{"ticker": "CHM", "overview": {"name": "Chimeric Therapeutics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CHM", "has_prices": true, "as_of": "2026-09-18", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 150611.0, "vwap_5": 0.00622212560168343, "vwap_20": 0.01063096944830475, "vwap_60": 0.01902168576791784, "vwap_250": 0.06771280389980726, "high_52w": 0.4, "low_52w": 0.006, "avg_volume_20": 1702010.3, "sessions": 400, "market_cap": {"value": 575439.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150175", "src": "ASX", "ticker": "CHM", "cik": "", "company": "Chimeric Therapeutics Limited", "company_raw": "Chimeric Therapeutics Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CHM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150175", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "ASXSH-03146116", "src": "ASX", "ticker": "CHM", "cik": "", "company": "Chimeric Therapeutics Limited", "company_raw": "Chimeric Therapeutics Limited", "who": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "who_key": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A drops below 5% of CHM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146116", "trade_date": "", "timestamp": "2026-10-08", "mins": 36948}, {"id": "ASXSH-03145117", "src": "ASX", "ticker": "CHM", "cik": "", "company": "Chimeric Therapeutics Limited", "company_raw": "Chimeric Therapeutics Limited", "who": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "who_key": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A crosses the line: 5.46% of CHM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145117", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48468}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate list", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146116-2A1703004", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate list", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.46, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145117-2A1702298", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rebecca McQualter", "notice_type": "3X", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144429-2A1701813", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradley Glover", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144430-2A1701814", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lesley Russell", "notice_type": "FINAL", "direct_shares": 1739130.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144433-2A1701815", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/chm", "needs_ocr": 0}], "directors": [{"name": "Rebecca McQualter", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}, {"name": "Lesley Russell", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "past", "notices": 1}, {"name": "Bradley Glover", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.2000", "new_value": "0.1000", "effective": "2026-03-23", "evidence": "CHM moved 2:1 in one session on 2026-03-23 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:26.388028"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - CHM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156282-2A1707446"}, {"date": "2026-10-29", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155919-2A1707233"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155395-2A1707062"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146116-2A1703004"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Notice of initial substantial holder from MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145117-2A1702298"}], "performance": {"ticker": "CHM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-18", "close": 27.08154162, "volume": 447006.0}, {"date": "2021-01-19", "close": 28.45856916, "volume": 207511.0}, {"date": "2021-01-20", "close": 35.34370686, "volume": 258084.0}, {"date": "2021-01-21", "close": 35.80271604, "volume": 139644.0}, {"date": "2021-01-22", "close": 33.04866096, "volume": 86938.0}, {"date": "2021-01-25", "close": 33.96667932, "volume": 37063.0}, {"date": "2021-01-27", "close": 33.96667932, "volume": 37044.0}, {"date": "2021-01-28", "close": 30.75361506, "volume": 75574.0}, {"date": "2021-01-29", "close": 29.37658752, "volume": 49168.0}, {"date": "2021-02-01", "close": 29.37658752, "volume": 48513.0}, {"date": "2021-02-02", "close": 28.91757834, "volume": 20015.0}, {"date": "2021-02-03", "close": 27.99955998, "volume": 18732.0}, {"date": "2021-02-04", "close": 28.45856916, "volume": 12487.0}, {"date": "2021-02-05", "close": 29.37658752, "volume": 14334.0}, {"date": "2021-02-08", "close": 28.45856916, "volume": 12711.0}, {"date": "2021-02-09", "close": 27.08154162, "volume": 23088.0}, {"date": "2021-02-10", "close": 27.99955998, "volume": 14581.0}, {"date": "2021-02-11", "close": 27.08154162, "volume": 33029.0}, {"date": "2021-02-12", "close": 26.62253244, "volume": 9512.0}, {"date": "2021-02-15", "close": 27.08154162, "volume": 40390.0}, {"date": "2021-02-16", "close": 26.62253244, "volume": 21835.0}, {"date": "2021-02-17", "close": 28.45856916, "volume": 39870.0}, {"date": "2021-02-18", "close": 28.91757834, "volume": 28147.0}, {"date": "2021-02-19", "close": 28.45856916, "volume": 11153.0}, {"date": "2021-02-22", "close": 29.37658752, "volume": 9535.0}, {"date": "2021-02-23", "close": 28.45856916, "volume": 11279.0}, {"date": "2021-02-24", "close": 27.5405508, "volume": 15336.0}, {"date": "2021-02-25", "close": 28.91757834, "volume": 7954.0}, {"date": "2021-02-26", "close": 27.99955998, "volume": 20406.0}, {"date": "2021-03-01", "close": 28.45856916, "volume": 14435.0}, {"date": "2021-03-02", "close": 29.8355967, "volume": 46807.0}, {"date": "2021-03-03", "close": 28.45856916, "volume": 26554.0}, {"date": "2021-03-04", "close": 27.99955998, "volume": 20545.0}, {"date": "2021-03-05", "close": 26.62253244, "volume": 38241.0}, {"date": "2021-03-08", "close": 25.70451408, "volume": 20470.0}, {"date": "2021-03-09", "close": 28.45856916, "volume": 25722.0}, {"date": "2021-03-10", "close": 27.99955998, "volume": 6835.0}, {"date": "2021-03-11", "close": 27.99955998, "volume": 6997.0}, {"date": "2021-03-12", "close": 28.45856916, "volume": 6893.0}, {"date": "2021-03-15", "close": 27.99955998, "volume": 14985.0}, {"date": "2021-03-16", "close": 27.99955998, "volume": 10248.0}, {"date": "2021-03-17", "close": 29.8355967, "volume": 15446.0}, {"date": "2021-03-18", "close": 28.91757834, "volume": 26913.0}, {"date": "2021-03-19", "close": 28.45856916, "volume": 11951.0}, {"date": "2021-03-22", "close": 27.5405508, "volume": 8849.0}, {"date": "2021-03-23", "close": 27.08154162, "volume": 23560.0}, {"date": "2021-03-24", "close": 26.62253244, "volume": 13977.0}, {"date": "2021-03-25", "close": 26.16352326, "volume": 14817.0}, {"date": "2021-03-26", "close": 26.16352326, "volume": 18091.0}, {"date": "2021-03-29", "close": 26.16352326, "volume": 6173.0}, {"date": "2021-03-30", "close": 25.70451408, "volume": 13605.0}, {"date": "2021-03-31", "close": 26.16352326, "volume": 10330.0}, {"date": "2021-04-01", "close": 26.16352326, "volume": 2844.0}, {"date": "2021-04-06", "close": 26.16352326, "volume": 7034.0}, {"date": "2021-04-07", "close": 26.16352326, "volume": 3394.0}, {"date": "2021-04-08", "close": 26.16352326, "volume": 6865.0}, {"date": "2021-04-09", "close": 27.08154162, "volume": 11137.0}, {"date": "2021-04-12", "close": 27.08154162, "volume": 14150.0}, {"date": "2021-04-13", "close": 26.62253244, "volume": 5754.0}, {"date": "2021-04-14", "close": 27.99955998, "volume": 62220.0}, {"date": "2021-04-15", "close": 28.91757834, "volume": 8594.0}, {"date": "2021-04-16", "close": 28.91757834, "volume": 13186.0}, {"date": "2021-04-19", "close": 28.45856916, "volume": 5564.0}, {"date": "2021-04-20", "close": 28.45856916, "volume": 4879.0}, {"date": "2021-04-21", "close": 27.08154162, "volume": 8680.0}, {"date": "2021-04-22", "close": 26.16352326, "volume": 24711.0}, {"date": "2021-04-23", "close": 26.16352326, "volume": 14764.0}, {"date": "2021-04-26", "close": 26.16352326, "volume": 2713.0}, {"date": "2021-04-27", "close": 24.78649572, "volume": 21417.0}, {"date": "2021-04-28", "close": 24.32748654, "volume": 10774.0}, {"date": "2021-04-29", "close": 24.78649572, "volume": 3792.0}, {"date": "2021-04-30", "close": 24.32748654, "volume": 5389.0}, {"date": "2021-05-03", "close": 24.78649572, "volume": 3787.0}, {"date": "2021-05-04", "close": 23.86847736, "volume": 8956.0}, {"date": "2021-05-05", "close": 22.03244064, "volume": 11481.0}, {"date": "2021-05-06", "close": 22.950459, "volume": 10804.0}, {"date": "2021-05-07", "close": 22.950459, "volume": 8176.0}, {"date": "2021-05-10", "close": 24.78649572, "volume": 7950.0}, {"date": "2021-05-11", "close": 23.86847736, "volume": 1939.0}, {"date": "2021-05-12", "close": 23.86847736, "volume": 1987.0}, {"date": "2021-05-13", "close": 23.86847736, "volume": 8234.0}, {"date": "2021-05-14", "close": 24.32748654, "volume": 7157.0}, {"date": "2021-05-17", "close": 23.40946818, "volume": 8320.0}, {"date": "2021-05-18", "close": 25.2455049, "volume": 18743.0}, {"date": "2021-05-19", "close": 24.32748654, "volume": 9284.0}, {"date": "2021-05-20", "close": 27.08154162, "volume": 22778.0}, {"date": "2021-05-21", "close": 27.5405508, "volume": 18596.0}, {"date": "2021-05-24", "close": 26.62253244, "volume": 15854.0}, {"date": "2021-05-25", "close": 26.16352326, "volume": 9351.0}, {"date": "2021-05-26", "close": 28.91757834, "volume": 12095.0}, {"date": "2021-05-27", "close": 29.8355967, "volume": 38442.0}, {"date": "2021-05-28", "close": 30.29460588, "volume": 9496.0}, {"date": "2021-05-31", "close": 30.29460588, "volume": 12688.0}, {"date": "2021-06-01", "close": 29.8355967, "volume": 15724.0}, {"date": "2021-06-02", "close": 28.91757834, "volume": 3097.0}, {"date": "2021-06-03", "close": 28.45856916, "volume": 10106.0}, {"date": "2021-06-04", "close": 28.45856916, "volume": 6427.0}, {"date": "2021-06-07", "close": 27.5405508, "volume": 7584.0}, {"date": "2021-06-08", "close": 27.5405508, "volume": 2475.0}, {"date": "2021-06-09", "close": 27.5405508, "volume": 3080.0}, {"date": "2021-06-10", "close": 27.99955998, "volume": 3885.0}, {"date": "2021-06-11", "close": 27.99955998, "volume": 2672.0}, {"date": "2021-06-15", "close": 27.5405508, "volume": 3100.0}, {"date": "2021-06-16", "close": 25.70451408, "volume": 5983.0}, {"date": "2021-06-17", "close": 25.70451408, "volume": 19346.0}, {"date": "2021-06-18", "close": 27.08154162, "volume": 7673.0}, {"date": "2021-06-21", "close": 27.5405508, "volume": 2803.0}, {"date": "2021-06-22", "close": 26.16352326, "volume": 6020.0}, {"date": "2021-06-23", "close": 25.2455049, "volume": 3775.0}, {"date": "2021-06-24", "close": 26.16352326, "volume": 6024.0}, {"date": "2021-06-25", "close": 25.70451408, "volume": 7852.0}, {"date": "2021-06-28", "close": 26.62253244, "volume": 10368.0}, {"date": "2021-06-29", "close": 27.08154162, "volume": 5931.0}, {"date": "2021-06-30", "close": 26.62253244, "volume": 11302.0}, {"date": "2021-07-01", "close": 29.8355967, "volume": 15685.0}, {"date": "2021-07-02", "close": 33.50767014, "volume": 32915.0}, {"date": "2021-07-05", "close": 32.1306426, "volume": 12669.0}, {"date": "2021-07-06", "close": 32.1306426, "volume": 4543.0}, {"date": "2021-07-07", "close": 31.21262424, "volume": 3502.0}, {"date": "2021-07-08", "close": 32.1306426, "volume": 11263.0}, {"date": "2021-07-09", "close": 29.37658752, "volume": 13266.0}, {"date": "2021-07-12", "close": 28.45856916, "volume": 16652.0}, {"date": "2021-07-13", "close": 30.29460588, "volume": 9767.0}, {"date": "2021-07-14", "close": 29.8355967, "volume": 5763.0}, {"date": "2021-07-15", "close": 28.91757834, "volume": 3572.0}, {"date": "2021-07-16", "close": 28.45856916, "volume": 12317.0}, {"date": "2021-07-19", "close": 27.99955998, "volume": 4728.0}, {"date": "2021-07-20", "close": 27.08154162, "volume": 6823.0}, {"date": "2021-07-21", "close": 27.08154162, "volume": 4136.0}, {"date": "2021-07-22", "close": 29.37658752, "volume": 1413.0}, {"date": "2021-07-23", "close": 27.08154162, "volume": 1864.0}, {"date": "2021-07-26", "close": 27.99955998, "volume": 8517.0}, {"date": "2021-07-27", "close": 28.91757834, "volume": 8673.0}, {"date": "2021-07-28", "close": 30.29460588, "volume": 31482.0}, {"date": "2021-07-29", "close": 30.29460588, "volume": 10487.0}, {"date": "2021-07-30", "close": 30.29460588, "volume": 4813.0}, {"date": "2021-08-02", "close": 30.75361506, "volume": 5522.0}, {"date": "2021-08-03", "close": 29.8355967, "volume": 7517.0}, {"date": "2021-08-04", "close": 30.75361506, "volume": 5226.0}, {"date": "2021-08-05", "close": 31.67163342, "volume": 11413.0}, {"date": "2021-08-06", "close": 30.75361506, "volume": 5024.0}, {"date": "2021-08-09", "close": 29.8355967, "volume": 9911.0}, {"date": "2021-08-10", "close": 31.67163342, "volume": 4950.0}, {"date": "2021-08-11", "close": 31.67163342, "volume": 12004.0}, {"date": "2021-08-12", "close": 31.67163342, "volume": 12529.0}, {"date": "2021-08-13", "close": 31.67163342, "volume": 3606.0}, {"date": "2021-08-16", "close": 30.29460588, "volume": 3574.0}, {"date": "2021-08-17", "close": 29.37658752, "volume": 6739.0}, {"date": "2021-08-18", "close": 29.37658752, "volume": 2094.0}, {"date": "2021-08-19", "close": 28.91757834, "volume": 2310.0}, {"date": "2021-08-20", "close": 30.29460588, "volume": 20339.0}, {"date": "2021-08-23", "close": 29.8355967, "volume": 3763.0}, {"date": "2021-08-24", "close": 28.91757834, "volume": 6278.0}, {"date": "2021-08-25", "close": 28.45856916, "volume": 1781.0}, {"date": "2021-08-26", "close": 28.45856916, "volume": 3645.0}, {"date": "2021-08-27", "close": 28.91757834, "volume": 2837.0}, {"date": "2021-08-30", "close": 28.91757834, "volume": 5143.0}, {"date": "2021-08-31", "close": 28.91757834, "volume": 3473.0}, {"date": "2021-09-01", "close": 29.37658752, "volume": 2723.0}, {"date": "2021-09-02", "close": 29.37658752, "volume": 9865.0}, {"date": "2021-09-03", "close": 31.67163342, "volume": 8818.0}, {"date": "2021-09-06", "close": 32.1306426, "volume": 4381.0}, {"date": "2021-09-07", "close": 32.1306426, "volume": 5356.0}, {"date": "2021-09-08", "close": 31.67163342, "volume": 2177.0}, {"date": "2021-09-09", "close": 29.37658752, "volume": 10376.0}, {"date": "2021-09-10", "close": 29.8355967, "volume": 2117.0}, {"date": "2021-09-13", "close": 29.8355967, "volume": 4502.0}, {"date": "2021-09-14", "close": 31.21262424, "volume": 4701.0}, {"date": "2021-09-15", "close": 29.8355967, "volume": 6754.0}, {"date": "2021-09-16", "close": 30.29460588, "volume": 5840.0}, {"date": "2021-09-17", "close": 29.8355967, "volume": 8577.0}, {"date": "2021-09-20", "close": 28.91757834, "volume": 9644.0}, {"date": "2021-09-21", "close": 29.37658752, "volume": 7634.0}, {"date": "2021-09-22", "close": 28.91757834, "volume": 6318.0}, {"date": "2021-09-23", "close": 30.75361506, "volume": 10652.0}, {"date": "2021-09-24", "close": 30.75361506, "volume": 5073.0}, {"date": "2021-09-27", "close": 30.75361506, "volume": 5254.0}, {"date": "2021-09-28", "close": 30.29460588, "volume": 3992.0}, {"date": "2021-09-29", "close": 29.8355967, "volume": 10753.0}, {"date": "2021-09-30", "close": 28.91757834, "volume": 13817.0}, {"date": "2021-10-01", "close": 27.99955998, "volume": 3490.0}, {"date": "2021-10-04", "close": 27.99955998, "volume": 3076.0}, {"date": "2021-10-05", "close": 27.08154162, "volume": 21427.0}, {"date": "2021-10-06", "close": 27.5405508, "volume": 3651.0}, {"date": "2021-10-07", "close": 26.62253244, "volume": 9370.0}, {"date": "2021-10-08", "close": 26.62253244, "volume": 4910.0}, {"date": "2021-10-11", "close": 25.70451408, "volume": 7848.0}, {"date": "2021-10-12", "close": 26.16352326, "volume": 2965.0}, {"date": "2021-10-13", "close": 26.62253244, "volume": 17389.0}, {"date": "2021-10-14", "close": 26.16352326, "volume": 4964.0}, {"date": "2021-10-15", "close": 27.08154162, "volume": 3505.0}, {"date": "2021-10-18", "close": 28.45856916, "volume": 10120.0}, {"date": "2021-10-19", "close": 28.45856916, "volume": 20882.0}, {"date": "2021-10-20", "close": 29.37658752, "volume": 5154.0}, {"date": "2021-10-21", "close": 28.45856916, "volume": 7419.0}, {"date": "2021-10-22", "close": 28.91757834, "volume": 5241.0}, {"date": "2021-10-25", "close": 28.45856916, "volume": 3683.0}, {"date": "2021-10-26", "close": 28.45856916, "volume": 9017.0}, {"date": "2021-10-27", "close": 27.99955998, "volume": 4581.0}, {"date": "2021-10-28", "close": 27.5405508, "volume": 6711.0}, {"date": "2021-10-29", "close": 27.08154162, "volume": 5281.0}, {"date": "2021-11-01", "close": 27.99955998, "volume": 10631.0}, {"date": "2021-11-02", "close": 27.99955998, "volume": 1886.0}, {"date": "2021-11-03", "close": 27.5405508, "volume": 6036.0}, {"date": "2021-11-04", "close": 27.08154162, "volume": 5654.0}, {"date": "2021-11-05", "close": 28.91757834, "volume": 4696.0}, {"date": "2021-11-08", "close": 28.45856916, "volume": 7761.0}, {"date": "2021-11-09", "close": 27.99955998, "volume": 7838.0}, {"date": "2021-11-10", "close": 28.45856916, "volume": 6729.0}, {"date": "2021-11-11", "close": 28.91757834, "volume": 6542.0}, {"date": "2021-11-12", "close": 29.37658752, "volume": 8893.0}, {"date": "2021-11-15", "close": 29.37658752, "volume": 38386.0}, {"date": "2021-11-16", "close": 27.99955998, "volume": 10919.0}, {"date": "2021-11-17", "close": 28.91757834, "volume": 8264.0}, {"date": "2021-11-18", "close": 27.5405508, "volume": 5439.0}, {"date": "2021-11-19", "close": 26.62253244, "volume": 10977.0}, {"date": "2021-11-22", "close": 27.08154162, "volume": 14413.0}, {"date": "2021-11-23", "close": 26.16352326, "volume": 9723.0}, {"date": "2021-11-24", "close": 24.32748654, "volume": 21326.0}, {"date": "2021-11-25", "close": 24.32748654, "volume": 10240.0}, {"date": "2021-11-26", "close": 23.86847736, "volume": 16712.0}, {"date": "2021-11-29", "close": 23.86847736, "volume": 5199.0}, {"date": "2021-11-30", "close": 24.78649572, "volume": 5508.0}, {"date": "2021-12-01", "close": 24.78649572, "volume": 12115.0}, {"date": "2021-12-02", "close": 23.86847736, "volume": 14551.0}, {"date": "2021-12-03", "close": 23.86847736, "volume": 50011.0}, {"date": "2021-12-06", "close": 23.86847736, "volume": 5288.0}, {"date": "2021-12-07", "close": 23.86847736, "volume": 7282.0}, {"date": "2021-12-08", "close": 23.40946818, "volume": 12364.0}, {"date": "2021-12-09", "close": 24.78649572, "volume": 4820.0}, {"date": "2021-12-10", "close": 25.2455049, "volume": 4337.0}, {"date": "2021-12-13", "close": 24.32748654, "volume": 3969.0}, {"date": "2021-12-14", "close": 24.32748654, "volume": 730.0}, {"date": "2021-12-15", "close": 23.40946818, "volume": 9092.0}, {"date": "2021-12-16", "close": 22.950459, "volume": 4573.0}, {"date": "2021-12-17", "close": 25.70451408, "volume": 7120.0}, {"date": "2021-12-20", "close": 23.40946818, "volume": 3899.0}, {"date": "2021-12-21", "close": 23.86847736, "volume": 3698.0}, {"date": "2021-12-22", "close": 23.86847736, "volume": 1856.0}, {"date": "2021-12-23", "close": 25.2455049, "volume": 1801.0}, {"date": "2021-12-24", "close": 23.40946818, "volume": 4188.0}, {"date": "2021-12-29", "close": 24.32748654, "volume": 5035.0}, {"date": "2021-12-30", "close": 23.40946818, "volume": 5535.0}, {"date": "2021-12-31", "close": 23.86847736, "volume": 2055.0}, {"date": "2022-01-04", "close": 24.78649572, "volume": 3703.0}, {"date": "2022-01-05", "close": 23.86847736, "volume": 2354.0}, {"date": "2022-01-06", "close": 23.40946818, "volume": 3955.0}, {"date": "2022-01-07", "close": 23.63897277, "volume": 2039.0}, {"date": "2022-01-10", "close": 23.86847736, "volume": 2849.0}, {"date": "2022-01-11", "close": 23.40946818, "volume": 1150.0}, {"date": "2022-01-12", "close": 22.950459, "volume": 7461.0}, {"date": "2022-01-13", "close": 23.40946818, "volume": 1222.0}, {"date": "2022-01-14", "close": 22.950459, "volume": 5148.0}, {"date": "2022-01-17", "close": 23.40946818, "volume": 4913.0}, {"date": "2022-01-18", "close": 22.950459, "volume": 2492.0}, {"date": "2022-01-19", "close": 23.40946818, "volume": 6156.0}, {"date": "2022-01-20", "close": 22.49144982, "volume": 8481.0}, {"date": "2022-01-21", "close": 22.03244064, "volume": 21089.0}, {"date": "2022-01-24", "close": 22.49144982, "volume": 5362.0}, {"date": "2022-01-25", "close": 20.19640392, "volume": 24039.0}, {"date": "2022-01-27", "close": 20.19640392, "volume": 14655.0}, {"date": "2022-01-28", "close": 20.6554131, "volume": 3931.0}, {"date": "2022-01-31", "close": 19.27838556, "volume": 5309.0}, {"date": "2022-02-01", "close": 21.11442228, "volume": 5635.0}, {"date": "2022-02-02", "close": 20.6554131, "volume": 1399.0}, {"date": "2022-02-03", "close": 20.19640392, "volume": 8809.0}, {"date": "2022-02-04", "close": 19.73739474, "volume": 16353.0}, {"date": "2022-02-07", "close": 20.19640392, "volume": 4130.0}, {"date": "2022-02-08", "close": 19.73739474, "volume": 12417.0}, {"date": "2022-02-09", "close": 19.27838556, "volume": 7486.0}, {"date": "2022-02-10", "close": 19.73739474, "volume": 7498.0}, {"date": "2022-02-11", "close": 19.73739474, "volume": 2811.0}, {"date": "2022-02-14", "close": 19.27838556, "volume": 6925.0}, {"date": "2022-02-15", "close": 18.81937638, "volume": 8286.0}, {"date": "2022-02-16", "close": 18.81937638, "volume": 3764.0}, {"date": "2022-02-17", "close": 18.81937638, "volume": 3451.0}, {"date": "2022-02-18", "close": 18.3603672, "volume": 3026.0}, {"date": "2022-02-23", "close": 15.2384, "volume": 37069.0}, {"date": "2022-02-24", "close": 14.286, "volume": 33649.0}, {"date": "2022-02-25", "close": 13.8098, "volume": 23217.0}, {"date": "2022-02-28", "close": 13.8098, "volume": 22572.0}, {"date": "2022-03-01", "close": 15.2384, "volume": 12070.0}, {"date": "2022-03-02", "close": 14.286, "volume": 5755.0}, {"date": "2022-03-03", "close": 14.7622, "volume": 5343.0}, {"date": "2022-03-04", "close": 15.2384, "volume": 12174.0}, {"date": "2022-03-07", "close": 14.7622, "volume": 23135.0}, {"date": "2022-03-08", "close": 14.286, "volume": 3438.0}, {"date": "2022-03-09", "close": 14.286, "volume": 11096.0}, {"date": "2022-03-10", "close": 14.286, "volume": 4120.0}, {"date": "2022-03-11", "close": 14.286, "volume": 1550.0}, {"date": "2022-03-14", "close": 13.8098, "volume": 15532.0}, {"date": "2022-03-15", "close": 13.8098, "volume": 5439.0}, {"date": "2022-03-16", "close": 14.286, "volume": 3303.0}, {"date": "2022-03-17", "close": 14.286, "volume": 14410.0}, {"date": "2022-03-18", "close": 14.286, "volume": 25124.0}, {"date": "2022-03-21", "close": 13.8098, "volume": 5331.0}, {"date": "2022-03-22", "close": 14.286, "volume": 3546.0}, {"date": "2022-03-25", "close": 14.286, "volume": 13049.0}, {"date": "2022-03-28", "close": 13.3336, "volume": 19918.0}, {"date": "2022-03-29", "close": 13.3336, "volume": 9832.0}, {"date": "2022-03-30", "close": 13.3336, "volume": 3384.0}, {"date": "2022-03-31", "close": 13.5717, "volume": 5395.0}, {"date": "2022-04-01", "close": 13.3336, "volume": 7337.0}, {"date": "2022-04-04", "close": 13.3336, "volume": 5920.0}, {"date": "2022-04-05", "close": 13.3336, "volume": 12731.0}, {"date": "2022-04-06", "close": 13.8098, "volume": 7594.0}, {"date": "2022-04-07", "close": 13.3336, "volume": 6482.0}, {"date": "2022-04-08", "close": 14.286, "volume": 7087.0}, {"date": "2022-04-11", "close": 13.3336, "volume": 940.0}, {"date": "2022-04-12", "close": 13.8098, "volume": 6769.0}, {"date": "2022-04-13", "close": 13.8098, "volume": 3404.0}, {"date": "2022-04-14", "close": 13.8098, "volume": 2998.0}, {"date": "2022-04-19", "close": 13.8098, "volume": 11386.0}, {"date": "2022-04-20", "close": 13.3336, "volume": 1422.0}, {"date": "2022-04-21", "close": 13.3336, "volume": 2706.0}, {"date": "2022-04-22", "close": 12.8574, "volume": 17213.0}, {"date": "2022-04-26", "close": 12.3812, "volume": 2912.0}, {"date": "2022-04-27", "close": 11.905, "volume": 3916.0}, {"date": "2022-04-28", "close": 12.3812, "volume": 3254.0}, {"date": "2022-04-29", "close": 12.3812, "volume": 874.0}, {"date": "2022-05-02", "close": 11.905, "volume": 11942.0}, {"date": "2022-05-03", "close": 10.4764, "volume": 8841.0}, {"date": "2022-05-04", "close": 10.9526, "volume": 4002.0}, {"date": "2022-05-05", "close": 11.4288, "volume": 9014.0}, {"date": "2022-05-06", "close": 11.4288, "volume": 1071.0}, {"date": "2022-05-09", "close": 11.4288, "volume": 1052.0}, {"date": "2022-05-10", "close": 10.9526, "volume": 2616.0}, {"date": "2022-05-11", "close": 10.9526, "volume": 1999.0}, {"date": "2022-05-12", "close": 10.4764, "volume": 9742.0}, {"date": "2022-05-13", "close": 11.4288, "volume": 17357.0}, {"date": "2022-05-16", "close": 10.9526, "volume": 6053.0}, {"date": "2022-05-17", "close": 10.9526, "volume": 2609.0}, {"date": "2022-05-18", "close": 11.4288, "volume": 2892.0}, {"date": "2022-05-19", "close": 10.9526, "volume": 12836.0}, {"date": "2022-05-20", "close": 11.4288, "volume": 3415.0}, {"date": "2022-05-23", "close": 12.3812, "volume": 3796.0}, {"date": "2022-05-24", "close": 10.9526, "volume": 14982.0}, {"date": "2022-05-25", "close": 10.9526, "volume": 2832.0}, {"date": "2022-05-26", "close": 11.4288, "volume": 1945.0}, {"date": "2022-05-27", "close": 10.9526, "volume": 1186.0}, {"date": "2022-05-30", "close": 10.9526, "volume": 1931.0}, {"date": "2022-05-31", "close": 10.9526, "volume": 1756.0}, {"date": "2022-06-01", "close": 10.9526, "volume": 4331.0}, {"date": "2022-06-02", "close": 10.4764, "volume": 6176.0}, {"date": "2022-06-03", "close": 10.0002, "volume": 5147.0}, {"date": "2022-06-06", "close": 9.524, "volume": 7286.0}, {"date": "2022-06-07", "close": 10.0002, "volume": 15013.0}, {"date": "2022-06-08", "close": 10.0002, "volume": 4581.0}, {"date": "2022-06-09", "close": 10.0002, "volume": 16272.0}, {"date": "2022-06-10", "close": 10.0002, "volume": 6484.0}, {"date": "2022-06-14", "close": 9.0478, "volume": 7787.0}, {"date": "2022-06-15", "close": 8.76208, "volume": 4539.0}, {"date": "2022-06-16", "close": 8.66684, "volume": 11079.0}, {"date": "2022-06-17", "close": 8.5716, "volume": 4573.0}, {"date": "2022-06-20", "close": 8.47636, "volume": 7758.0}, {"date": "2022-06-21", "close": 8.71446, "volume": 4687.0}, {"date": "2022-06-22", "close": 8.47636, "volume": 13077.0}, {"date": "2022-06-23", "close": 8.28588, "volume": 11550.0}, {"date": "2022-06-24", "close": 8.85732, "volume": 16479.0}, {"date": "2022-06-27", "close": 8.47636, "volume": 26656.0}, {"date": "2022-06-28", "close": 8.76208, "volume": 14623.0}, {"date": "2022-06-29", "close": 8.95256, "volume": 13381.0}, {"date": "2022-06-30", "close": 8.76208, "volume": 9603.0}, {"date": "2022-07-01", "close": 9.14304, "volume": 2886.0}, {"date": "2022-07-04", "close": 9.33352, "volume": 3927.0}, {"date": "2022-07-05", "close": 9.524, "volume": 2962.0}, {"date": "2022-07-06", "close": 10.0002, "volume": 4746.0}, {"date": "2022-07-07", "close": 10.4764, "volume": 9315.0}, {"date": "2022-07-08", "close": 11.4288, "volume": 9410.0}, {"date": "2022-07-11", "close": 11.4288, "volume": 11407.0}, {"date": "2022-07-12", "close": 10.9526, "volume": 1982.0}, {"date": "2022-07-13", "close": 10.9526, "volume": 3008.0}, {"date": "2022-07-14", "close": 10.4764, "volume": 13087.0}, {"date": "2022-07-15", "close": 11.905, "volume": 4982.0}, {"date": "2022-07-18", "close": 12.3812, "volume": 6346.0}, {"date": "2022-07-19", "close": 11.905, "volume": 1052.0}, {"date": "2022-07-20", "close": 12.8574, "volume": 7266.0}, {"date": "2022-07-21", "close": 12.3812, "volume": 12023.0}, {"date": "2022-07-22", "close": 11.905, "volume": 5948.0}, {"date": "2022-07-25", "close": 12.8574, "volume": 4390.0}, {"date": "2022-07-26", "close": 11.905, "volume": 6474.0}, {"date": "2022-07-27", "close": 12.3812, "volume": 2845.0}, {"date": "2022-07-28", "close": 12.3812, "volume": 2497.0}, {"date": "2022-07-29", "close": 12.8574, "volume": 1755.0}, {"date": "2022-08-01", "close": 12.3812, "volume": 6096.0}, {"date": "2022-08-02", "close": 11.905, "volume": 4770.0}, {"date": "2022-08-03", "close": 11.905, "volume": 2409.0}, {"date": "2022-08-04", "close": 13.3336, "volume": 2306.0}, {"date": "2022-08-05", "close": 13.0955, "volume": 2066.0}, {"date": "2022-08-08", "close": 12.8574, "volume": 2933.0}, {"date": "2022-08-09", "close": 13.3336, "volume": 6437.0}, {"date": "2022-08-10", "close": 13.3336, "volume": 6506.0}, {"date": "2022-08-11", "close": 13.8098, "volume": 17883.0}, {"date": "2022-08-12", "close": 12.8574, "volume": 2276.0}, {"date": "2022-08-15", "close": 13.3336, "volume": 525.0}, {"date": "2022-08-16", "close": 13.3336, "volume": 281.0}, {"date": "2022-08-17", "close": 12.3812, "volume": 8578.0}, {"date": "2022-08-18", "close": 11.905, "volume": 8644.0}, {"date": "2022-08-19", "close": 11.905, "volume": 721.0}, {"date": "2022-08-22", "close": 11.4288, "volume": 30783.0}, {"date": "2022-08-24", "close": 11.905, "volume": 543.0}, {"date": "2022-08-25", "close": 11.4288, "volume": 2435.0}, {"date": "2022-08-26", "close": 11.4288, "volume": 1590.0}, {"date": "2022-08-29", "close": 10.9526, "volume": 2409.0}, {"date": "2022-08-30", "close": 10.4764, "volume": 7970.0}, {"date": "2022-08-31", "close": 10.9526, "volume": 5817.0}, {"date": "2022-09-01", "close": 10.4764, "volume": 2730.0}, {"date": "2022-09-02", "close": 10.4764, "volume": 4207.0}, {"date": "2022-09-05", "close": 10.0002, "volume": 2158.0}, {"date": "2022-09-06", "close": 9.524, "volume": 15838.0}, {"date": "2022-09-07", "close": 9.524, "volume": 3337.0}, {"date": "2022-09-08", "close": 10.0002, "volume": 2949.0}, {"date": "2022-09-09", "close": 9.33352, "volume": 7671.0}, {"date": "2022-09-12", "close": 9.524, "volume": 3120.0}, {"date": "2022-09-13", "close": 9.524, "volume": 3100.0}, {"date": "2022-09-14", "close": 9.42876, "volume": 600.0}, {"date": "2022-09-15", "close": 9.524, "volume": 6022.0}, {"date": "2022-09-16", "close": 9.42876, "volume": 826.0}, {"date": "2022-09-19", "close": 9.14304, "volume": 4919.0}, {"date": "2022-09-20", "close": 9.0478, "volume": 2353.0}, {"date": "2022-09-21", "close": 8.66684, "volume": 5541.0}, {"date": "2022-09-23", "close": 8.47636, "volume": 5610.0}, {"date": "2022-09-26", "close": 8.28588, "volume": 884.0}, {"date": "2022-09-27", "close": 8.5716, "volume": 7857.0}, {"date": "2022-09-28", "close": 8.28588, "volume": 2742.0}, {"date": "2022-09-29", "close": 8.28588, "volume": 357.0}, {"date": "2022-09-30", "close": 8.38112, "volume": 350.0}, {"date": "2022-10-03", "close": 8.19064, "volume": 1401.0}, {"date": "2022-10-04", "close": 8.5716, "volume": 1.0}, {"date": "2022-10-05", "close": 8.47636, "volume": 3254.0}, {"date": "2022-10-06", "close": 9.14304, "volume": 1633.0}, {"date": "2022-10-10", "close": 8.76208, "volume": 954.0}, {"date": "2022-10-11", "close": 8.28588, "volume": 4195.0}, {"date": "2022-10-12", "close": 8.19064, "volume": 1863.0}, {"date": "2022-10-13", "close": 8.28588, "volume": 5736.0}, {"date": "2022-10-14", "close": 8.28588, "volume": 1026.0}, {"date": "2022-10-17", "close": 7.80968, "volume": 11455.0}, {"date": "2022-10-19", "close": 8.5716, "volume": 3385.0}, {"date": "2022-10-20", "close": 8.28588, "volume": 1084.0}, {"date": "2022-10-21", "close": 8.00016, "volume": 9418.0}, {"date": "2022-10-24", "close": 8.28588, "volume": 598.0}, {"date": "2022-10-25", "close": 8.0954, "volume": 1170.0}, {"date": "2022-10-26", "close": 8.0954, "volume": 542.0}, {"date": "2022-10-27", "close": 8.19064, "volume": 1396.0}, {"date": "2022-10-28", "close": 8.00016, "volume": 4570.0}, {"date": "2022-10-31", "close": 8.0954, "volume": 4280.0}, {"date": "2022-11-01", "close": 7.6192, "volume": 4821.0}, {"date": "2022-11-02", "close": 7.23824, "volume": 4723.0}, {"date": "2022-11-03", "close": 7.6192, "volume": 1693.0}, {"date": "2022-11-04", "close": 7.80968, "volume": 1222.0}, {"date": "2022-11-07", "close": 7.80968, "volume": 2437.0}, {"date": "2022-11-08", "close": 7.71444, "volume": 707.0}, {"date": "2022-11-09", "close": 8.0954, "volume": 1339.0}, {"date": "2022-11-10", "close": 8.00016, "volume": 5568.0}, {"date": "2022-11-11", "close": 8.0954, "volume": 1344.0}, {"date": "2022-11-14", "close": 7.6192, "volume": 6666.0}, {"date": "2022-11-15", "close": 7.6192, "volume": 1357.0}, {"date": "2022-11-16", "close": 7.6192, "volume": 3801.0}, {"date": "2022-11-17", "close": 8.0954, "volume": 4750.0}, {"date": "2022-11-18", "close": 8.28588, "volume": 690.0}, {"date": "2022-11-21", "close": 8.66684, "volume": 8085.0}, {"date": "2022-11-22", "close": 8.5716, "volume": 4227.0}, {"date": "2022-11-23", "close": 8.38112, "volume": 4968.0}, {"date": "2022-11-24", "close": 8.76208, "volume": 3123.0}, {"date": "2022-11-25", "close": 8.5716, "volume": 4249.0}, {"date": "2022-11-28", "close": 8.5716, "volume": 804.0}, {"date": "2022-11-29", "close": 8.47636, "volume": 1629.0}, {"date": "2022-11-30", "close": 7.90492, "volume": 3667.0}, {"date": "2022-12-01", "close": 7.80968, "volume": 4337.0}, {"date": "2022-12-02", "close": 8.00016, "volume": 414.0}, {"date": "2022-12-05", "close": 8.19064, "volume": 737.0}, {"date": "2022-12-06", "close": 7.90492, "volume": 409.0}, {"date": "2022-12-07", "close": 7.80968, "volume": 1204.0}, {"date": "2022-12-08", "close": 7.80968, "volume": 2961.0}, {"date": "2022-12-09", "close": 8.00016, "volume": 442.0}, {"date": "2022-12-12", "close": 8.00016, "volume": 580.0}, {"date": "2022-12-13", "close": 7.71444, "volume": 1588.0}, {"date": "2022-12-14", "close": 7.71444, "volume": 1582.0}, {"date": "2022-12-15", "close": 7.52396, "volume": 2309.0}, {"date": "2022-12-16", "close": 8.00016, "volume": 801.0}, {"date": "2022-12-19", "close": 7.71444, "volume": 1418.0}, {"date": "2022-12-20", "close": 7.52396, "volume": 3955.0}, {"date": "2022-12-21", "close": 7.33348, "volume": 3286.0}, {"date": "2022-12-22", "close": 7.90492, "volume": 2415.0}, {"date": "2022-12-23", "close": 7.42872, "volume": 6038.0}, {"date": "2022-12-28", "close": 7.52396, "volume": 1065.0}, {"date": "2022-12-29", "close": 7.42872, "volume": 2305.0}, {"date": "2022-12-30", "close": 7.6192, "volume": 7450.0}, {"date": "2023-01-03", "close": 8.00016, "volume": 179.0}, {"date": "2023-01-04", "close": 8.0954, "volume": 210.0}, {"date": "2023-01-05", "close": 8.00016, "volume": 548.0}, {"date": "2023-01-06", "close": 7.52396, "volume": 338.0}, {"date": "2023-01-09", "close": 7.42872, "volume": 602.0}, {"date": "2023-01-10", "close": 7.52396, "volume": 292.0}, {"date": "2023-01-11", "close": 7.52396, "volume": 368.0}, {"date": "2023-01-12", "close": 7.52396, "volume": 7221.0}, {"date": "2023-01-13", "close": 7.80968, "volume": 525.0}, {"date": "2023-01-16", "close": 7.90492, "volume": 1967.0}, {"date": "2023-01-17", "close": 7.90492, "volume": 4328.0}, {"date": "2023-01-18", "close": 7.90492, "volume": 328.0}, {"date": "2023-01-19", "close": 7.80968, "volume": 2232.0}, {"date": "2023-01-20", "close": 7.80968, "volume": 1970.0}, {"date": "2023-01-23", "close": 7.66682, "volume": 2882.0}, {"date": "2023-01-24", "close": 7.33348, "volume": 13933.0}, {"date": "2023-01-25", "close": 7.42872, "volume": 3824.0}, {"date": "2023-01-27", "close": 7.6192, "volume": 1125.0}, {"date": "2023-01-30", "close": 7.33348, "volume": 3552.0}, {"date": "2023-01-31", "close": 7.23824, "volume": 3031.0}, {"date": "2023-02-01", "close": 7.42872, "volume": 157.0}, {"date": "2023-02-02", "close": 7.3811, "volume": 1598.0}, {"date": "2023-02-03", "close": 7.33348, "volume": 3087.0}, {"date": "2023-02-06", "close": 7.04776, "volume": 3706.0}, {"date": "2023-02-07", "close": 7.143, "volume": 4581.0}, {"date": "2023-02-08", "close": 6.85728, "volume": 2263.0}, {"date": "2023-02-09", "close": 6.76204, "volume": 3515.0}, {"date": "2023-02-10", "close": 6.85728, "volume": 2956.0}, {"date": "2023-02-13", "close": 6.95252, "volume": 4431.0}, {"date": "2023-02-14", "close": 6.95252, "volume": 2100.0}, {"date": "2023-02-15", "close": 7.04776, "volume": 7532.0}, {"date": "2023-02-16", "close": 7.04776, "volume": 1534.0}, {"date": "2023-02-17", "close": 6.95252, "volume": 13870.0}, {"date": "2023-02-20", "close": 6.6668, "volume": 10436.0}, {"date": "2023-02-21", "close": 6.61918, "volume": 3767.0}, {"date": "2023-02-22", "close": 6.57156, "volume": 7216.0}, {"date": "2023-02-23", "close": 6.38108, "volume": 6321.0}, {"date": "2023-02-24", "close": 6.38108, "volume": 2160.0}, {"date": "2023-02-27", "close": 6.57156, "volume": 2157.0}, {"date": "2023-02-28", "close": 6.28584, "volume": 4850.0}, {"date": "2023-03-01", "close": 6.57156, "volume": 3700.0}, {"date": "2023-03-02", "close": 6.6668, "volume": 13436.0}, {"date": "2023-03-03", "close": 6.6668, "volume": 1011.0}, {"date": "2023-03-06", "close": 6.57156, "volume": 1128.0}, {"date": "2023-03-07", "close": 6.38108, "volume": 1338.0}, {"date": "2023-03-08", "close": 6.28584, "volume": 5755.0}, {"date": "2023-03-09", "close": 6.28584, "volume": 6701.0}, {"date": "2023-03-10", "close": 6.28584, "volume": 4454.0}, {"date": "2023-03-13", "close": 6.1906, "volume": 2429.0}, {"date": "2023-03-14", "close": 6.28584, "volume": 4312.0}, {"date": "2023-03-15", "close": 6.09536, "volume": 67.0}, {"date": "2023-03-16", "close": 6.00012, "volume": 555.0}, {"date": "2023-03-17", "close": 5.80964, "volume": 3192.0}, {"date": "2023-03-20", "close": 5.33344, "volume": 4065.0}, {"date": "2023-03-21", "close": 5.7144, "volume": 4177.0}, {"date": "2023-03-22", "close": 5.7144, "volume": 282.0}, {"date": "2023-03-23", "close": 5.80964, "volume": 287.0}, {"date": "2023-03-24", "close": 5.7144, "volume": 1689.0}, {"date": "2023-03-27", "close": 5.80964, "volume": 1060.0}, {"date": "2023-03-28", "close": 5.80964, "volume": 2105.0}, {"date": "2023-03-29", "close": 5.80964, "volume": 107.0}, {"date": "2023-03-30", "close": 5.80964, "volume": 1391.0}, {"date": "2023-03-31", "close": 5.61916, "volume": 1045.0}, {"date": "2023-04-03", "close": 5.7144, "volume": 5405.0}, {"date": "2023-04-04", "close": 6.09536, "volume": 8915.0}, {"date": "2023-04-05", "close": 6.47632, "volume": 8965.0}, {"date": "2023-04-06", "close": 7.23824, "volume": 6290.0}, {"date": "2023-04-11", "close": 7.33348, "volume": 14629.0}, {"date": "2023-04-12", "close": 7.52396, "volume": 431.0}, {"date": "2023-04-13", "close": 7.42872, "volume": 2515.0}, {"date": "2023-04-14", "close": 7.23824, "volume": 1354.0}, {"date": "2023-04-17", "close": 6.6668, "volume": 12359.0}, {"date": "2023-04-18", "close": 6.6668, "volume": 89.0}, {"date": "2023-04-19", "close": 6.1906, "volume": 2709.0}, {"date": "2023-04-20", "close": 6.28584, "volume": 3263.0}, {"date": "2023-04-21", "close": 6.28584, "volume": 813.0}, {"date": "2023-04-24", "close": 6.38108, "volume": 1424.0}, {"date": "2023-04-26", "close": 6.76204, "volume": 2838.0}, {"date": "2023-04-27", "close": 6.85728, "volume": 4303.0}, {"date": "2023-04-28", "close": 6.6668, "volume": 4501.0}, {"date": "2023-05-01", "close": 6.28584, "volume": 6475.0}, {"date": "2023-05-02", "close": 5.90488, "volume": 5148.0}, {"date": "2023-05-03", "close": 5.90488, "volume": 3542.0}, {"date": "2023-05-04", "close": 6.09536, "volume": 519.0}, {"date": "2023-05-05", "close": 5.61916, "volume": 9039.0}, {"date": "2023-05-08", "close": 5.04772, "volume": 4300.0}, {"date": "2023-05-09", "close": 4.57152, "volume": 10784.0}, {"date": "2023-05-10", "close": 4.47628, "volume": 17456.0}, {"date": "2023-05-11", "close": 4.762, "volume": 9139.0}, {"date": "2023-05-12", "close": 4.38104, "volume": 4540.0}, {"date": "2023-05-15", "close": 3.8096, "volume": 36578.0}, {"date": "2023-05-16", "close": 3.52388, "volume": 12314.0}, {"date": "2023-05-17", "close": 3.61912, "volume": 7951.0}, {"date": "2023-05-18", "close": 3.52388, "volume": 6323.0}, {"date": "2023-05-19", "close": 3.71436, "volume": 8139.0}, {"date": "2023-05-22", "close": 3.52388, "volume": 7936.0}, {"date": "2023-05-23", "close": 3.52388, "volume": 4434.0}, {"date": "2023-05-24", "close": 3.52388, "volume": 10456.0}, {"date": "2023-05-25", "close": 3.61912, "volume": 130.0}, {"date": "2023-05-26", "close": 3.71436, "volume": 1935.0}, {"date": "2023-05-29", "close": 3.61912, "volume": 5654.0}, {"date": "2023-05-30", "close": 3.8096, "volume": 4991.0}, {"date": "2023-05-31", "close": 3.52388, "volume": 9144.0}, {"date": "2023-06-01", "close": 3.52388, "volume": 6860.0}, {"date": "2023-06-02", "close": 3.61912, "volume": 4000.0}, {"date": "2023-06-05", "close": 3.8096, "volume": 9902.0}, {"date": "2023-06-06", "close": 3.61912, "volume": 1617.0}, {"date": "2023-06-07", "close": 3.8096, "volume": 8746.0}, {"date": "2023-06-08", "close": 3.52388, "volume": 3106.0}, {"date": "2023-06-09", "close": 3.61912, "volume": 2852.0}, {"date": "2023-06-13", "close": 3.61912, "volume": 1147.0}, {"date": "2023-06-14", "close": 3.52388, "volume": 6852.0}, {"date": "2023-06-15", "close": 3.52388, "volume": 7301.0}, {"date": "2023-06-16", "close": 3.52388, "volume": 2077.0}, {"date": "2023-06-19", "close": 3.52388, "volume": 3368.0}, {"date": "2023-06-20", "close": 3.52388, "volume": 6327.0}, {"date": "2023-06-21", "close": 3.3334, "volume": 8681.0}, {"date": "2023-06-22", "close": 3.42864, "volume": 1302.0}, {"date": "2023-06-23", "close": 3.8096, "volume": 23958.0}, {"date": "2023-06-26", "close": 3.61912, "volume": 8730.0}, {"date": "2023-06-27", "close": 3.52388, "volume": 6081.0}, {"date": "2023-06-28", "close": 3.61912, "volume": 3951.0}, {"date": "2023-06-29", "close": 3.52388, "volume": 3803.0}, {"date": "2023-06-30", "close": 3.61912, "volume": 20617.0}, {"date": "2023-07-03", "close": 3.52388, "volume": 37.0}, {"date": "2023-07-04", "close": 3.71436, "volume": 211.0}, {"date": "2023-07-05", "close": 3.71436, "volume": 964.0}, {"date": "2023-07-06", "close": 3.61912, "volume": 2196.0}, {"date": "2023-07-07", "close": 3.8096, "volume": 1272.0}, {"date": "2023-07-10", "close": 4.00008, "volume": 13107.0}, {"date": "2023-07-11", "close": 3.90484, "volume": 6885.0}, {"date": "2023-07-12", "close": 4.00008, "volume": 2100.0}, {"date": "2023-07-13", "close": 3.90484, "volume": 1503.0}, {"date": "2023-07-14", "close": 4.00008, "volume": 499.0}, {"date": "2023-07-17", "close": 3.90484, "volume": 315.0}, {"date": "2023-07-18", "close": 3.8096, "volume": 7585.0}, {"date": "2023-07-19", "close": 3.90484, "volume": 7166.0}, {"date": "2023-07-20", "close": 3.8096, "volume": 5146.0}, {"date": "2023-07-21", "close": 3.8096, "volume": 84.0}, {"date": "2023-07-24", "close": 3.8096, "volume": 1006.0}, {"date": "2023-07-25", "close": 3.8096, "volume": 7890.0}, {"date": "2023-07-26", "close": 3.8096, "volume": 906.0}, {"date": "2023-07-27", "close": 3.8096, "volume": 669.0}, {"date": "2023-07-28", "close": 3.8096, "volume": 543.0}, {"date": "2023-07-31", "close": 3.8096, "volume": 6870.0}, {"date": "2023-08-01", "close": 3.90484, "volume": 4043.0}, {"date": "2023-08-02", "close": 3.8096, "volume": 2810.0}, {"date": "2023-08-03", "close": 3.8096, "volume": 2519.0}, {"date": "2023-08-04", "close": 3.8096, "volume": 1142.0}, {"date": "2023-08-07", "close": 3.52388, "volume": 2003.0}, {"date": "2023-08-08", "close": 3.52388, "volume": 2177.0}, {"date": "2023-08-09", "close": 3.52388, "volume": 3105.0}, {"date": "2023-08-10", "close": 3.52388, "volume": 1843.0}, {"date": "2023-08-11", "close": 3.52388, "volume": 1739.0}, {"date": "2023-08-14", "close": 3.61912, "volume": 5409.0}, {"date": "2023-08-15", "close": 3.61912, "volume": 1312.0}, {"date": "2023-08-16", "close": 4.00008, "volume": 21902.0}, {"date": "2023-08-17", "close": 3.90484, "volume": 5520.0}, {"date": "2023-08-18", "close": 3.61912, "volume": 6785.0}, {"date": "2023-08-21", "close": 3.52388, "volume": 6316.0}, {"date": "2023-08-22", "close": 3.52388, "volume": 5353.0}, {"date": "2023-08-23", "close": 3.42864, "volume": 4323.0}, {"date": "2023-08-24", "close": 3.52388, "volume": 6970.0}, {"date": "2023-08-25", "close": 3.52388, "volume": 4278.0}, {"date": "2023-08-28", "close": 3.3334, "volume": 6120.0}, {"date": "2023-08-29", "close": 3.52388, "volume": 4412.0}, {"date": "2023-08-30", "close": 3.52388, "volume": 2309.0}, {"date": "2023-08-31", "close": 3.52388, "volume": 3526.0}, {"date": "2023-09-01", "close": 3.52388, "volume": 2838.0}, {"date": "2023-09-04", "close": 3.3334, "volume": 7231.0}, {"date": "2023-09-05", "close": 3.23816, "volume": 10131.0}, {"date": "2023-09-06", "close": 3.14292, "volume": 5768.0}, {"date": "2023-09-07", "close": 3.14292, "volume": 3016.0}, {"date": "2023-09-08", "close": 3.04768, "volume": 7918.0}, {"date": "2023-09-11", "close": 2.8572, "volume": 4187.0}, {"date": "2023-09-12", "close": 2.8572, "volume": 13695.0}, {"date": "2023-09-13", "close": 2.95244, "volume": 8210.0}, {"date": "2023-09-14", "close": 2.95244, "volume": 8151.0}, {"date": "2023-09-15", "close": 2.95244, "volume": 4391.0}, {"date": "2023-09-18", "close": 2.8572, "volume": 14347.0}, {"date": "2023-09-19", "close": 2.8572, "volume": 2704.0}, {"date": "2023-09-20", "close": 2.8572, "volume": 3695.0}, {"date": "2023-09-21", "close": 2.76196, "volume": 2906.0}, {"date": "2023-09-22", "close": 2.8572, "volume": 3310.0}, {"date": "2023-09-25", "close": 2.95244, "volume": 1708.0}, {"date": "2023-09-26", "close": 2.8572, "volume": 10045.0}, {"date": "2023-09-27", "close": 2.8572, "volume": 4139.0}, {"date": "2023-09-28", "close": 2.57148, "volume": 14998.0}, {"date": "2023-09-29", "close": 2.66672, "volume": 2801.0}, {"date": "2023-10-02", "close": 2.57148, "volume": 4609.0}, {"date": "2023-10-03", "close": 2.57148, "volume": 4223.0}, {"date": "2023-10-04", "close": 2.57148, "volume": 6894.0}, {"date": "2023-10-05", "close": 2.6191, "volume": 9478.0}, {"date": "2023-10-06", "close": 2.47624, "volume": 9407.0}, {"date": "2023-10-09", "close": 2.47624, "volume": 6195.0}, {"date": "2023-10-10", "close": 2.47624, "volume": 3252.0}, {"date": "2023-10-11", "close": 2.47624, "volume": 3540.0}, {"date": "2023-10-12", "close": 2.47624, "volume": 4416.0}, {"date": "2023-10-13", "close": 2.47624, "volume": 8158.0}, {"date": "2023-10-16", "close": 2.66672, "volume": 9488.0}, {"date": "2023-10-17", "close": 2.76196, "volume": 17412.0}, {"date": "2023-10-18", "close": 2.66672, "volume": 22943.0}, {"date": "2023-10-19", "close": 2.66672, "volume": 4438.0}, {"date": "2023-10-23", "close": 3.52388, "volume": 105363.0}, {"date": "2023-10-24", "close": 3.90484, "volume": 35791.0}, {"date": "2023-10-25", "close": 2.76196, "volume": 46443.0}, {"date": "2023-10-26", "close": 2.66672, "volume": 12158.0}, {"date": "2023-10-27", "close": 2.66672, "volume": 9162.0}, {"date": "2023-10-30", "close": 2.47624, "volume": 11936.0}, {"date": "2023-10-31", "close": 2.95244, "volume": 595222.0}, {"date": "2023-11-01", "close": 2.76196, "volume": 65092.0}, {"date": "2023-11-02", "close": 2.76196, "volume": 62758.0}, {"date": "2023-11-03", "close": 2.66672, "volume": 24543.0}, {"date": "2023-11-06", "close": 2.57148, "volume": 9835.0}, {"date": "2023-11-07", "close": 2.57148, "volume": 16020.0}, {"date": "2023-11-08", "close": 2.57148, "volume": 9370.0}, {"date": "2023-11-09", "close": 2.66672, "volume": 7298.0}, {"date": "2023-11-10", "close": 3.14292, "volume": 48641.0}, {"date": "2023-11-13", "close": 2.8572, "volume": 31950.0}, {"date": "2023-11-14", "close": 2.8572, "volume": 18009.0}, {"date": "2023-11-15", "close": 2.76196, "volume": 12651.0}, {"date": "2023-11-16", "close": 2.76196, "volume": 17281.0}, {"date": "2023-11-17", "close": 2.66672, "volume": 15069.0}, {"date": "2023-11-20", "close": 2.80958, "volume": 9782.0}, {"date": "2023-11-21", "close": 2.8572, "volume": 10397.0}, {"date": "2023-11-22", "close": 2.76196, "volume": 7035.0}, {"date": "2023-11-23", "close": 2.95244, "volume": 600465.0}, {"date": "2023-11-24", "close": 2.95244, "volume": 57472.0}, {"date": "2023-11-27", "close": 2.66672, "volume": 66313.0}, {"date": "2023-11-28", "close": 2.8572, "volume": 49351.0}, {"date": "2023-11-29", "close": 2.8572, "volume": 33997.0}, {"date": "2023-11-30", "close": 2.8572, "volume": 21267.0}, {"date": "2023-12-01", "close": 2.8572, "volume": 10098.0}, {"date": "2023-12-04", "close": 2.76196, "volume": 15126.0}, {"date": "2023-12-05", "close": 2.76196, "volume": 7339.0}, {"date": "2023-12-06", "close": 2.8572, "volume": 19103.0}, {"date": "2023-12-07", "close": 2.8572, "volume": 29692.0}, {"date": "2023-12-08", "close": 2.66672, "volume": 10587.0}, {"date": "2023-12-11", "close": 2.76196, "volume": 12200.0}, {"date": "2023-12-12", "close": 2.66672, "volume": 27389.0}, {"date": "2023-12-13", "close": 2.57148, "volume": 6349.0}, {"date": "2023-12-14", "close": 2.57148, "volume": 14999.0}, {"date": "2023-12-15", "close": 2.57148, "volume": 10417.0}, {"date": "2023-12-18", "close": 2.57148, "volume": 3605.0}, {"date": "2023-12-19", "close": 2.66672, "volume": 7431.0}, {"date": "2023-12-20", "close": 2.57148, "volume": 27140.0}, {"date": "2023-12-21", "close": 2.57148, "volume": 11132.0}, {"date": "2023-12-22", "close": 2.66672, "volume": 7086.0}, {"date": "2023-12-27", "close": 2.76196, "volume": 11585.0}, {"date": "2023-12-28", "close": 3.04768, "volume": 9373.0}, {"date": "2023-12-29", "close": 3.3334, "volume": 49754.0}, {"date": "2024-01-02", "close": 3.42864, "volume": 9692.0}, {"date": "2024-01-03", "close": 3.8096, "volume": 41358.0}, {"date": "2024-01-04", "close": 3.61912, "volume": 55204.0}, {"date": "2024-01-05", "close": 3.42864, "volume": 52775.0}, {"date": "2024-01-08", "close": 3.14292, "volume": 26660.0}, {"date": "2024-01-09", "close": 3.23816, "volume": 7838.0}, {"date": "2024-01-10", "close": 3.23816, "volume": 10860.0}, {"date": "2024-01-11", "close": 3.52388, "volume": 25668.0}, {"date": "2024-01-12", "close": 3.42864, "volume": 7913.0}, {"date": "2024-01-15", "close": 3.23816, "volume": 20699.0}, {"date": "2024-01-16", "close": 3.14292, "volume": 29734.0}, {"date": "2024-01-17", "close": 2.76196, "volume": 45727.0}, {"date": "2024-01-18", "close": 2.76196, "volume": 25928.0}, {"date": "2024-01-19", "close": 2.76196, "volume": 14895.0}, {"date": "2024-01-22", "close": 2.66672, "volume": 5338.0}, {"date": "2024-01-23", "close": 2.47624, "volume": 42596.0}, {"date": "2024-01-24", "close": 2.47624, "volume": 15794.0}, {"date": "2024-01-25", "close": 2.66672, "volume": 20798.0}, {"date": "2024-01-29", "close": 2.47624, "volume": 23136.0}, {"date": "2024-01-30", "close": 2.47624, "volume": 14386.0}, {"date": "2024-01-31", "close": 2.381, "volume": 120425.0}, {"date": "2024-02-01", "close": 2.28576, "volume": 26835.0}, {"date": "2024-02-02", "close": 2.381, "volume": 8518.0}, {"date": "2024-02-05", "close": 2.381, "volume": 17554.0}, {"date": "2024-02-06", "close": 2.28576, "volume": 11182.0}, {"date": "2024-02-07", "close": 2.381, "volume": 17832.0}, {"date": "2024-02-08", "close": 2.57148, "volume": 112042.0}, {"date": "2024-02-09", "close": 2.381, "volume": 17513.0}, {"date": "2024-02-12", "close": 2.47624, "volume": 53559.0}, {"date": "2024-02-13", "close": 2.47624, "volume": 6567.0}, {"date": "2024-02-14", "close": 2.381, "volume": 7764.0}, {"date": "2024-02-15", "close": 2.47624, "volume": 17168.0}, {"date": "2024-02-16", "close": 2.47624, "volume": 7556.0}, {"date": "2024-02-19", "close": 2.47624, "volume": 9782.0}, {"date": "2024-02-20", "close": 2.381, "volume": 12448.0}, {"date": "2024-02-21", "close": 2.381, "volume": 7045.0}, {"date": "2024-02-22", "close": 2.47624, "volume": 4413.0}, {"date": "2024-02-23", "close": 2.47624, "volume": 11134.0}, {"date": "2024-02-26", "close": 2.381, "volume": 15121.0}, {"date": "2024-02-27", "close": 2.381, "volume": 12627.0}, {"date": "2024-02-28", "close": 2.381, "volume": 8412.0}, {"date": "2024-02-29", "close": 2.381, "volume": 15793.0}, {"date": "2024-03-01", "close": 2.76196, "volume": 95839.0}, {"date": "2024-03-04", "close": 2.57148, "volume": 55970.0}, {"date": "2024-03-05", "close": 2.95244, "volume": 83433.0}, {"date": "2024-03-06", "close": 2.8572, "volume": 26805.0}, {"date": "2024-03-07", "close": 2.8572, "volume": 17018.0}, {"date": "2024-03-08", "close": 2.8572, "volume": 26289.0}, {"date": "2024-03-11", "close": 2.76196, "volume": 15002.0}, {"date": "2024-03-12", "close": 2.76196, "volume": 12605.0}, {"date": "2024-03-13", "close": 2.76196, "volume": 38757.0}, {"date": "2024-03-14", "close": 2.66672, "volume": 7946.0}, {"date": "2024-03-15", "close": 2.76196, "volume": 23095.0}, {"date": "2024-03-18", "close": 2.66672, "volume": 5369.0}, {"date": "2024-03-19", "close": 2.76196, "volume": 19082.0}, {"date": "2024-03-20", "close": 2.76196, "volume": 14412.0}, {"date": "2024-03-21", "close": 3.04768, "volume": 73434.0}, {"date": "2024-03-22", "close": 3.04768, "volume": 25766.0}, {"date": "2024-03-25", "close": 2.76196, "volume": 52437.0}, {"date": "2024-03-26", "close": 2.8572, "volume": 21305.0}, {"date": "2024-03-27", "close": 2.76196, "volume": 10597.0}, {"date": "2024-03-28", "close": 2.8572, "volume": 15918.0}, {"date": "2024-04-02", "close": 2.8572, "volume": 16567.0}, {"date": "2024-04-03", "close": 2.8572, "volume": 8590.0}, {"date": "2024-04-04", "close": 2.8572, "volume": 6461.0}, {"date": "2024-04-05", "close": 2.8572, "volume": 25040.0}, {"date": "2024-04-08", "close": 3.04768, "volume": 39133.0}, {"date": "2024-04-09", "close": 3.3334, "volume": 28608.0}, {"date": "2024-04-10", "close": 3.42864, "volume": 37289.0}, {"date": "2024-04-11", "close": 3.52388, "volume": 29118.0}, {"date": "2024-04-12", "close": 3.23816, "volume": 42788.0}, {"date": "2024-04-15", "close": 3.23816, "volume": 14271.0}, {"date": "2024-04-16", "close": 3.14292, "volume": 23464.0}, {"date": "2024-04-17", "close": 3.23816, "volume": 9971.0}, {"date": "2024-04-18", "close": 3.23816, "volume": 14937.0}, {"date": "2024-04-19", "close": 2.95244, "volume": 75301.0}, {"date": "2024-04-22", "close": 2.95244, "volume": 11808.0}, {"date": "2024-04-23", "close": 2.76196, "volume": 19002.0}, {"date": "2024-04-24", "close": 2.76196, "volume": 36129.0}, {"date": "2024-04-26", "close": 2.8572, "volume": 4084.0}, {"date": "2024-04-29", "close": 2.8572, "volume": 3595.0}, {"date": "2024-04-30", "close": 2.8572, "volume": 7057.0}, {"date": "2024-05-01", "close": 2.57148, "volume": 80748.0}, {"date": "2024-05-02", "close": 2.76196, "volume": 11050.0}, {"date": "2024-05-03", "close": 2.76196, "volume": 9595.0}, {"date": "2024-05-06", "close": 2.57148, "volume": 5445.0}, {"date": "2024-05-07", "close": 2.76196, "volume": 2453.0}, {"date": "2024-05-08", "close": 2.57148, "volume": 10589.0}, {"date": "2024-05-09", "close": 2.47624, "volume": 15476.0}, {"date": "2024-05-10", "close": 2.57148, "volume": 4368.0}, {"date": "2024-05-13", "close": 2.28576, "volume": 99217.0}, {"date": "2024-05-14", "close": 2.28576, "volume": 6159.0}, {"date": "2024-05-15", "close": 2.19052, "volume": 17690.0}, {"date": "2024-05-16", "close": 2.09528, "volume": 3085.0}, {"date": "2024-05-17", "close": 2.00004, "volume": 13869.0}, {"date": "2024-05-20", "close": 2.28576, "volume": 14477.0}, {"date": "2024-05-21", "close": 2.19052, "volume": 7087.0}, {"date": "2024-05-22", "close": 2.28576, "volume": 18080.0}, {"date": "2024-05-23", "close": 2.09528, "volume": 53737.0}, {"date": "2024-05-24", "close": 2.19052, "volume": 24886.0}, {"date": "2024-05-27", "close": 2.09528, "volume": 23157.0}, {"date": "2024-05-28", "close": 2.00004, "volume": 8605.0}, {"date": "2024-05-29", "close": 1.9048, "volume": 41306.0}, {"date": "2024-05-30", "close": 1.71432, "volume": 59405.0}, {"date": "2024-05-31", "close": 1.71432, "volume": 28354.0}, {"date": "2024-06-03", "close": 1.80956, "volume": 16341.0}, {"date": "2024-06-04", "close": 1.80956, "volume": 39079.0}, {"date": "2024-06-05", "close": 1.61908, "volume": 38101.0}, {"date": "2024-06-06", "close": 1.52384, "volume": 42068.0}, {"date": "2024-06-07", "close": 1.61908, "volume": 15320.0}, {"date": "2024-06-11", "close": 1.52384, "volume": 29489.0}, {"date": "2024-06-12", "close": 1.71432, "volume": 21158.0}, {"date": "2024-06-13", "close": 1.71432, "volume": 31894.0}, {"date": "2024-06-14", "close": 1.61908, "volume": 10678.0}, {"date": "2024-06-17", "close": 1.61908, "volume": 27783.0}, {"date": "2024-06-18", "close": 1.71432, "volume": 8268.0}, {"date": "2024-06-19", "close": 1.71432, "volume": 11701.0}, {"date": "2024-06-20", "close": 1.71432, "volume": 9989.0}, {"date": "2024-06-21", "close": 1.9048, "volume": 29419.0}, {"date": "2024-06-24", "close": 1.71432, "volume": 28511.0}, {"date": "2024-06-25", "close": 1.80956, "volume": 7461.0}, {"date": "2024-06-26", "close": 1.71432, "volume": 24410.0}, {"date": "2024-06-27", "close": 1.71432, "volume": 5112.0}, {"date": "2024-06-28", "close": 1.9048, "volume": 14414.0}, {"date": "2024-07-01", "close": 1.71432, "volume": 6292.0}, {"date": "2024-07-02", "close": 1.80956, "volume": 11188.0}, {"date": "2024-07-03", "close": 1.71432, "volume": 6823.0}, {"date": "2024-07-04", "close": 1.71432, "volume": 12266.0}, {"date": "2024-07-05", "close": 1.71432, "volume": 5413.0}, {"date": "2024-07-08", "close": 1.61908, "volume": 25470.0}, {"date": "2024-07-09", "close": 1.52384, "volume": 47266.0}, {"date": "2024-07-10", "close": 1.52384, "volume": 2869.0}, {"date": "2024-07-11", "close": 1.71432, "volume": 13982.0}, {"date": "2024-07-12", "close": 1.71432, "volume": 4143.0}, {"date": "2024-07-15", "close": 1.80956, "volume": 2173.0}, {"date": "2024-07-16", "close": 1.76194, "volume": 861.0}, {"date": "2024-07-17", "close": 1.80956, "volume": 9303.0}, {"date": "2024-07-18", "close": 1.9048, "volume": 578.0}, {"date": "2024-07-19", "close": 1.80956, "volume": 2899.0}, {"date": "2024-07-22", "close": 2.00004, "volume": 26781.0}, {"date": "2024-07-23", "close": 1.9048, "volume": 13234.0}, {"date": "2024-07-24", "close": 1.80956, "volume": 16184.0}, {"date": "2024-07-25", "close": 2.00004, "volume": 15115.0}, {"date": "2024-07-26", "close": 2.00004, "volume": 4980.0}, {"date": "2024-07-29", "close": 2.00004, "volume": 3923.0}, {"date": "2024-07-30", "close": 2.00004, "volume": 2723.0}, {"date": "2024-07-31", "close": 1.71432, "volume": 23647.0}, {"date": "2024-08-01", "close": 1.61908, "volume": 11226.0}, {"date": "2024-08-02", "close": 1.61908, "volume": 6716.0}, {"date": "2024-08-05", "close": 1.4286, "volume": 19564.0}, {"date": "2024-08-06", "close": 1.9048, "volume": 22513.0}, {"date": "2024-08-07", "close": 1.61908, "volume": 6391.0}, {"date": "2024-08-08", "close": 1.52384, "volume": 5760.0}, {"date": "2024-08-09", "close": 1.71432, "volume": 16560.0}, {"date": "2024-08-12", "close": 1.71432, "volume": 10254.0}, {"date": "2024-08-13", "close": 1.71432, "volume": 6319.0}, {"date": "2024-08-14", "close": 1.71432, "volume": 20683.0}, {"date": "2024-08-15", "close": 1.61908, "volume": 7539.0}, {"date": "2024-08-16", "close": 1.61908, "volume": 5992.0}, {"date": "2024-08-19", "close": 1.61908, "volume": 13509.0}, {"date": "2024-08-20", "close": 1.61908, "volume": 25489.0}, {"date": "2024-08-21", "close": 1.61908, "volume": 1657.0}, {"date": "2024-08-22", "close": 1.57146, "volume": 18556.0}, {"date": "2024-08-23", "close": 1.52384, "volume": 7111.0}, {"date": "2024-08-26", "close": 1.52384, "volume": 7235.0}, {"date": "2024-08-27", "close": 1.52384, "volume": 7374.0}, {"date": "2024-08-28", "close": 1.52384, "volume": 28786.0}, {"date": "2024-08-29", "close": 1.52384, "volume": 1342.0}, {"date": "2024-08-30", "close": 1.61908, "volume": 26380.0}, {"date": "2024-09-02", "close": 1.61908, "volume": 10948.0}, {"date": "2024-09-03", "close": 1.52384, "volume": 18204.0}, {"date": "2024-09-04", "close": 1.52384, "volume": 8762.0}, {"date": "2024-09-05", "close": 1.4286, "volume": 11815.0}, {"date": "2024-09-06", "close": 1.4286, "volume": 5312.0}, {"date": "2024-09-09", "close": 1.4286, "volume": 6797.0}, {"date": "2024-09-10", "close": 1.4286, "volume": 10762.0}, {"date": "2024-09-11", "close": 1.52384, "volume": 12077.0}, {"date": "2024-09-12", "close": 1.52384, "volume": 1048.0}, {"date": "2024-09-13", "close": 1.52384, "volume": 3360.0}, {"date": "2024-09-16", "close": 1.52384, "volume": 16339.0}, {"date": "2024-09-17", "close": 1.4286, "volume": 12849.0}, {"date": "2024-09-18", "close": 1.4286, "volume": 15071.0}, {"date": "2024-09-19", "close": 1.33336, "volume": 35918.0}, {"date": "2024-09-20", "close": 1.33336, "volume": 6023.0}, {"date": "2024-09-23", "close": 1.33336, "volume": 26192.0}, {"date": "2024-09-24", "close": 1.23812, "volume": 17897.0}, {"date": "2024-09-25", "close": 1.33336, "volume": 25823.0}, {"date": "2024-09-26", "close": 1.33336, "volume": 9347.0}, {"date": "2024-09-27", "close": 1.33336, "volume": 11582.0}, {"date": "2024-09-30", "close": 1.33336, "volume": 10786.0}, {"date": "2024-10-22", "close": 0.85716, "volume": 222048.0}, {"date": "2024-10-23", "close": 0.85716, "volume": 38866.0}, {"date": "2024-10-24", "close": 0.85716, "volume": 100897.0}, {"date": "2024-10-25", "close": 0.9524, "volume": 82194.0}, {"date": "2024-10-28", "close": 0.85716, "volume": 62934.0}, {"date": "2024-10-29", "close": 0.85716, "volume": 43523.0}, {"date": "2024-10-30", "close": 0.85716, "volume": 32147.0}, {"date": "2024-10-31", "close": 0.85716, "volume": 22323.0}, {"date": "2024-11-01", "close": 0.85716, "volume": 11312.0}, {"date": "2024-11-04", "close": 0.9524, "volume": 48413.0}, {"date": "2024-11-05", "close": 1.14288, "volume": 145642.0}, {"date": "2024-11-06", "close": 1.09526, "volume": 2477.0}, {"date": "2024-11-07", "close": 0.9524, "volume": 13656.0}, {"date": "2024-11-08", "close": 0.9524, "volume": 38213.0}, {"date": "2024-11-11", "close": 0.9524, "volume": 67616.0}, {"date": "2024-11-12", "close": 0.9524, "volume": 25702.0}, {"date": "2024-11-13", "close": 0.9524, "volume": 16384.0}, {"date": "2024-11-14", "close": 0.9524, "volume": 8400.0}, {"date": "2024-11-15", "close": 0.9524, "volume": 31614.0}, {"date": "2024-11-18", "close": 0.9524, "volume": 17654.0}, {"date": "2024-11-19", "close": 0.9524, "volume": 32458.0}, {"date": "2024-11-20", "close": 0.9524, "volume": 20014.0}, {"date": "2024-11-21", "close": 0.85716, "volume": 16265.0}, {"date": "2024-11-22", "close": 0.85716, "volume": 9109.0}, {"date": "2024-11-25", "close": 0.85716, "volume": 15968.0}, {"date": "2024-11-26", "close": 0.85716, "volume": 15235.0}, {"date": "2024-11-27", "close": 0.85716, "volume": 11570.0}, {"date": "2024-11-28", "close": 0.85716, "volume": 59734.0}, {"date": "2024-11-29", "close": 0.85716, "volume": 10851.0}, {"date": "2024-12-02", "close": 0.85716, "volume": 9791.0}, {"date": "2024-12-03", "close": 0.9524, "volume": 62643.0}, {"date": "2024-12-04", "close": 1.04764, "volume": 34032.0}, {"date": "2024-12-05", "close": 0.76192, "volume": 103788.0}, {"date": "2024-12-06", "close": 0.66668, "volume": 183989.0}, {"date": "2024-12-09", "close": 0.76192, "volume": 35911.0}, {"date": "2024-12-10", "close": 0.66668, "volume": 252898.0}, {"date": "2024-12-11", "close": 0.66668, "volume": 15780.0}, {"date": "2024-12-12", "close": 0.57144, "volume": 25124.0}, {"date": "2024-12-13", "close": 0.57144, "volume": 21141.0}, {"date": "2024-12-16", "close": 0.57144, "volume": 83036.0}, {"date": "2024-12-17", "close": 0.66668, "volume": 118964.0}, {"date": "2024-12-18", "close": 0.66668, "volume": 26243.0}, {"date": "2024-12-19", "close": 0.57144, "volume": 43467.0}, {"date": "2024-12-20", "close": 0.57144, "volume": 15551.0}, {"date": "2024-12-23", "close": 0.66668, "volume": 47416.0}, {"date": "2024-12-24", "close": 0.57144, "volume": 192204.0}, {"date": "2024-12-27", "close": 0.57144, "volume": 25066.0}, {"date": "2024-12-30", "close": 0.57144, "volume": 20978.0}, {"date": "2024-12-31", "close": 0.66668, "volume": 22087.0}, {"date": "2025-01-02", "close": 0.66668, "volume": 23925.0}, {"date": "2025-01-03", "close": 0.7143, "volume": 1890.0}, {"date": "2025-01-06", "close": 0.57144, "volume": 16752.0}, {"date": "2025-01-07", "close": 0.57144, "volume": 24641.0}, {"date": "2025-01-08", "close": 0.57144, "volume": 8400.0}, {"date": "2025-01-09", "close": 0.57144, "volume": 27058.0}, {"date": "2025-01-10", "close": 0.57144, "volume": 26697.0}, {"date": "2025-01-13", "close": 0.57144, "volume": 21707.0}, {"date": "2025-01-14", "close": 0.57144, "volume": 8469.0}, {"date": "2025-01-15", "close": 0.57144, "volume": 12551.0}, {"date": "2025-01-16", "close": 0.57144, "volume": 15474.0}, {"date": "2025-01-17", "close": 0.57144, "volume": 26306.0}, {"date": "2025-01-20", "close": 0.61906, "volume": 4063.0}, {"date": "2025-01-21", "close": 0.57144, "volume": 16767.0}, {"date": "2025-01-22", "close": 0.61906, "volume": 4038.0}, {"date": "2025-01-23", "close": 0.57144, "volume": 41033.0}, {"date": "2025-01-24", "close": 0.57144, "volume": 11550.0}, {"date": "2025-01-28", "close": 0.57144, "volume": 19605.0}, {"date": "2025-01-29", "close": 0.57144, "volume": 9296.0}, {"date": "2025-01-30", "close": 0.57144, "volume": 18900.0}, {"date": "2025-01-31", "close": 0.57144, "volume": 34978.0}, {"date": "2025-02-03", "close": 0.57144, "volume": 13650.0}, {"date": "2025-02-04", "close": 0.57144, "volume": 9837.0}, {"date": "2025-02-05", "close": 0.57144, "volume": 10065.0}, {"date": "2025-02-06", "close": 0.57144, "volume": 1454.0}, {"date": "2025-02-07", "close": 0.66668, "volume": 6562.0}, {"date": "2025-02-10", "close": 0.76192, "volume": 209639.0}, {"date": "2025-02-11", "close": 0.66668, "volume": 176393.0}, {"date": "2025-02-12", "close": 0.66668, "volume": 77844.0}, {"date": "2025-02-13", "close": 0.66668, "volume": 10841.0}, {"date": "2025-02-14", "close": 0.61906, "volume": 90071.0}, {"date": "2025-02-17", "close": 0.66668, "volume": 62145.0}, {"date": "2025-02-18", "close": 0.66668, "volume": 1750.0}, {"date": "2025-02-19", "close": 0.61906, "volume": 292.0}, {"date": "2025-02-20", "close": 0.66668, "volume": 20165.0}, {"date": "2025-02-21", "close": 0.76192, "volume": 13451.0}, {"date": "2025-02-24", "close": 0.66668, "volume": 22305.0}, {"date": "2025-02-25", "close": 0.66668, "volume": 16186.0}, {"date": "2025-02-26", "close": 0.61906, "volume": 40275.0}, {"date": "2025-03-04", "close": 0.57144, "volume": 26447.0}, {"date": "2025-03-05", "close": 0.57144, "volume": 19902.0}, {"date": "2025-03-06", "close": 0.4762, "volume": 10657.0}, {"date": "2025-03-07", "close": 0.4762, "volume": 13061.0}, {"date": "2025-03-10", "close": 0.4762, "volume": 20937.0}, {"date": "2025-03-11", "close": 0.4762, "volume": 13059.0}, {"date": "2025-03-12", "close": 0.4762, "volume": 21804.0}, {"date": "2025-03-13", "close": 0.4762, "volume": 14483.0}, {"date": "2025-03-14", "close": 0.4762, "volume": 38381.0}, {"date": "2025-03-17", "close": 0.57144, "volume": 60998.0}, {"date": "2025-03-18", "close": 0.57144, "volume": 10138.0}, {"date": "2025-03-19", "close": 0.57144, "volume": 19517.0}, {"date": "2025-03-20", "close": 0.5, "volume": 16330.0}, {"date": "2025-03-21", "close": 0.5, "volume": 59672.0}, {"date": "2025-03-24", "close": 0.5, "volume": 22003.0}, {"date": "2025-03-25", "close": 0.5, "volume": 144.0}, {"date": "2025-03-26", "close": 0.5, "volume": 9070.0}, {"date": "2025-03-27", "close": 0.5, "volume": 7718.0}, {"date": "2025-03-28", "close": 0.5, "volume": 41901.0}, {"date": "2025-03-31", "close": 0.5, "volume": 507.0}, {"date": "2025-04-01", "close": 0.4, "volume": 43723.0}, {"date": "2025-04-02", "close": 0.5, "volume": 15239.0}, {"date": "2025-04-03", "close": 0.4, "volume": 25779.0}, {"date": "2025-04-04", "close": 0.4, "volume": 10507.0}, {"date": "2025-04-07", "close": 0.4, "volume": 17017.0}, {"date": "2025-04-08", "close": 0.4, "volume": 25463.0}, {"date": "2025-04-09", "close": 0.4, "volume": 79640.0}, {"date": "2025-04-10", "close": 0.5, "volume": 1750.0}, {"date": "2025-04-14", "close": 0.4, "volume": 15358.0}, {"date": "2025-04-15", "close": 0.5, "volume": 17161.0}, {"date": "2025-04-16", "close": 0.5, "volume": 49990.0}, {"date": "2025-04-17", "close": 0.5, "volume": 24392.0}, {"date": "2025-04-22", "close": 0.45, "volume": 2890.0}, {"date": "2025-04-23", "close": 0.5, "volume": 36124.0}, {"date": "2025-04-24", "close": 0.5, "volume": 17002.0}, {"date": "2025-04-28", "close": 0.5, "volume": 168634.0}, {"date": "2025-04-29", "close": 0.5, "volume": 22442.0}, {"date": "2025-04-30", "close": 0.5, "volume": 17214.0}, {"date": "2025-05-01", "close": 0.5, "volume": 44250.0}, {"date": "2025-05-02", "close": 0.6, "volume": 36896.0}, {"date": "2025-05-05", "close": 0.5, "volume": 10000.0}, {"date": "2025-05-06", "close": 0.6, "volume": 14378.0}, {"date": "2025-05-07", "close": 0.5, "volume": 10256.0}, {"date": "2025-05-08", "close": 0.6, "volume": 20932.0}, {"date": "2025-05-09", "close": 0.5, "volume": 44229.0}, {"date": "2025-05-12", "close": 0.45, "volume": 5230.0}, {"date": "2025-05-13", "close": 0.5, "volume": 21866.0}, {"date": "2025-05-14", "close": 0.5, "volume": 11554.0}, {"date": "2025-05-15", "close": 0.8, "volume": 1020823.0}, {"date": "2025-05-20", "close": 0.5, "volume": 508745.0}, {"date": "2025-05-21", "close": 0.5, "volume": 216498.0}, {"date": "2025-05-22", "close": 0.5, "volume": 17345.0}, {"date": "2025-05-23", "close": 0.4, "volume": 75641.0}, {"date": "2025-05-26", "close": 0.4, "volume": 84270.0}, {"date": "2025-05-27", "close": 0.4, "volume": 88405.0}, {"date": "2025-05-28", "close": 0.4, "volume": 16689.0}, {"date": "2025-05-29", "close": 0.4, "volume": 192879.0}, {"date": "2025-05-30", "close": 0.4, "volume": 33235.0}, {"date": "2025-06-02", "close": 0.4, "volume": 296179.0}, {"date": "2025-06-03", "close": 0.4, "volume": 17548.0}, {"date": "2025-06-04", "close": 0.4, "volume": 198951.0}, {"date": "2025-06-05", "close": 0.5, "volume": 56346.0}, {"date": "2025-06-06", "close": 0.5, "volume": 11632.0}, {"date": "2025-06-10", "close": 0.5, "volume": 12366.0}, {"date": "2025-06-11", "close": 0.45, "volume": 2573.0}, {"date": "2025-06-12", "close": 0.4, "volume": 15961.0}, {"date": "2025-06-13", "close": 0.4, "volume": 39193.0}, {"date": "2025-06-16", "close": 0.4, "volume": 980.0}, {"date": "2025-06-17", "close": 0.4, "volume": 250.0}, {"date": "2025-06-18", "close": 0.4, "volume": 174475.0}, {"date": "2025-06-19", "close": 0.4, "volume": 116476.0}, {"date": "2025-06-20", "close": 0.4, "volume": 70373.0}, {"date": "2025-06-23", "close": 0.4, "volume": 27831.0}, {"date": "2025-06-24", "close": 0.4, "volume": 50536.0}, {"date": "2025-06-25", "close": 0.4, "volume": 126946.0}, {"date": "2025-06-26", "close": 0.4, "volume": 29282.0}, {"date": "2025-06-27", "close": 0.4, "volume": 48937.0}, {"date": "2025-06-30", "close": 0.4, "volume": 22293.0}, {"date": "2025-07-01", "close": 0.45, "volume": 5263.0}, {"date": "2025-07-03", "close": 0.45, "volume": 3500.0}, {"date": "2025-07-04", "close": 0.5, "volume": 75564.0}, {"date": "2025-07-07", "close": 0.45, "volume": 4424.0}, {"date": "2025-07-08", "close": 0.55, "volume": 194408.0}, {"date": "2025-07-09", "close": 0.5, "volume": 14809.0}, {"date": "2025-07-10", "close": 0.6, "volume": 40153.0}, {"date": "2025-07-11", "close": 0.55, "volume": 3727.0}, {"date": "2025-07-14", "close": 0.55, "volume": 13454.0}, {"date": "2025-07-15", "close": 0.6, "volume": 31915.0}, {"date": "2025-07-16", "close": 0.5, "volume": 257051.0}, {"date": "2025-07-17", "close": 0.6, "volume": 30800.0}, {"date": "2025-07-18", "close": 0.5, "volume": 94989.0}, {"date": "2025-07-21", "close": 0.5, "volume": 108832.0}, {"date": "2025-07-22", "close": 0.45, "volume": 4114.0}, {"date": "2025-07-23", "close": 0.5, "volume": 56377.0}, {"date": "2025-07-24", "close": 0.4, "volume": 472339.0}, {"date": "2025-07-25", "close": 0.3, "volume": 63118.0}, {"date": "2025-07-28", "close": 0.3, "volume": 87225.0}, {"date": "2025-07-29", "close": 0.3, "volume": 89583.0}, {"date": "2025-07-30", "close": 0.4, "volume": 3123.0}, {"date": "2025-07-31", "close": 0.3, "volume": 37750.0}, {"date": "2025-08-01", "close": 0.35, "volume": 27683.0}, {"date": "2025-08-04", "close": 0.4, "volume": 68271.0}, {"date": "2025-08-05", "close": 0.3, "volume": 184151.0}, {"date": "2025-08-06", "close": 0.4, "volume": 17168.0}, {"date": "2025-08-07", "close": 0.3, "volume": 48123.0}, {"date": "2025-08-08", "close": 0.3, "volume": 6193.0}, {"date": "2025-08-11", "close": 0.3, "volume": 776455.0}, {"date": "2025-08-12", "close": 0.3, "volume": 1400.0}, {"date": "2025-08-13", "close": 0.4, "volume": 53293.0}, {"date": "2025-08-14", "close": 0.35, "volume": 1656.0}, {"date": "2025-08-15", "close": 0.3, "volume": 179706.0}, {"date": "2025-08-18", "close": 0.4, "volume": 1366.0}, {"date": "2025-08-19", "close": 0.35, "volume": 48181.0}, {"date": "2025-08-20", "close": 0.4, "volume": 78617.0}, {"date": "2025-08-21", "close": 0.3, "volume": 15976.0}, {"date": "2025-08-22", "close": 0.3, "volume": 98.0}, {"date": "2025-08-25", "close": 0.3, "volume": 404948.0}, {"date": "2025-08-26", "close": 0.3, "volume": 33482.0}, {"date": "2025-08-27", "close": 0.3, "volume": 32345.0}, {"date": "2025-08-28", "close": 0.3, "volume": 314066.0}, {"date": "2025-08-29", "close": 0.3, "volume": 126014.0}, {"date": "2025-09-01", "close": 0.3, "volume": 6567.0}, {"date": "2025-09-02", "close": 0.3, "volume": 13439.0}, {"date": "2025-09-03", "close": 0.3, "volume": 27141.0}, {"date": "2025-09-04", "close": 0.2, "volume": 149100.0}, {"date": "2025-09-05", "close": 0.3, "volume": 335600.0}, {"date": "2025-09-08", "close": 0.35, "volume": 419654.0}, {"date": "2025-09-09", "close": 0.35, "volume": 47105.0}, {"date": "2025-09-10", "close": 0.3, "volume": 49533.0}, {"date": "2025-09-11", "close": 0.3, "volume": 41477.0}, {"date": "2025-09-12", "close": 0.3, "volume": 16216.0}, {"date": "2025-09-15", "close": 0.3, "volume": 51837.0}, {"date": "2025-09-16", "close": 0.3, "volume": 38006.0}, {"date": "2025-09-17", "close": 0.3, "volume": 52200.0}, {"date": "2025-09-18", "close": 0.4, "volume": 32000.0}, {"date": "2025-09-19", "close": 0.3, "volume": 45696.0}, {"date": "2025-09-22", "close": 0.3, "volume": 31570.0}, {"date": "2025-09-23", "close": 0.3, "volume": 30382.0}, {"date": "2025-09-24", "close": 0.3, "volume": 49591.0}, {"date": "2025-09-25", "close": 0.3, "volume": 144764.0}, {"date": "2025-09-26", "close": 0.3, "volume": 95650.0}, {"date": "2025-09-29", "close": 0.4, "volume": 536870.0}, {"date": "2025-09-30", "close": 0.3, "volume": 50812.0}, {"date": "2025-10-01", "close": 0.3, "volume": 47630.0}, {"date": "2025-10-02", "close": 0.3, "volume": 151544.0}, {"date": "2025-10-03", "close": 0.3, "volume": 24934.0}, {"date": "2025-10-06", "close": 0.3, "volume": 91900.0}, {"date": "2025-10-07", "close": 0.4, "volume": 2972.0}, {"date": "2025-10-08", "close": 0.4, "volume": 83568.0}, {"date": "2025-10-09", "close": 0.35, "volume": 19001.0}, {"date": "2025-10-10", "close": 0.35, "volume": 9175.0}, {"date": "2025-10-13", "close": 0.3, "volume": 150.0}, {"date": "2025-10-14", "close": 0.35, "volume": 32867.0}, {"date": "2025-10-15", "close": 0.35, "volume": 70708.0}, {"date": "2025-10-16", "close": 0.35, "volume": 61085.0}, {"date": "2025-10-17", "close": 0.3, "volume": 118506.0}, {"date": "2025-10-20", "close": 0.3, "volume": 19670.0}, {"date": "2025-10-21", "close": 0.3, "volume": 60000.0}, {"date": "2025-10-22", "close": 0.3, "volume": 35104.0}, {"date": "2025-10-23", "close": 0.3, "volume": 48400.0}, {"date": "2025-10-24", "close": 0.3, "volume": 52200.0}, {"date": "2025-10-27", "close": 0.3, "volume": 34428.0}, {"date": "2025-10-28", "close": 0.3, "volume": 34033.0}, {"date": "2025-10-29", "close": 0.3, "volume": 30000.0}, {"date": "2025-10-30", "close": 0.3, "volume": 34268.0}, {"date": "2025-10-31", "close": 0.3, "volume": 44430.0}, {"date": "2025-11-03", "close": 0.3, "volume": 57993.0}, {"date": "2025-11-04", "close": 0.3, "volume": 831422.0}, {"date": "2025-11-05", "close": 0.3, "volume": 116914.0}, {"date": "2025-11-06", "close": 0.3, "volume": 102544.0}, {"date": "2025-11-07", "close": 0.3, "volume": 36559.0}, {"date": "2025-11-10", "close": 0.3, "volume": 4805.0}, {"date": "2025-11-11", "close": 0.3, "volume": 23518.0}, {"date": "2025-11-12", "close": 0.3, "volume": 4190.0}, {"date": "2025-11-13", "close": 0.3, "volume": 440048.0}, {"date": "2025-11-14", "close": 0.3, "volume": 74236.0}, {"date": "2025-11-17", "close": 0.3, "volume": 68357.0}, {"date": "2025-11-18", "close": 0.3, "volume": 26064.0}, {"date": "2025-11-19", "close": 0.3, "volume": 5583.0}, {"date": "2025-11-20", "close": 0.2, "volume": 29216.0}, {"date": "2025-11-21", "close": 0.25, "volume": 155405.0}, {"date": "2025-11-24", "close": 0.3, "volume": 269007.0}, {"date": "2025-11-25", "close": 0.3, "volume": 22282.0}, {"date": "2025-11-26", "close": 0.3, "volume": 41241.0}, {"date": "2025-11-27", "close": 0.3, "volume": 7617.0}, {"date": "2025-11-28", "close": 0.3, "volume": 45793.0}, {"date": "2025-12-01", "close": 0.3, "volume": 166603.0}, {"date": "2025-12-02", "close": 0.3, "volume": 89100.0}, {"date": "2025-12-03", "close": 0.35, "volume": 83800.0}, {"date": "2025-12-04", "close": 0.3, "volume": 9600.0}, {"date": "2025-12-05", "close": 0.3, "volume": 64069.0}, {"date": "2025-12-08", "close": 0.35, "volume": 172512.0}, {"date": "2025-12-09", "close": 0.4, "volume": 207426.0}, {"date": "2025-12-10", "close": 0.35, "volume": 90360.0}, {"date": "2025-12-11", "close": 0.4, "volume": 50354.0}, {"date": "2025-12-12", "close": 0.4, "volume": 52243.0}, {"date": "2025-12-15", "close": 0.4, "volume": 4625.0}, {"date": "2025-12-16", "close": 0.35, "volume": 4378.0}, {"date": "2025-12-17", "close": 0.35, "volume": 5000.0}, {"date": "2025-12-18", "close": 0.3, "volume": 331469.0}, {"date": "2025-12-23", "close": 0.3, "volume": 232019.0}, {"date": "2025-12-24", "close": 0.3, "volume": 67337.0}, {"date": "2025-12-29", "close": 0.3, "volume": 32909.0}, {"date": "2025-12-30", "close": 0.25, "volume": 275847.0}, {"date": "2025-12-31", "close": 0.2, "volume": 3767.0}, {"date": "2026-01-05", "close": 0.3, "volume": 189101.0}, {"date": "2026-01-06", "close": 0.25, "volume": 23189.0}, {"date": "2026-01-07", "close": 0.2, "volume": 24236.0}, {"date": "2026-01-08", "close": 0.2, "volume": 2508.0}, {"date": "2026-01-09", "close": 0.2, "volume": 1690.0}, {"date": "2026-01-12", "close": 0.2, "volume": 835.0}, {"date": "2026-01-14", "close": 0.2, "volume": 10134.0}, {"date": "2026-01-15", "close": 0.25, "volume": 8333.0}, {"date": "2026-01-16", "close": 0.2, "volume": 2000.0}, {"date": "2026-01-19", "close": 0.2, "volume": 37757.0}, {"date": "2026-01-20", "close": 0.2, "volume": 3800.0}, {"date": "2026-01-21", "close": 0.25, "volume": 15000.0}, {"date": "2026-01-23", "close": 0.2, "volume": 1119.0}, {"date": "2026-01-27", "close": 0.25, "volume": 54280.0}, {"date": "2026-01-28", "close": 0.25, "volume": 2239.0}, {"date": "2026-01-30", "close": 0.2, "volume": 40220.0}, {"date": "2026-02-02", "close": 0.2, "volume": 4181.0}, {"date": "2026-02-04", "close": 0.2, "volume": 3252.0}, {"date": "2026-02-05", "close": 0.25, "volume": 1168.0}, {"date": "2026-02-06", "close": 0.25, "volume": 6261.0}, {"date": "2026-02-09", "close": 0.2, "volume": 6571.0}, {"date": "2026-02-10", "close": 0.25, "volume": 680.0}, {"date": "2026-02-11", "close": 0.2, "volume": 5000.0}, {"date": "2026-02-12", "close": 0.2, "volume": 2040.0}, {"date": "2026-02-13", "close": 0.2, "volume": 75700.0}, {"date": "2026-02-16", "close": 0.2, "volume": 133.0}, {"date": "2026-02-17", "close": 0.2, "volume": 3149.0}, {"date": "2026-02-18", "close": 0.25, "volume": 127061.0}, {"date": "2026-02-19", "close": 0.2, "volume": 137940.0}, {"date": "2026-02-20", "close": 0.25, "volume": 3963.0}, {"date": "2026-02-23", "close": 0.2, "volume": 21249.0}, {"date": "2026-02-25", "close": 0.2, "volume": 13620.0}, {"date": "2026-02-26", "close": 0.2, "volume": 597971.0}, {"date": "2026-02-27", "close": 0.15, "volume": 191860.0}, {"date": "2026-03-02", "close": 0.2, "volume": 283460.0}, {"date": "2026-03-03", "close": 0.2, "volume": 16098.0}, {"date": "2026-03-04", "close": 0.2, "volume": 138934.0}, {"date": "2026-03-05", "close": 0.2, "volume": 18082.0}, {"date": "2026-03-06", "close": 0.2, "volume": 34035.0}, {"date": "2026-03-09", "close": 0.2, "volume": 51633.0}, {"date": "2026-03-10", "close": 0.2, "volume": 9911.0}, {"date": "2026-03-11", "close": 0.2, "volume": 25000.0}, {"date": "2026-03-12", "close": 0.2, "volume": 53942.0}, {"date": "2026-03-13", "close": 0.2, "volume": 20047.0}, {"date": "2026-03-16", "close": 0.2, "volume": 88585.0}, {"date": "2026-03-17", "close": 0.2, "volume": 1200.0}, {"date": "2026-03-18", "close": 0.2, "volume": 14981.0}, {"date": "2026-03-19", "close": 0.2, "volume": 41959.0}, {"date": "2026-03-20", "close": 0.2, "volume": 10965.0}, {"date": "2026-03-23", "close": 0.1, "volume": 26102.0}, {"date": "2026-03-24", "close": 0.2, "volume": 33635.0}, {"date": "2026-03-25", "close": 0.2, "volume": 18226.0}, {"date": "2026-03-27", "close": 0.2, "volume": 23447.0}, {"date": "2026-03-30", "close": 0.1, "volume": 4916.0}, {"date": "2026-03-31", "close": 0.2, "volume": 46125.0}, {"date": "2026-04-01", "close": 0.15, "volume": 70520.0}, {"date": "2026-04-02", "close": 0.2, "volume": 14623.0}, {"date": "2026-04-07", "close": 0.2, "volume": 8005.0}, {"date": "2026-04-08", "close": 0.1, "volume": 82000.0}, {"date": "2026-04-09", "close": 0.2, "volume": 10000.0}, {"date": "2026-04-10", "close": 0.2, "volume": 2760.0}, {"date": "2026-04-13", "close": 0.2, "volume": 113.0}, {"date": "2026-04-14", "close": 0.2, "volume": 10000.0}, {"date": "2026-04-15", "close": 0.15, "volume": 4486.0}, {"date": "2026-04-16", "close": 0.1, "volume": 26052.0}, {"date": "2026-04-17", "close": 0.2, "volume": 8941.0}, {"date": "2026-04-20", "close": 0.2, "volume": 5470.0}, {"date": "2026-04-21", "close": 0.2, "volume": 15020.0}, {"date": "2026-05-01", "close": 0.165, "volume": 298224.0}, {"date": "2026-05-04", "close": 0.16, "volume": 434820.0}, {"date": "2026-05-05", "close": 0.155, "volume": 294597.0}, {"date": "2026-05-06", "close": 0.15, "volume": 193901.0}, {"date": "2026-05-07", "close": 0.145, "volume": 196125.0}, {"date": "2026-05-08", "close": 0.135, "volume": 302416.0}, {"date": "2026-05-11", "close": 0.135, "volume": 144670.0}, {"date": "2026-05-12", "close": 0.135, "volume": 180767.0}, {"date": "2026-05-13", "close": 0.13, "volume": 112814.0}, {"date": "2026-05-14", "close": 0.14, "volume": 101107.0}, {"date": "2026-05-15", "close": 0.13, "volume": 139887.0}, {"date": "2026-05-18", "close": 0.125, "volume": 206541.0}, {"date": "2026-05-19", "close": 0.125, "volume": 600.0}, {"date": "2026-05-20", "close": 0.13, "volume": 98348.0}, {"date": "2026-05-21", "close": 0.13, "volume": 257887.0}, {"date": "2026-05-22", "close": 0.13, "volume": 109993.0}, {"date": "2026-05-25", "close": 0.13, "volume": 8040.0}, {"date": "2026-05-26", "close": 0.125, "volume": 145929.0}, {"date": "2026-05-27", "close": 0.105, "volume": 521308.0}, {"date": "2026-05-28", "close": 0.1, "volume": 105867.0}, {"date": "2026-05-29", "close": 0.1, "volume": 28301.0}, {"date": "2026-06-01", "close": 0.11, "volume": 721036.0}, {"date": "2026-06-02", "close": 0.1, "volume": 280835.0}, {"date": "2026-06-03", "close": 0.092, "volume": 465866.0}, {"date": "2026-06-04", "close": 0.09, "volume": 415152.0}, {"date": "2026-06-05", "close": 0.082, "volume": 205577.0}, {"date": "2026-06-09", "close": 0.088, "volume": 90000.0}, {"date": "2026-06-10", "close": 0.08, "volume": 89563.0}, {"date": "2026-06-11", "close": 0.076, "volume": 160573.0}, {"date": "2026-06-12", "close": 0.075, "volume": 235303.0}, {"date": "2026-06-15", "close": 0.071, "volume": 165291.0}, {"date": "2026-06-16", "close": 0.074, "volume": 246539.0}, {"date": "2026-06-17", "close": 0.071, "volume": 114764.0}, {"date": "2026-06-18", "close": 0.07, "volume": 158076.0}, {"date": "2026-06-19", "close": 0.065, "volume": 450098.0}, {"date": "2026-06-22", "close": 0.071, "volume": 157932.0}, {"date": "2026-06-23", "close": 0.068, "volume": 90019.0}, {"date": "2026-06-24", "close": 0.069, "volume": 164234.0}, {"date": "2026-06-25", "close": 0.064, "volume": 131461.0}, {"date": "2026-06-26", "close": 0.065, "volume": 117375.0}, {"date": "2026-06-29", "close": 0.066, "volume": 358593.0}, {"date": "2026-06-30", "close": 0.065, "volume": 378154.0}, {"date": "2026-07-01", "close": 0.057, "volume": 832241.0}, {"date": "2026-07-02", "close": 0.059, "volume": 196509.0}, {"date": "2026-07-03", "close": 0.058, "volume": 940636.0}, {"date": "2026-07-06", "close": 0.056, "volume": 146818.0}, {"date": "2026-07-07", "close": 0.055, "volume": 153166.0}, {"date": "2026-07-08", "close": 0.055, "volume": 45712.0}, {"date": "2026-07-09", "close": 0.052, "volume": 150251.0}, {"date": "2026-07-10", "close": 0.052, "volume": 150468.0}, {"date": "2026-07-13", "close": 0.056, "volume": 123265.0}, {"date": "2026-07-14", "close": 0.053, "volume": 391194.0}, {"date": "2026-07-15", "close": 0.051, "volume": 614183.0}, {"date": "2026-07-16", "close": 0.048, "volume": 259226.0}, {"date": "2026-07-17", "close": 0.044, "volume": 352895.0}, {"date": "2026-07-20", "close": 0.043, "volume": 377713.0}, {"date": "2026-07-21", "close": 0.042, "volume": 136860.0}, {"date": "2026-07-22", "close": 0.042, "volume": 106100.0}, {"date": "2026-07-23", "close": 0.039, "volume": 186978.0}, {"date": "2026-07-24", "close": 0.036, "volume": 208264.0}, {"date": "2026-07-27", "close": 0.036, "volume": 241596.0}, {"date": "2026-07-28", "close": 0.038, "volume": 379942.0}, {"date": "2026-07-29", "close": 0.043, "volume": 96623.0}, {"date": "2026-07-30", "close": 0.044, "volume": 29660.0}, {"date": "2026-07-31", "close": 0.043, "volume": 5027.0}, {"date": "2026-08-03", "close": 0.042, "volume": 144060.0}, {"date": "2026-08-04", "close": 0.04, "volume": 152325.0}, {"date": "2026-08-05", "close": 0.043, "volume": 212219.0}, {"date": "2026-08-06", "close": 0.039, "volume": 362862.0}, {"date": "2026-08-07", "close": 0.041, "volume": 45000.0}, {"date": "2026-08-10", "close": 0.04, "volume": 203023.0}, {"date": "2026-08-11", "close": 0.039, "volume": 235940.0}, {"date": "2026-08-12", "close": 0.039, "volume": 300028.0}, {"date": "2026-08-13", "close": 0.04, "volume": 272752.0}, {"date": "2026-08-14", "close": 0.035, "volume": 280271.0}, {"date": "2026-08-19", "close": 0.019, "volume": 8864321.0}, {"date": "2026-08-20", "close": 0.018, "volume": 1747308.0}, {"date": "2026-08-21", "close": 0.02, "volume": 4427792.0}, {"date": "2026-08-24", "close": 0.015, "volume": 2673341.0}, {"date": "2026-08-25", "close": 0.013, "volume": 2466882.0}, {"date": "2026-08-26", "close": 0.011, "volume": 1873645.0}, {"date": "2026-08-27", "close": 0.01, "volume": 2011389.0}, {"date": "2026-08-28", "close": 0.009, "volume": 5414073.0}, {"date": "2026-08-31", "close": 0.011, "volume": 2033701.0}, {"date": "2026-09-01", "close": 0.012, "volume": 43133.0}, {"date": "2026-09-02", "close": 0.012, "volume": 17546.0}, {"date": "2026-09-03", "close": 0.011, "volume": 2858.0}, {"date": "2026-09-04", "close": 0.008, "volume": 3354346.0}, {"date": "2026-09-07", "close": 0.006, "volume": 5378282.0}, {"date": "2026-09-08", "close": 0.007, "volume": 1760880.0}, {"date": "2026-09-09", "close": 0.007, "volume": 1231577.0}, {"date": "2026-09-10", "close": 0.008, "volume": 66240.0}, {"date": "2026-09-11", "close": 0.008, "volume": 108734.0}, {"date": "2026-09-14", "close": 0.007, "volume": 67857.0}, {"date": "2026-09-15", "close": 0.006, "volume": 21448.0}, {"date": "2026-09-16", "close": 0.006, "volume": 935871.0}, {"date": "2026-09-18", "close": 0.006, "volume": 150611.0}], "refreshing": true}