close_price":"2.80","trade_volume":"750","trade_value":"2,095.00","trade_count":"6"},{"id":"24386","date":"2020-12-29","low_price":"2.79","high_price":"2.80","close_price":"2.79","trade_volume":"3,315","trade_value":"9,281.85","trade_count":"7"},{"id":"24387","date":"2020-12-30","low_price":"2.79","high_price":"2.79","close_price":"2.79","trade_volume":"4,700","trade_value":"13,113.00","trade_count":"6"},{"id":"24388","date":"2020-12-31","low_price":"2.77","high_price":"2.80","close_price":"2.80","trade_volume":"13,879","trade_value":"38,747.63","trade_count":"16"},{"id":"24389","date":"2021-01-03","low_price":"2.77","high_price":"2.80","close_price":"2.77","trade_volume":"17,302","trade_value":"47,946.74","trade_count":"18"},{"id":"24390","date":"2021-01-04","low_price":"2.76","high_price":"2.82","close_price":"2.82","trade_volume":"23,474","trade_value":"65,080.36","trade_count":"17"},{"id":"24391","date":"2021-01-06","low_price":"2.80","high_price":"2.82","close_price":"2.80","trade_volume":"41,103","trade_value":"115,172.26","trade_count":"24"},{"id":"24392","date":"2021-01-10","low_price":"2.80","high_price":"2.82","close_price":"2.80","trade_volume":"302,766","trade_value":"847,799.20","trade_count":"13"},{"id":"24393","date":"2021-01-11","low_price":"2.83","high_price":"2.83","close_price":"2.83","trade_volume":"550","trade_value":"1,556.50","trade_count":"2"},{"id":"24394","date":"2021-01-12","low_price":"2.80","high_price":"2.81","close_price":"2.81","trade_volume":"192,116","trade_value":"538,070.07","trade_count":"21"},{"id":"24395","date":"2021-01-13","low_price":"2.80","high_price":"2.83","close_price":"2.83","trade_volume":"4,014","trade_value":"11,242.20","trade_count":"6"},{"id":"24396","date":"2021-01-14","low_price":"2.81","high_price":"2.82","close_price":"2.81","trade_volume":"6,338","trade_value":"17,824.78","trade_count":"4"},{"id":"24397","date":"2021-01-17","low_price":"2.82","high_price":"2.85","close_price":"2.84","trade_volume":"106,319","trade_value":"301,960.76","trade_count":"39"},{"id":"24398","date":"2021-01-18","low_price":"2.84","high_price":"2.84","close_price":"2.84","trade_volume":"28,603","trade_value":"81,232.52","trade_count":"16"},{"id":"24399","date":"2021-01-19","low_price":"2.84","high_price":"2.85","close_price":"2.85","trade_volume":"28,698","trade_value":"81,519.30","trade_count":"17"},{"id":"24400","date":"2021-01-20","low_price":"2.84","high_price":"2.86","close_price":"2.86","trade_volume":"17,900","trade_value":"50,865.00","trade_count":"16"},{"id":"24401","date":"2021-01-21","low_price":"2.87","high_price":"2.88","close_price":"2.88","trade_volume":"751","trade_value":"2,155.87","trade_count":"5"},{"id":"24402","date":"2021-01-24","low_price":"2.88","high_price":"2.91","close_price":"2.91","trade_volume":"24,810","trade_value":"71,568.90","trade_count":"18"},{"id":"24403","date":"2021-01-25","low_price":"2.91","high_price":"2.94","close_price":"2.94","trade_volume":"65,547","trade_value":"191,069.50","trade_count":"36"},{"id":"24404","date":"2021-01-26","low_price":"2.92","high_price":"2.96","close_price":"2.94","trade_volume":"56,164","trade_value":"164,941.20","trade_count":"39"},{"id":"24405","date":"2021-01-27","low_price":"2.94","high_price":"2.94","close_price":"2.94","trade_volume":"105,796","trade_value":"311,040.24","trade_count":"33"},{"id":"24406","date":"2021-01-28","low_price":"2.94","high_price":"2.99","close_price":"2.95","trade_volume":"56,282","trade_value":"165,763.33","trade_count":"26"},{"id":"24407","date":"2021-01-31","low_price":"2.95","high_price":"2.96","close_price":"2.95","trade_volume":"65,913","trade_value":"194,446.35","trade_count":"30"},{"id":"24408","date":"2021-02-01","low_price":"2.95","high_price":"3.00","close_price":"2.95","trade_volume":"60,017","trade_value":"178,286.05","trade_count":"36"},{"id":"24409","date":"2021-02-02","low_price":"2.96","high_price":"2.99","close_price":"2.98","trade_volume":"103,304","trade_value":"307,763.31","trade_count":"40"},{"id":"24410","date":"2021-02-03","low_price":"2.96","high_price":"2.97","close_price":"2.96","trade_volume":"12,387","trade_value":"36,711.52","trade_count":"12"},{"id":"24411","date":"2021-02-04","low_price":"2.96","high_price":"2.97","close_price":"2.96","trade_volume":"29,302","trade_value":"86,735.27","trade_count":"14"},{"id":"24412","date":"2021-02-07","low_price":"2.95","high_price":"2.97","close_price":"2.96","trade_volume":"20,300","trade_value":"60,206.00","trade_count":"7"},{"id":"24413","date":"2021-02-08","low_price":"2.97","high_price":"2.98","close_price":"2.98","trade_volume":"95,568","trade_value":"284,782.79","trade_count":"16"},{"id":"24414","date":"2021-02-09","low_price":"2.97","high_price":"2.99","close_price":"2.97","trade_volume":"6,380","trade_value":"19,005.90","trade_count":"8"},{"id":"24415","date":"2021-02-10","low_price":"2.97","high_price":"2.97","close_price":"2.97","trade_volume":"720","trade_value":"2,138.40","trade_count":"2"},{"id":"24416","date":"2021-02-11","low_price":"2.96","high_price":"2.97","close_price":"2.97","trade_volume":"21,500","trade_value":"63,709.80","trade_count":"7"},{"id":"24417","date":"2021-02-14","low_price":"2.95","high_price":"2.97","close_price":"2.95","trade_volume":"10,975","trade_value":"32,421.85","trade_count":"15"},{"id":"24418","date":"2021-02-17","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"8,566","trade_value":"25,269.70","trade_count":"10"},{"id":"24419","date":"2021-02-21","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"9,630","trade_value":"28,408.50","trade_count":"12"},{"id":"24420","date":"2021-02-22","low_price":"2.94","high_price":"2.95","close_price":"2.95","trade_volume":"7,344","trade_value":"21,612.36","trade_count":"8"},{"id":"24421","date":"2021-02-23","low_price":"2.94","high_price":"2.95","close_price":"2.94","trade_volume":"1,900","trade_value":"5,586.15","trade_count":"7"},{"id":"24422","date":"2021-02-24","low_price":"2.94","high_price":"2.96","close_price":"2.95","trade_volume":"33,472","trade_value":"98,710.16","trade_count":"19"},{"id":"24423","date":"2021-02-25","low_price":"2.95","high_price":"2.97","close_price":"2.97","trade_volume":"7,011","trade_value":"20,692.67","trade_count":"10"},{"id":"24424","date":"2021-02-28","low_price":"2.94","high_price":"2.95","close_price":"2.95","trade_volume":"5,381","trade_value":"15,839.70","trade_count":"4"},{"id":"24425","date":"2021-03-01","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"4,000","trade_value":"11,800.00","trade_count":"1"},{"id":"24426","date":"2021-03-02","low_price":"2.94","high_price":"2.95","close_price":"2.94","trade_volume":"20,083","trade_value":"59,105.85","trade_count":"7"},{"id":"24427","date":"2021-03-03","low_price":"2.94","high_price":"2.96","close_price":"2.95","trade_volume":"75,528","trade_value":"222,968.94","trade_count":"30"},{"id":"24428","date":"2021-03-04","low_price":"2.94","high_price":"2.95","close_price":"2.95","trade_volume":"20,366","trade_value":"60,079.04","trade_count":"14"},{"id":"24429","date":"2021-03-07","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"6,560","trade_value":"19,352.00","trade_count":"7"},{"id":"24430","date":"2021-03-09","low_price":"2.94","high_price":"2.95","close_price":"2.94","trade_volume":"10,133","trade_value":"29,799.02","trade_count":"4"},{"id":"24431","date":"2021-03-10","low_price":"2.94","high_price":"2.94","close_price":"2.94","trade_volume":"2,967","trade_value":"8,722.98","trade_count":"4"},{"id":"24432","date":"2021-03-14","low_price":"2.94","high_price":"2.94","close_price":"2.94","trade_volume":"26,519","trade_value":"77,965.86","trade_count":"14"},{"id":"24433","date":"2021-03-15","low_price":"2.94","high_price":"2.95","close_price":"2.94","trade_volume":"9,913","trade_value":"29,232.35","trade_count":"10"},{"id":"24434","date":"2021-03-16","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"45,550","trade_value":"134,372.50","trade_count":"14"},{"id":"24435","date":"2021-03-17","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"33,800","trade_value":"99,710.00","trade_count":"5"},{"id":"24436","date":"2021-03-18","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"19,791","trade_value":"58,383.45","trade_count":"14"},{"id":"24437","date":"2021-03-21","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"11,250","trade_value":"33,187.50","trade_count":"6"},{"id":"24438","date":"2021-03-22","low_price":"2.92","high_price":"2.95","close_price":"2.92","trade_volume":"48,066","trade_value":"141,414.21","trade_count":"20"},{"id":"24439","date":"2021-03-23","low_price":"2.94","high_price":"2.94","close_price":"2.94","trade_volume":"1,601","trade_value":"4,706.94","trade_count":"2"},{"id":"24440","date":"2021-03-24","low_price":"2.94","high_price":"2.94","close_price":"2.94","trade_volume":"2,507","trade_value":"7,370.58","trade_count":"5"},{"id":"24441","date":"2021-03-25","low_price":"2.94","high_price":"2.95","close_price":"2.94","trade_volume":"2,767","trade_value":"8,146.56","trade_count":"8"},{"id":"24442","date":"2021-03-28","low_price":"2.90","high_price":"2.97","close_price":"2.97","trade_volume":"687,424","trade_value":"1,994,916.18","trade_count":"17"},{"id":"24443","date":"2021-03-29","low_price":"2.98","high_price":"3.03","close_price":"3.02","trade_volume":"65,195","trade_value":"195,199.65","trade_count":"27"},{"id":"24444","date":"2021-03-30","low_price":"3.04","high_price":"3.04","close_price":"3.04","trade_volume":"4,465","trade_value":"13,573.60","trade_count":"2"},{"id":"24445","date":"2021-03-31","low_price":"3.02","high_price":"3.04","close_price":"3.04","trade_volume":"7,200","trade_value":"21,748.60","trade_count":"6"},{"id":"24446","date":"2021-04-01","low_price":"3.04","high_price":"3.04","close_price":"3.04","trade_volume":"30,921","trade_value":"93,999.84","trade_count":"9"},{"id":"24447","date":"2021-04-04","low_price":"3.06","high_price":"3.08","close_price":"3.06","trade_volume":"77,547","trade_value":"237,453.82","trade_count":"49"},{"id":"24448","date":"2021-04-05","low_price":"3.08","high_price":"3.08","close_price":"3.08","trade_volume":"4,460","trade_value":"13,736.80","trade_count":"3"},{"id":"24449","date":"2021-04-06","low_price":"3.05","high_price":"3.07","close_price":"3.05","trade_volume":"41,033","trade_value":"125,155.65","trade_count":"20"},{"id":"24450","date":"2021-04-07","low_price":"3.04","high_price":"3.04","close_price":"3.04","trade_volume":"43,692","trade_value":"132,823.68","trade_count":"23"},{"id":"24451","date":"2021-04-08","low_price":"3.04","high_price":"3.05","close_price":"3.05","trade_volume":"16,980","trade_value":"51,732.32","trade_count":"10"},{"id":"24452","date":"2021-04-11","low_price":"3.04","high_price":"3.05","close_price":"3.04","trade_volume":"23,520","trade_value":"71,518.80","trade_count":"10"},{"id":"24453","date":"2021-04-12","low_price":"3.04","high_price":"3.08","close_price":"3.08","trade_volume":"18,400","trade_value":"56,023.65","trade_count":"11"},{"id":"24454","date":"2021-04-13","low_price":"3.08","high_price":"3.08","close_price":"3.08","trade_volume":"2,000","trade_value":"6,160.00","trade_count":"4"},{"id":"24455","date":"2021-04-14","low_price":"3.04","high_price":"3.08","close_price":"3.05","trade_volume":"24,000","trade_value":"73,208.81","trade_count":"28"},{"id":"24456","date":"2021-04-15","low_price":"3.06","high_price":"3.06","close_price":"3.06","trade_volume":"222,640","trade_value":"681,278.40","trade_count":"19"},{"id":"24457","date":"2021-04-18","low_price":"3.06","high_price":"3.10","close_price":"3.10","trade_volume":"70,702","trade_value":"216,548.12","trade_count":"35"},{"id":"24458","date":"2021-04-19","low_price":"3.08","high_price":"3.11","close_price":"3.10","trade_volume":"46,893","trade_value":"144,700.60","trade_count":"17"},{"id":"24459","date":"2021-04-20","low_price":"3.10","high_price":"3.10","close_price":"3.10","trade_volume":"19,127","trade_value":"59,293.70","trade_count":"6"},{"id":"24460","date":"2021-04-21","low_price":"3.10","high_price":"3.10","close_price":"3.10","trade_volume":"1,000","trade_value":"3,100.00","trade_count":"1"},{"id":"24461","date":"2021-04-22","low_price":"3.08","high_price":"3.15","close_price":"3.08","trade_volume":"53,501","trade_value":"165,672.45","trade_count":"38"},{"id":"24462","date":"2021-04-25","low_price":"3.06","high_price":"3.08","close_price":"3.06","trade_volume":"133,472","trade_value":"408,506.28","trade_count":"28"},{"id":"24463","date":"2021-04-26","low_price":"3.10","high_price":"3.10","close_price":"3.10","trade_volume":"247,263","trade_value":"766,515.30","trade_count":"31"},{"id":"24464","date":"2021-04-27","low_price":"3.06","high_price":"3.10","close_price":"3.06","trade_volume":"221,713","trade_value":"680,564.13","trade_count":"28"},{"id":"24465","date":"2021-04-28","low_price":"3.05","high_price":"3.07","close_price":"3.05","trade_volume":"188,406","trade_value":"575,768.99","trade_count":"40"},{"id":"24466","date":"2021-04-29","low_price":"3.09","high_price":"3.10","close_price":"3.10","trade_volume":"100,569","trade_value":"311,217.72","trade_count":"8"},{"id":"24467","date":"2021-05-03","low_price":"3.10","high_price":"3.14","close_price":"3.14","trade_volume":"92,931","trade_value":"291,795.34","trade_count":"21"},{"id":"24468","date":"2021-05-04","low_price":"3.14","high_price":"3.15","close_price":"3.14","trade_volume":"282,083","trade_value":"887,021.93","trade_count":"66"},{"id":"24469","date":"2021-05-06","low_price":"2.80","high_price":"2.85","close_price":"2.82","trade_volume":"116,670","trade_value":"327,319.17","trade_count":"42"},{"id":"24470","date":"2021-05-09","low_price":"2.84","high_price":"2.88","close_price":"2.88","trade_volume":"12,000","trade_value":"34,225.00","trade_count":"8"},{"id":"24471","date":"2021-05-20","low_price":"2.86","high_price":"2.87","close_price":"2.86","trade_volume":"14,983","trade_value":"43,000.06","trade_count":"17"},{"id":"24472","date":"2021-05-23","low_price":"2.87","high_price":"2.89","close_price":"2.87","trade_volume":"24,386","trade_value":"70,213.82","trade_count":"8"},{"id":"24473","date":"2021-05-24","low_price":"2.87","high_price":"2.89","close_price":"2.88","trade_volume":"126,977","trade_value":"365,408.51","trade_count":"36"},{"id":"24474","date":"2021-05-25","low_price":"2.87","high_price":"2.87","close_price":"2.87","trade_volume":"18,487","trade_value":"53,057.69","trade_count":"17"},{"id":"24475","date":"2021-05-26","low_price":"2.88","high_price":"2.89","close_price":"2.89","trade_volume":"24,954","trade_value":"72,086.71","trade_count":"24"},{"id":"24476","date":"2021-05-27","low_price":"2.89","high_price":"2.91","close_price":"2.90","trade_volume":"15,929","trade_value":"46,174.90","trade_count":"10"},{"id":"24477","date":"2021-05-30","low_price":"2.94","high_price":"2.97","close_price":"2.96","trade_volume":"237,019","trade_value":"699,196.10","trade_count":"55"},{"id":"24478","date":"2021-05-31","low_price":"2.97","high_price":"3.02","close_price":"3.02","trade_volume":"158,982","trade_value":"476,928.74","trade_count":"61"},{"id":"24479","date":"2021-06-01","low_price":"3.01","high_price":"3.07","close_price":"3.05","trade_volume":"48,708","trade_value":"147,796.84","trade_count":"14"},{"id":"24480","date":"2021-06-02","low_price":"3.05","high_price":"3.09","close_price":"3.09","trade_volume":"93,611","trade_value":"285,689.77","trade_count":"41"},{"id":"24481","date":"2021-06-03","low_price":"3.06","high_price":"3.10","close_price":"3.06","trade_volume":"24,231","trade_value":"74,385.35","trade_count":"25"},{"id":"24482","date":"2021-06-07","low_price":"3.00","high_price":"3.06","close_price":"3.05","trade_volume":"188,465","trade_value":"567,616.07","trade_count":"38"},{"id":"24483","date":"2021-06-08","low_price":"3.05","high_price":"3.05","close_price":"3.05","trade_volume":"700","trade_value":"2,135.00","trade_count":"1"},{"id":"24484","date":"2021-06-09","low_price":"3.06","high_price":"3.08","close_price":"3.06","trade_volume":"13,034","trade_value":"39,910.04","trade_count":"7"},{"id":"24485","date":"2021-06-10","low_price":"3.05","high_price":"3.09","close_price":"3.09","trade_volume":"9,446","trade_value":"28,935.90","trade_count":"6"},{"id":"24486","date":"2021-06-13","low_price":"3.07","high_price":"3.09","close_price":"3.07","trade_volume":"2,966","trade_value":"9,134.10","trade_count":"4"},{"id":"24487","date":"2021-06-14","low_price":"3.07","high_price":"3.07","close_price":"3.07","trade_volume":"7,000","trade_value":"21,490.00","trade_count":"3"},{"id":"24488","date":"2021-06-15","low_price":"3.06","high_price":"3.07","close_price":"3.07","trade_volume":"21,673","trade_value":"66,425.92","trade_count":"28"},{"id":"24489","date":"2021-06-16","low_price":"3.06","high_price":"3.09","close_price":"3.08","trade_volume":"148,606","trade_value":"457,899.76","trade_count":"17"},{"id":"24490","date":"2021-06-17","low_price":"3.06","high_price":"3.08","close_price":"3.06","trade_volume":"29,118","trade_value":"89,218.88","trade_count":"26"},{"id":"24491","date":"2021-06-20","low_price":"3.07","high_price":"3.08","close_price":"3.08","trade_volume":"19,511","trade_value":"59,982.41","trade_count":"18"},{"id":"24492","date":"2021-06-21","low_price":"3.07","high_price":"3.09","close_price":"3.09","trade_volume":"22,030","trade_value":"67,638.52","trade_count":"15"},{"id":"24493","date":"2021-06-22","low_price":"3.07","high_price":"3.09","close_price":"3.07","trade_volume":"30,480","trade_value":"93,578.70","trade_count":"19"},{"id":"24494","date":"2021-06-23","low_price":"3.07","high_price":"3.09","close_price":"3.09","trade_volume":"16,189","trade_value":"49,720.31","trade_count":"19"},{"id":"24495","date":"2021-06-24","low_price":"3.07","high_price":"3.09","close_price":"3.09","trade_volume":"125,914","trade_value":"387,343.15","trade_count":"44"},{"id":"24496","date":"2021-06-28","low_price":"3.09","high_price":"3.10","close_price":"3.09","trade_volume":"12,889","trade_value":"39,905.49","trade_count":"10"},{"id":"24497","date":"2021-06-29","low_price":"3.08","high_price":"3.09","close_price":"3.09","trade_volume":"10,120","trade_value":"31,170.13","trade_count":"8"},{"id":"24498","date":"2021-06-30","low_price":"3.06","high_price":"3.08","close_price":"3.06","trade_volume":"29,637","trade_value":"90,910.72","trade_count":"15"},{"id":"24499","date":"2021-07-01","low_price":"3.07","high_price":"3.09","close_price":"3.09","trade_volume":"2,645,471","trade_value":"8,121,724.02","trade_count":"13"},{"id":"24500","date":"2021-07-04","low_price":"3.10","high_price":"3.10","close_price":"3.10","trade_volume":"3,182","trade_value":"9,864.20","trade_count":"6"},{"id":"24501","date":"2021-07-05","low_price":"3.09","high_price":"3.11","close_price":"3.11","trade_volume":"84,222","trade_value":"260,302.01","trade_count":"23"},{"id":"24502","date":"2021-07-06","low_price":"3.09","high_price":"3.11","close_price":"3.11","trade_volume":"60,000","trade_value":"185,528.36","trade_count":"17"},{"id":"24503","date":"2021-07-07","low_price":"3.07","high_price":"3.11","close_price":"3.10","trade_volume":"354,264","trade_value":"1,089,000.75","trade_count":"23"},{"id":"24504","date":"2021-07-08","low_price":"3.09","high_price":"3.12","close_price":"3.10","trade_volume":"54,021","trade_value":"167,025.97","trade_count":"15"},{"id":"24505","date":"2021-07-11","low_price":"3.10","high_price":"3.11","close_price":"3.11","trade_volume":"40,580","trade_value":"125,807.00","trade_count":"16"},{"id":"24506","date":"2021-07-12","low_price":"3.11","high_price":"3.11","close_price":"3.11","trade_volume":"100","trade_value":"311.00","trade_count":"1"},{"id":"24507","date":"2021-07-13","low_price":"3.11","high_price":"3.15","close_price":"3.12","trade_volume":"49,265","trade_value":"153,319.11","trade_count":"25"},{"id":"24508","date":"2021-07-14","low_price":"3.13","high_price":"3.13","close_price":"3.13","trade_volume":"220,040","trade_value":"688,725.20","trade_count":"36"},{"id":"24509","date":"2021-07-15","low_price":"3.12","high_price":"3.15","close_price":"3.15","trade_volume":"38,041","trade_value":"118,737.15","trade_count":"17"},{"id":"24510","date":"2021-07-18","low_price":"3.15","high_price":"3.16","close_price":"3.16","trade_volume":"10,639","trade_value":"33,553.32","trade_count":"10"},{"id":"24511","date":"2021-07-25","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"5,428","trade_value":"17,098.20","trade_count":"4"},{"id":"24512","date":"2021-07-26","low_price":"3.15","high_price":"3.16","close_price":"3.15","trade_volume":"23,855","trade_value":"75,149.55","trade_count":"11"},{"id":"24513","date":"2021-07-27","low_price":"3.13","high_price":"3.22","close_price":"3.22","trade_volume":"167,821","trade_value":"529,438.06","trade_count":"70"},{"id":"24514","date":"2021-07-28","low_price":"3.18","high_price":"3.20","close_price":"3.19","trade_volume":"51,194","trade_value":"163,326.80","trade_count":"16"},{"id":"24515","date":"2021-07-29","low_price":"3.20","high_price":"3.22","close_price":"3.22","trade_volume":"55,183","trade_value":"176,591.56","trade_count":"34"},{"id":"24516","date":"2021-08-01","low_price":"3.23","high_price":"3.29","close_price":"3.29","trade_volume":"83,906","trade_value":"272,181.87","trade_count":"56"},{"id":"24517","date":"2021-08-02","low_price":"3.20","high_price":"3.29","close_price":"3.20","trade_volume":"159,692","trade_value":"517,805.45","trade_count":"45"},{"id":"24518","date":"2021-08-03","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"106,445","trade_value":"340,624.00","trade_count":"26"},{"id":"24519","date":"2021-08-04","low_price":"3.20","high_price":"3.28","close_price":"3.20","trade_volume":"109,461","trade_value":"351,592.12","trade_count":"53"},{"id":"24520","date":"2021-08-05","low_price":"3.19","high_price":"3.20","close_price":"3.20","trade_volume":"8,092","trade_value":"25,894.30","trade_count":"9"},{"id":"24521","date":"2021-08-08","low_price":"3.18","high_price":"3.20","close_price":"3.20","trade_volume":"1,796","trade_value":"5,735.18","trade_count":"5"},{"id":"24522","date":"2021-08-10","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"20,350","trade_value":"65,120.00","trade_count":"7"},{"id":"24523","date":"2021-08-11","low_price":"3.18","high_price":"3.20","close_price":"3.18","trade_volume":"8,451","trade_value":"26,942.46","trade_count":"13"},{"id":"24524","date":"2021-08-12","low_price":"3.20","high_price":"3.28","close_price":"3.22","trade_volume":"68,289","trade_value":"218,696.65","trade_count":"45"},{"id":"24525","date":"2021-08-15","low_price":"3.20","high_price":"3.26","close_price":"3.20","trade_volume":"58,657","trade_value":"188,250.95","trade_count":"38"},{"id":"24526","date":"2021-08-16","low_price":"3.15","high_price":"3.20","close_price":"3.16","trade_volume":"90,567","trade_value":"288,219.10","trade_count":"57"},{"id":"24527","date":"2021-08-17","low_price":"3.10","high_price":"3.18","close_price":"3.10","trade_volume":"123,519","trade_value":"384,711.75","trade_count":"50"},{"id":"24528","date":"2021-08-18","low_price":"3.15","high_price":"3.20","close_price":"3.15","trade_volume":"1,510","trade_value":"4,761.50","trade_count":"3"},{"id":"24529","date":"2021-08-19","low_price":"3.18","high_price":"3.19","close_price":"3.18","trade_volume":"411","trade_value":"1,309.98","trade_count":"2"},{"id":"24530","date":"2021-08-22","low_price":"3.18","high_price":"3.18","close_price":"3.18","trade_volume":"1,236","trade_value":"3,930.48","trade_count":"1"},{"id":"24531","date":"2021-08-23","low_price":"3.10","high_price":"3.17","close_price":"3.17","trade_volume":"257,844","trade_value":"799,607.61","trade_count":"25"},{"id":"24532","date":"2021-08-25","low_price":"3.10","high_price":"3.17","close_price":"3.14","trade_volume":"160,755","trade_value":"498,588.75","trade_count":"29"},{"id":"24533","date":"2021-08-26","low_price":"3.15","high_price":"3.17","close_price":"3.15","trade_volume":"6,679","trade_value":"21,076.43","trade_count":"5"},{"id":"24534","date":"2021-08-29","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"5,470","trade_value":"17,230.50","trade_count":"3"},{"id":"24535","date":"2021-08-30","low_price":"3.12","high_price":"3.14","close_price":"3.14","trade_volume":"6,976","trade_value":"21,878.06","trade_count":"9"},{"id":"24536","date":"2021-08-31","low_price":"3.12","high_price":"3.15","close_price":"3.12","trade_volume":"27,371","trade_value":"86,015.97","trade_count":"27"},{"id":"24537","date":"2021-09-01","low_price":"3.12","high_price":"3.13","close_price":"3.12","trade_volume":"7,697","trade_value":"24,015.57","trade_count":"10"},{"id":"24538","date":"2021-09-02","low_price":"3.10","high_price":"3.15","close_price":"3.15","trade_volume":"63,611","trade_value":"197,554.37","trade_count":"43"},{"id":"24539","date":"2021-09-05","low_price":"3.15","high_price":"3.17","close_price":"3.15","trade_volume":"6,337","trade_value":"19,987.33","trade_count":"12"},{"id":"24540","date":"2021-09-06","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"12,519","trade_value":"39,434.85","trade_count":"8"},{"id":"24541","date":"2021-09-07","low_price":"3.14","high_price":"3.16","close_price":"3.15","trade_volume":"285,740","trade_value":"900,113.91","trade_count":"18"},{"id":"24542","date":"2021-09-08","low_price":"3.10","high_price":"3.15","close_price":"3.14","trade_volume":"105,930","trade_value":"330,221.42","trade_count":"44"},{"id":"24543","date":"2021-09-09","low_price":"3.10","high_price":"3.17","close_price":"3.17","trade_volume":"49,400","trade_value":"153,685.95","trade_count":"12"},{"id":"24544","date":"2021-09-12","low_price":"3.17","high_price":"3.17","close_price":"3.17","trade_volume":"86","trade_value":"272.62","trade_count":"1"},{"id":"24545","date":"2021-09-13","low_price":"3.12","high_price":"3.17","close_price":"3.17","trade_volume":"2,588","trade_value":"8,089.56","trade_count":"3"},{"id":"24546","date":"2021-09-15","low_price":"3.12","high_price":"3.15","close_price":"3.15","trade_volume":"6,477","trade_value":"20,241.24","trade_count":"6"},{"id":"24547","date":"2021-09-16","low_price":"3.15","high_price":"3.16","close_price":"3.16","trade_volume":"231,130","trade_value":"728,063.47","trade_count":"14"},{"id":"24548","date":"2021-09-19","low_price":"3.14","high_price":"3.15","close_price":"3.15","trade_volume":"19,400","trade_value":"61,106.00","trade_count":"3"},{"id":"24549","date":"2021-09-20","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"12,104","trade_value":"38,127.60","trade_count":"5"},{"id":"24550","date":"2021-09-21","low_price":"3.14","high_price":"3.16","close_price":"3.16","trade_volume":"277,342","trade_value":"873,674.52","trade_count":"9"},{"id":"24554","date":"2021-09-22","low_price":"3.13","high_price":"3.17","close_price":"3.17","trade_volume":"118,463","trade_value":"371,164.33","trade_count":"32"},{"id":"24555","date":"2021-09-26","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"1,027","trade_value":"3,235.05","trade_count":"2"},{"id":"24556","date":"2021-09-27","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"100,073","trade_value":"315,229.95","trade_count":"14"},{"id":"24557","date":"2021-09-28","low_price":"3.15","high_price":"3.17","close_price":"3.17","trade_volume":"26,484","trade_value":"83,693.38","trade_count":"15"},{"id":"24558","date":"2021-09-29","low_price":"3.17","high_price":"3.19","close_price":"3.18","trade_volume":"6,190","trade_value":"19,696.10","trade_count":"8"},{"id":"24559","date":"2021-09-30","low_price":"3.16","high_price":"3.18","close_price":"3.16","trade_volume":"10,150","trade_value":"32,248.00","trade_count":"9"},{"id":"24560","date":"2021-10-03","low_price":"3.19","high_price":"3.20","close_price":"3.20","trade_volume":"9,910","trade_value":"31,699.00","trade_count":"7"},{"id":"24561","date":"2021-10-04","low_price":"3.13","high_price":"3.19","close_price":"3.19","trade_volume":"55,400","trade_value":"174,532.20","trade_count":"33"},{"id":"24562","date":"2021-10-05","low_price":"3.19","high_price":"3.21","close_price":"3.21","trade_volume":"926","trade_value":"2,960.46","trade_count":"2"},{"id":"24563","date":"2021-10-10","low_price":"3.18","high_price":"3.20","close_price":"3.20","trade_volume":"18,986","trade_value":"60,532.63","trade_count":"19"},{"id":"24564","date":"2021-10-12","low_price":"3.19","high_price":"3.20","close_price":"3.20","trade_volume":"10,240","trade_value":"32,696.60","trade_count":"5"},{"id":"24565","date":"2021-10-13","low_price":"3.19","high_price":"3.19","close_price":"3.19","trade_volume":"6,300","trade_value":"20,097.00","trade_count":"4"},{"id":"24566","date":"2021-10-14","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"2,492","trade_value":"7,974.40","trade_count":"4"},{"id":"24567","date":"2021-10-17","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"12,978","trade_value":"41,529.60","trade_count":"6"},{"id":"24568","date":"2021-10-18","low_price":"3.19","high_price":"3.20","close_price":"3.20","trade_volume":"12,725","trade_value":"40,690.00","trade_count":"10"},{"id":"24569","date":"2021-10-20","low_price":"3.18","high_price":"3.20","close_price":"3.18","trade_volume":"12,014","trade_value":"38,404.80","trade_count":"7"},{"id":"24570","date":"2021-10-21","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"197,233","trade_value":"631,145.60","trade_count":"10"},{"id":"24571","date":"2021-10-24","low_price":"3.20","high_price":"3.21","close_price":"3.20","trade_volume":"24,032","trade_value":"76,903.40","trade_count":"10"},{"id":"24572","date":"2021-10-25","low_price":"3.20","high_price":"3.21","close_price":"3.20","trade_volume":"121,100","trade_value":"387,539.03","trade_count":"16"},{"id":"24573","date":"2021-10-26","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"32,000","trade_value":"102,400.00","trade_count":"6"},{"id":"24574","date":"2021-10-27","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"349","trade_value":"1,116.80","trade_count":"2"},{"id":"24575","date":"2021-10-28","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"400","trade_value":"1,280.00","trade_count":"2"},{"id":"24576","date":"2021-10-31","low_price":"3.14","high_price":"3.20","close_price":"3.14","trade_volume":"77,451","trade_value":"245,905.04","trade_count":"55"},{"id":"24577","date":"2021-11-01","low_price":"3.15","high_price":"3.18","close_price":"3.15","trade_volume":"80,247","trade_value":"253,014.98","trade_count":"44"},{"id":"24578","date":"2021-11-02","low_price":"3.10","high_price":"3.19","close_price":"3.16","trade_volume":"1,803,212","trade_value":"5,592,768.72","trade_count":"51"},{"id":"24579","date":"2021-11-03","low_price":"3.10","high_price":"3.18","close_price":"3.18","trade_volume":"1,361,551","trade_value":"4,221,669.76","trade_count":"46"},{"id":"24580","date":"2021-11-04","low_price":"3.18","high_price":"3.23","close_price":"3.23","trade_volume":"15,260","trade_value":"48,877.96","trade_count":"11"},{"id":"24581","date":"2021-11-07","low_price":"3.19","high_price":"3.20","close_price":"3.20","trade_volume":"93,083","trade_value":"297,807.60","trade_count":"17"},{"id":"24582","date":"2021-11-08","low_price":"3.16","high_price":"3.21","close_price":"3.21","trade_volume":"63,559","trade_value":"201,450.89","trade_count":"18"},{"id":"24583","date":"2021-11-09","low_price":"3.21","high_price":"3.25","close_price":"3.24","trade_volume":"52,561","trade_value":"168,998.32","trade_count":"27"},{"id":"24584","date":"2021-11-10","low_price":"3.21","high_price":"3.24","close_price":"3.24","trade_volume":"11,000","trade_value":"35,331.00","trade_count":"4"},{"id":"24585","date":"2021-11-11","low_price":"3.21","high_price":"3.26","close_price":"3.24","trade_volume":"73,800","trade_value":"237,303.38","trade_count":"21"},{"id":"24586","date":"2021-11-14","low_price":"3.22","high_price":"3.26","close_price":"3.26","trade_volume":"18,600","trade_value":"60,201.50","trade_count":"11"},{"id":"24587","date":"2021-11-16","low_price":"3.25","high_price":"3.26","close_price":"3.25","trade_volume":"164,972","trade_value":"536,754.35","trade_count":"48"},{"id":"24588","date":"2021-11-17","low_price":"3.25","high_price":"3.25","close_price":"3.25","trade_volume":"13,995","trade_value":"45,483.75","trade_count":"14"},{"id":"24589","date":"2021-11-18","low_price":"3.23","high_price":"3.25","close_price":"3.25","trade_volume":"30,524","trade_value":"99,106.72","trade_count":"16"},{"id":"24590","date":"2021-11-21","low_price":"3.26","high_price":"3.27","close_price":"3.26","trade_volume":"13,560","trade_value":"44,210.60","trade_count":"14"},{"id":"24591","date":"2021-11-22","low_price":"3.27","high_price":"3.29","close_price":"3.28","trade_volume":"25,309","trade_value":"83,116.61","trade_count":"18"},{"id":"24592","date":"2021-11-23","low_price":"3.28","high_price":"3.28","close_price":"3.28","trade_volume":"37,510","trade_value":"123,032.80","trade_count":"20"},{"id":"24593","date":"2021-11-24","low_price":"3.28","high_price":"3.28","close_price":"3.28","trade_volume":"13,364","trade_value":"43,833.92","trade_count":"6"},{"id":"24594","date":"2021-11-25","low_price":"3.27","high_price":"3.28","close_price":"3.28","trade_volume":"4,168","trade_value":"13,661.04","trade_count":"6"},{"id":"24595","date":"2021-11-28","low_price":"3.25","high_price":"3.25","close_price":"3.25","trade_volume":"855","trade_value":"2,778.75","trade_count":"1"},{"id":"24596","date":"2021-11-29","low_price":"3.24","high_price":"3.27","close_price":"3.25","trade_volume":"84,010","trade_value":"272,992.50","trade_count":"20"},{"id":"24597","date":"2021-11-30","low_price":"3.23","high_price":"3.26","close_price":"3.23","trade_volume":"36,455","trade_value":"118,430.05","trade_count":"23"},{"id":"24598","date":"2021-12-01","low_price":"3.25","high_price":"3.26","close_price":"3.25","trade_volume":"19,410","trade_value":"63,092.64","trade_count":"8"},{"id":"24599","date":"2021-12-02","low_price":"3.23","high_price":"3.26","close_price":"3.25","trade_volume":"14,741","trade_value":"47,663.59","trade_count":"13"},{"id":"24600","date":"2021-12-05","low_price":"3.24","high_price":"3.25","close_price":"3.25","trade_volume":"123,641","trade_value":"401,825.25","trade_count":"19"},{"id":"24601","date":"2021-12-06","low_price":"3.25","high_price":"3.28","close_price":"3.28","trade_volume":"62,219","trade_value":"202,710.92","trade_count":"37"},{"id":"24602","date":"2021-12-07","low_price":"3.25","high_price":"3.27","close_price":"3.27","trade_volume":"83,660","trade_value":"272,005.00","trade_count":"32"},{"id":"24603","date":"2021-12-08","low_price":"3.25","high_price":"3.26","close_price":"3.26","trade_volume":"10,380","trade_value":"33,823.80","trade_count":"5"},{"id":"24604","date":"2021-12-09","low_price":"3.25","high_price":"3.25","close_price":"3.25","trade_volume":"1,400","trade_value":"4,550.00","trade_count":"2"},{"id":"24605","date":"2021-12-12","low_price":"3.25","high_price":"3.27","close_price":"3.27","trade_volume":"223,210","trade_value":"725,473.89","trade_count":"41"},{"id":"24607","date":"2021-12-13","low_price":"3.25","high_price":"3.27","close_price":"3.27","trade_volume":"111,926","trade_value":"363,993.82","trade_count":"43"},{"id":"24608","date":"2021-12-14","low_price":"3.25","high_price":"3.26","close_price":"3.25","trade_volume":"26,204","trade_value":"85,370.59","trade_count":"21"},{"id":"24609","date":"2021-12-15","low_price":"3.25","high_price":"3.26","close_price":"3.26","trade_volume":"50,412","trade_value":"163,843.12","trade_count":"24"},{"id":"24610","date":"2021-12-16","low_price":"3.25","high_price":"3.28","close_price":"3.28","trade_volume":"29,154","trade_value":"94,807.50","trade_count":"27"},{"id":"24611","date":"2021-12-19","low_price":"3.25","high_price":"3.27","close_price":"3.25","trade_volume":"79,883","trade_value":"259,635.73","trade_count":"31"},{"id":"24612","date":"2021-12-20","low_price":"3.25","high_price":"3.25","close_price":"3.25","trade_volume":"10,784","trade_value":"35,048.00","trade_count":"4"},{"id":"24613","date":"2021-12-21","low_price":"3.25","high_price":"3.25","close_price":"3.25","trade_volume":"2,133","trade_value":"6,932.25","trade_count":"4"},{"id":"24614","date":"2021-12-22","low_price":"3.24","high_price":"3.25","close_price":"3.24","trade_volume":"20,311","trade_value":"65,986.25","trade_count":"10"},{"id":"24615","date":"2021-12-23","low_price":"3.24","high_price":"3.28","close_price":"3.27","trade_volume":"110,208","trade_value":"358,304.66","trade_count":"27"},{"id":"24616","date":"2021-12-26","low_price":"3.27","high_price":"3.28","close_price":"3.28","trade_volume":"2,800","trade_value":"9,156.10","trade_count":"2"},{"id":"24620","date":"2021-12-27","low_price":"3.24","high_price":"3.27","close_price":"3.27","trade_volume":"10,500","trade_value":"34,038.84","trade_count":"14"},{"id":"24623","date":"2021-12-28","low_price":"3.26","high_price":"3.27","close_price":"3.27","trade_volume":"6,516","trade_value":"21,297.82","trade_count":"6"},{"id":"24626","date":"2021-12-29","low_price":"3.25","high_price":"3.27","close_price":"3.27","trade_volume":"8,425","trade_value":"27,513.43","trade_count":"8"},{"id":"24627","date":"2021-12-30","low_price":"3.26","high_price":"3.30","close_price":"3.30","trade_volume":"40,235","trade_value":"131,867.31","trade_count":"28"},{"id":"24630","date":"2022-01-02","low_price":"3.30","high_price":"3.30","close_price":"3.30","trade_volume":"100","trade_value":"330.00","trade_count":"1"},{"id":"24632","date":"2022-01-03","low_price":"3.29","high_price":"3.29","close_price":"3.29","trade_volume":"666","trade_value":"2,191.14","trade_count":"3"},{"id":"24634","date":"2022-01-04","low_price":"3.29","high_price":"3.30","close_price":"3.29","trade_volume":"10,904","trade_value":"35,886.68","trade_count":"11"},{"id":"24635","date":"2022-01-05","low_price":"3.27","high_price":"3.28","close_price":"3.27","trade_volume":"31,173","trade_value":"101,946.51","trade_count":"24"},{"id":"24636","date":"2022-01-06","low_price":"3.25","high_price":"3.29","close_price":"3.29","trade_volume":"9,992","trade_value":"32,560.70","trade_count":"9"},{"id":"24637","date":"2022-01-09","low_price":"3.26","high_price":"3.28","close_price":"3.28","trade_volume":"14,914","trade_value":"48,894.64","trade_count":"7"},{"id":"24638","date":"2022-01-10","low_price":"3.28","high_price":"3.29","close_price":"3.29","trade_volume":"16,569","trade_value":"54,346.86","trade_count":"7"},{"id":"24639","date":"2022-01-11","low_price":"3.28","high_price":"3.30","close_price":"3.30","trade_volume":"21,391","trade_value":"70,478.80","trade_count":"16"},{"id":"24640","date":"2022-01-12","low_price":"3.30","high_price":"3.35","close_price":"3.35","trade_volume":"58,356","trade_value":"193,190.47","trade_count":"53"},{"id":"24641","date":"2022-01-13","low_price":"3.35","high_price":"3.40","close_price":"3.40","trade_volume":"181,043","trade_value":"606,766.65","trade_count":"67"},{"id":"24642","date":"2022-01-16","low_price":"3.34","high_price":"3.40","close_price":"3.40","trade_volume":"28,612","trade_value":"95,915.89","trade_count":"31"},{"id":"24643","date":"2022-01-17","low_price":"3.35","high_price":"3.39","close_price":"3.39","trade_volume":"163,500","trade_value":"547,769.63","trade_count":"32"},{"id":"24644","date":"2022-01-18","low_price":"3.35","high_price":"3.37","close_price":"3.37","trade_volume":"33,965","trade_value":"113,902.75","trade_count":"17"},{"id":"24645","date":"2022-01-19","low_price":"3.35","high_price":"3.39","close_price":"3.39","trade_volume":"10,736","trade_value":"35,984.60","trade_count":"15"},{"id":"24646","date":"2022-01-20","low_price":"3.35","high_price":"3.39","close_price":"3.39","trade_volume":"58,600","trade_value":"197,150.00","trade_count":"19"},{"id":"24647","date":"2022-01-23","low_price":"3.34","high_price":"3.37","close_price":"3.35","trade_volume":"120,977","trade_value":"405,745.07","trade_count":"51"},{"id":"24648","date":"2022-01-24","low_price":"3.35","high_price":"3.35","close_price":"3.35","trade_volume":"14,314","trade_value":"47,951.90","trade_count":"12"},{"id":"24649","date":"2022-01-25","low_price":"3.35","high_price":"3.38","close_price":"3.35","trade_volume":"88,001","trade_value":"294,822.35","trade_count":"33"},{"id":"24650","date":"2022-01-26","low_price":"3.35","high_price":"3.39","close_price":"3.35","trade_volume":"1,910,273","trade_value":"6,404,803.28","trade_count":"18"},{"id":"24651","date":"2022-01-27","low_price":"3.35","high_price":"3.39","close_price":"3.35","trade_volume":"1,910,273","trade_value":"6,404,803.28","trade_count":"18"},{"id":"24652","date":"2022-01-30","low_price":"3.33","high_price":"3.37","close_price":"3.35","trade_volume":"20,256","trade_value":"67,732.16","trade_count":"19"},{"id":"24653","date":"2022-01-31","low_price":"3.33","high_price":"3.35","close_price":"3.33","trade_volume":"4,632","trade_value":"15,483.96","trade_count":"9"},{"id":"24654","date":"2022-02-01","low_price":"3.33","high_price":"3.34","close_price":"3.33","trade_volume":"217,534","trade_value":"726,470.21","trade_count":"30"},{"id":"24655","date":"2022-02-02","low_price":"3.20","high_price":"3.36","close_price":"3.36","trade_volume":"1,951,054","trade_value":"6,248,404.94","trade_count":"43"},{"id":"24656","date":"2022-02-03","low_price":"3.35","high_price":"3.39","close_price":"3.37","trade_volume":"206,129","trade_value":"690,668.41","trade_count":"31"},{"id":"24657","date":"2022-02-06","low_price":"3.36","high_price":"3.38","close_price":"3.37","trade_volume":"119,779","trade_value":"402,505.52","trade_count":"36"},{"id":"24658","date":"2022-02-07","low_price":"3.36","high_price":"3.36","close_price":"3.36","trade_volume":"40,000","trade_value":"134,400.00","trade_count":"17"},{"id":"24659","date":"2022-02-08","low_price":"3.35","high_price":"3.37","close_price":"3.37","trade_volume":"116,752","trade_value":"392,369.24","trade_count":"39"},{"id":"24660","date":"2022-02-09","low_price":"3.37","high_price":"3.38","close_price":"3.38","trade_volume":"16,067","trade_value":"54,226.46","trade_count":"18"},{"id":"24661","date":"2022-02-10","low_price":"3.37","high_price":"3.38","close_price":"3.38","trade_volume":"25,200","trade_value":"84,974.00","trade_count":"10"},{"id":"24662","date":"2022-02-13","low_price":"3.39","high_price":"3.40","close_price":"3.40","trade_volume":"76,600","trade_value":"260,160.00","trade_count":"27"},{"id":"24663","date":"2022-02-14","low_price":"3.41","high_price":"3.45","close_price":"3.45","trade_volume":"67,605","trade_value":"231,861.65","trade_count":"58"},{"id":"24664","date":"2022-02-15","low_price":"3.45","high_price":"3.47","close_price":"3.47","trade_volume":"63,977","trade_value":"221,282.65","trade_count":"45"},{"id":"24665","date":"2022-02-16","low_price":"3.46","high_price":"3.48","close_price":"3.47","trade_volume":"24,469","trade_value":"84,820.43","trade_count":"18"},{"id":"24666","date":"2022-02-17","low_price":"3.45","high_price":"3.48","close_price":"3.48","trade_volume":"83,542","trade_value":"288,985.69","trade_count":"32"},{"id":"24667","date":"2022-02-20","low_price":"3.46","high_price":"3.50","close_price":"3.50","trade_volume":"9,589","trade_value":"33,288.72","trade_count":"17"},{"id":"24668","date":"2022-02-21","low_price":"3.47","high_price":"3.50","close_price":"3.50","trade_volume":"120,405","trade_value":"417,939.50","trade_count":"20"},{"id":"24669","date":"2022-02-22","low_price":"3.48","high_price":"3.50","close_price":"3.48","trade_volume":"36,716","trade_value":"127,854.89","trade_count":"22"},{"id":"24670","date":"2022-02-23","low_price":"3.49","high_price":"3.50","close_price":"3.50","trade_volume":"62,692","trade_value":"218,861.50","trade_count":"24"},{"id":"24671","date":"2022-02-24","low_price":"3.47","high_price":"3.50","close_price":"3.48","trade_volume":"62,900","trade_value":"219,287.92","trade_count":"22"},{"id":"24672","date":"2022-02-27","low_price":"3.46","high_price":"3.48","close_price":"3.48","trade_volume":"14,500","trade_value":"50,301.00","trade_count":"17"},{"id":"24674","date":"2022-02-28","low_price":"3.46","high_price":"3.48","close_price":"3.48","trade_volume":"14,500","trade_value":"50,301.00","trade_count":"17"},{"id":"24675","date":"2022-03-01","low_price":"","high_price":"","close_price":"3.48","trade_volume":"","trade_value":"","trade_count":""},{"id":"24676","date":"2022-03-02","low_price":"3.43","high_price":"3.47","close_price":"3.45","trade_volume":"2,140,747","trade_value":"7,385,559.89","trade_count":"51"},{"id":"24677","date":"2022-03-03","low_price":"3.43","high_price":"3.49","close_price":"3.45","trade_volume":"42,750","trade_value":"146,648.50","trade_count":"14"},{"id":"24678","date":"2022-03-06","low_price":"3.45","high_price":"3.45","close_price":"3.45","trade_volume":"6,150","trade_value":"21,217.50","trade_count":"3"},{"id":"24679","date":"2022-03-07","low_price":"3.43","high_price":"3.49","close_price":"3.48","trade_volume":"19,000","trade_value":"65,299.50","trade_count":"12"},{"id":"24680","date":"2022-03-08","low_price":"3.43","high_price":"3.49","close_price":"3.48","trade_volume":"19,000","trade_value":"65,299.50","trade_count":"12"},{"id":"24681","date":"2022-03-09","low_price":"3.47","high_price":"3.48","close_price":"3.48","trade_volume":"9,900","trade_value":"34,443.00","trade_count":"3"},{"id":"24682","date":"2022-03-10","low_price":"3.43","high_price":"3.45","close_price":"3.44","trade_volume":"26,170","trade_value":"89,850.87","trade_count":"12"},{"id":"24683","date":"2022-03-13","low_price":"3.42","high_price":"3.44","close_price":"3.44","trade_volume":"5,631","trade_value":"19,350.64","trade_count":"9"},{"id":"24684","date":"2022-03-14","low_price":"3.43","high_price":"3.48","close_price":"3.48","trade_volume":"6,556","trade_value":"22,565.64","trade_count":"11"},{"id":"24685","date":"2022-03-15","low_price":"3.45","high_price":"3.47","close_price":"3.45","trade_volume":"113,341","trade_value":"391,027.21","trade_count":"9"},{"id":"24686","date":"2022-03-16","low_price":"3.47","high_price":"3.47","close_price":"3.47","trade_volume":"3,320","trade_value":"11,520.40","trade_count":"5"},{"id":"24687","date":"2022-03-17","low_price":"3.44","high_price":"3.48","close_price":"3.48","trade_volume":"22,927","trade_value":"79,052.63","trade_count":"20"},{"id":"24688","date":"2022-03-20","low_price":"3.45","high_price":"3.47","close_price":"3.47","trade_volume":"53,024","trade_value":"182,960.50","trade_count":"18"},{"id":"24689","date":"2022-03-21","low_price":"3.45","high_price":"3.48","close_price":"3.48","trade_volume":"2,490","trade_value":"8,641.48","trade_count":"6"},{"id":"24690","date":"2022-03-22","low_price":"3.47","high_price":"3.50","close_price":"3.50","trade_volume":"28,287","trade_value":"98,636.51","trade_count":"27"},{"id":"24691","date":"2022-03-23","low_price":"3.50","high_price":"3.51","close_price":"3.51","trade_volume":"55,922","trade_value":"195,735.42","trade_count":"10"},{"id":"24692","date":"2022-03-24","low_price":"3.47","high_price":"3.52","close_price":"3.52","trade_volume":"1,020,258","trade_value":"3,545,483.26","trade_count":"36"},{"id":"24693","date":"2022-03-27","low_price":"3.52","high_price":"3.54","close_price":"3.54","trade_volume":"13,090","trade_value":"46,291.60","trade_count":"13"},{"id":"24694","date":"2022-03-28","low_price":"3.53","high_price":"3.56","close_price":"3.56","trade_volume":"138,173","trade_value":"489,310.42","trade_count":"50"},{"id":"24695","date":"2022-03-29","low_price":"3.56","high_price":"3.62","close_price":"3.60","trade_volume":"69,068","trade_value":"248,502.22","trade_count":"53"},{"id":"24696","date":"2022-03-30","low_price":"3.60","high_price":"3.61","close_price":"3.60","trade_volume":"23,145","trade_value":"83,349.70","trade_count":"24"},{"id":"24697","date":"2022-03-31","low_price":"3.50","high_price":"3.60","close_price":"3.58","trade_volume":"513,063","trade_value":"1,801,554.00","trade_count":"41"},{"id":"24699","date":"2022-04-03","low_price":"3.59","high_price":"3.63","close_price":"3.63","trade_volume":"54,625","trade_value":"196,236.25","trade_count":"15"},{"id":"24700","date":"2022-04-04","low_price":"3.60","high_price":"3.64","close_price":"3.64","trade_volume":"34,636","trade_value":"125,170.70","trade_count":"18"},{"id":"24701","date":"2022-04-05","low_price":"3.62","high_price":"3.66","close_price":"3.66","trade_volume":"349,097","trade_value":"1,265,162.83","trade_count":"25"},{"id":"24702","date":"2022-04-06","low_price":"3.65","high_price":"3.68","close_price":"3.68","trade_volume":"391,506","trade_value":"1,429,462.43","trade_count":"36"},{"id":"24703","date":"2022-04-07","low_price":"3.65","high_price":"3.68","close_price":"3.68","trade_volume":"9,882","trade_value":"36,238.30","trade_count":"6"},{"id":"24704","date":"2022-04-10","low_price":"3.68","high_price":"3.72","close_price":"3.72","trade_volume":"56,910","trade_value":"210,565.74","trade_count":"15"},{"id":"24705","date":"2022-04-11","low_price":"3.70","high_price":"3.73","close_price":"3.73","trade_volume":"47,004","trade_value":"174,232.94","trade_count":"24"},{"id":"24706","date":"2022-04-12","low_price":"3.74","high_price":"3.77","close_price":"3.77","trade_volume":"8,230","trade_value":"30,818.20","trade_count":"12"},{"id":"24707","date":"2022-04-13","low_price":"3.76","high_price":"3.77","close_price":"3.77","trade_volume":"11,967","trade_value":"45,066.36","trade_count":"7"},{"id":"24708","date":"2022-04-14","low_price":"3.77","high_price":"3.77","close_price":"3.77","trade_volume":"32,336","trade_value":"121,906.72","trade_count":"19"},{"id":"24709","date":"2022-04-17","low_price":"3.76","high_price":"3.79","close_price":"3.78","trade_volume":"18,020","trade_value":"67,804.66","trade_count":"9"},{"id":"24710","date":"2022-04-18","low_price":"3.77","high_price":"3.80","close_price":"3.80","trade_volume":"6,029","trade_value":"22,820.22","trade_count":"10"},{"id":"24711","date":"2022-04-19","low_price":"3.79","high_price":"3.81","close_price":"3.81","trade_volume":"130,420","trade_value":"495,447.94","trade_count":"47"},{"id":"24712","date":"2022-04-20","low_price":"3.81","high_price":"3.85","close_price":"3.85","trade_volume":"127,069","trade_value":"487,233.69","trade_count":"46"},{"id":"24713","date":"2022-04-21","low_price":"3.83","high_price":"3.85","close_price":"3.85","trade_volume":"95,446","trade_value":"367,454.14","trade_count":"55"},{"id":"24714","date":"2022-04-24","low_price":"3.83","high_price":"3.85","close_price":"3.85","trade_volume":"95,446","trade_value":"367,454.14","trade_count":"55"},{"id":"24715","date":"2022-04-25","low_price":"3.80","high_price":"3.85","close_price":"3.80","trade_volume":"86,702","trade_value":"330,095.35","trade_count":"38"},{"id":"24716","date":"2022-04-26","low_price":"3.79","high_price":"3.84","close_price":"3.84","trade_volume":"6,050","trade_value":"22,972.00","trade_count":"7"},{"id":"24717","date":"2022-04-27","low_price":"3.78","high_price":"3.82","close_price":"3.79","trade_volume":"22,616","trade_value":"86,152.14","trade_count":"27"},{"id":"24718","date":"2022-04-28","low_price":"3.78","high_price":"3.79","close_price":"3.78","trade_volume":"12,310","trade_value":"46,575.50","trade_count":"10"},{"id":"24719","date":"2022-05-01","low_price":"3.78","high_price":"3.79","close_price":"3.78","trade_volume":"12,310","trade_value":"46,575.50","trade_count":"10"},{"id":"24720","date":"2022-05-02","low_price":"3.78","high_price":"3.79","close_price":"3.78","trade_volume":"12,310","trade_value":"46,575.50","trade_count":"10"},{"id":"24721","date":"2022-05-03","low_price":"3.78","high_price":"3.79","close_price":"3.78","trade_volume":"12,310","trade_value":"46,575.50","trade_count":"10"},{"id":"24722","date":"2022-05-04","low_price":"3.78","high_price":"3.79","close_price":"3.78","trade_volume":"12,310","trade_value":"46,575.50","trade_count":"10"},{"id":"24723","date":"2022-05-05","low_price":"3.80","high_price":"3.85","close_price":"3.84","trade_volume":"142,729","trade_value":"542,606.05","trade_count":"60"},{"id":"24724","date":"2022-05-08","low_price":"3.80","high_price":"3.83","close_price":"3.83","trade_volume":"78,867","trade_value":"300,611.94","trade_count":"46"},{"id":"24725","date":"2022-05-09","low_price":"","high_price":"","close_price":"3.83","trade_volume":"","trade_value":"","trade_count":""},{"id":"24726","date":"2022-05-10","low_price":"3.60","high_price":"3.68","close_price":"3.63","trade_volume":"527,703","trade_value":"1,910,456.38","trade_count":"69"},{"id":"24727","date":"2022-05-11","low_price":"3.63","high_price":"3.66","close_price":"3.66","trade_volume":"27,340","trade_value":"99,584.58","trade_count":"22"},{"id":"24728","date":"2022-05-12","low_price":"3.65","high_price":"3.67","close_price":"3.66","trade_volume":"16,142","trade_value":"59,059.39","trade_count":"22"},{"id":"24730","date":"2022-05-15","low_price":"3.65","high_price":"3.70","close_price":"3.70","trade_volume":"121,875","trade_value":"446,959.14","trade_count":"61"},{"id":"24731","date":"2022-05-16","low_price":"3.70","high_price":"3.75","close_price":"3.74","trade_volume":"11,089","trade_value":"41,297.30","trade_count":"16"},{"id":"24732","date":"2022-05-17","low_price":"3.75","high_price":"3.78","close_price":"3.78","trade_volume":"82,440","trade_value":"309,326.62","trade_count":"66"},{"id":"24733","date":"2022-05-18","low_price":"3.75","high_price":"3.78","close_price":"3.78","trade_volume":"181,176","trade_value":"679,670.29","trade_count":"67"},{"id":"24734","date":"2022-05-19","low_price":"3.75","high_price":"3.77","close_price":"3.77","trade_volume":"59,008","trade_value":"221,504.26","trade_count":"30"},{"id":"24735","date":"2022-05-22","low_price":"3.75","high_price":"3.78","close_price":"3.78","trade_volume":"146,020","trade_value":"547,756.25","trade_count":"61"},{"id":"24736","date":"2022-05-23","low_price":"3.75","high_price":"3.78","close_price":"3.78","trade_volume":"89,412","trade_value":"335,743.37","trade_count":"47"},{"id":"24737","date":"2022-05-24","low_price":"3.75","high_price":"3.77","close_price":"3.77","trade_volume":"88,579","trade_value":"332,242.29","trade_count":"27"},{"id":"24738","date":"2022-05-25","low_price":"3.75","high_price":"3.80","close_price":"3.80","trade_volume":"282,235","trade_value":"1,058,612.50","trade_count":"81"},{"id":"24739","date":"2022-05-26","low_price":"3.75","high_price":"3.80","close_price":"3.80","trade_volume":"108,042","trade_value":"405,396.94","trade_count":"48"},{"id":"24740","date":"2022-05-29","low_price":"3.75","high_price":"3.75","close_price":"3.75","trade_volume":"8,067","trade_value":"30,251.25","trade_count":"10"},{"id":"24742","date":"2022-05-30","low_price":"3.75","high_price":"3.77","close_price":"3.75","trade_volume":"13,684","trade_value":"51,367.08","trade_count":"13"},{"id":"24743","date":"2022-05-31","low_price":"3.73","high_price":"3.76","close_price":"3.75","trade_volume":"41,961","trade_value":"157,149.07","trade_count":"37"},{"id":"24744","date":"2022-06-01","low_price":"3.75","high_price":"3.80","close_price":"3.80","trade_volume":"236,888","trade_value":"889,914.78","trade_count":"29"},{"id":"24745","date":"2022-06-02","low_price":"3.80","high_price":"3.87","close_price":"3.87","trade_volume":"124,077","trade_value":"475,777.31","trade_count":"68"},{"id":"24746","date":"2022-06-05","low_price":"3.85","high_price":"3.90","close_price":"3.90","trade_volume":"150,079","trade_value":"579,310.61","trade_count":"65"},{"id":"24747","date":"2022-06-06","low_price":"3.88","high_price":"3.90","close_price":"3.90","trade_volume":"163,000","trade_value":"634,125.83","trade_count":"48"},{"id":"24748","date":"2022-06-07","low_price":"3.88","high_price":"3.90","close_price":"3.88","trade_volume":"333,420","trade_value":"1,299,290.75","trade_count":"36"},{"id":"24749","date":"2022-06-08","low_price":"3.85","high_price":"3.88","close_price":"3.88","trade_volume":"18,300","trade_value":"70,744.90","trade_count":"15"},{"id":"24750","date":"2022-06-09","low_price":"3.86","high_price":"3.90","close_price":"3.90","trade_volume":"33,098","trade_value":"128,119.12","trade_count":"15"},{"id":"24751","date":"2022-06-12","low_price":"3.86","high_price":"3.89","close_price":"3.89","trade_volume":"44,321","trade_value":"171,444.74","trade_count":"17"},{"id":"24752","date":"2022-06-13","low_price":"3.87","high_price":"3.89","close_price":"3.87","trade_volume":"22,980","trade_value":"89,157.40","trade_count":"10"},{"id":"24753","date":"2022-06-14","low_price":"3.87","high_price":"3.87","close_price":"3.87","trade_volume":"114,120","trade_value":"441,644.40","trade_count":"9"},{"id":"24754","date":"2022-06-15","low_price":"3.85","high_price":"3.87","close_price":"3.86","trade_volume":"110,600","trade_value":"426,908.34","trade_count":"10"},{"id":"24755","date":"2022-06-16","low_price":"3.80","high_price":"3.86","close_price":"3.82","trade_volume":"255,016","trade_value":"970,033.54","trade_count":"38"},{"id":"24756","date":"2022-06-19","low_price":"3.78","high_price":"3.82","close_price":"3.79","trade_volume":"39,824","trade_value":"151,124.17","trade_count":"27"},{"id":"24757","date":"2022-06-20","low_price":"3.79","high_price":"3.79","close_price":"3.79","trade_volume":"3,102","trade_value":"11,756.58","trade_count":"6"},{"id":"24758","date":"2022-06-21","low_price":"3.77","high_price":"3.83","close_price":"3.83","trade_volume":"122,218","trade_value":"465,100.90","trade_count":"45"},{"id":"24759","date":"2022-06-22","low_price":"3.83","high_price":"3.84","close_price":"3.83","trade_volume":"14,333","trade_value":"54,900.39","trade_count":"12"},{"id":"24760","date":"2022-06-23","low_price":"3.83","high_price":"3.84","close_price":"3.83","trade_volume":"98,398","trade_value":"376,865.05","trade_count":"15"},{"id":"24761","date":"2022-06-26","low_price":"3.78","high_price":"3.80","close_price":"3.80","trade_volume":"3,835","trade_value":"14,542.00","trade_count":"6"},{"id":"24762","date":"2022-06-27","low_price":"3.80","high_price":"3.83","close_price":"3.83","trade_volume":"26,467","trade_value":"100,586.18","trade_count":"12"},{"id":"24763","date":"2022-06-28","low_price":"3.82","high_price":"3.82","close_price":"3.82","trade_volume":"450","trade_value":"1,719.00","trade_count":"3"},{"id":"24764","date":"2022-06-29","low_price":"3.78","high_price":"3.81","close_price":"3.78","trade_volume":"3,907","trade_value":"14,812.14","trade_count":"7"},{"id":"24765","date":"2022-06-30","low_price":"3.77","high_price":"3.78","close_price":"3.78","trade_volume":"23,462","trade_value":"88,619.79","trade_count":"20"},{"id":"24766","date":"2022-07-03","low_price":"3.74","high_price":"3.78","close_price":"3.77","trade_volume":"212,942","trade_value":"798,684.02","trade_count":"24"},{"id":"24767","date":"2022-07-04","low_price":"3.76","high_price":"3.80","close_price":"3.80","trade_volume":"24,087","trade_value":"90,850.14","trade_count":"12"},{"id":"24768","date":"2022-07-05","low_price":"3.78","high_price":"3.81","close_price":"3.81","trade_volume":"24,109","trade_value":"91,604.73","trade_count":"25"},{"id":"24769","date":"2022-07-06","low_price":"3.80","high_price":"3.81","close_price":"3.80","trade_volume":"70,200","trade_value":"266,787.00","trade_count":"26"},{"id":"24770","date":"2022-07-07","low_price":"3.80","high_price":"3.82","close_price":"3.82","trade_volume":"3,790","trade_value":"14,420.53","trade_count":"4"},{"id":"24771","date":"2022-07-10","low_price":"3.80","high_price":"3.82","close_price":"3.82","trade_volume":"3,790","trade_value":"14,420.53","trade_count":"4"},{"id":"24772","date":"2022-07-11","low_price":"3.80","high_price":"3.82","close_price":"3.82","trade_volume":"3,790","trade_value":"14,420.53","trade_count":"4"},{"id":"24773","date":"2022-07-12","low_price":"3.80","high_price":"3.82","close_price":"3.82","trade_volume":"3,790","trade_value":"14,420.53","trade_count":"4"},{"id":"24774","date":"2022-07-13","low_price":"3.82","high_price":"3.82","close_price":"3.82","trade_volume":"150","trade_value":"573.00","trade_count":"1"},{"id":"24775","date":"2022-07-14","low_price":"3.80","high_price":"3.82","close_price":"3.82","trade_volume":"19,000","trade_value":"72,340.13","trade_count":"10"},{"id":"24776","date":"2022-07-17","low_price":"3.80","high_price":"3.82","close_price":"3.80","trade_volume":"6,220","trade_value":"23,636.40","trade_count":"5"},{"id":"24777","date":"2022-07-18","low_price":"3.80","high_price":"3.82","close_price":"3.80","trade_volume":"441,650","trade_value":"1,678,280.00","trade_count":"18"},{"id":"24778","date":"2022-07-19","low_price":"3.80","high_price":"3.81","close_price":"3.80","trade_volume":"3,191","trade_value":"12,135.80","trade_count":"8"},{"id":"24779","date":"2022-07-20","low_price":"3.78","high_price":"3.80","close_price":"3.80","trade_volume":"77,147","trade_value":"291,867.56","trade_count":"27"},{"id":"24780","date":"2022-07-21","low_price":"3.78","high_price":"3.80","close_price":"3.80","trade_volume":"77,208","trade_value":"292,654.81","trade_count":"39"},{"id":"24781","date":"2022-07-24","low_price":"3.78","high_price":"3.80","close_price":"3.79","trade_volume":"4,287","trade_value":"16,239.03","trade_count":"5"},{"id":"24782","date":"2022-07-25","low_price":"3.75","high_price":"3.79","close_price":"3.79","trade_volume":"76,410","trade_value":"286,794.74","trade_count":"25"},{"id":"24783","date":"2022-07-26","low_price":"3.75","high_price":"3.79","close_price":"3.75","trade_volume":"575","trade_value":"2,171.57","trade_count":"2"},{"id":"24784","date":"2022-07-27","low_price":"3.77","high_price":"3.78","close_price":"3.78","trade_volume":"4,750","trade_value":"17,915.50","trade_count":"6"},{"id":"24785","date":"2022-07-28","low_price":"3.75","high_price":"3.79","close_price":"3.79","trade_volume":"12,400","trade_value":"46,562.44","trade_count":"17"},{"id":"24786","date":"2022-07-31","low_price":"3.72","high_price":"3.75","close_price":"3.75","trade_volume":"19,118","trade_value":"71,487.02","trade_count":"20"},{"id":"24787","date":"2022-08-01","low_price":"3.75","high_price":"3.80","close_price":"3.80","trade_volume":"128,999","trade_value":"484,587.42","trade_count":"34"},{"id":"24788","date":"2022-08-02","low_price":"3.79","high_price":"3.83","close_price":"3.83","trade_volume":"95,873","trade_value":"364,309.74","trade_count":"17"},{"id":"24789","date":"2022-08-03","low_price":"","high_price":"","close_price":"3.83","trade_volume":"","trade_value":"","trade_count":""},{"id":"24790","date":"2022-08-04","low_price":"3.79","high_price":"3.82","close_price":"3.82","trade_volume":"19,300","trade_value":"73,150.00","trade_count":"13"},{"id":"24791","date":"2022-08-07","low_price":"3.77","high_price":"3.82","close_price":"3.82","trade_volume":"3,100","trade_value":"11,692.00","trade_count":"4"},{"id":"24792","date":"2022-08-08","low_price":"3.80","high_price":"3.82","close_price":"3.82","trade_volume":"20,050","trade_value":"76,191.00","trade_count":"7"},{"id":"24793","date":"2022-08-09","low_price":"3.80","high_price":"3.82","close_price":"3.82","trade_volume":"3,238","trade_value":"12,345.56","trade_count":"5"},{"id":"24795","date":"2022-08-10","low_price":"3.80","high_price":"3.80","close_price":"3.80","trade_volume":"22,208","trade_value":"84,390.40","trade_count":"7"},{"id":"24796","date":"2022-08-11","low_price":"3.80","high_price":"3.82","close_price":"3.80","trade_volume":"111,922","trade_value":"425,320.19","trade_count":"15"},{"id":"24797","date":"2022-08-14","low_price":"3.77","high_price":"3.80","close_price":"3.77","trade_volume":"6,000","trade_value":"22,661.56","trade_count":"12"},{"id":"24798","date":"2022-08-15","low_price":"3.78","high_price":"3.80","close_price":"3.78","trade_volume":"1,600","trade_value":"6,070.00","trade_count":"5"},{"id":"24799","date":"2022-08-16","low_price":"3.78","high_price":"3.80","close_price":"3.78","trade_volume":"56,865","trade_value":"215,381.04","trade_count":"13"},{"id":"24800","date":"2022-08-17","low_price":"3.78","high_price":"3.80","close_price":"3.78","trade_volume":"7,026","trade_value":"26,578.80","trade_count":"3"},{"id":"24801","date":"2022-08-18","low_price":"3.75","high_price":"3.78","close_price":"3.78","trade_volume":"51,225","trade_value":"192,383.36","trade_count":"15"},{"id":"24802","date":"2022-08-21","low_price":"3.78","high_price":"3.78","close_price":"3.78","trade_volume":"5,450","trade_value":"20,601.00","trade_count":"5"},{"id":"24803","date":"2022-08-22","low_price":"3.75","high_price":"3.80","close_price":"3.80","trade_volume":"92,094","trade_value":"345,527.05","trade_count":"22"},{"id":"24804","date":"2022-08-23","low_price":"3.76","high_price":"3.80","close_price":"3.80","trade_volume":"20,976","trade_value":"79,145.79","trade_count":"14"},{"id":"24805","date":"2022-08-24","low_price":"3.76","high_price":"3.81","close_price":"3.81","trade_volume":"9,200","trade_value":"34,817.87","trade_count":"10"},{"id":"24806","date":"2022-08-25","low_price":"3.79","high_price":"3.79","close_price":"3.79","trade_volume":"1,000","trade_value":"3,790.00","trade_count":"1"},{"id":"24807","date":"2022-08-28","low_price":"3.77","high_price":"3.80","close_price":"3.80","trade_volume":"10,647","trade_value":"40,143.60","trade_count":"5"},{"id":"24808","date":"2022-08-29","low_price":"3.79","high_price":"3.79","close_price":"3.79","trade_volume":"29","trade_value":"109.91","trade_count":"1"},{"id":"24809","date":"2022-08-30","low_price":"3.76","high_price":"3.79","close_price":"3.79","trade_volume":"7,577","trade_value":"28,561.52","trade_count":"6"},{"id":"24810","date":"2022-08-31","low_price":"3.76","high_price":"3.79","close_price":"3.79","trade_volume":"38,323","trade_value":"144,786.51","trade_count":"21"},{"id":"24811","date":"2022-09-01","low_price":"3.78","high_price":"3.79","close_price":"3.79","trade_volume":"7,890","trade_value":"29,826.20","trade_count":"4"},{"id":"24812","date":"2022-09-04","low_price":"3.77","high_price":"3.79","close_price":"3.79","trade_volume":"15,200","trade_value":"57,308.00","trade_count":"12"},{"id":"24813","date":"2022-09-05","low_price":"3.77","high_price":"3.79","close_price":"3.79","trade_volume":"4,576","trade_value":"17,294.59","trade_count":"8"},{"id":"24814","date":"2022-09-06","low_price":"3.76","high_price":"3.80","close_price":"3.80","trade_volume":"27,752","trade_value":"104,433.76","trade_count":"20"},{"id":"24815","date":"2022-09-07","low_price":"3.80","high_price":"3.83","close_price":"3.83","trade_volume":"5,200","trade_value":"19,793.42","trade_count":"8"},{"id":"24816","date":"2022-09-08","low_price":"3.80","high_price":"3.84","close_price":"3.84","trade_volume":"77,300","trade_value":"293,770.81","trade_count":"10"},{"id":"24817","date":"2022-09-11","low_price":"3.77","high_price":"3.80","close_price":"3.80","trade_volume":"95,514","trade_value":"360,323.92","trade_count":"24"},{"id":"24818","date":"2022-09-12","low_price":"3.80","high_price":"3.80","close_price":"3.80","trade_volume":"3,078","trade_value":"11,696.40","trade_count":"2"},{"id":"24819","date":"2022-09-13","low_price":"3.79","high_price":"3.80","close_price":"3.80","trade_volume":"45,242","trade_value":"171,489.45","trade_count":"7"},{"id":"24820","date":"2022-09-14","low_price":"3.79","high_price":"3.79","close_price":"3.79","trade_volume":"43,680","trade_value":"165,547.20","trade_count":"20"},{"id":"24821","date":"2022-09-15","low_price":"3.78","high_price":"3.79","close_price":"3.79","trade_volume":"11,660","trade_value":"44,184.83","trade_count":"7"},{"id":"24822","date":"2022-09-18","low_price":"3.78","high_price":"3.79","close_price":"3.79","trade_volume":"54,969","trade_value":"207,794.51","trade_count":"13"},{"id":"24823","date":"2022-09-19","low_price":"3.78","high_price":"3.79","close_price":"3.79","trade_volume":"14,017","trade_value":"53,006.13","trade_count":"9"},{"id":"24824","date":"2022-09-20","low_price":"3.79","high_price":"3.79","close_price":"3.79","trade_volume":"196","trade_value":"742.84","trade_count":"1"},{"id":"24825","date":"2022-09-21","low_price":"3.77","high_price":"3.78","close_price":"3.78","trade_volume":"4,524","trade_value":"17,071.67","trade_count":"12"},{"id":"24826","date":"2022-09-22","low_price":"3.77","high_price":"3.78","close_price":"3.78","trade_volume":"9,570","trade_value":"36,088.80","trade_count":"14"},{"id":"24827","date":"2022-09-25","low_price":"3.76","high_price":"3.77","close_price":"3.77","trade_volume":"7,859","trade_value":"29,606.43","trade_count":"11"},{"id":"24828","date":"2022-09-26","low_price":"3.76","high_price":"3.77","close_price":"3.77","trade_volume":"1,620","trade_value":"6,101.93","trade_count":"5"},{"id":"24829","date":"2022-09-27","low_price":"3.77","high_price":"3.77","close_price":"3.77","trade_volume":"2,140","trade_value":"8,067.80","trade_count":"3"},{"id":"24830","date":"2022-09-28","low_price":"3.75","high_price":"3.76","close_price":"3.75","trade_volume":"9,593","trade_value":"35,988.75","trade_count":"14"},{"id":"24831","date":"2022-09-29","low_price":"3.73","high_price":"3.75","close_price":"3.73","trade_volume":"27,257","trade_value":"101,871.41","trade_count":"23"},{"id":"24832","date":"2022-10-09","low_price":"3.64","high_price":"3.65","close_price":"3.64","trade_volume":"10,736","trade_value":"39,084.04","trade_count":"7"},{"id":"24833","date":"2022-10-10","low_price":"3.64","high_price":"3.68","close_price":"3.68","trade_volume":"22,312","trade_value":"81,374.16","trade_count":"8"},{"id":"24834","date":"2022-10-11","low_price":"3.68","high_price":"3.69","close_price":"3.69","trade_volume":"14,325","trade_value":"52,722.95","trade_count":"4"},{"id":"24835","date":"2022-10-12","low_price":"3.66","high_price":"3.68","close_price":"3.68","trade_volume":"57,000","trade_value":"209,160.00","trade_count":"3"},{"id":"24837","date":"2022-10-13","low_price":"3.66","high_price":"3.69","close_price":"3.69","trade_volume":"29,886","trade_value":"109,565.76","trade_count":"6"},{"id":"24838","date":"2022-10-16","low_price":"3.67","high_price":"3.69","close_price":"3.69","trade_volume":"2,600","trade_value":"9,568.50","trade_count":"6"},{"id":"24839","date":"2022-10-17","low_price":"3.67","high_price":"3.72","close_price":"3.72","trade_volume":"160,796","trade_value":"595,009.32","trade_count":"20"},{"id":"24840","date":"2022-10-18","low_price":"3.72","high_price":"3.74","close_price":"3.74","trade_volume":"9,024","trade_value":"33,689.52","trade_count":"6"},{"id":"24841","date":"2022-10-19","low_price":"3.75","high_price":"3.75","close_price":"3.75","trade_volume":"18,097","trade_value":"67,863.75","trade_count":"5"},{"id":"24842","date":"2022-10-20","low_price":"3.71","high_price":"3.75","close_price":"3.75","trade_volume":"74,434","trade_value":"278,635.36","trade_count":"19"},{"id":"24843","date":"2022-10-23","low_price":"3.72","high_price":"3.75","close_price":"3.75","trade_volume":"10,671","trade_value":"40,007.10","trade_count":"9"},{"id":"24844","date":"2022-10-24","low_price":"3.74","high_price":"3.75","close_price":"3.75","trade_volume":"33,305","trade_value":"124,868.75","trade_count":"26"},{"id":"24845","date":"2022-10-25","low_price":"3.72","high_price":"3.72","close_price":"3.72","trade_volume":"51,313","trade_value":"190,884.36","trade_count":"8"},{"id":"24847","date":"2022-10-26","low_price":"3.70","high_price":"3.72","close_price":"3.72","trade_volume":"19,563","trade_value":"72,586.04","trade_count":"8"},{"id":"24848","date":"2022-10-27","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"4,531","trade_value":"16,927.90","trade_count":"4"},{"id":"24849","date":"2022-10-30","low_price":"","high_price":"","close_price":"3.74","trade_volume":"","trade_value":"","trade_count":""},{"id":"24850","date":"2022-10-31","low_price":"3.70","high_price":"3.72","close_price":"3.72","trade_volume":"2,948","trade_value":"10,939.56","trade_count":"7"},{"id":"24851","date":"2022-11-01","low_price":"3.74","high_price":"3.74","close_price":"3.74","trade_volume":"6,850","trade_value":"25,619.00","trade_count":"3"},{"id":"24852","date":"2022-11-02","low_price":"","high_price":"","close_price":"3.74","trade_volume":"","trade_value":"","trade_count":""},{"id":"24853","date":"2022-11-03","low_price":"3.72","high_price":"3.74","close_price":"3.73","trade_volume":"55,700","trade_value":"207,311.00","trade_count":"13"},{"id":"24854","date":"2022-11-06","low_price":"3.70","high_price":"3.80","close_price":"3.80","trade_volume":"335,050","trade_value":"1,241,441.12","trade_count":"25"},{"id":"24855","date":"2022-11-07","low_price":"3.70","high_price":"3.80","close_price":"3.80","trade_volume":"236,496","trade_value":"875,262.00","trade_count":"13"},{"id":"24856","date":"2022-11-08","low_price":"","high_price":"","close_price":"3.80","trade_volume":"","trade_value":"","trade_count":""},{"id":"24857","date":"2022-11-09","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"150","trade_value":"555.00","trade_count":"1"},{"id":"24858","date":"2022-11-10","low_price":"","high_price":"","close_price":"3.74","trade_volume":"","trade_value":"","trade_count":""},{"id":"24859","date":"2022-11-13","low_price":"3.70","high_price":"3.72","close_price":"3.72","trade_volume":"3,100","trade_value":"11,482.00","trade_count":"5"},{"id":"24860","date":"2022-11-14","low_price":"3.71","high_price":"3.75","close_price":"3.75","trade_volume":"11,527","trade_value":"42,774.81","trade_count":"7"},{"id":"24861","date":"2022-11-15","low_price":"3.71","high_price":"3.75","close_price":"3.75","trade_volume":"11,527","trade_value":"42,774.81","trade_count":"7"},{"id":"24862","date":"2022-11-16","low_price":"3.70","high_price":"3.76","close_price":"3.76","trade_volume":"2,200","trade_value":"8,152.00","trade_count":"2"},{"id":"24863","date":"2022-11-17","low_price":"3.70","high_price":"3.72","close_price":"3.71","trade_volume":"49,696","trade_value":"184,803.81","trade_count":"8"},{"id":"24864","date":"2022-11-20","low_price":"3.75","high_price":"3.75","close_price":"3.75","trade_volume":"100","trade_value":"375.00","trade_count":"1"},{"id":"24865","date":"2022-11-21","low_price":"3.70","high_price":"3.73","close_price":"3.72","trade_volume":"11,190","trade_value":"41,557.38","trade_count":"15"},{"id":"24866","date":"2022-11-22","low_price":"3.72","high_price":"3.76","close_price":"3.76","trade_volume":"5,562","trade_value":"20,698.64","trade_count":"3"},{"id":"24867","date":"2022-11-23","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"5,700","trade_value":"21,090.00","trade_count":"2"},{"id":"24868","date":"2022-11-24","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"1,268","trade_value":"4,691.60","trade_count":"1"},{"id":"24869","date":"2022-11-27","low_price":"3.70","high_price":"3.73","close_price":"3.73","trade_volume":"2,034","trade_value":"7,526.82","trade_count":"3"},{"id":"24870","date":"2022-11-28","low_price":"3.70","high_price":"3.72","close_price":"3.72","trade_volume":"2,464","trade_value":"9,120.80","trade_count":"5"},{"id":"24871","date":"2022-11-29","low_price":"3.70","high_price":"3.72","close_price":"3.70","trade_volume":"19,480","trade_value":"72,163.60","trade_count":"10"},{"id":"24872","date":"2022-11-30","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"3,911","trade_value":"14,433.59","trade_count":"8"},{"id":"24873","date":"2022-12-01","low_price":"3.68","high_price":"3.70","close_price":"3.70","trade_volume":"38,568","trade_value":"142,312.27","trade_count":"16"},{"id":"24874","date":"2022-12-04","low_price":"3.68","high_price":"3.70","close_price":"3.70","trade_volume":"9,662","trade_value":"35,699.40","trade_count":"12"},{"id":"24875","date":"2022-12-05","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"10,474","trade_value":"38,719.06","trade_count":"4"},{"id":"24876","date":"2022-12-06","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"4,272","trade_value":"15,800.67","trade_count":"5"},{"id":"24877","date":"2022-12-07","low_price":"3.68","high_price":"3.70","close_price":"3.70","trade_volume":"14,539","trade_value":"53,701.29","trade_count":"18"},{"id":"24878","date":"2022-12-08","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"200","trade_value":"740.00","trade_count":"1"},{"id":"24879","date":"2022-12-11","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"1,281","trade_value":"4,739.70","trade_count":"3"},{"id":"24880","date":"2022-12-12","low_price":"3.68","high_price":"3.70","close_price":"3.70","trade_volume":"8,628","trade_value":"31,835.90","trade_count":"15"},{"id":"24881","date":"2022-12-13","low_price":"3.67","high_price":"3.69","close_price":"3.68","trade_volume":"30,801","trade_value":"113,153.36","trade_count":"24"},{"id":"24882","date":"2022-12-14","low_price":"3.67","high_price":"3.70","close_price":"3.70","trade_volume":"29,907","trade_value":"110,000.61","trade_count":"11"},{"id":"24883","date":"2022-12-15","low_price":"3.65","high_price":"3.79","close_price":"3.79","trade_volume":"11,828","trade_value":"43,259.48","trade_count":"16"},{"id":"24884","date":"2022-12-18","low_price":"3.78","high_price":"3.78","close_price":"3.78","trade_volume":"10","trade_value":"37.80","trade_count":"1"},{"id":"24885","date":"2022-12-19","low_price":"","high_price":"","close_price":"3.78","trade_volume":"","trade_value":"","trade_count":""},{"id":"24887","date":"2022-12-20","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"7,800","trade_value":"28,824.50","trade_count":"10"},{"id":"24889","date":"2022-12-21","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"1,322","trade_value":"4,879.18","trade_count":"4"},{"id":"24890","date":"2022-12-22","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"93","trade_value":"344.10","trade_count":"1"},{"id":"24892","date":"2022-12-25","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"93","trade_value":"344.10","trade_count":"1"},{"id":"24893","date":"2022-12-26","low_price":"3.68","high_price":"3.70","close_price":"3.69","trade_volume":"6,403","trade_value":"23,625.57","trade_count":"16"},{"id":"24894","date":"2022-12-27","low_price":"3.67","high_price":"3.69","close_price":"3.69","trade_volume":"5,064","trade_value":"18,586.16","trade_count":"5"},{"id":"24895","date":"2022-12-28","low_price":"3.66","high_price":"3.68","close_price":"3.67","trade_volume":"6,089","trade_value":"22,347.60","trade_count":"12"},{"id":"24896","date":"2022-12-29","low_price":"3.66","high_price":"3.80","close_price":"3.80","trade_volume":"67,364","trade_value":"251,753.76","trade_count":"34"},{"id":"24897","date":"2023-01-01","low_price":"3.66","high_price":"3.80","close_price":"3.80","trade_volume":"67,364","trade_value":"251,753.76","trade_count":"34"},{"id":"24898","date":"2023-01-02","low_price":"","high_price":"","close_price":"3.80","trade_volume":"","trade_value":"","trade_count":""},{"id":"24899","date":"2023-01-03","low_price":"3.78","high_price":"3.78","close_price":"3.78","trade_volume":"512","trade_value":"1,935.36","trade_count":"3"},{"id":"24900","date":"2023-01-04","low_price":"","high_price":"","close_price":"3.78","trade_volume":"","trade_value":"","trade_count":""},{"id":"24901","date":"2023-01-05","low_price":"3.70","high_price":"3.72","close_price":"3.70","trade_volume":"4,398","trade_value":"16,304.96","trade_count":"4"},{"id":"24902","date":"2023-01-08","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"4,774","trade_value":"17,663.80","trade_count":"4"},{"id":"24903","date":"2023-01-09","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"13,424","trade_value":"49,663.56","trade_count":"7"},{"id":"24904","date":"2023-01-10","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"2,000","trade_value":"7,400.00","trade_count":"2"},{"id":"24905","date":"2023-01-11","low_price":"3.70","high_price":"3.71","close_price":"3.70","trade_volume":"2,000","trade_value":"7,409.88","trade_count":"3"},{"id":"24906","date":"2023-01-12","low_price":"3.70","high_price":"3.71","close_price":"3.70","trade_volume":"","trade_value":"","trade_count":""},{"id":"24907","date":"2023-01-15","low_price":"3.72","high_price":"3.75","close_price":"3.75","trade_volume":"74,127","trade_value":"276,151.47","trade_count":"18"},{"id":"24908","date":"2023-01-16","low_price":"3.71","high_price":"3.75","close_price":"3.73","trade_volume":"4,461","trade_value":"16,627.47","trade_count":"3"},{"id":"24909","date":"2023-01-17","low_price":"3.69","high_price":"3.72","close_price":"3.69","trade_volume":"16,135","trade_value":"59,796.10","trade_count":"14"},{"id":"24910","date":"2023-01-18","low_price":"3.66","high_price":"3.70","close_price":"3.69","trade_volume":"339,451","trade_value":"1,243,266.90","trade_count":"31"},{"id":"24911","date":"2023-01-19","low_price":"3.74","high_price":"3.74","close_price":"3.74","trade_volume":"313","trade_value":"1,170.62","trade_count":"2"},{"id":"24912","date":"2023-01-22","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"669","trade_value":"2,491.34","trade_count":"4"},{"id":"24913","date":"2023-01-23","low_price":"3.69","high_price":"3.75","close_price":"3.72","trade_volume":"50,913","trade_value":"188,396.57","trade_count":"8"},{"id":"24914","date":"2023-01-24","low_price":"3.70","high_price":"3.72","close_price":"3.72","trade_volume":"59,226","trade_value":"220,220.72","trade_count":"7"},{"id":"24915","date":"2023-01-25","low_price":"3.71","high_price":"3.74","close_price":"3.74","trade_volume":"14,171","trade_value":"52,660.54","trade_count":"7"},{"id":"24916","date":"2023-01-26","low_price":"3.73","high_price":"3.74","close_price":"3.74","trade_volume":"4,000","trade_value":"14,954.00","trade_count":"6"},{"id":"24917","date":"2023-01-29","low_price":"3.70","high_price":"3.73","close_price":"3.73","trade_volume":"25,050","trade_value":"92,736.50","trade_count":"6"},{"id":"24918","date":"2023-01-30","low_price":"3.70","high_price":"3.73","close_price":"3.73","trade_volume":"26,200","trade_value":"96,954.50","trade_count":"12"},{"id":"24919","date":"2023-01-31","low_price":"3.70","high_price":"3.73","close_price":"3.73","trade_volume":"8,100","trade_value":"29,973.00","trade_count":"7"},{"id":"24920","date":"2023-02-01","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"16,034","trade_value":"59,427.16","trade_count":"4"},{"id":"24921","date":"2023-02-02","low_price":"3.70","high_price":"3.75","close_price":"3.75","trade_volume":"19,230","trade_value":"71,164.50","trade_count":"9"},{"id":"24922","date":"2023-02-07","low_price":"3.70","high_price":"3.72","close_price":"3.71","trade_volume":"18,237","trade_value":"67,500.94","trade_count":"11"},{"id":"24923","date":"2023-02-08","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"3,732","trade_value":"13,816.75","trade_count":"9"},{"id":"24924","date":"2023-02-09","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"20,754","trade_value":"76,789.80","trade_count":"8"},{"id":"24925","date":"2023-02-12","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"51,190","trade_value":"189,620.60","trade_count":"16"},{"id":"24926","date":"2023-02-13","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"75,100","trade_value":"278,135.90","trade_count":"12"},{"id":"24927","date":"2023-02-15","low_price":"3.70","high_price":"3.72","close_price":"3.72","trade_volume":"7,464","trade_value":"27,619.96","trade_count":"9"},{"id":"24928","date":"2023-02-16","low_price":"3.70","high_price":"3.73","close_price":"3.73","trade_volume":"5,670","trade_value":"21,095.53","trade_count":"5"},{"id":"24929","date":"2023-02-22","low_price":"3.68","high_price":"3.69","close_price":"3.68","trade_volume":"4,220","trade_value":"15,535.25","trade_count":"6"},{"id":"24930","date":"2023-02-26","low_price":"3.68","high_price":"3.70","close_price":"3.70","trade_volume":"21,100","trade_value":"78,000.00","trade_count":"11"},{"id":"24931","date":"2023-03-15","low_price":"3.67","high_price":"3.69","close_price":"3.69","trade_volume":"25,000","trade_value":"91,925.40","trade_count":"9"},{"id":"24932","date":"2023-03-16","low_price":"3.67","high_price":"3.70","close_price":"3.70","trade_volume":"17,200","trade_value":"63,446.00","trade_count":"7"},{"id":"24933","date":"2023-03-19","low_price":"3.68","high_price":"3.70","close_price":"3.70","trade_volume":"17,852","trade_value":"65,702.36","trade_count":"6"},{"id":"24934","date":"2023-03-20","low_price":"3.67","high_price":"3.70","close_price":"3.70","trade_volume":"3,880","trade_value":"14,242.60","trade_count":"2"},{"id":"24935","date":"2023-03-21","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"138,127","trade_value":"511,069.90","trade_count":"34"},{"id":"24936","date":"2023-03-22","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"138,127","trade_value":"511,069.90","trade_count":"34"},{"id":"24937","date":"2023-03-23","low_price":"3.71","high_price":"3.73","close_price":"3.73","trade_volume":"1,327","trade_value":"4,934.82","trade_count":"5"},{"id":"24938","date":"2023-03-26","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"2,550","trade_value":"9,435.00","trade_count":"4"},{"id":"24939","date":"2023-03-27","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"5,974","trade_value":"22,083.80","trade_count":"9"},{"id":"24940","date":"2023-03-29","low_price":"3.69","high_price":"3.71","close_price":"3.71","trade_volume":"20,622","trade_value":"76,191.42","trade_count":"26"},{"id":"24941","date":"2023-03-30","low_price":"3.69","high_price":"3.71","close_price":"3.71","trade_volume":"4,310","trade_value":"15,943.15","trade_count":"8"},{"id":"24943","date":"2023-04-02","low_price":"3.70","high_price":"3.77","close_price":"3.77","trade_volume":"41,650","trade_value":"154,178.17","trade_count":"24"},{"id":"24944","date":"2023-04-03","low_price":"3.70","high_price":"3.77","close_price":"3.77","trade_volume":"113,734","trade_value":"421,170.09","trade_count":"10"},{"id":"24945","date":"2023-04-04","low_price":"3.72","high_price":"3.74","close_price":"3.74","trade_volume":"15,525","trade_value":"57,954.40","trade_count":"8"},{"id":"24946","date":"2023-04-05","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"80,067","trade_value":"296,480.92","trade_count":"18"},{"id":"24947","date":"2023-04-06","low_price":"3.70","high_price":"3.75","close_price":"3.75","trade_volume":"6,772","trade_value":"25,081.90","trade_count":"7"},{"id":"24948","date":"2023-04-09","low_price":"3.70","high_price":"3.73","close_price":"3.73","trade_volume":"36,741","trade_value":"135,949.25","trade_count":"10"},{"id":"24949","date":"2023-04-10","low_price":"3.71","high_price":"3.73","close_price":"3.73","trade_volume":"1,729","trade_value":"6,439.19","trade_count":"6"},{"id":"24950","date":"2023-04-11","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"45,700","trade_value":"169,094.00","trade_count":"7"},{"id":"24951","date":"2023-04-12","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"71,496","trade_value":"264,739.60","trade_count":"20"},{"id":"24952","date":"2023-04-13","low_price":"3.70","high_price":"3.75","close_price":"3.75","trade_volume":"20,292","trade_value":"75,096.55","trade_count":"21"},{"id":"24953","date":"2023-04-16","low_price":"3.70","high_price":"3.75","close_price":"3.75","trade_volume":"20,292","trade_value":"75,096.55","trade_count":"21"},{"id":"24954","date":"2023-04-17","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"7,730","trade_value":"28,603.68","trade_count":"15"},{"id":"24955","date":"2023-04-18","low_price":"3.70","high_price":"3.73","close_price":"3.70","trade_volume":"12,954","trade_value":"47,960.04","trade_count":"11"},{"id":"24956","date":"2023-04-25","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"8,526","trade_value":"31,546.20","trade_count":"5"},{"id":"24957","date":"2023-04-26","low_price":"3.70","high_price":"3.74","close_price":"3.74","trade_volume":"6,575","trade_value":"24,328.90","trade_count":"12"},{"id":"24958","date":"2023-04-27","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"3,158","trade_value":"11,684.60","trade_count":"3"},{"id":"24959","date":"2023-04-30","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"9,226","trade_value":"34,136.20","trade_count":"17"},{"id":"24960","date":"2023-05-01","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"9,226","trade_value":"34,136.20","trade_count":"17"},{"id":"24961","date":"2023-05-02","low_price":"3.70","high_price":"3.70","close_price":"3.70","trade_volume":"39,909","trade_value":"147,663.30","trade_count":"31"},{"id":"24962","date":"2023-05-03","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"28,050","trade_value":"103,535.00","trade_count":"9"},{"id":"24963","date":"2023-05-04","low_price":"3.69","high_price":"3.70","close_price":"3.70","trade_volume":"80,172","trade_value":"296,438.58","trade_count":"36"},{"id":"24964","date":"2023-05-07","low_price":"3.70","high_price":"3.71","close_price":"3.70","trade_volume":"21,284","trade_value":"78,813.64","trade_count":"13"},{"id":"24965","date":"2023-05-08","low_price":"","high_price":"","close_price":"3.70","trade_volume":"","trade_value":"","trade_count":""},{"id":"24966","date":"2023-05-09","low_price":"3.45","high_price":"3.55","close_price":"3.51","trade_volume":"21,078","trade_value":"73,738.66","trade_count":"41"},{"id":"24967","date":"2023-05-10","low_price":"3.50","high_price":"3.50","close_price":"3.50","trade_volume":"1,000","trade_value":"3,500.00","trade_count":"2"},{"id":"24968","date":"2023-05-11","low_price":"3.50","high_price":"3.51","close_price":"3.50","trade_volume":"17,110","trade_value":"59,913.25","trade_count":"25"},{"id":"24969","date":"2023-05-14","low_price":"3.48","high_price":"3.50","close_price":"3.50","trade_volume":"17,333","trade_value":"60,558.70","trade_count":"20"},{"id":"24971","date":"2023-05-15","low_price":"3.48","high_price":"3.50","close_price":"3.48","trade_volume":"21,852","trade_value":"76,215.40","trade_count":"22"},{"id":"24972","date":"2023-05-16","low_price":"3.40","high_price":"3.45","close_price":"3.40","trade_volume":"21,737","trade_value":"74,081.60","trade_count":"30"},{"id":"24973","date":"2023-05-17","low_price":"3.39","high_price":"3.40","close_price":"3.40","trade_volume":"8,668","trade_value":"29,420.25","trade_count":"11"},{"id":"24974","date":"2023-05-18","low_price":"3.36","high_price":"3.40","close_price":"3.39","trade_volume":"10,800","trade_value":"36,703.00","trade_count":"8"},{"id":"24975","date":"2023-05-21","low_price":"3.36","high_price":"3.38","close_price":"3.38","trade_volume":"2,689","trade_value":"9,059.04","trade_count":"9"},{"id":"24976","date":"2023-05-22","low_price":"3.35","high_price":"3.36","close_price":"3.35","trade_volume":"1,635","trade_value":"5,479.37","trade_count":"11"},{"id":"24977","date":"2023-05-23","low_price":"3.30","high_price":"3.35","close_price":"3.30","trade_volume":"2,704","trade_value":"9,016.29","trade_count":"8"},{"id":"24978","date":"2023-05-24","low_price":"3.13","high_price":"3.28","close_price":"3.28","trade_volume":"19,218","trade_value":"61,885.48","trade_count":"19"},{"id":"24979","date":"2023-05-30","low_price":"3.25","high_price":"3.29","close_price":"3.29","trade_volume":"7,950","trade_value":"25,845.50","trade_count":"4"},{"id":"24980","date":"2023-05-31","low_price":"3.25","high_price":"3.28","close_price":"3.28","trade_volume":"2,485","trade_value":"8,083.30","trade_count":"4"},{"id":"24981","date":"2023-06-01","low_price":"3.25","high_price":"3.28","close_price":"3.28","trade_volume":"5,415","trade_value":"17,613.35","trade_count":"10"},{"id":"24982","date":"2023-06-04","low_price":"3.20","high_price":"3.26","close_price":"3.25","trade_volume":"121,918","trade_value":"393,590.37","trade_count":"47"},{"id":"24983","date":"2023-06-05","low_price":"3.21","high_price":"3.25","close_price":"3.22","trade_volume":"10,275","trade_value":"33,017.80","trade_count":"5"},{"id":"24984","date":"2023-06-06","low_price":"3.22","high_price":"3.24","close_price":"3.24","trade_volume":"6,956","trade_value":"22,475.47","trade_count":"10"},{"id":"24985","date":"2023-06-07","low_price":"3.20","high_price":"3.23","close_price":"3.20","trade_volume":"37,575","trade_value":"120,737.18","trade_count":"47"},{"id":"24986","date":"2023-06-08","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"1,072","trade_value":"3,430.40","trade_count":"1"},{"id":"24987","date":"2023-06-11","low_price":"3.20","high_price":"3.20","close_price":"3.20","trade_volume":"5,247","trade_value":"16,790.40","trade_count":"9"},{"id":"24988","date":"2023-06-12","low_price":"3.18","high_price":"3.19","close_price":"3.18","trade_volume":"8,348","trade_value":"26,568.40","trade_count":"9"},{"id":"24989","date":"2023-06-14","low_price":"3.11","high_price":"3.18","close_price":"3.18","trade_volume":"23,365","trade_value":"73,137.11","trade_count":"16"},{"id":"24990","date":"2023-06-15","low_price":"3.15","high_price":"3.18","close_price":"3.17","trade_volume":"15,861","trade_value":"50,275.94","trade_count":"16"},{"id":"24991","date":"2023-06-18","low_price":"3.08","high_price":"3.20","close_price":"3.20","trade_volume":"1,894,359","trade_value":"5,856,019.86","trade_count":"62"},{"id":"24992","date":"2023-06-19","low_price":"3.20","high_price":"3.21","close_price":"3.20","trade_volume":"1,060","trade_value":"3,392.60","trade_count":"2"},{"id":"24993","date":"2023-06-20","low_price":"3.19","high_price":"3.19","close_price":"3.19","trade_volume":"6,932","trade_value":"22,113.08","trade_count":"7"},{"id":"24994","date":"2023-06-21","low_price":"3.15","high_price":"3.18","close_price":"3.18","trade_volume":"5,059","trade_value":"15,978.24","trade_count":"8"},{"id":"24995","date":"2023-06-22","low_price":"3.12","high_price":"3.17","close_price":"3.16","trade_volume":"8,836","trade_value":"27,808.40","trade_count":"9"},{"id":"24996","date":"2023-06-25","low_price":"3.12","high_price":"3.17","close_price":"3.16","trade_volume":"23,309","trade_value":"72,940.75","trade_count":"12"},{"id":"24997","date":"2023-06-26","low_price":"3.16","high_price":"3.20","close_price":"3.20","trade_volume":"20,441","trade_value":"65,174.19","trade_count":"15"},{"id":"24998","date":"2023-06-27","low_price":"3.16","high_price":"3.20","close_price":"3.20","trade_volume":"20,441","trade_value":"65,174.19","trade_count":"15"},{"id":"24999","date":"2023-06-28","low_price":"3.16","high_price":"3.20","close_price":"3.20","trade_volume":"20,441","trade_value":"65,174.19","trade_count":"15"},{"id":"25000","date":"2023-06-29","low_price":"3.16","high_price":"3.20","close_price":"3.20","trade_volume":"20,441","trade_value":"65,174.19","trade_count":"15"},{"id":"25001","date":"2023-07-02","low_price":"3.17","high_price":"3.20","close_price":"3.17","trade_volume":"10,354","trade_value":"32,832.32","trade_count":"5"},{"id":"25002","date":"2023-07-03","low_price":"3.17","high_price":"3.17","close_price":"3.17","trade_volume":"26,168","trade_value":"82,952.56","trade_count":"14"},{"id":"25003","date":"2023-07-04","low_price":"3.17","high_price":"3.19","close_price":"3.19","trade_volume":"4,686","trade_value":"14,858.17","trade_count":"8"},{"id":"25004","date":"2023-07-05","low_price":"3.17","high_price":"3.19","close_price":"3.17","trade_volume":"13,930","trade_value":"44,164.16","trade_count":"8"},{"id":"25005","date":"2023-07-06","low_price":"3.16","high_price":"3.17","close_price":"3.16","trade_volume":"262","trade_value":"829.54","trade_count":"2"},{"id":"25006","date":"2023-07-09","low_price":"3.16","high_price":"3.17","close_price":"3.16","trade_volume":"","trade_value":"","trade_count":""},{"id":"25007","date":"2023-07-10","low_price":"3.15","high_price":"3.16","close_price":"3.15","trade_volume":"4,360","trade_value":"13,755.60","trade_count":"10"},{"id":"25008","date":"2023-07-11","low_price":"3.13","high_price":"3.14","close_price":"3.14","trade_volume":"1,326","trade_value":"4,163.46","trade_count":"7"},{"id":"25009","date":"2023-07-12","low_price":"3.14","high_price":"3.15","close_price":"3.14","trade_volume":"1,803","trade_value":"5,664.27","trade_count":"3"},{"id":"25010","date":"2023-07-13","low_price":"3.14","high_price":"3.15","close_price":"3.15","trade_volume":"1,692","trade_value":"5,313.98","trade_count":"4"},{"id":"25011","date":"2023-07-16","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"1,644","trade_value":"5,178.60","trade_count":"2"},{"id":"25012","date":"2023-07-31","low_price":"3.11","high_price":"3.13","close_price":"3.11","trade_volume":"115,551","trade_value":"361,570.20","trade_count":"7"},{"id":"25013","date":"2023-08-01","low_price":"3.15","high_price":"3.20","close_price":"3.20","trade_volume":"10,000","trade_value":"31,527.85","trade_count":"8"},{"id":"25015","date":"2023-08-02","low_price":"3.13","high_price":"3.15","close_price":"3.15","trade_volume":"20,129","trade_value":"63,277.80","trade_count":"14"},{"id":"25017","date":"2023-08-03","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"8,956","trade_value":"28,211.40","trade_count":"9"},{"id":"25019","date":"2023-08-06","low_price":"3.16","high_price":"3.16","close_price":"3.16","trade_volume":"100","trade_value":"316.00","trade_count":"1"},{"id":"25021","date":"2023-08-07","low_price":"3.15","high_price":"3.18","close_price":"3.15","trade_volume":"1,910","trade_value":"6,038.50","trade_count":"5"},{"id":"25024","date":"2023-08-08","low_price":"3.17","high_price":"3.17","close_price":"3.17","trade_volume":"1,149","trade_value":"3,642.33","trade_count":"2"},{"id":"25025","date":"2023-07-30","low_price":"3.12","high_price":"3.15","close_price":"3.14","trade_volume":"25,109","trade_value":"78,757.35","trade_count":"12"},{"id":"25026","date":"2023-07-26","low_price":"3.10","high_price":"3.16","close_price":"3.15","trade_volume":"47,531","trade_value":"149,681.14","trade_count":"40"},{"id":"25027","date":"2023-07-25","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"39,729","trade_value":"125,146.35","trade_count":"18"},{"id":"25028","date":"2023-07-24","low_price":"3.14","high_price":"3.15","close_price":"3.15","trade_volume":"21,046","trade_value":"66,267.83","trade_count":"20"},{"id":"25029","date":"2023-07-23","low_price":"3.10","high_price":"3.15","close_price":"3.10","trade_volume":"7,417","trade_value":"23,123.70","trade_count":"9"},{"id":"25030","date":"2023-07-19","low_price":"3.09","high_price":"3.10","close_price":"3.10","trade_volume":"52,347","trade_value":"162,221.24","trade_count":"8"},{"id":"25032","date":"2023-07-18","low_price":"3.09","high_price":"3.12","close_price":"3.09","trade_volume":"4,499","trade_value":"13,931.15","trade_count":"11"},{"id":"25033","date":"2023-07-17","low_price":"3.10","high_price":"3.13","close_price":"3.10","trade_volume":"5,923","trade_value":"18,439.06","trade_count":"14"},{"id":"25037","date":"2023-08-09","low_price":"","high_price":"","close_price":"3.17","trade_volume":"","trade_value":"","trade_count":""},{"id":"25039","date":"2023-08-10","low_price":"3.17","high_price":"3.17","close_price":"3.17","trade_volume":"3,068","trade_value":"9,725.56","trade_count":"3"},{"id":"25041","date":"2023-08-13","low_price":"3.15","high_price":"3.18","close_price":"3.18","trade_volume":"4,384","trade_value":"13,831.25","trade_count":"4"},{"id":"25043","date":"2023-08-14","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"7,653","trade_value":"24,106.95","trade_count":"9"},{"id":"25045","date":"2023-08-15","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"63","trade_value":"198.45","trade_count":"1"},{"id":"25047","date":"2023-08-17","low_price":"3.15","high_price":"3.15","close_price":"3.15","trade_volume":"13,000","trade_value":"40,950.00","trade_count":"1"},{"id":"25049","date":"2023-08-20","low_price":"3.12","high_price":"3.12","close_price":"3.12","trade_volume":"711","trade_value":"2,218.32","trade_count":"4"},{"id":"25051","date":"2023-08-21","low_price":"3.10","high_price":"3.11","close_price":"3.10","trade_volume":"26,381","trade_value":"81,799.08","trade_count":"18"},{"id":"25053","date":"2023-08-22","low_price":"3.10","high_price":"3.10","close_price":"3.10","trade_volume":"9,359","trade_value":"29,012.90","trade_count":"3"},{"id":"25055","date":"2023-08-23","low_price":"3.08","high_price":"3.10","close_price":"3.10","trade_volume":"2,533,668","trade_value":"7,854,232.60","trade_count":"14"},{"id":"25057","date":"2023-08-24","low_price":"3.10","high_price":"3.10","close_price":"3.10","trade_volume":"10,160","trade_value":"31,496.00","trade_count":"5"},{"id":"25059","date":"2023-08-27","low_price":"3.09","high_price":"3.10","close_price":"3.09","trade_volume":"1,250","trade_value":"3,874.50","trade_count":"2"},{"id":"25061","date":"2023-08-28","low_price":"","high_price":"","close_price":"3.09","trade_volume":"","trade_value":"","trade_count":""},{"id":"25063","date":"2023-08-29","low_price":"3.09","high_price":"3.09","close_price":"3.09","trade_volume":"100","trade_value":"309.00","trade_count":"1"},{"id":"25065","date":"2023-08-30","low_price":"3.09","high_price":"3.09","close_price":"3.09","trade_volume":"14,929","trade_value":"46,130.61","trade_count":"9"},{"id":"25067","date":"2023-08-31","low_price":"3.09","high_price":"3.09","close_price":"3.09","trade_volume":"112","trade_value":"346.08","trade_count":"2"},{"id":"25069","date":"2023-09-03","low_price":"3.10","high_price":"3.10","close_price":"3.10","trade_volume":"50","trade_value":"155.00","trade_count":"1"},{"id":"25071","date":"2023-09-04","low_price":"3.07","high_price":"3.08","close_price":"3.07","trade_volume":"5,654","trade_value":"17,394.32","trade_count":"4"},{"id":"25073","date":"2023-09-05","low_price":"3.06","high_price":"3.08","close_price":"3.08","trade_volume":"6,140","trade_value":"18,837.08","trade_count":"12"},{"id":"25075","date":"2023-09-06","low_price":"3.06","high_price":"3.06","close_price":"3.06","trade_volume":"6,324","trade_value":"19,351.44","trade_count":"7"},{"id":"25077","date":"2023-09-07","low_price":"","high_price":"","close_price":"3.05","trade_volume":"","trade_value":"","trade_count":""},{"id":"25079","date":"2023-09-10","low_price":"3.05","high_price":"3.06","close_price":"3.06","trade_volume":"23,285","trade_value":"71,069.25","trade_count":"6"},{"id":"25081","date":"2023-09-11","low_price":"3.05","high_price":"3.05","close_price":"3.05","trade_volume":"14,193","trade_value":"43,288.65","trade_count":"12"},{"id":"25083","date":"2023-09-12","low_price":"3.03","high_price":"3.04","close_price":"3.03","trade_volume":"4,400","trade_value":"13,357.00","trade_count":"4"},{"id":"25085","date":"2023-09-13","low_price":"3.04","high_price":"3.04","close_price":"3.04","trade_volume":"386","trade_value":"1,173.44","trade_count":"2"},{"id":"25087","date":"2023-09-14","low_price":"3.01","high_price":"3.04","close_price":"3.04","trade_volume":"10,923","trade_value":"33,186.62","trade_count":"10"},{"id":"25089","date":"2023-09-17","low_price":"3.05","high_price":"3.07","close_price":"3.07","trade_volume":"2,030","trade_value":"6,192.10","trade_count":"2"},{"id":"25091","date":"2023-09-18","low_price":"3.04","high_price":"3.05","close_price":"3.05","trade_volume":"17,754","trade_value":"54,119.70","trade_count":"11"},{"id":"25093","date":"2023-09-19","low_price":"","high_price":"","close_price":"3.05","trade_volume":"","trade_value":"","trade_count":""},{"id":"25095","date":"2023-09-20","low_price":"","high_price":"","close_price":"3.05","trade_volume":"","trade_value":"","trade_count":""},{"id":"25097","date":"2023-09-21","low_price":"","high_price":"","close_price":"3.05","trade_volume":"","trade_value":"","trade_count":""},{"id":"25102","date":"2023-09-24","low_price":"3.02","high_price":"3.04","close_price":"3.05","trade_volume":"3,000","trade_value":"9,068.10","trade_count":"4"},{"id":"25103","date":"2023-09-25","low_price":"3.00","high_price":"3.05","close_price":"3.05","trade_volume":"19,347","trade_value":"58,446.26","trade_count":"19"},{"id":"25105","date":"2023-09-26","low_price":"3.00","high_price":"3.03","close_price":"3.01","trade_volume":"46,059","trade_value":"138,183.29","trade_count":"37"},{"id":"25106","date":"2023-09-27","low_price":"3.00","high_price":"3.03","close_price":"3.03","trade_volume":"19,336","trade_value":"58,136.26","trade_count":"19"},{"id":"25107","date":"2023-09-28","low_price":"3.00","high_price":"3.03","close_price":"3.03","trade_volume":"19,336","trade_value":"58,136.26","trade_count":"19"},{"id":"25108","date":"2023-10-01","low_price":"3.00","high_price":"3.01","close_price":"3.01","trade_volume":"103,923","trade_value":"311,790.00","trade_count":"7"},{"id":"25109","date":"2023-10-02","low_price":"3.00","high_price":"3.09","close_price":"3.09","trade_volume":"88,137","trade_value":"265,742.74","trade_count":"37"},{"id":"25110","date":"2023-10-03","low_price":"3.00","high_price":"3.08","close_price":"3.05","trade_volume":"341,494","trade_value":"1,025,024.52","trade_count":"10"},{"id":"25111","date":"2023-10-04","low_price":"3.05","high_price":"3.08","close_price":"3.08","trade_volume":"11,984","trade_value":"36,554.20","trade_count":"8"},{"id":"25112","date":"2023-10-05","low_price":"3.05","high_price":"3.06","close_price":"3.06","trade_volume":"158,236","trade_value":"482,620.31","trade_count":"8"},{"id":"25113","date":"2023-10-08","low_price":"3.05","high_price":"3.06","close_price":"3.06","trade_volume":"158,236","trade_value":"482,620.31","trade_count":"8"},{"id":"25114","date":"2023-10-09","low_price":"2.93","high_price":"3.00","close_price":"2.98","trade_volume":"32,465","trade_value":"96,331.25","trade_count":"20"},{"id":"25115","date":"2023-10-10","low_price":"2.90","high_price":"2.91","close_price":"2.90","trade_volume":"21,075","trade_value":"61,127.05","trade_count":"14"},{"id":"25116","date":"2023-10-11","low_price":"2.80","high_price":"2.92","close_price":"2.92","trade_volume":"49,418","trade_value":"141,639.71","trade_count":"17"},{"id":"25117","date":"2023-10-12","low_price":"2.90","high_price":"2.92","close_price":"2.92","trade_volume":"53,928","trade_value":"156,621.20","trade_count":"29"},{"id":"25118","date":"2023-10-15","low_price":"2.82","high_price":"2.90","close_price":"2.90","trade_volume":"16,500","trade_value":"47,413.00","trade_count":"13"},{"id":"25121","date":"2023-11-07","low_price":"","high_price":"","close_price":"2.95","trade_volume":"","trade_value":"","trade_count":""},{"id":"25122","date":"2023-11-08","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"1,000","trade_value":"2,950.00","trade_count":"1"},{"id":"25123","date":"2023-11-09","low_price":"2.90","high_price":"3.00","close_price":"2.95","trade_volume":"10,500","trade_value":"31,061.56","trade_count":"21"},{"id":"25124","date":"2023-11-12","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"120,000","trade_value":"354,000.00","trade_count":"8"},{"id":"25126","date":"2023-10-16","low_price":"2.85","high_price":"2.85","close_price":"2.85","trade_volume":"50,000","trade_value":"144,104.55","trade_count":"13"},{"id":"25127","date":"2023-10-17","low_price":"2.78","high_price":"2.88","close_price":"2.88","trade_volume":"91,601","trade_value":"256,840.70","trade_count":"27"},{"id":"25128","date":"2023-10-18","low_price":"2.80","high_price":"2.85","close_price":"2.85","trade_volume":"17,911","trade_value":"50,785.64","trade_count":"7"},{"id":"25129","date":"2023-10-23","low_price":"2.80","high_price":"2.85","close_price":"2.85","trade_volume":"4,413","trade_value":"12,511.40","trade_count":"7"},{"id":"25130","date":"2023-10-24","low_price":"2.85","high_price":"2.90","close_price":"2.90","trade_volume":"25,971","trade_value":"74,961.36","trade_count":"22"},{"id":"25131","date":"2023-10-25","low_price":"2.90","high_price":"2.95","close_price":"2.95","trade_volume":"87,520","trade_value":"257,352.88","trade_count":"12"},{"id":"25132","date":"2023-10-26","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"26,800","trade_value":"79,060.00","trade_count":"13"},{"id":"25133","date":"2023-10-29","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"33,259","trade_value":"98,114.05","trade_count":"10"},{"id":"25134","date":"2023-10-30","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"88,140","trade_value":"260,013.00","trade_count":"36"},{"id":"25135","date":"2023-10-31","low_price":"2.95","high_price":"2.95","close_price":"2.95","trade_volume":"100","trade_value":"295.00","trade_count":"1"},{"id":"25136","date":"2023-11-13","low_price":"","high_price":"","close_price":"2.95","trade_volume":"","trade_value":"","trade_count":""},{"id":"25137","date":"2023-11-14","low_price":"2.92","high_price":"2.95","close_price":"2.95","trade_volume":"10,645","trade_value":"31,364.08","trade_count":"5"},{"id":"25138","date":"2023-11-15","low_price":"2.92","high_price":"2.95","close_price":"2.95","trade_volume":"10,645","trade_value":"31,364.08","trade_count":"5"},{"id":"25139","date":"2023-11-16","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"229","trade_value":"664.10","trade_count":"2"},{"id":"25140","date":"2023-11-19","low_price":"2.87","high_price":"2.90","close_price":"2.87","trade_volume":"19,822","trade_value":"56,892.14","trade_count":"7"},{"id":"25141","date":"2023-11-20","low_price":"2.83","high_price":"2.85","close_price":"2.83","trade_volume":"52,763","trade_value":"149,650.87","trade_count":"11"},{"id":"25142","date":"2023-11-21","low_price":"2.80","high_price":"2.90","close_price":"2.90","trade_volume":"87,000","trade_value":"246,589.00","trade_count":"17"},{"id":"25143","date":"2023-11-22","low_price":"2.87","high_price":"2.87","close_price":"2.87","trade_volume":"100","trade_value":"287.00","trade_count":"1"},{"id":"25144","date":"2023-11-23","low_price":"2.83","high_price":"2.95","close_price":"2.95","trade_volume":"101,728","trade_value":"289,076.83","trade_count":"26"},{"id":"25145","date":"2023-11-26","low_price":"2.94","high_price":"3.15","close_price":"3.15","trade_volume":"555,962","trade_value":"1,743,508.05","trade_count":"21"},{"id":"25146","date":"2023-11-27","low_price":"3.00","high_price":"3.00","close_price":"3.00","trade_volume":"165","trade_value":"495.00","trade_count":"1"},{"id":"25147","date":"2023-11-28","low_price":"","high_price":"","close_price":"3.00","trade_volume":"","trade_value":"","trade_count":""},{"id":"25148","date":"2023-11-29","low_price":"2.90","high_price":"2.97","close_price":"2.97","trade_volume":"5,029","trade_value":"14,709.13","trade_count":"6"},{"id":"25149","date":"2023-11-30","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"1,000","trade_value":"2,900.00","trade_count":"1"},{"id":"25150","date":"2023-12-03","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"1,450","trade_value":"4,205.00","trade_count":"2"},{"id":"25151","date":"2023-12-04","low_price":"2.90","high_price":"2.93","close_price":"2.93","trade_volume":"5,242","trade_value":"15,201.83","trade_count":"7"},{"id":"25152","date":"2023-12-05","low_price":"","high_price":"","close_price":"2.93","trade_volume":"","trade_value":"","trade_count":""},{"id":"25153","date":"2023-12-06","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"5,500","trade_value":"15,950.00","trade_count":"3"},{"id":"25154","date":"2023-12-07","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"1,050,734","trade_value":"3,047,128.60","trade_count":"11"},{"id":"25155","date":"2023-12-10","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"4,000","trade_value":"11,600.00","trade_count":"3"},{"id":"25156","date":"2023-12-11","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"4,000","trade_value":"11,600.00","trade_count":"3"},{"id":"25157","date":"2023-12-12","low_price":"2.88","high_price":"2.93","close_price":"2.93","trade_volume":"2,700","trade_value":"7,820.15","trade_count":"6"},{"id":"25158","date":"2023-12-13","low_price":"","high_price":"","close_price":"2.93","trade_volume":"","trade_value":"","trade_count":""},{"id":"25159","date":"2023-12-14","low_price":"","high_price":"","close_price":"2.93","trade_volume":"","trade_value":"","trade_count":""},{"id":"25160","date":"2023-12-17","low_price":"2.90","high_price":"3.05","close_price":"3.04","trade_volume":"21,400","trade_value":"63,851.10","trade_count":"23"},{"id":"25161","date":"2023-12-18","low_price":"2.95","high_price":"2.97","close_price":"2.95","trade_volume":"5,500","trade_value":"16,235.00","trade_count":"9"},{"id":"25162","date":"2023-12-19","low_price":"2.90","high_price":"2.94","close_price":"2.90","trade_volume":"16,425","trade_value":"47,832.50","trade_count":"9"},{"id":"25163","date":"2023-12-20","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"1,300","trade_value":"3,770.00","trade_count":"1"},{"id":"25164","date":"2023-12-21","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"2,275","trade_value":"6,597.50","trade_count":"2"},{"id":"25165","date":"2023-12-24","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"219,643","trade_value":"636,964.70","trade_count":"20"},{"id":"25166","date":"2023-12-25","low_price":"2.90","high_price":"2.90","close_price":"2.90","trade_volume":"219,643","trade_value":"636,964.70","trade_count":"20"},{"id":"25167","date":"2023-12-26","low_price":"2.90","high_price":"3.00","close_price":"3.00","trade_volume":"20,000","trade_value":"58,716.19","trade_count":"14"},{"id":"25168","date":"2023-12-27","low_price":"2.90","high_price":"3.05","close_price":"2.98","trade_volume":"74,800","trade_value":"224,568.06","trade_count":"27"},{"id":"25169","date":"2023-12-28","low_price":"3.00","high_price":"3.10","close_price":"3.10","trade_volume":"109,000","trade_value":"332,452.99","trade_count":"47"},{"id":"25170","date":"2023-12-31","low_price":"3.07","high_price":"3.20","close_price":"3.20","trade_volume":"251,609","trade_value":"791,107.43","trade_count":"117"},{"id":"25171","date":"2024-01-01","low_price":"3.07","high_price":"3.20","close_price":"3.20","trade_volume":"251,609","trade_value":"791,107.43","trade_count":"117"},{"id":"25172","date":"2024-01-02","low_price":"","high_price":"","close_price":"3.20","trade_volume":"","trade_value":"","trade_count":""},{"id":"25173","date":"2024-01-03","low_price":"","high_price":"","close_price":"3.20","trade_volume":"","trade_value":"","trade_count":""},{"id":"25174","date":"2024-01-04","low_price":"","high_price":"","close_price":"3.20","trade_volume":"","trade_value":"","trade_count":""},{"id":"25175","date":"2024-01-07","low_price":"","high_price":"","close_price":"3.20","trade_volume":"","trade_value":"","trade_count":""},{"id":"25176","date":"2024-01-08","low_price":"","high_price":"","close_price":"3.20","trade_volume":"","trade_value":"","trade_count":""},{"id":"25177","date":"2024-01-09","low_price":"","high_price":"","close_price":"3.20","trade_volume":"","trade_value":"","trade_count":""},{"id":"25178","date":"2024-01-10","low_price":"3.00","high_price":"3.00","close_price":"3.00","trade_volume":"495","trade_value":"1,485.00","trade_count":"1"},{"id":"25179","date":"2024-01-11","low_price":"3.00","high_price":"3.00","close_price":"3.00","trade_volume":"400","trade_value":"1,200.00","trade_count":"2"},{"id":"25180","date":"2024-01-14","low_price":"","high_price":"","close_price":"3.00","trade_volume":"","trade_value":"","trade_count":""},{"id":"25181","date":"2024-01-15","low_price":"3.00","high_price":"3.05","close_price":"3.05","trade_volume":"1,705","trade_value":"5,115.25","trade_count":"3"},{"id":"25182","date":"2024-01-16","low_price":"","high_price":"","close_price":"3.05","trade_volume":"","trade_value":"","trade_count":""},{"id":"25183","date":"2024-01-17","low_price":"2.99","high_price":"3.00","close_price":"3.00","trade_volume":"4,100","trade_value":"12,259.16","trade_count":"5"},{"id":"25184","date":"2024-01-18","low_price":"2.98","high_price":"2.98","close_price":"2.98","trade_volume":"43","trade_value":"128.14","trade_count":"1"},{"id":"25185","date":"2024-01-21","low_price":"2.91","high_price":"2.91","close_price":"2.91","trade_volume":"3,656","trade_value":"10,638.96","trade_count":"2"},{"id":"25186","date":"2024-01-22","low_price":"","high_price":"","close_price":"2.91","trade_volume":"","trade_value":"","trade_count":""},{"id":"25187","date":"2024-01-23","low_price":"2.90","high_price":"2.91","close_price":"2.90","trade_volume":"18,000","trade_value":"52,263.44","trade_count":"11"},{"id":"25188","date":"2024-01-24","low_price":"2.89","high_price":"2.90","close_price":"2.89","trade_volume":"4,949","trade_value":"14,312.10","trade_count":"5"},{"id":"25189","date":"2024-01-25","low_price":"2.88","high_price":"2.88","close_price":"2.88","trade_volume":"5,000","trade_value":"14,400.00","trade_count":"1"},{"id":"25190","date":"2024-01-28","low_price":"2.86","high_price":"2.86","close_price":"2.86","trade_volume":"1,000","trade_value":"2,860.00","trade_count":"3"},{"id":"25191","date":"2024-01-29","low_price":"2.83","high_price":"2.86","close_price":"2.85","trade_volume":"1,840","trade_value":"5,242.03","trade_count":"5"},{"id":"25192","date":"2024-01-30","low_price":"2.85","high_price":"2.87","close_price":"2.87","trade_volume":"3,665","trade_value":"10,475.25","trade_count":"7"},{"id":"25193","date":"2024-01-31","low_price":"","high_price":"","close_price":"2.87","trade_volume":"","trade_value":"","trade_count":""},{"id":"25194","date":"2024-02-01","low_price":"2.85","high_price":"2.85","close_price":"2.85","trade_volume":"5,300","trade_value":"15,105.00","trade_count":"1"},{"id":"25195","date":"2024-02-04","low_price":"","high_price":"","close_price":"2.85","trade_volume":"","trade_value":"","trade_count":""},{"id":"25196","date":"2024-02-05","low_price":"2.85","high_price":"2.86","close_price":"2.85","trade_volume":"6,000","trade_value":"17,108.02","trade_count":"4"},{"id":"25197","date":"2024-02-06","low_price":"2.80","high_price":"2.85","close_price":"2.85","trade_volume":"6,343","trade_value":"17,888.26","trade_count":"9"},{"id":"25198","date":"2024-02-07","low_price":"2.85","high_price":"2.85","close_price":"2.85","trade_volume":"15","trade_value":"42.75","trade_count":"1"},{"id":"25199","date":"2024-02-08","low_price":"2.85","high_price":"2.85","close_price":"2.85","trade_volume":"15","trade_value":"42.75","trade_count":"1"},{"id":"25200","date":"2024-02-11","low_price":"2.85","high_price":"2.85","close_price":"2.85","trade_volume":"2,256","trade_value":"6,429.60","trade_count":"2"},{"id":"25201","date":"2024-02-12","low_price":"2.85","high_price":"2.85","close_price":"2.85","trade_volume":"830","trade_value":"2,365.50","trade_count":"2"},{"id":"25202","date":"2024-02-13","low_price":"2.85","high_price":"2.85","close_price":"2.85","trade_volume":"250","trade_value":"712.50","trade_count":"1"},{"id":"25203","date":"2024-02-14","low_price":"","high_price":"","close_price":"2.85","trade_volume":"","trade_value":"","trade_count":""},{"id":"25204","date":"2024-02-15","low_price":"2.83","high_price":"2.83","close_price":"2.83","trade_volume":"300","trade_value":"849.00","trade_count":"2"},{"id":"25205","date":"2024-02-18","low_price":"2.80","high_price":"2.83","close_price":"2.80","trade_volume":"6,612","trade_value":"18,549.85","trade_count":"7"},{"id":"25206","date":"2024-02-19","low_price":"","high_price":"","close_price":"2.80","trade_volume":"","trade_value":"","trade_count":""},{"id":"25207","date":"2024-02-20","low_price":"","high_price":"","close_price":"2.80","trade_volume":"","trade_value":"","trade_count":""},{"id":"25208","date":"2024-02-21","low_price":"2.80","high_price":"2.80","close_price":"2.80","trade_volume":"270","trade_value":"756.00","trade_count":"2"},{"id":"25209","date":"2024-02-22","low_price":"2.75","high_price":"2.76","close_price":"2.75","trade_volume":"2,321","trade_value":"6,383.75","trade_count":"2"},{"id":"25210","date":"2024-02-25","low_price":"","high_price":"","close_price":"2.75","trade_volume":"","trade_value":"","trade_count":""},{"id":"25211","date":"2024-02-26","low_price":"2.79","high_price":"2.80","close_price":"2.80","trade_volume":"1,000","trade_value":"2,794.98","trade_count":"2"},{"id":"25212","date":"2024-02-27","low_price":"2.66","high_price":"2.80","close_price":"2.80","trade_volume":"5,468","trade_value":"14,765.93","trade_count":"6"},{"id":"25213","date":"2024-02-28","low_price":"2.79","high_price":"2.80","close_price":"2.80","trade_volume":"13,000","trade_value":"36,321.45","trade_count":"5"},{"id":"25214","date":"2024-02-29","low_price":"2.80","high_price":"2.80","close_price":"2.80","trade_volume":"2,100","trade_value":"5,880.00","trade_count":"2"},{"id":"25215","date":"2024-03-03","low_price":"","high_price":"","close_price":"2.80","trade_volume":"","trade_value":"","trade_count":""},{"id":"25216","date":"2024-03-04","low_price":"","high_price":"","close_price":"2.80","trade_volume":"","trade_value":"","trade_count":""},{"id":"25217","date":"2024-03-05","low_price":"2.77","high_price":"2.78","close_price":"2.77","trade_volume":"547","trade_value":"1,516.26","trade_count":"5"},{"id":"25218","date":"2024-03-06","low_price":"","high_price":"","close_price":"2.77","trade_volume":"","trade_value":"","trade_count":""},{"id":"25219","date":"2024-03-07","low_price":"2.70","high_price":"2.75","close_price":"2.75","trade_volume":"345","trade_value":"941.50","trade_count":"2"},{"id":"25220","date":"2024-03-10","low_price":"2.70","high_price":"2.74","close_price":"2.74","trade_volume":"600","trade_value":"1,624.00","trade_count":"2"},{"id":"25221","date":"2024-03-11","low_price":"","high_price":"","close_price":"2.74","trade_volume":"","trade_value":"","trade_count":""},{"id":"25222","date":"2024-03-12","low_price":"","high_price":"","close_price":"2.74","trade_volume":"","trade_value":"","trade_count":""},{"id":"25223","date":"2024-03-13","low_price":"","high_price":"","close_price":"2.74","trade_volume":"","trade_value":"","trade_count":""},{"id":"25224","date":"2024-03-14","low_price":"2.75","high_price":"2.75","close_price":"2.75","trade_volume":"200","trade_value":"550.00","trade_count":"1"},{"id":"25225","date":"2024-03-17","low_price":"2.70","high_price":"2.73","close_price":"2.70","trade_volume":"1,877","trade_value":"5,086.56","trade_count":"4"},{"id":"25226","date":"2024-03-18","low_price":"2.70","high_price":"2.70","close_price":"2.70","trade_volume":"1,836","trade_value":"4,957.20","trade_count":"1"},{"id":"25227","date":"2024-03-19","low_price":"","high_price":"","close_price":"2.70","trade_volume":"","trade_value":"","trade_count":""},{"id":"25228","date":"2024-03-20","low_price":"2.61","high_price":"2.70","close_price":"2.61","trade_volume":"8,700","trade_value":"23,025.00","trade_count":"7"},{"id":"25229","date":"2024-03-21","low_price":"","high_price":"","close_price":"2.61","trade_volume":"","trade_value":"","trade_count":""},{"id":"25230","date":"2024-03-24","low_price":"","high_price":"","close_price":"2.61","trade_volume":"","trade_value":"","trade_count":""},{"id":"25231","date":"2024-03-25","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"500","trade_value":"1,325.00","trade_count":"1"},{"id":"25232","date":"2024-03-26","low_price":"2.59","high_price":"2.61","close_price":"2.60","trade_volume":"4,031","trade_value":"10,485.46","trade_count":"8"},{"id":"25233","date":"2024-03-27","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,099","trade_value":"2,857.40","trade_count":"6"},{"id":"25234","date":"2024-03-28","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,143","trade_value":"2,971.80","trade_count":"3"},{"id":"25235","date":"2024-03-31","low_price":"2.50","high_price":"2.60","close_price":"2.60","trade_volume":"31,422","trade_value":"79,462.80","trade_count":"25"},{"id":"25236","date":"2024-04-01","low_price":"2.55","high_price":"2.60","close_price":"2.60","trade_volume":"16,826","trade_value":"43,196.30","trade_count":"4"},{"id":"25237","date":"2024-04-02","low_price":"2.56","high_price":"2.60","close_price":"2.60","trade_volume":"4,579","trade_value":"11,892.00","trade_count":"5"},{"id":"25238","date":"2024-04-04","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,408","trade_value":"3,660.80","trade_count":"3"},{"id":"25239","date":"2024-04-07","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,000","trade_value":"2,600.00","trade_count":"1"},{"id":"25240","date":"2024-04-08","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,000","trade_value":"2,600.00","trade_count":"4"},{"id":"25241","date":"2024-04-09","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,000","trade_value":"2,600.00","trade_count":"4"},{"id":"25242","date":"2024-04-10","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,000","trade_value":"2,600.00","trade_count":"4"},{"id":"25243","date":"2024-04-11","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,000","trade_value":"2,600.00","trade_count":"4"},{"id":"25244","date":"2024-04-14","low_price":"2.61","high_price":"2.61","close_price":"2.61","trade_volume":"360","trade_value":"939.60","trade_count":"1"},{"id":"25245","date":"2024-04-15","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"690","trade_value":"1,794.00","trade_count":"3"},{"id":"25246","date":"2024-04-16","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"3,500","trade_value":"9,100.00","trade_count":"5"},{"id":"25247","date":"2024-04-18","low_price":"2.62","high_price":"2.62","close_price":"2.62","trade_volume":"715","trade_value":"1,873.30","trade_count":"4"},{"id":"25248","date":"2024-04-21","low_price":"2.62","high_price":"2.62","close_price":"2.62","trade_volume":"715","trade_value":"1,873.30","trade_count":"4"},{"id":"25249","date":"2024-04-22","low_price":"2.60","high_price":"2.62","close_price":"2.60","trade_volume":"6,142","trade_value":"16,003.24","trade_count":"10"},{"id":"25250","date":"2024-04-23","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"100","trade_value":"260.00","trade_count":"1"},{"id":"25251","date":"2024-04-24","low_price":"2.57","high_price":"2.59","close_price":"2.57","trade_volume":"2,000","trade_value":"5,160.00","trade_count":"2"},{"id":"25252","date":"2024-04-25","low_price":"2.59","high_price":"2.59","close_price":"2.59","trade_volume":"16,230","trade_value":"42,035.70","trade_count":"5"},{"id":"25253","date":"2024-04-28","low_price":"2.59","high_price":"2.59","close_price":"2.59","trade_volume":"5,588","trade_value":"14,472.92","trade_count":"4"},{"id":"25254","date":"2024-04-29","low_price":"","high_price":"","close_price":"2.59","trade_volume":"","trade_value":"","trade_count":""},{"id":"25255","date":"2024-04-30","low_price":"2.56","high_price":"2.57","close_price":"2.56","trade_volume":"11,883","trade_value":"30,421.48","trade_count":"6"},{"id":"25256","date":"2024-05-01","low_price":"2.56","high_price":"2.57","close_price":"2.56","trade_volume":"11,883","trade_value":"30,421.48","trade_count":"6"},{"id":"25257","date":"2024-05-02","low_price":"2.45","high_price":"2.62","close_price":"2.62","trade_volume":"1,037,403","trade_value":"2,546,443.62","trade_count":"45"},{"id":"25258","date":"2024-05-05","low_price":"2.45","high_price":"2.62","close_price":"2.62","trade_volume":"1,037,403","trade_value":"2,546,443.62","trade_count":"45"},{"id":"25259","date":"2024-05-06","low_price":"2.51","high_price":"2.67","close_price":"2.65","trade_volume":"751,989","trade_value":"1,888,241.79","trade_count":"16"},{"id":"25260","date":"2024-05-07","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25261","date":"2024-05-08","low_price":"2.60","high_price":"2.62","close_price":"2.62","trade_volume":"17,578","trade_value":"45,715.40","trade_count":"10"},{"id":"25262","date":"2024-05-09","low_price":"2.59","high_price":"2.61","close_price":"2.60","trade_volume":"1,744","trade_value":"4,532.40","trade_count":"4"},{"id":"25263","date":"2024-05-12","low_price":"2.60","high_price":"2.60","close_price":"2.60","trade_volume":"1,560","trade_value":"4,056.00","trade_count":"5"},{"id":"25264","date":"2024-05-13","low_price":"2.60","high_price":"2.62","close_price":"2.60","trade_volume":"34,158","trade_value":"88,813.80","trade_count":"5"},{"id":"25265","date":"2024-05-14","low_price":"2.60","high_price":"2.63","close_price":"2.60","trade_volume":"2,050","trade_value":"5,385.00","trade_count":"10"},{"id":"25266","date":"2024-05-15","low_price":"","high_price":"","close_price":"2.60","trade_volume":"","trade_value":"","trade_count":""},{"id":"25267","date":"2024-05-16","low_price":"2.45","high_price":"2.55","close_price":"2.45","trade_volume":"1,697","trade_value":"4,241.65","trade_count":"5"},{"id":"25268","date":"2024-05-19","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"15,268","trade_value":"37,406.60","trade_count":"13"},{"id":"25269","date":"2024-05-20","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"20,356","trade_value":"49,875.60","trade_count":"13"},{"id":"25270","date":"2024-05-21","low_price":"2.45","high_price":"2.47","close_price":"2.47","trade_volume":"4,814","trade_value":"11,820.61","trade_count":"15"},{"id":"25271","date":"2024-05-22","low_price":"2.45","high_price":"2.46","close_price":"2.45","trade_volume":"81,746","trade_value":"200,278.70","trade_count":"13"},{"id":"25272","date":"2024-05-23","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"23,282","trade_value":"57,040.90","trade_count":"15"},{"id":"25273","date":"2024-05-26","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"1,068","trade_value":"2,616.60","trade_count":"1"},{"id":"25274","date":"2024-05-27","low_price":"2.45","high_price":"2.46","close_price":"2.45","trade_volume":"10,591","trade_value":"25,948.23","trade_count":"9"},{"id":"25275","date":"2024-05-28","low_price":"2.45","high_price":"2.46","close_price":"2.45","trade_volume":"16,307","trade_value":"39,953.69","trade_count":"13"},{"id":"25276","date":"2024-05-29","low_price":"2.45","high_price":"2.46","close_price":"2.46","trade_volume":"35,963","trade_value":"88,119.35","trade_count":"17"},{"id":"25277","date":"2024-05-30","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"13,592","trade_value":"33,300.40","trade_count":"7"},{"id":"25278","date":"2024-06-02","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"5,000","trade_value":"12,250.00","trade_count":"5"},{"id":"25279","date":"2024-06-03","low_price":"2.45","high_price":"2.60","close_price":"2.60","trade_volume":"5,130","trade_value":"12,999.65","trade_count":"10"},{"id":"25280","date":"2024-06-04","low_price":"2.60","high_price":"2.62","close_price":"2.62","trade_volume":"20,451","trade_value":"53,178.69","trade_count":"6"},{"id":"25281","date":"2024-06-05","low_price":"2.61","high_price":"2.63","close_price":"2.63","trade_volume":"2,953","trade_value":"7,736.86","trade_count":"8"},{"id":"25282","date":"2024-06-06","low_price":"2.60","high_price":"2.70","close_price":"2.65","trade_volume":"36,825","trade_value":"96,461.95","trade_count":"34"},{"id":"25283","date":"2024-06-09","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"17,920","trade_value":"47,488.00","trade_count":"11"},{"id":"25284","date":"2024-06-10","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"35,350","trade_value":"93,677.50","trade_count":"7"},{"id":"25285","date":"2024-06-11","low_price":"2.65","high_price":"2.65","close_price":"2.65","trade_volume":"8,335","trade_value":"22,087.75","trade_count":"8"},{"id":"25286","date":"2024-06-12","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25287","date":"2024-06-13","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25288","date":"2024-06-16","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25289","date":"2024-06-17","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25290","date":"2024-06-18","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25291","date":"2024-06-19","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25292","date":"2024-06-20","low_price":"","high_price":"","close_price":"2.65","trade_volume":"","trade_value":"","trade_count":""},{"id":"25293","date":"2024-06-23","low_price":"2.52","high_price":"2.52","close_price":"2.52","trade_volume":"1,500","trade_value":"3,780.00","trade_count":"3"},{"id":"25294","date":"2024-06-24","low_price":"2.50","high_price":"2.55","close_price":"2.55","trade_volume":"49,511","trade_value":"123,785.30","trade_count":"18"},{"id":"25295","date":"2024-06-25","low_price":"2.49","high_price":"2.50","close_price":"2.49","trade_volume":"2,393","trade_value":"5,981.00","trade_count":"10"},{"id":"25296","date":"2024-06-26","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"1,000","trade_value":"2,450.00","trade_count":"1"},{"id":"25297","date":"2024-06-27","low_price":"","high_price":"","close_price":"2.45","trade_volume":"","trade_value":"","trade_count":""},{"id":"25298","date":"2024-06-30","low_price":"2.42","high_price":"2.45","close_price":"2.45","trade_volume":"1,413","trade_value":"3,443.92","trade_count":"4"},{"id":"25299","date":"2024-07-01","low_price":"2.40","high_price":"2.45","close_price":"2.40","trade_volume":"1,767","trade_value":"4,244.60","trade_count":"5"},{"id":"25300","date":"2024-07-02","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"22","trade_value":"52.80","trade_count":"1"},{"id":"25301","date":"2024-07-03","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"338","trade_value":"811.20","trade_count":"1"},{"id":"25302","date":"2024-07-04","low_price":"","high_price":"","close_price":"2.40","trade_volume":"","trade_value":"","trade_count":""},{"id":"25303","date":"2024-07-07","low_price":"","high_price":"","close_price":"2.40","trade_volume":"","trade_value":"","trade_count":""},{"id":"25304","date":"2024-07-08","low_price":"2.40","high_price":"2.40","close_price":"2.40","trade_volume":"602","trade_value":"1,444.80","trade_count":"3"},{"id":"25305","date":"2024-07-09","low_price":"2.45","high_price":"2.45","close_price":"2.45","trade_volume":"152","trade_value":"372.40","trade_count":"2"},{"id":"25306","date":"2024-07-10","low_price":"","high_price":"","close_price":"2.45","trade_volume":"","trade_value":"","trade_count":""},{"id":"25307","date":"2024-07-11","low_price":"2.39","high_price":"2.39","close_price":"2.39","trade_volume":"4,421","trade_value":"10,566.19","trade_count":"4"},{"id":"25308","date":"2024-07-14","low_price":"","high_price":"","close_price":"2.39","trade_volume":"","trade_value":"","trade_count":""},{"id":"25309","date":"2024-07-15","low_price":"2.38","high_price":"2.38","close_price":"2.38","trade_volume":"683","trade_value":"1,625.54","trade_count":"2"},{"id":"25310","date":"2024-07-16","low_price":"2.38","high_price":"2.39","close_price":"2.38","trade_volume":"295","trade_value":"704.60","trade_count":"2"},{"id":"25311","date":"2024-07-17","low_price":"2.36","high_price":"2.38","close_price":"2.36","trade_volume":"3,292","trade_value":"7,794.56","trade_count":"7"},{"id":"25312","date":"2024-07-18","low_price":"2.30","high_price":"2.36","close_price":"2.36","trade_volume":"104,875","trade_value":"241,700.00","trade_count":"12"},{"id":"25313","date":"2024-07-21","low_price":"2.31","high_price":"2.35","close_price":"2.35","trade_volume":"1,104,292","trade_value":"2,566,860.38","trade_count":"17"},{"id":"25314","date":"2024-07-22","low_price":"2.30","high_price":"2.35","close_price":"2.35","trade_volume":"11,677","trade_value":"27,407.10","trade_count":"6"},{"id":"25315","date":"2024-07-23","low_price":"2.34","high_price":"2.35","close_price":"2.35","trade_volume":"47,778","trade_value":"112,271.40","trade_count":"16"},{"id":"25316","date":"2024-07-24","low_price":"2.35","high_price":"2.35","close_price":"2.35","trade_volume":"22,083","trade_value":"51,895.05","trade_count":"10"},{"id":"25317","date":"2024-07-25","low_price":"","high_price":"","close_price":"2.35","trade_volume":"","trade_value":"","trade_count":""},{"id":"25318","date":"2024-07-28","low_price":"2.35","high_price":"2.35","close_price":"2.35","trade_volume":"9,600","trade_value":"22,560.00","trade_count":"8"},{"id":"25319","date":"2024-07-29","low_price":"2.35","high_price":"2.35","close_price":"2.35","trade_volume":"6,000","trade_value":"14,100.00","trade_count":"2"},{"id":"25320","date":"2024-07-30","low_price":"2.35","high_price":"2.35","close_price":"2.35","trade_volume":"9,272","trade_value":"21,789.20","trade_count":"11"},{"id":"25321","date":"2024-07-31","low_price":"","high_price":"","close_price":"2.35","trade_volume":"","trade_value":"","trade_count":""},{"id":"25322","date":"2024-08-01","low_price":"2.36","high_price":"2.36","close_price":"2.36","trade_volume":"15","trade_value":"35.40","trade_count":"1"},{"id":"25323","date":"2024-08-04","low_price":"2.30","high_price":"2.35","close_price":"2.35","trade_volume":"30,551","trade_value":"71,711.70","trade_count":"15"},{"id":"25324","date":"2024-08-05","low_price":"2.18","high_price":"2.33","close_price":"2.33","trade_volume":"31,187","trade_value":"71,522.27","trade_count":"21"},{"id":"25325","date":"2024-08-06","low_price":"2.16","high_price":"2.30","close_price":"2.28","trade_volume":"12,847","trade_value":"28,420.47","trade_count":"18"},{"id":"25326","date":"2024-08-07","low_price":"","high_price":"","close_price":"2.28","trade_volume":"","trade_value":"","trade_count":""},{"id":"25327","date":"2024-08-08","low_price":"2.15","high_price":"2.24","close_price":"2.24","trade_volume":"46,561","trade_value":"102,347.99","trade_count":"20"},{"id":"25328","date":"2024-08-12","low_price":"","high_price":"","close_price":"2.24","trade_volume":"","trade_value":"","trade_count":""},{"id":"25329","date":"2024-08-13","low_price":"2.20","high_price":"2.26","close_price":"2.26","trade_volume":"9,864","trade_value":"21,862.00","trade_count":"8"},{"id":"25330","date":"2024-08-14","low_price":"2.21","high_price":"2.26","close_price":"2.26","trade_volume":"7,345","trade_value":"16,478.05","trade_count":"5"},{"id":"25331","date":"2024-08-15","low_price":"2.21","high_price":"2.24","close_price":"2.24","trade_volume":"125","trade_value":"278.44","trade_count":"3"},{"id":"25332","date":"2024-08-18","low_price":"","high_price":"","close_price":"2.24","trade_volume":"","trade_value":"","trade_count":""},{"id":"25333","date":"2024-08-19","low_price":"2.24","high_price":"2.24","close_price":"2.24","trade_volume":"49,554","trade_value":"111,000.96","trade_count":"40"},{"id":"25334","date":"2024-08-20","low_price":"2.24","high_price":"2.24","close_price":"2.24","trade_volume":"960","trade_value":"2,150.40","trade_count":"2"},{"id":"25335","date":"2024-08-21","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"92","trade_value":"207.00","trade_count":"2"},{"id":"25336","date":"2024-08-22","low_price":"2.25","high_price":"2.25","close_price":"2.25","trade_volume":"197","trade_value":"443.25","trade_count":"4"},{"id":"25337","date":"2024-08-25","low_price":"2.24","high_price":"2.28","close_price":"2.28","trade_volume":"79,746","trade_value":"181,154.36","trade_count":"17"},{"id":"25338","date":"2024-08-26","low_price":"2.26","high_price":"2.29","close_price":"2.29","trade_volume":"63,645","trade_value":"144,526.54","trade_count":"5"},{"id":"25339","date":"2024-08-27","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"300","trade_value":"690.00","trade_count":"1"},{"id":"25340","date":"2024-08-28","low_price":"2.27","high_price":"2.27","close_price":"2.27","trade_volume":"15,820","trade_value":"35,911.40","trade_count":"13"},{"id":"25341","date":"2024-08-29","low_price":"2.27","high_price":"2.28","close_price":"2.27","trade_volume":"9,948","trade_value":"22,582.16","trade_count":"6"},{"id":"25342","date":"2024-09-02","low_price":"2.10","high_price":"2.26","close_price":"2.26","trade_volume":"4,699","trade_value":"10,342.36","trade_count":"4"},{"id":"25344","date":"2024-09-03","low_price":"","high_price":"","close_price":"2.26","trade_volume":"","trade_value":"","trade_count":""},{"id":"25345","date":"2024-09-04","low_price":"2.27","high_price":"2.29","close_price":"2.29","trade_volume":"7,751","trade_value":"17,697.79","trade_count":"9"},{"id":"25346","date":"2024-09-05","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"15,000","trade_value":"34,212.05","trade_count":"5"},{"id":"25347","date":"2024-09-08","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"25,637","trade_value":"58,476.76","trade_count":"6"},{"id":"25348","date":"2024-09-09","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"8,363","trade_value":"19,110.57","trade_count":"7"},{"id":"25349","date":"2024-09-10","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"12,080","trade_value":"27,593.20","trade_count":"6"},{"id":"25350","date":"2024-09-11","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"5,000","trade_value":"11,450.00","trade_count":"4"},{"id":"25351","date":"2024-09-12","low_price":"","high_price":"","close_price":"2.29","trade_volume":"","trade_value":"","trade_count":""},{"id":"25352","date":"2024-09-15","low_price":"","high_price":"","close_price":"2.29","trade_volume":"","trade_value":"","trade_count":""},{"id":"25353","date":"2024-09-16","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"2,633,455","trade_value":"6,004,287.40","trade_count":"5"},{"id":"25354","date":"2024-09-17","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"11,130","trade_value":"25,487.70","trade_count":"10"},{"id":"25355","date":"2024-09-18","low_price":"2.29","high_price":"2.29","close_price":"2.29","trade_volume":"64,400","trade_value":"147,476.00","trade_count":"6"},{"id":"25356","date":"2024-09-19","low_price":"","high_price":"","close_price":"2.29","trade_volume":"","trade_value":"","trade_count":""},{"id":"25357","date":"2024-09-22","low_price":"","high_price":"","close_price":"2.29","trade_volume":"","trade_value":"","trade_count":""},{"id":"25358","date":"2024-09-23","low_price":"","high_price":"","close_price":"2.29","trade_volume":"","trade_value":"","trade_count":""},{"id":"25359","date":"2024-09-24","low_price":"2.28","high_price":"2.29","close_price":"2.29","trade_volume":"32,500","trade_value":"74,382.40","trade_count":"12"},{"id":"25360","date":"2024-09-25","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"70,591","trade_value":"162,302.89","trade_count":"10"},{"id":"25361","date":"2024-09-26","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"12,686","trade_value":"29,177.80","trade_count":"9"},{"id":"25362","date":"2024-09-29","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"45,064","trade_value":"103,263.56","trade_count":"5"},{"id":"25363","date":"2024-09-30","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"4,873","trade_value":"11,207.90","trade_count":"1"},{"id":"25364","date":"2024-10-01","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"50,221","trade_value":"115,508.30","trade_count":"28"},{"id":"25365","date":"2024-10-02","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"300","trade_value":"690.00","trade_count":"1"},{"id":"25366","date":"2024-10-03","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25367","date":"2024-10-06","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"15,415","trade_value":"35,454.50","trade_count":"3"},{"id":"25368","date":"2024-10-07","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"14,635","trade_value":"33,660.50","trade_count":"7"},{"id":"25369","date":"2024-10-08","low_price":"2.31","high_price":"2.31","close_price":"2.31","trade_volume":"400","trade_value":"924.00","trade_count":"1"},{"id":"25370","date":"2024-10-09","low_price":"2.32","high_price":"2.32","close_price":"2.32","trade_volume":"900","trade_value":"2,088.00","trade_count":"1"},{"id":"25371","date":"2024-10-10","low_price":"2.31","high_price":"2.32","close_price":"2.31","trade_volume":"1,382","trade_value":"3,192.69","trade_count":"4"},{"id":"25372","date":"2024-10-13","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"109,838","trade_value":"252,627.40","trade_count":"8"},{"id":"25373","date":"2024-10-14","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25374","date":"2024-10-15","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"184,177","trade_value":"423,607.10","trade_count":"12"},{"id":"25375","date":"2024-10-16","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"23,995","trade_value":"55,188.50","trade_count":"1"},{"id":"25376","date":"2024-10-17","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"21,778","trade_value":"50,089.40","trade_count":"5"},{"id":"25377","date":"2024-10-20","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25378","date":"2024-10-21","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25379","date":"2024-10-22","low_price":"2.20","high_price":"2.30","close_price":"2.30","trade_volume":"177,403","trade_value":"407,560.60","trade_count":"49"},{"id":"25380","date":"2024-10-23","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"180,000","trade_value":"414,000.00","trade_count":"5"},{"id":"25381","date":"2024-10-24","low_price":"2.30","high_price":"2.30","close_price":"2.30","trade_volume":"19,628","trade_value":"45,144.40","trade_count":"2"},{"id":"25382","date":"2024-10-27","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25383","date":"2024-10-28","low_price":"2.20","high_price":"2.28","close_price":"2.28","trade_volume":"56,288","trade_value":"124,958.68","trade_count":"11"},{"id":"25384","date":"2024-10-29","low_price":"","high_price":"","close_price":"2.28","trade_volume":"","trade_value":"","trade_count":""},{"id":"25385","date":"2024-10-30","low_price":"2.25","high_price":"2.30","close_price":"2.30","trade_volume":"48,264","trade_value":"108,773.93","trade_count":"14"},{"id":"25386","date":"2024-10-31","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25387","date":"2024-11-03","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25388","date":"2024-11-04","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25389","date":"2024-11-05","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25390","date":"2024-11-06","low_price":"","high_price":"","close_price":"2.30","trade_volume":"","trade_value":"","trade_count":""},{"id":"25391","date":"2024-11-07","low_price":"2.29","high_price":"2.30","close_price":"2.30","trade_volume":"618","trade_value":"1,415.96","trade_count":"3"},{"id":"25392","date":"2024-11-10","low_price":"2.21","high_price":"2.22","close_price":"2.22","trade_volume":"928","trade_value":"2,058.88","trade_count":"2"},{"id":"25393","date":"2024-11-25","low_price":"2.20","high_price":"2.20","close_price":"2.27","trade_volume":"432930","trade_value":"952446.00","trade_count":"4"},{"id":"25394","date":"2024-11-20","low_price":"2.27","high_price":"2.20","close_price":"2.20","trade_volume":"57774","trade_value":"127112.34","trade_count":"4"},{"id":"25395","date":"2024-11-19","low_price":"2.20","high_price":"2.20","close_price":"2.25","trade_volume":"50272","trade_value":"110598.40","trade_count":"4"},{"id":"25396","date":"2024-11-13","low_price":"2.25","high_price":"2.20","close_price":"2.22","trade_volume":"5443","trade_value":"11996.90","trade_count":"9"},{"id":"25397","date":"2024-11-12","low_price":"2.22","high_price":"2.22","close_price":"2.23","trade_volume":"1026","trade_value":"2277.72","trade_count":"2"},{"id":"25398","date":"2024-11-11","low_price":"2.25","high_price":"2.23","close_price":"2.22","trade_volume":"780","trade_value":"1746.84","trade_count":"2"},{"id":"25401","date":"2024-11-26","low_price":"2.23","high_price":"2.23","close_price":"2.23","trade_volume":"445","trade_value":"992.35","trade_count":"1"},{"id":"25403","date":"2024-11-27","low_price":"2.2","high_price":"2.2","close_price":"2.2","trade_volume":"2455","trade_value":"5401","trade_count":"1"},{"id":"25404","date":"2024-11-28","low_price":"2.2","high_price":"2.2","close_price":"2.2","trade_volume":"1590","trade_value":"3498","trade_count":"2"},{"id":"25405","date":"2024-12-01","low_price":"2.21","high_price":"2.21","close_price":"2.21","trade_volume":"3166","trade_value":"6996.86","trade_count":"2"},{"id":"25406","date":"2024-12-02","low_price":"2.2","high_price":"2.21","close_price":"2.2","trade_volume":"2759","trade_value":"6082.84","trade_count":"4"},{"id":"25407","date":"2024-12-03","low_price":"2.2","high_price":"2.2","close_price":"2.2","trade_volume":"460","trade_value":"1012","trade_count":"1"},{"id":"25408","date":"2024-12-04","low_price":"2.2","high_price":"2.2","close_price":"2.2","trade_volume":"10600","trade_value":"23320","trade_count":"4"},{"id":"25409","date":"2024-12-05","low_price":"2.2","high_price":"2.2","close_price":"2.2","trade_volume":"191","trade_value":"420.2","trade_count":"1"},{"id":"25410","date":"2024-12-08","low_price":"0","high_price":"0","close_price":"2.2","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25411","date":"2024-12-09","low_price":"0","high_price":"0","close_price":"2.2","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25412","date":"2024-12-10","low_price":"2.18","high_price":"2.19","close_price":"2.18","trade_volume":"7580","trade_value":"16530.9","trade_count":"14"},{"id":"25413","date":"2024-12-11","low_price":"2.18","high_price":"2.18","close_price":"2.18","trade_volume":"2275","trade_value":"4959.5","trade_count":"1"},{"id":"25414","date":"2024-12-12","low_price":"2.17","high_price":"2.17","close_price":"2.17","trade_volume":"805","trade_value":"1746.85","trade_count":"3"},{"id":"25415","date":"2024-12-15","low_price":"2.16","high_price":"2.16","close_price":"2.16","trade_volume":"1500","trade_value":"3240","trade_count":"3"},{"id":"25416","date":"2024-12-16","low_price":"2.16","high_price":"2.25","close_price":"2.2","trade_volume":"4350","trade_value":"9466.73","trade_count":"4"},{"id":"25417","date":"2024-12-17","low_price":"2.19","high_price":"2.29","close_price":"2.21","trade_volume":"14555","trade_value":"32129.91","trade_count":"10"},{"id":"25418","date":"2024-12-18","low_price":"2.18","high_price":"2.31","close_price":"2.31","trade_volume":"105800","trade_value":"239014.98","trade_count":"37"},{"id":"25419","date":"2024-12-19","low_price":"2.28","high_price":"2.48","close_price":"2.48","trade_volume":"373052","trade_value":"864706.36","trade_count":"128"},{"id":"25420","date":"2024-12-22","low_price":"2.44","high_price":"2.5","close_price":"2.5","trade_volume":"175480","trade_value":"431465.39","trade_count":"45"},{"id":"25421","date":"2024-12-23","low_price":"2.49","high_price":"2.58","close_price":"2.58","trade_volume":"245800","trade_value":"622095.94","trade_count":"89"},{"id":"25422","date":"2024-12-24","low_price":"2.5","high_price":"2.62","close_price":"2.62","trade_volume":"235000","trade_value":"601867.33","trade_count":"60"},{"id":"25423","date":"2024-12-25","low_price":"2.5","high_price":"2.62","close_price":"2.62","trade_volume":"235000","trade_value":"601867.33","trade_count":"60"},{"id":"25424","date":"2024-12-26","low_price":"2.55","high_price":"2.61","close_price":"2.61","trade_volume":"174722","trade_value":"448128.72","trade_count":"15"},{"id":"25425","date":"2024-12-29","low_price":"2.42","high_price":"2.61","close_price":"2.61","trade_volume":"346108","trade_value":"888269.58","trade_count":"81"},{"id":"25426","date":"2024-12-30","low_price":"2.55","high_price":"2.55","close_price":"2.55","trade_volume":"600","trade_value":"1530","trade_count":"3"},{"id":"25427","date":"2024-12-31","low_price":"2.44","high_price":"2.58","close_price":"2.58","trade_volume":"268193","trade_value":"681182.54","trade_count":"62"},{"id":"25428","date":"2025-01-01","low_price":"2.44","high_price":"2.58","close_price":"2.58","trade_volume":"268193","trade_value":"681182.54","trade_count":"62"},{"id":"25429","date":"2025-01-02","low_price":"2.44","high_price":"2.58","close_price":"2.58","trade_volume":"268193","trade_value":"681182.54","trade_count":"62"},{"id":"25430","date":"2025-01-05","low_price":"2.42","high_price":"2.48","close_price":"2.42","trade_volume":"5500","trade_value":"13426","trade_count":"5"},{"id":"25431","date":"2025-01-06","low_price":"2.25","high_price":"2.41","close_price":"2.25","trade_volume":"6500","trade_value":"15223.5","trade_count":"9"},{"id":"25432","date":"2025-01-07","low_price":"2.25","high_price":"2.41","close_price":"2.25","trade_volume":"6500","trade_value":"15223.5","trade_count":"9"},{"id":"25433","date":"2025-01-08","low_price":"2.14","high_price":"2.2","close_price":"2.2","trade_volume":"29250","trade_value":"62926.18","trade_count":"20"},{"id":"25434","date":"2025-01-09","low_price":"2.15","high_price":"2.19","close_price":"2.19","trade_volume":"6170","trade_value":"13296.5","trade_count":"12"},{"id":"25435","date":"2025-01-12","low_price":"2.15","high_price":"2.2","close_price":"2.2","trade_volume":"17060","trade_value":"37122.1","trade_count":"18"},{"id":"25436","date":"2025-01-13","low_price":"2.17","high_price":"2.34","close_price":"2.34","trade_volume":"9096","trade_value":"20556.1","trade_count":"14"},{"id":"25437","date":"2025-01-14","low_price":"2.31","high_price":"2.45","close_price":"2.35","trade_volume":"97095","trade_value":"227473.75","trade_count":"54"},{"id":"25438","date":"2025-01-15","low_price":"2.28","high_price":"2.35","close_price":"2.29","trade_volume":"23820","trade_value":"55001.4","trade_count":"18"},{"id":"25439","date":"2025-01-16","low_price":"2.28","high_price":"2.35","close_price":"2.29","trade_volume":"21881","trade_value":"50260.3","trade_count":"17"},{"id":"25440","date":"2025-01-19","low_price":"2.3","high_price":"2.39","close_price":"2.3","trade_volume":"18739","trade_value":"43117.7","trade_count":"19"},{"id":"25441","date":"2025-01-20","low_price":"2.27","high_price":"2.3","close_price":"2.27","trade_volume":"17628","trade_value":"40402.4","trade_count":"22"},{"id":"25442","date":"2025-01-21","low_price":"2.25","high_price":"2.27","close_price":"2.25","trade_volume":"58471","trade_value":"131789.17","trade_count":"32"},{"id":"25443","date":"2025-01-22","low_price":"2.21","high_price":"2.24","close_price":"2.24","trade_volume":"17394","trade_value":"38953.56","trade_count":"3"},{"id":"25444","date":"2025-01-23","low_price":"2.24","high_price":"2.25","close_price":"2.25","trade_volume":"1205","trade_value":"2706.24","trade_count":"4"},{"id":"25445","date":"2025-01-26","low_price":"2.22","high_price":"2.25","close_price":"2.25","trade_volume":"15919","trade_value":"35529.37","trade_count":"13"},{"id":"25446","date":"2025-01-27","low_price":"2.22","high_price":"2.25","close_price":"2.25","trade_volume":"15919","trade_value":"35529.37","trade_count":"13"},{"id":"25447","date":"2025-01-28","low_price":"2.24","high_price":"2.3","close_price":"2.3","trade_volume":"25621","trade_value":"57452.04","trade_count":"4"},{"id":"25448","date":"2025-01-29","low_price":"2.24","high_price":"2.3","close_price":"2.25","trade_volume":"13227","trade_value":"29995.9","trade_count":"12"},{"id":"25449","date":"2025-01-30","low_price":"2.22","high_price":"2.25","close_price":"2.25","trade_volume":"13100","trade_value":"29308.4","trade_count":"8"},{"id":"25450","date":"2025-02-02","low_price":"2.19","high_price":"2.22","close_price":"2.2","trade_volume":"18267","trade_value":"40314.77","trade_count":"15"},{"id":"25451","date":"2025-02-03","low_price":"2.08","high_price":"2.2","close_price":"2.1","trade_volume":"133793","trade_value":"284306.24","trade_count":"37"},{"id":"25452","date":"2025-02-04","low_price":"2","high_price":"2.25","close_price":"2.25","trade_volume":"4998549","trade_value":"10006641.9","trade_count":"67"},{"id":"25453","date":"2025-02-05","low_price":"2.17","high_price":"2.29","close_price":"2.21","trade_volume":"176936","trade_value":"393083.75","trade_count":"40"},{"id":"25454","date":"2025-02-06","low_price":"0","high_price":"0","close_price":"2.21","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25455","date":"2025-02-09","low_price":"2.05","high_price":"2.05","close_price":"2.05","trade_volume":"4791","trade_value":"9821.55","trade_count":"7"},{"id":"25456","date":"2025-02-10","low_price":"1.9","high_price":"2.04","close_price":"2.03","trade_volume":"18094","trade_value":"35388.6","trade_count":"20"},{"id":"25457","date":"2025-02-11","low_price":"1.9","high_price":"2","close_price":"2","trade_volume":"24650","trade_value":"47695.72","trade_count":"20"},{"id":"25458","date":"2025-02-12","low_price":"1.9","high_price":"1.97","close_price":"1.97","trade_volume":"184639","trade_value":"359741.05","trade_count":"14"},{"id":"25459","date":"2025-02-13","low_price":"1.92","high_price":"1.98","close_price":"1.98","trade_volume":"110000","trade_value":"214417.97","trade_count":"8"},{"id":"25460","date":"2025-02-16","low_price":"1.94","high_price":"1.97","close_price":"1.97","trade_volume":"3500","trade_value":"6832","trade_count":"3"},{"id":"25461","date":"2025-02-17","low_price":"1.91","high_price":"1.98","close_price":"1.98","trade_volume":"38132","trade_value":"74406.74","trade_count":"17"},{"id":"25462","date":"2025-02-18","low_price":"0","high_price":"0","close_price":"1.98","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25463","date":"2025-02-19","low_price":"1.9","high_price":"1.95","close_price":"1.94","trade_volume":"9500","trade_value":"18310","trade_count":"5"},{"id":"25464","date":"2025-02-20","low_price":"1.9","high_price":"1.95","close_price":"1.95","trade_volume":"8189","trade_value":"15763.34","trade_count":"9"},{"id":"25465","date":"2025-02-23","low_price":"1.9","high_price":"1.94","close_price":"1.94","trade_volume":"14050","trade_value":"27002.86","trade_count":"10"},{"id":"25466","date":"2025-02-24","low_price":"1.93","high_price":"1.94","close_price":"1.94","trade_volume":"37500","trade_value":"72380","trade_count":"16"},{"id":"25467","date":"2025-02-25","low_price":"1.9","high_price":"1.93","close_price":"1.93","trade_volume":"8500","trade_value":"16281","trade_count":"8"},{"id":"25468","date":"2025-02-26","low_price":"1.9","high_price":"1.91","close_price":"1.9","trade_volume":"48069","trade_value":"91331.21","trade_count":"12"},{"id":"25469","date":"2025-02-27","low_price":"1.89","high_price":"1.9","close_price":"1.9","trade_volume":"31800","trade_value":"60306.16","trade_count":"26"},{"id":"25470","date":"2025-03-02","low_price":"1.86","high_price":"1.9","close_price":"1.9","trade_volume":"28750","trade_value":"54257","trade_count":"19"},{"id":"25471","date":"2025-03-03","low_price":"1.87","high_price":"1.9","close_price":"1.9","trade_volume":"16500","trade_value":"31065.87","trade_count":"11"},{"id":"25472","date":"2025-03-04","low_price":"1.86","high_price":"1.9","close_price":"1.9","trade_volume":"14850","trade_value":"27904.32","trade_count":"14"},{"id":"25473","date":"2025-03-05","low_price":"1.84","high_price":"1.9","close_price":"1.9","trade_volume":"21120","trade_value":"39506.28","trade_count":"18"},{"id":"25474","date":"2025-03-06","low_price":"0","high_price":"0","close_price":"1.9","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25475","date":"2025-03-09","low_price":"1.83","high_price":"1.9","close_price":"1.9","trade_volume":"24000","trade_value":"45136.09","trade_count":"9"},{"id":"25476","date":"2025-03-10","low_price":"1.82","high_price":"1.88","close_price":"1.87","trade_volume":"91683","trade_value":"169775.66","trade_count":"21"},{"id":"25477","date":"2025-03-11","low_price":"1.82","high_price":"1.86","close_price":"1.86","trade_volume":"68727","trade_value":"125921.6","trade_count":"11"},{"id":"25478","date":"2025-03-12","low_price":"1.85","high_price":"1.85","close_price":"1.85","trade_volume":"6960","trade_value":"12876","trade_count":"3"},{"id":"25479","date":"2025-03-13","low_price":"1.75","high_price":"1.83","close_price":"1.8","trade_volume":"48283","trade_value":"85767.46","trade_count":"44"},{"id":"25480","date":"2025-03-16","low_price":"1.75","high_price":"1.75","close_price":"1.75","trade_volume":"47090","trade_value":"82407.5","trade_count":"5"},{"id":"25481","date":"2025-03-17","low_price":"1.75","high_price":"1.77","close_price":"1.75","trade_volume":"6701","trade_value":"11754.35","trade_count":"9"},{"id":"25482","date":"2025-03-18","low_price":"1.74","high_price":"1.8","close_price":"1.8","trade_volume":"10898","trade_value":"19241.01","trade_count":"15"},{"id":"25483","date":"2025-03-19","low_price":"1.75","high_price":"1.75","close_price":"1.75","trade_volume":"1461","trade_value":"2556.75","trade_count":"2"},{"id":"25484","date":"2025-03-20","low_price":"0","high_price":"0","close_price":"1.75","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25485","date":"2025-03-23","low_price":"1.75","high_price":"1.75","close_price":"1.75","trade_volume":"539","trade_value":"943.25","trade_count":"2"},{"id":"25486","date":"2025-03-24","low_price":"1.71","high_price":"1.71","close_price":"1.71","trade_volume":"1000","trade_value":"1710","trade_count":"1"},{"id":"25487","date":"2025-03-25","low_price":"1.68","high_price":"1.7","close_price":"1.7","trade_volume":"5530","trade_value":"9299.7","trade_count":"4"},{"id":"25488","date":"2025-03-26","low_price":"1.65","high_price":"1.71","close_price":"1.71","trade_volume":"22175","trade_value":"37180.25","trade_count":"19"},{"id":"25489","date":"2025-03-27","low_price":"0","high_price":"0","close_price":"1.71","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25490","date":"2025-03-30","low_price":"0","high_price":"0","close_price":"1.71","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25491","date":"2025-03-31","low_price":"0","high_price":"0","close_price":"1.71","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25492","date":"2025-04-01","low_price":"0","high_price":"0","close_price":"1.71","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25493","date":"2025-04-02","low_price":"0","high_price":"0","close_price":"1.71","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25494","date":"2025-04-03","low_price":"1.59","high_price":"1.63","close_price":"1.59","trade_volume":"387751","trade_value":"616989.09","trade_count":"70"},{"id":"25495","date":"2025-04-06","low_price":"1.58","high_price":"1.6","close_price":"1.59","trade_volume":"131841","trade_value":"209820","trade_count":"61"},{"id":"25496","date":"2025-04-07","low_price":"1.58","high_price":"1.6","close_price":"1.59","trade_volume":"131841","trade_value":"209820","trade_count":"61"},{"id":"25497","date":"2025-04-08","low_price":"1.59","high_price":"1.6","close_price":"1.59","trade_volume":"120062","trade_value":"190957.99","trade_count":"50"},{"id":"25498","date":"2025-04-09","low_price":"1.59","high_price":"1.61","close_price":"1.61","trade_volume":"43353","trade_value":"69176.65","trade_count":"19"},{"id":"25499","date":"2025-04-10","low_price":"1.59","high_price":"1.68","close_price":"1.68","trade_volume":"503044","trade_value":"816932.96","trade_count":"65"},{"id":"25500","date":"2025-04-13","low_price":"1.69","high_price":"1.74","close_price":"1.74","trade_volume":"11447","trade_value":"19546.33","trade_count":"16"},{"id":"25501","date":"2025-04-14","low_price":"1.7","high_price":"1.75","close_price":"1.7","trade_volume":"51516","trade_value":"87704.8","trade_count":"25"},{"id":"25502","date":"2025-04-15","low_price":"1.7","high_price":"1.72","close_price":"1.71","trade_volume":"133519","trade_value":"227554.57","trade_count":"29"},{"id":"25503","date":"2025-04-16","low_price":"1.71","high_price":"1.8","close_price":"1.8","trade_volume":"174686","trade_value":"307302.97","trade_count":"95"},{"id":"25504","date":"2025-04-17","low_price":"1.79","high_price":"1.84","close_price":"1.84","trade_volume":"96301","trade_value":"174640.21","trade_count":"43"},{"id":"25505","date":"2025-04-20","low_price":"1.79","high_price":"1.84","close_price":"1.84","trade_volume":"96301","trade_value":"174640.21","trade_count":"43"},{"id":"25506","date":"2025-04-21","low_price":"1.81","high_price":"1.84","close_price":"1.81","trade_volume":"46725","trade_value":"85073.9","trade_count":"31"},{"id":"25507","date":"2025-04-22","low_price":"1.78","high_price":"1.82","close_price":"1.82","trade_volume":"32095","trade_value":"58251.33","trade_count":"24"},{"id":"25508","date":"2025-04-23","low_price":"1.78","high_price":"1.82","close_price":"1.81","trade_volume":"81793","trade_value":"147284.6","trade_count":"12"},{"id":"25509","date":"2025-04-24","low_price":"1.78","high_price":"1.8","close_price":"1.8","trade_volume":"15500","trade_value":"27890","trade_count":"7"},{"id":"25510","date":"2025-04-27","low_price":"1.76","high_price":"1.8","close_price":"1.8","trade_volume":"25060","trade_value":"44353.52","trade_count":"22"},{"id":"25511","date":"2025-04-28","low_price":"1.77","high_price":"1.8","close_price":"1.8","trade_volume":"14759","trade_value":"26479.94","trade_count":"14"},{"id":"25512","date":"2025-04-29","low_price":"1.79","high_price":"1.81","close_price":"1.8","trade_volume":"15028","trade_value":"27047.44","trade_count":"16"},{"id":"25513","date":"2025-04-30","low_price":"1.79","high_price":"1.8","close_price":"1.8","trade_volume":"22030","trade_value":"39627.7","trade_count":"14"},{"id":"25514","date":"2025-05-01","low_price":"1.79","high_price":"1.8","close_price":"1.8","trade_volume":"22030","trade_value":"39627.7","trade_count":"14"},{"id":"25515","date":"2025-05-04","low_price":"1.71","high_price":"1.79","close_price":"1.77","trade_volume":"20476","trade_value":"35937.87","trade_count":"10"},{"id":"25516","date":"2025-05-05","low_price":"0","high_price":"0","close_price":"1.77","trade_volume":"0","trade_value":"0","trade_count":"0"},{"id":"25517","date":"2025-05-06","low_price":"1.7","high_price":"1.76","close_price":"1.76","trade_volume":"28800","trade_value":"49040","trade_count":"12"},{"id":"25518","date":"2025-05-07","low_price":"1.7","high_price":"1.73","close_price":"1.71","trade_volume":"3930","trade_value":"6765.4","trade_count":"6"},{"id":"25519","date":"2025-05-08","low_price":"1.7","high_price":"1.75","close_price":"1.75","trade_volume":"31519","trade_value":"54097.82","trade_count":"14"},{"id":"25520","date":"2025-05-11","low_price":"1.7","high_price":"1.77","close_price":"1.77","trade_volume":"128761","trade_value":"222361.52","trade_count":"16"},{"id":"25521","date":"2025-05-12","low_price":"1.72","high_price":"1.8","close_price":"1.8","trade_volume":"149753","trade_value":"261452.97","trade_count":"37"},{"id":"25522","date":"2025-05-13","low_price":"1.75","high_price":"1.79","close_price":"1.75","trade_volume":"50242","trade_value":"87927.38","trade_count":"9"},{"id":"25523","date":"2025-05-14","low_price":"1.74","high_price":"1.78","close_price":"1.78","trade_volume":"81227","trade_value":"141489.43","trade_count":"22"},{"id":"25524","date":"2025-05-15","low_price":"1.74","high_price":"1.77","close_price":"1.77","trade_volume":"54844","trade_value":"95977","trade_count":"9"},{"id":"25525","date":"2025-05-18","low_price":"1.7","high_price":"1.76","close_price":"1.76","trade_volume":"1388129","trade_value":"2362128.66","trade_count":"42"},{"id":"25526","date":"2025-05-19","low_price":"1.71","high_price":"1.75","close_price":"1.75","trade_volume":"90674","trade_value":"158538.42","trade_count":"13"},{"id":"25527","date":"2025-05-20","low_price":"1.75","high_price":"1.81","close_price":"1.81","trade_volume":"237118","trade_value":"425033.54","trade_count":"47"},{"id":"25528","date":"2025-05-21","low_price":"1.8","high_price":"1.82","close_price":"1.82","trade_volume":"26445","trade_value":"47971","trade_count":"5"},{"id":"25529","date":"2025-05-22","low_price":"1.82","high_price":"1.87","close_price":"1.85","trade_volume":"702278","trade_value":"1299169.23","trade_count":"33"}]