{"ticker": "EMN", "overview": {"name": "Euro Manganese INC", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMN", "has_prices": true, "as_of": "2026-09-07", "last": 0.093, "prev_close": 0.093, "change": 0.0, "change_pct": 0.0, "session_volume": 676.0, "vwap_5": 0.09577989876933296, "vwap_20": 0.09381466561900238, "vwap_60": 0.09468846424901778, "vwap_250": 0.17153334058198969, "high_52w": 0.27, "low_52w": 0.07, "avg_volume_20": 37671.1, "sessions": 400, "market_cap": {"value": 11436360.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119684", "src": "ASX", "ticker": "EMN", "cik": "", "company": "Euro Manganese INC", "company_raw": "Euro Manganese Inc", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in EMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119684", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "ASX-03119672", "src": "ASX", "ticker": "EMN", "cik": "", "company": "Euro Manganese INC", "company_raw": "Euro Manganese Inc", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in EMN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119672", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "ASX3Y-03097488-1", "src": "ASX", "ticker": "EMN", "cik": "", "company": "Euro Manganese INC", "company_raw": "Euro Manganese INC", "who": "David Dreisinger", "who_key": "David Dreisinger", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EMN hits the wire: David Dreisinger discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097488", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Dreisinger", "notice_type": "3Y", "direct_shares": 261348.0, "indirect_shares": 255348.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097488-2A1675854", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dreisinger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matyr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McLeod", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Romero", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rosicky", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shklanka", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Votava", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Webster", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-04-06", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-04-06", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2025-04-06", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/emn", "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": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/emn", "needs_ocr": 0}], "directors": [{"name": "David Dreisinger", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "Webster", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "Votava", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "Shklanka", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "Rosicky", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "Romero", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "McLeod", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "Matyr", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}, {"name": "Dreisinger", "first_seen": "2018-10-02", "last_seen": "2018-10-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145813-2A1702858"}, {"date": "2026-10-04", "form": "Issued Capital", "title": "Statement of CDIs on issue - EMN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144114-2A1701676"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Statement of CDIs on issue - EMN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131031-2A1694669"}, {"date": "2026-08-18", "form": "Company Administration", "title": "EMN Announces Interim CFO and Corporate Secretary Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122605-2A1690240"}, {"date": "2026-08-16", "form": "Periodic Reports", "title": "Interim FS and MD&A for Quarter 30/06/26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121477-2A1689681"}], "performance": {"ticker": "EMN", "has_prices": true, "summary": {"n": 2, "avg": -0.8130208333333333, "win_rate": 0.0, "best": -0.6666666666666666, "worst": -0.9593750000000001, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.195, "return": -0.6666666666666666}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 1.6, "return": -0.9593750000000001}]}, "price_series": [{"date": "2018-10-02", "close": 1.6, "volume": 94129.0}, {"date": "2018-10-03", "close": 1.5, "volume": 14100.0}, {"date": "2018-10-04", "close": 1.4, "volume": 76151.0}, {"date": "2018-10-05", "close": 1.4, "volume": 52300.0}, {"date": "2018-10-08", "close": 1.3, "volume": 90887.0}, {"date": "2018-10-09", "close": 1.25, "volume": 78094.0}, {"date": "2018-10-10", "close": 1.125, "volume": 36453.0}, {"date": "2018-10-11", "close": 1.125, "volume": 40387.0}, {"date": "2018-10-12", "close": 1.225, "volume": 78400.0}, {"date": "2018-10-15", "close": 1.1, "volume": 43213.0}, {"date": "2018-10-16", "close": 1.025, "volume": 10526.0}, {"date": "2018-10-17", "close": 1.025, "volume": 73959.0}, {"date": "2018-10-18", "close": 1.0, "volume": 134879.0}, {"date": "2018-10-19", "close": 1.0, "volume": 39138.0}, {"date": "2018-10-23", "close": 1.0, "volume": 50421.0}, {"date": "2018-10-24", "close": 0.95, "volume": 80879.0}, {"date": "2018-10-25", "close": 0.925, "volume": 7230.0}, {"date": "2018-10-26", "close": 0.9, "volume": 30592.0}, {"date": "2018-11-02", "close": 1.05, "volume": 10000.0}, {"date": "2018-11-05", "close": 1.05, "volume": 63881.0}, {"date": "2018-11-06", "close": 1.0, "volume": 20900.0}, {"date": "2018-11-07", "close": 1.05, "volume": 1890.0}, {"date": "2018-11-08", "close": 1.0, "volume": 17684.0}, {"date": "2018-11-12", "close": 1.025, "volume": 25555.0}, {"date": "2018-11-13", "close": 1.025, "volume": 28850.0}, {"date": "2018-11-14", "close": 0.975, "volume": 36000.0}, {"date": "2018-11-16", "close": 0.875, "volume": 35394.0}, {"date": "2018-11-20", "close": 0.85, "volume": 17692.0}, {"date": "2018-11-21", "close": 1.0, "volume": 62105.0}, {"date": "2018-11-22", "close": 1.05, "volume": 41362.0}, {"date": "2018-11-23", "close": 1.05, "volume": 3032.0}, {"date": "2018-11-26", "close": 0.95, "volume": 46161.0}, {"date": "2018-11-27", "close": 1.0, "volume": 20000.0}, {"date": "2018-11-28", "close": 1.05, "volume": 52902.0}, {"date": "2018-11-29", "close": 1.35, "volume": 89100.0}, {"date": "2018-11-30", "close": 1.3, "volume": 90011.0}, {"date": "2018-12-03", "close": 1.3, "volume": 1690.0}, {"date": "2018-12-04", "close": 1.3, "volume": 26753.0}, {"date": "2018-12-05", "close": 1.125, "volume": 62758.0}, {"date": "2018-12-06", "close": 1.15, "volume": 18372.0}, {"date": "2018-12-10", "close": 1.225, "volume": 22377.0}, {"date": "2018-12-11", "close": 1.125, "volume": 55866.0}, {"date": "2018-12-12", "close": 0.95, "volume": 35183.0}, {"date": "2018-12-13", "close": 1.15, "volume": 36014.0}, {"date": "2018-12-17", "close": 0.95, "volume": 5998.0}, {"date": "2018-12-18", "close": 0.875, "volume": 18971.0}, {"date": "2018-12-19", "close": 0.875, "volume": 4048.0}, {"date": "2018-12-20", "close": 0.875, "volume": 264.0}, {"date": "2018-12-27", "close": 1.15, "volume": 2400.0}, {"date": "2018-12-28", "close": 1.125, "volume": 59740.0}, {"date": "2018-12-31", "close": 1.15, "volume": 26619.0}, {"date": "2019-01-02", "close": 1.2, "volume": 6660.0}, {"date": "2019-01-07", "close": 1.2, "volume": 10000.0}, {"date": "2019-01-08", "close": 1.125, "volume": 14000.0}, {"date": "2019-01-09", "close": 1.0, "volume": 12721.0}, {"date": "2019-01-10", "close": 0.95, "volume": 3000.0}, {"date": "2019-01-14", "close": 1.225, "volume": 10393.0}, {"date": "2019-01-15", "close": 1.25, "volume": 19000.0}, {"date": "2019-01-16", "close": 1.325, "volume": 42600.0}, {"date": "2019-01-17", "close": 1.5, "volume": 129264.0}, {"date": "2019-01-21", "close": 1.425, "volume": 37000.0}, {"date": "2019-01-23", "close": 1.3, "volume": 13932.0}, {"date": "2019-01-29", "close": 1.175, "volume": 13846.0}, {"date": "2019-01-30", "close": 1.2, "volume": 42283.0}, {"date": "2019-01-31", "close": 1.3, "volume": 26643.0}, {"date": "2019-02-01", "close": 1.55, "volume": 50173.0}, {"date": "2019-02-04", "close": 1.5, "volume": 1587.0}, {"date": "2019-02-05", "close": 1.425, "volume": 17616.0}, {"date": "2019-02-06", "close": 1.425, "volume": 40551.0}, {"date": "2019-02-07", "close": 1.425, "volume": 7818.0}, {"date": "2019-02-08", "close": 1.6, "volume": 112525.0}, {"date": "2019-02-11", "close": 1.5, "volume": 88869.0}, {"date": "2019-02-12", "close": 1.5, "volume": 17457.0}, {"date": "2019-02-13", "close": 1.5, "volume": 46300.0}, {"date": "2019-02-14", "close": 1.35, "volume": 28788.0}, {"date": "2019-02-15", "close": 1.475, "volume": 5820.0}, {"date": "2019-02-18", "close": 1.375, "volume": 12409.0}, {"date": "2019-02-19", "close": 1.325, "volume": 23323.0}, {"date": "2019-02-21", "close": 1.25, "volume": 34610.0}, {"date": "2019-02-25", "close": 1.275, "volume": 38742.0}, {"date": "2019-02-27", "close": 1.35, "volume": 43993.0}, {"date": "2019-02-28", "close": 1.35, "volume": 31466.0}, {"date": "2019-03-01", "close": 1.425, "volume": 160592.0}, {"date": "2019-03-05", "close": 1.35, "volume": 8172.0}, {"date": "2019-03-06", "close": 1.35, "volume": 3265.0}, {"date": "2019-03-07", "close": 1.25, "volume": 5217.0}, {"date": "2019-03-08", "close": 1.2, "volume": 17692.0}, {"date": "2019-03-14", "close": 1.2, "volume": 16683.0}, {"date": "2019-03-15", "close": 1.325, "volume": 11900.0}, {"date": "2019-03-20", "close": 1.25, "volume": 14579.0}, {"date": "2019-03-21", "close": 1.25, "volume": 61720.0}, {"date": "2019-03-22", "close": 1.325, "volume": 1886.0}, {"date": "2019-03-25", "close": 1.275, "volume": 1775.0}, {"date": "2019-03-26", "close": 1.275, "volume": 15600.0}, {"date": "2019-03-27", "close": 1.325, "volume": 38005.0}, {"date": "2019-03-28", "close": 1.4, "volume": 26120.0}, {"date": "2019-03-29", "close": 1.3, "volume": 67157.0}, {"date": "2019-04-01", "close": 1.25, "volume": 3846.0}, {"date": "2019-04-03", "close": 1.25, "volume": 6881.0}, {"date": "2019-04-04", "close": 1.3, "volume": 9600.0}, {"date": "2019-04-05", "close": 1.3, "volume": 18383.0}, {"date": "2019-04-08", "close": 1.2, "volume": 2707.0}, {"date": "2019-04-09", "close": 1.2, "volume": 11080.0}, {"date": "2019-04-11", "close": 1.3, "volume": 13000.0}, {"date": "2019-04-12", "close": 1.3, "volume": 164679.0}, {"date": "2019-04-16", "close": 1.3, "volume": 39709.0}, {"date": "2019-04-17", "close": 1.3, "volume": 9839.0}, {"date": "2019-04-18", "close": 1.175, "volume": 27213.0}, {"date": "2019-04-23", "close": 1.05, "volume": 27138.0}, {"date": "2019-04-24", "close": 1.05, "volume": 60674.0}, {"date": "2019-04-26", "close": 1.15, "volume": 14615.0}, {"date": "2019-04-29", "close": 1.175, "volume": 16983.0}, {"date": "2019-04-30", "close": 1.15, "volume": 66970.0}, {"date": "2019-05-01", "close": 1.1, "volume": 25354.0}, {"date": "2019-05-02", "close": 1.025, "volume": 80569.0}, {"date": "2019-05-03", "close": 1.175, "volume": 1002.0}, {"date": "2019-05-07", "close": 1.15, "volume": 7229.0}, {"date": "2019-05-09", "close": 1.175, "volume": 5000.0}, {"date": "2019-05-13", "close": 1.125, "volume": 13930.0}, {"date": "2019-05-15", "close": 1.025, "volume": 3692.0}, {"date": "2019-05-17", "close": 1.175, "volume": 19484.0}, {"date": "2019-05-20", "close": 1.075, "volume": 49437.0}, {"date": "2019-05-21", "close": 1.075, "volume": 20300.0}, {"date": "2019-05-27", "close": 1.1, "volume": 2.0}, {"date": "2019-05-28", "close": 1.1, "volume": 1539.0}, {"date": "2019-05-29", "close": 1.0, "volume": 7472.0}, {"date": "2019-05-30", "close": 1.05, "volume": 8456.0}, {"date": "2019-05-31", "close": 1.1, "volume": 20000.0}, {"date": "2019-06-03", "close": 1.1, "volume": 2843.0}, {"date": "2019-06-04", "close": 1.1, "volume": 5980.0}, {"date": "2019-06-05", "close": 1.1, "volume": 61.0}, {"date": "2019-06-12", "close": 1.0, "volume": 9082.0}, {"date": "2019-06-13", "close": 1.0, "volume": 25349.0}, {"date": "2019-06-14", "close": 0.95, "volume": 18.0}, {"date": "2019-06-18", "close": 0.925, "volume": 7277.0}, {"date": "2019-06-19", "close": 0.925, "volume": 5182.0}, {"date": "2019-06-20", "close": 1.0, "volume": 2000.0}, {"date": "2019-06-21", "close": 0.9, "volume": 8000.0}, {"date": "2019-06-24", "close": 1.0, "volume": 3853.0}, {"date": "2019-06-26", "close": 1.075, "volume": 1600.0}, {"date": "2019-07-02", "close": 1.0, "volume": 9000.0}, {"date": "2019-07-05", "close": 0.9, "volume": 9231.0}, {"date": "2019-07-08", "close": 0.95, "volume": 102104.0}, {"date": "2019-07-10", "close": 0.95, "volume": 520.0}, {"date": "2019-07-12", "close": 0.95, "volume": 2140.0}, {"date": "2019-07-15", "close": 0.925, "volume": 6462.0}, {"date": "2019-07-18", "close": 0.925, "volume": 11123.0}, {"date": "2019-07-23", "close": 0.8, "volume": 1486.0}, {"date": "2019-07-24", "close": 0.9, "volume": 1157.0}, {"date": "2019-07-30", "close": 1.1, "volume": 29732.0}, {"date": "2019-08-05", "close": 1.1, "volume": 24252.0}, {"date": "2019-08-12", "close": 0.9, "volume": 14598.0}, {"date": "2019-08-13", "close": 1.0, "volume": 25000.0}, {"date": "2019-08-14", "close": 0.95, "volume": 20920.0}, {"date": "2019-08-15", "close": 0.925, "volume": 2201.0}, {"date": "2019-08-16", "close": 0.9, "volume": 2600.0}, {"date": "2019-08-19", "close": 0.875, "volume": 51601.0}, {"date": "2019-08-20", "close": 0.8, "volume": 10453.0}, {"date": "2019-08-22", "close": 0.825, "volume": 1422.0}, {"date": "2019-08-27", "close": 0.85, "volume": 10080.0}, {"date": "2019-09-05", "close": 0.8, "volume": 1225.0}, {"date": "2019-09-09", "close": 0.825, "volume": 16039.0}, {"date": "2019-09-10", "close": 0.775, "volume": 975.0}, {"date": "2019-09-27", "close": 0.85, "volume": 5010.0}, {"date": "2019-10-01", "close": 0.85, "volume": 353850.0}, {"date": "2019-10-07", "close": 0.875, "volume": 50000.0}, {"date": "2019-10-08", "close": 0.875, "volume": 5000.0}, {"date": "2019-10-10", "close": 0.85, "volume": 790.0}, {"date": "2019-10-11", "close": 0.775, "volume": 13107.0}, {"date": "2019-10-14", "close": 0.825, "volume": 34300.0}, {"date": "2019-10-16", "close": 0.825, "volume": 2000.0}, {"date": "2019-10-17", "close": 0.825, "volume": 17703.0}, {"date": "2019-10-21", "close": 0.875, "volume": 1226.0}, {"date": "2019-10-22", "close": 0.875, "volume": 1743.0}, {"date": "2019-10-23", "close": 0.825, "volume": 31000.0}, {"date": "2019-10-24", "close": 0.875, "volume": 26447.0}, {"date": "2019-10-25", "close": 0.85, "volume": 11013.0}, {"date": "2019-10-28", "close": 0.85, "volume": 2000.0}, {"date": "2019-10-29", "close": 0.85, "volume": 10000.0}, {"date": "2019-10-30", "close": 0.85, "volume": 7811.0}, {"date": "2019-10-31", "close": 0.825, "volume": 7322.0}, {"date": "2019-11-05", "close": 0.875, "volume": 8547.0}, {"date": "2019-11-07", "close": 0.7, "volume": 97804.0}, {"date": "2019-11-08", "close": 0.75, "volume": 12975.0}, {"date": "2019-11-11", "close": 0.675, "volume": 2106.0}, {"date": "2019-11-12", "close": 0.725, "volume": 6784.0}, {"date": "2019-11-15", "close": 0.725, "volume": 3691.0}, {"date": "2019-11-26", "close": 0.825, "volume": 10000.0}, {"date": "2019-11-29", "close": 0.825, "volume": 19.0}, {"date": "2019-12-17", "close": 0.7, "volume": 7692.0}, {"date": "2019-12-18", "close": 0.7, "volume": 660.0}, {"date": "2019-12-23", "close": 0.725, "volume": 952.0}, {"date": "2019-12-24", "close": 0.7, "volume": 960.0}, {"date": "2019-12-27", "close": 0.65, "volume": 4267.0}, {"date": "2019-12-30", "close": 0.7, "volume": 4125.0}, {"date": "2020-01-02", "close": 0.7, "volume": 6756.0}, {"date": "2020-01-06", "close": 0.7, "volume": 10000.0}, {"date": "2020-01-07", "close": 0.7, "volume": 2308.0}, {"date": "2020-01-14", "close": 0.725, "volume": 19945.0}, {"date": "2020-01-15", "close": 0.75, "volume": 2840.0}, {"date": "2020-01-16", "close": 0.75, "volume": 449.0}, {"date": "2020-01-20", "close": 0.75, "volume": 59204.0}, {"date": "2020-01-24", "close": 0.75, "volume": 29029.0}, {"date": "2020-01-29", "close": 0.675, "volume": 154.0}, {"date": "2020-02-05", "close": 0.725, "volume": 3427.0}, {"date": "2020-02-07", "close": 0.775, "volume": 2000.0}, {"date": "2020-02-17", "close": 0.725, "volume": 33920.0}, {"date": "2020-02-18", "close": 0.75, "volume": 1837.0}, {"date": "2020-02-20", "close": 0.65, "volume": 9663.0}, {"date": "2020-02-24", "close": 0.6, "volume": 12761.0}, {"date": "2020-02-25", "close": 0.55, "volume": 52915.0}, {"date": "2020-03-02", "close": 0.55, "volume": 13846.0}, {"date": "2020-03-03", "close": 0.55, "volume": 3600.0}, {"date": "2020-03-09", "close": 0.5, "volume": 5235.0}, {"date": "2020-03-25", "close": 0.6, "volume": 15538.0}, {"date": "2020-03-26", "close": 0.625, "volume": 15734.0}, {"date": "2020-03-30", "close": 0.5, "volume": 1000.0}, {"date": "2020-03-31", "close": 0.495, "volume": 908.0}, {"date": "2020-04-01", "close": 0.45, "volume": 1360.0}, {"date": "2020-04-16", "close": 0.4, "volume": 9892.0}, {"date": "2020-04-17", "close": 0.4, "volume": 11252.0}, {"date": "2020-04-28", "close": 0.4, "volume": 3846.0}, {"date": "2020-05-06", "close": 0.405, "volume": 1234.0}, {"date": "2020-05-08", "close": 0.36, "volume": 2321.0}, {"date": "2020-05-11", "close": 0.395, "volume": 6201.0}, {"date": "2020-05-12", "close": 0.395, "volume": 12502.0}, {"date": "2020-05-14", "close": 0.385, "volume": 21574.0}, {"date": "2020-05-20", "close": 0.375, "volume": 20000.0}, {"date": "2020-05-26", "close": 0.395, "volume": 36800.0}, {"date": "2020-05-27", "close": 0.415, "volume": 42783.0}, {"date": "2020-05-29", "close": 0.44, "volume": 34957.0}, {"date": "2020-06-01", "close": 0.475, "volume": 3970.0}, {"date": "2020-06-02", "close": 0.475, "volume": 71123.0}, {"date": "2020-06-03", "close": 0.45, "volume": 11880.0}, {"date": "2020-06-04", "close": 0.45, "volume": 60000.0}, {"date": "2020-06-05", "close": 0.45, "volume": 50000.0}, {"date": "2020-06-09", "close": 0.405, "volume": 32150.0}, {"date": "2020-06-10", "close": 0.405, "volume": 25024.0}, {"date": "2020-06-16", "close": 0.425, "volume": 20000.0}, {"date": "2020-06-18", "close": 0.415, "volume": 1702.0}, {"date": "2020-06-19", "close": 0.41, "volume": 9615.0}, {"date": "2020-06-22", "close": 0.425, "volume": 5760.0}, {"date": "2020-06-23", "close": 0.4, "volume": 75844.0}, {"date": "2020-06-25", "close": 0.355, "volume": 20241.0}, {"date": "2020-06-26", "close": 0.35, "volume": 40671.0}, {"date": "2020-06-29", "close": 0.34, "volume": 65561.0}, {"date": "2020-07-06", "close": 0.35, "volume": 11900.0}, {"date": "2020-07-07", "close": 0.355, "volume": 704.0}, {"date": "2020-07-10", "close": 0.355, "volume": 60837.0}, {"date": "2020-07-13", "close": 0.36, "volume": 2382.0}, {"date": "2020-07-14", "close": 0.39, "volume": 16896.0}, {"date": "2020-07-16", "close": 0.35, "volume": 44000.0}, {"date": "2020-07-17", "close": 0.35, "volume": 24400.0}, {"date": "2020-07-22", "close": 0.375, "volume": 30500.0}, {"date": "2020-07-23", "close": 0.365, "volume": 4240.0}, {"date": "2020-07-24", "close": 0.395, "volume": 6698.0}, {"date": "2020-07-27", "close": 0.36, "volume": 34800.0}, {"date": "2020-07-28", "close": 0.335, "volume": 53145.0}, {"date": "2020-07-30", "close": 0.345, "volume": 5023.0}, {"date": "2020-07-31", "close": 0.34, "volume": 25067.0}, {"date": "2020-08-05", "close": 0.335, "volume": 13019.0}, {"date": "2020-08-06", "close": 0.335, "volume": 16302.0}, {"date": "2020-08-10", "close": 0.35, "volume": 102773.0}, {"date": "2020-08-11", "close": 0.31, "volume": 151677.0}, {"date": "2020-08-12", "close": 0.35, "volume": 60000.0}, {"date": "2020-08-13", "close": 0.315, "volume": 20190.0}, {"date": "2020-08-20", "close": 0.315, "volume": 28357.0}, {"date": "2020-08-21", "close": 0.315, "volume": 1643.0}, {"date": "2020-08-24", "close": 0.31, "volume": 16410.0}, {"date": "2020-08-25", "close": 0.33, "volume": 92400.0}, {"date": "2020-08-26", "close": 0.3, "volume": 76080.0}, {"date": "2020-08-27", "close": 0.3, "volume": 98300.0}, {"date": "2020-08-28", "close": 0.3, "volume": 177428.0}, {"date": "2020-08-31", "close": 0.315, "volume": 90151.0}, {"date": "2020-09-01", "close": 0.305, "volume": 26812.0}, {"date": "2020-09-02", "close": 0.3, "volume": 95518.0}, {"date": "2020-09-03", "close": 0.3, "volume": 89001.0}, {"date": "2020-09-04", "close": 0.435, "volume": 1410627.0}, {"date": "2020-09-07", "close": 0.415, "volume": 2015126.0}, {"date": "2020-09-08", "close": 0.425, "volume": 531738.0}, {"date": "2020-09-09", "close": 0.45, "volume": 570272.0}, {"date": "2020-09-10", "close": 0.55, "volume": 1154491.0}, {"date": "2020-09-11", "close": 0.525, "volume": 595629.0}, {"date": "2020-09-14", "close": 0.475, "volume": 137490.0}, {"date": "2020-09-15", "close": 0.49, "volume": 20688.0}, {"date": "2020-09-16", "close": 0.445, "volume": 351997.0}, {"date": "2020-09-17", "close": 0.625, "volume": 858029.0}, {"date": "2020-09-18", "close": 0.675, "volume": 912944.0}, {"date": "2020-09-21", "close": 0.675, "volume": 424661.0}, {"date": "2020-09-22", "close": 0.675, "volume": 264329.0}, {"date": "2020-09-23", "close": 0.95, "volume": 1822531.0}, {"date": "2020-09-24", "close": 0.85, "volume": 1950173.0}, {"date": "2020-09-25", "close": 0.95, "volume": 561218.0}, {"date": "2020-09-28", "close": 0.925, "volume": 500967.0}, {"date": "2020-09-29", "close": 0.975, "volume": 392794.0}, {"date": "2020-09-30", "close": 1.1, "volume": 1562782.0}, {"date": "2020-10-01", "close": 1.1, "volume": 488684.0}, {"date": "2020-10-02", "close": 0.925, "volume": 617900.0}, {"date": "2020-10-05", "close": 1.225, "volume": 700664.0}, {"date": "2020-10-06", "close": 1.15, "volume": 381401.0}, {"date": "2020-10-07", "close": 1.0, "volume": 435446.0}, {"date": "2020-10-08", "close": 1.025, "volume": 264614.0}, {"date": "2020-10-09", "close": 1.1, "volume": 359689.0}, {"date": "2020-10-12", "close": 1.25, "volume": 287710.0}, {"date": "2020-10-13", "close": 1.175, "volume": 145265.0}, {"date": "2020-10-14", "close": 1.175, "volume": 222318.0}, {"date": "2020-10-15", "close": 1.175, "volume": 234639.0}, {"date": "2020-10-16", "close": 1.15, "volume": 180030.0}, {"date": "2020-10-22", "close": 1.525, "volume": 1340820.0}, {"date": "2020-10-23", "close": 1.45, "volume": 725942.0}, {"date": "2020-10-26", "close": 1.5, "volume": 235863.0}, {"date": "2020-10-27", "close": 1.375, "volume": 611616.0}, {"date": "2020-10-28", "close": 1.225, "volume": 403531.0}, {"date": "2020-10-29", "close": 1.125, "volume": 597842.0}, {"date": "2020-10-30", "close": 1.125, "volume": 345884.0}, {"date": "2020-11-02", "close": 1.0, "volume": 356723.0}, {"date": "2020-11-03", "close": 1.1, "volume": 237274.0}, {"date": "2020-11-04", "close": 1.1, "volume": 160178.0}, {"date": "2020-11-05", "close": 1.125, "volume": 174314.0}, {"date": "2020-11-06", "close": 1.125, "volume": 113153.0}, {"date": "2020-11-09", "close": 1.3, "volume": 594007.0}, {"date": "2020-11-10", "close": 1.25, "volume": 595659.0}, {"date": "2020-11-11", "close": 1.3, "volume": 335043.0}, {"date": "2020-11-12", "close": 1.3, "volume": 392149.0}, {"date": "2020-11-13", "close": 1.775, "volume": 1908047.0}, {"date": "2020-11-16", "close": 2.075, "volume": 979693.0}, {"date": "2020-11-17", "close": 1.775, "volume": 1661842.0}, {"date": "2020-11-18", "close": 2.0, "volume": 673890.0}, {"date": "2020-11-19", "close": 2.1, "volume": 632574.0}, {"date": "2020-11-20", "close": 2.15, "volume": 444612.0}, {"date": "2020-11-23", "close": 2.45, "volume": 688852.0}, {"date": "2020-11-24", "close": 3.05, "volume": 1122747.0}, {"date": "2020-11-25", "close": 2.75, "volume": 1272026.0}, {"date": "2020-11-26", "close": 2.6, "volume": 808496.0}, {"date": "2020-11-27", "close": 2.45, "volume": 484111.0}, {"date": "2020-11-30", "close": 2.4, "volume": 320725.0}, {"date": "2020-12-01", "close": 2.275, "volume": 525297.0}, {"date": "2020-12-02", "close": 2.225, "volume": 806560.0}, {"date": "2020-12-03", "close": 2.5, "volume": 488710.0}, {"date": "2020-12-04", "close": 2.375, "volume": 258937.0}, {"date": "2020-12-07", "close": 2.275, "volume": 194052.0}, {"date": "2020-12-08", "close": 2.375, "volume": 217198.0}, {"date": "2020-12-09", "close": 2.3, "volume": 332725.0}, {"date": "2020-12-10", "close": 2.5, "volume": 751043.0}, {"date": "2020-12-11", "close": 2.35, "volume": 274964.0}, {"date": "2020-12-14", "close": 2.35, "volume": 168219.0}, {"date": "2020-12-15", "close": 2.225, "volume": 341016.0}, {"date": "2020-12-16", "close": 2.15, "volume": 237873.0}, {"date": "2020-12-17", "close": 2.05, "volume": 905030.0}, {"date": "2020-12-18", "close": 2.175, "volume": 540495.0}, {"date": "2020-12-21", "close": 2.15, "volume": 332093.0}, {"date": "2020-12-22", "close": 2.0, "volume": 261791.0}, {"date": "2020-12-23", "close": 2.05, "volume": 140230.0}, {"date": "2020-12-24", "close": 1.95, "volume": 239152.0}, {"date": "2020-12-29", "close": 2.025, "volume": 168089.0}, {"date": "2020-12-30", "close": 1.975, "volume": 93396.0}, {"date": "2020-12-31", "close": 1.975, "volume": 105319.0}, {"date": "2021-01-04", "close": 2.15, "volume": 274648.0}, {"date": "2021-01-05", "close": 2.325, "volume": 301538.0}, {"date": "2021-01-06", "close": 2.475, "volume": 468653.0}, {"date": "2021-01-07", "close": 2.375, "volume": 248532.0}, {"date": "2021-01-08", "close": 2.45, "volume": 178294.0}, {"date": "2021-01-11", "close": 2.75, "volume": 398943.0}, {"date": "2021-01-12", "close": 3.35, "volume": 791076.0}, {"date": "2021-01-13", "close": 3.35, "volume": 1852252.0}, {"date": "2021-01-14", "close": 3.6, "volume": 554270.0}, {"date": "2021-01-15", "close": 3.8, "volume": 1532033.0}, {"date": "2021-01-18", "close": 4.375, "volume": 1480794.0}, {"date": "2021-01-19", "close": 4.025, "volume": 2179000.0}, {"date": "2021-01-20", "close": 4.2, "volume": 942928.0}, {"date": "2021-01-21", "close": 4.0, "volume": 550190.0}, {"date": "2021-01-22", "close": 3.8, "volume": 486166.0}, {"date": "2021-01-25", "close": 3.775, "volume": 304147.0}, {"date": "2021-01-27", "close": 3.9, "volume": 291722.0}, {"date": "2021-01-28", "close": 3.575, "volume": 570202.0}, {"date": "2021-01-29", "close": 3.15, "volume": 654049.0}, {"date": "2021-02-01", "close": 3.15, "volume": 771194.0}, {"date": "2021-02-02", "close": 3.1, "volume": 210365.0}, {"date": "2021-02-03", "close": 3.5, "volume": 346515.0}, {"date": "2021-02-04", "close": 3.45, "volume": 279177.0}, {"date": "2021-02-05", "close": 3.4, "volume": 242623.0}, {"date": "2021-02-08", "close": 3.35, "volume": 131950.0}, {"date": "2021-02-09", "close": 3.675, "volume": 194580.0}, {"date": "2021-02-10", "close": 3.5, "volume": 197132.0}, {"date": "2021-02-11", "close": 3.275, "volume": 204913.0}, {"date": "2021-02-12", "close": 3.2, "volume": 209931.0}, {"date": "2021-02-15", "close": 3.225, "volume": 328334.0}, {"date": "2021-02-16", "close": 3.125, "volume": 225131.0}, {"date": "2021-02-17", "close": 2.925, "volume": 596929.0}, {"date": "2021-02-18", "close": 2.8, "volume": 311872.0}, {"date": "2021-02-19", "close": 2.775, "volume": 309690.0}, {"date": "2021-02-22", "close": 3.1, "volume": 225392.0}, {"date": "2021-02-23", "close": 3.45, "volume": 1823597.0}, {"date": "2021-02-24", "close": 3.3, "volume": 725832.0}, {"date": "2021-02-25", "close": 3.35, "volume": 401246.0}, {"date": "2021-02-26", "close": 3.2, "volume": 445999.0}, {"date": "2021-03-01", "close": 3.075, "volume": 281033.0}, {"date": "2021-03-02", "close": 2.85, "volume": 539213.0}, {"date": "2021-03-03", "close": 2.7, "volume": 578764.0}, {"date": "2021-03-04", "close": 2.475, "volume": 581577.0}, {"date": "2021-03-05", "close": 2.5, "volume": 664291.0}, {"date": "2021-03-08", "close": 2.525, "volume": 455783.0}, {"date": "2021-03-09", "close": 2.65, "volume": 296803.0}, {"date": "2021-03-10", "close": 2.55, "volume": 333232.0}, {"date": "2021-03-11", "close": 2.475, "volume": 285684.0}, {"date": "2021-03-12", "close": 2.875, "volume": 467153.0}, {"date": "2021-03-15", "close": 3.05, "volume": 461932.0}, {"date": "2021-03-16", "close": 3.3, "volume": 976063.0}, {"date": "2021-03-17", "close": 3.35, "volume": 461029.0}, {"date": "2021-03-22", "close": 3.2, "volume": 485164.0}, {"date": "2021-03-23", "close": 3.45, "volume": 857608.0}, {"date": "2021-03-24", "close": 3.3, "volume": 267954.0}, {"date": "2021-03-25", "close": 3.5, "volume": 202660.0}, {"date": "2021-03-26", "close": 3.425, "volume": 106010.0}, {"date": "2021-03-29", "close": 3.325, "volume": 318437.0}, {"date": "2021-03-30", "close": 3.125, "volume": 239508.0}, {"date": "2021-03-31", "close": 3.45, "volume": 531471.0}, {"date": "2021-04-01", "close": 3.45, "volume": 233132.0}, {"date": "2021-04-06", "close": 3.475, "volume": 165247.0}, {"date": "2021-04-07", "close": 3.475, "volume": 132184.0}, {"date": "2021-04-08", "close": 3.425, "volume": 146581.0}, {"date": "2021-04-09", "close": 3.275, "volume": 300929.0}, {"date": "2021-04-12", "close": 3.15, "volume": 220867.0}, {"date": "2021-04-13", "close": 3.1, "volume": 177005.0}, {"date": "2021-04-14", "close": 3.175, "volume": 97024.0}, {"date": "2021-04-15", "close": 3.175, "volume": 78318.0}, {"date": "2021-04-16", "close": 3.1, "volume": 140021.0}, {"date": "2021-04-19", "close": 3.05, "volume": 131542.0}, {"date": "2021-04-20", "close": 2.975, "volume": 264192.0}, {"date": "2021-04-21", "close": 2.85, "volume": 136608.0}, {"date": "2021-04-22", "close": 2.95, "volume": 187427.0}, {"date": "2021-04-23", "close": 2.9, "volume": 88609.0}, {"date": "2021-04-26", "close": 2.95, "volume": 360188.0}, {"date": "2021-04-27", "close": 3.075, "volume": 242248.0}, {"date": "2021-04-28", "close": 2.925, "volume": 167515.0}, {"date": "2021-04-29", "close": 2.975, "volume": 175542.0}, {"date": "2021-04-30", "close": 3.05, "volume": 630241.0}, {"date": "2021-05-03", "close": 2.85, "volume": 132583.0}, {"date": "2021-05-04", "close": 2.95, "volume": 202394.0}, {"date": "2021-05-05", "close": 2.825, "volume": 157713.0}, {"date": "2021-05-06", "close": 2.825, "volume": 113971.0}, {"date": "2021-05-07", "close": 2.725, "volume": 191755.0}, {"date": "2021-05-10", "close": 2.575, "volume": 432697.0}, {"date": "2021-05-11", "close": 2.6, "volume": 212405.0}, {"date": "2021-05-12", "close": 2.55, "volume": 127299.0}, {"date": "2021-05-13", "close": 2.4, "volume": 290523.0}, {"date": "2021-05-14", "close": 2.45, "volume": 166819.0}, {"date": "2021-05-17", "close": 2.3, "volume": 384606.0}, {"date": "2021-05-18", "close": 2.375, "volume": 157091.0}, {"date": "2021-05-19", "close": 2.35, "volume": 136051.0}, {"date": "2021-05-20", "close": 2.25, "volume": 123576.0}, {"date": "2021-05-21", "close": 2.325, "volume": 194400.0}, {"date": "2021-05-24", "close": 2.45, "volume": 658917.0}, {"date": "2021-05-25", "close": 2.35, "volume": 258965.0}, {"date": "2021-05-26", "close": 2.4, "volume": 369992.0}, {"date": "2021-05-27", "close": 2.5, "volume": 272716.0}, {"date": "2021-05-28", "close": 2.6, "volume": 105384.0}, {"date": "2021-05-31", "close": 2.625, "volume": 161215.0}, {"date": "2021-06-01", "close": 2.75, "volume": 354470.0}, {"date": "2021-06-02", "close": 2.825, "volume": 218242.0}, {"date": "2021-06-03", "close": 2.85, "volume": 94873.0}, {"date": "2021-06-04", "close": 2.8, "volume": 50612.0}, {"date": "2021-06-07", "close": 2.85, "volume": 97179.0}, {"date": "2021-06-08", "close": 2.9, "volume": 76665.0}, {"date": "2021-06-09", "close": 2.85, "volume": 129351.0}, {"date": "2021-06-10", "close": 2.9, "volume": 113870.0}, {"date": "2021-06-11", "close": 2.925, "volume": 92166.0}, {"date": "2021-06-15", "close": 2.875, "volume": 187546.0}, {"date": "2021-06-16", "close": 2.875, "volume": 526756.0}, {"date": "2021-06-17", "close": 2.85, "volume": 171900.0}, {"date": "2021-06-18", "close": 2.725, "volume": 129204.0}, {"date": "2021-06-21", "close": 2.55, "volume": 146634.0}, {"date": "2021-06-22", "close": 2.525, "volume": 156852.0}, {"date": "2021-06-23", "close": 2.525, "volume": 76436.0}, {"date": "2021-06-24", "close": 2.525, "volume": 50025.0}, {"date": "2021-06-25", "close": 2.55, "volume": 136002.0}, {"date": "2021-06-28", "close": 2.425, "volume": 171110.0}, {"date": "2021-06-29", "close": 2.4, "volume": 103620.0}, {"date": "2021-06-30", "close": 2.575, "volume": 285451.0}, {"date": "2021-07-01", "close": 2.7, "volume": 127388.0}, {"date": "2021-07-02", "close": 2.725, "volume": 180100.0}, {"date": "2021-07-05", "close": 2.625, "volume": 251553.0}, {"date": "2021-07-06", "close": 2.625, "volume": 194916.0}, {"date": "2021-07-07", "close": 2.6, "volume": 38069.0}, {"date": "2021-07-08", "close": 2.8, "volume": 584982.0}, {"date": "2021-07-09", "close": 2.8, "volume": 369813.0}, {"date": "2021-07-12", "close": 2.85, "volume": 232471.0}, {"date": "2021-07-13", "close": 2.975, "volume": 188488.0}, {"date": "2021-07-14", "close": 3.25, "volume": 750120.0}, {"date": "2021-07-15", "close": 3.05, "volume": 273340.0}, {"date": "2021-07-16", "close": 3.15, "volume": 199462.0}, {"date": "2021-07-19", "close": 3.175, "volume": 396218.0}, {"date": "2021-07-20", "close": 3.0, "volume": 221104.0}, {"date": "2021-07-21", "close": 3.1, "volume": 356548.0}, {"date": "2021-07-22", "close": 3.2, "volume": 236261.0}, {"date": "2021-07-23", "close": 3.325, "volume": 345089.0}, {"date": "2021-07-26", "close": 3.15, "volume": 167886.0}, {"date": "2021-07-27", "close": 3.15, "volume": 60079.0}, {"date": "2021-07-28", "close": 3.125, "volume": 185855.0}, {"date": "2021-07-29", "close": 3.05, "volume": 190863.0}, {"date": "2021-07-30", "close": 2.975, "volume": 155162.0}, {"date": "2021-08-02", "close": 2.975, "volume": 94176.0}, {"date": "2021-08-03", "close": 2.95, "volume": 68723.0}, {"date": "2021-08-04", "close": 3.15, "volume": 208490.0}, {"date": "2021-08-05", "close": 3.125, "volume": 89557.0}, {"date": "2021-08-06", "close": 3.575, "volume": 874383.0}, {"date": "2021-08-09", "close": 3.5, "volume": 225109.0}, {"date": "2021-08-10", "close": 3.6, "volume": 352736.0}, {"date": "2021-08-11", "close": 3.8, "volume": 525593.0}, {"date": "2021-08-12", "close": 4.0, "volume": 625216.0}, {"date": "2021-08-13", "close": 3.825, "volume": 505577.0}, {"date": "2021-08-16", "close": 3.45, "volume": 527709.0}, {"date": "2021-08-17", "close": 3.35, "volume": 418420.0}, {"date": "2021-08-18", "close": 3.3, "volume": 123208.0}, {"date": "2021-08-19", "close": 3.4, "volume": 148403.0}, {"date": "2021-08-20", "close": 3.35, "volume": 394791.0}, {"date": "2021-08-23", "close": 3.55, "volume": 168635.0}, {"date": "2021-08-24", "close": 3.425, "volume": 245090.0}, {"date": "2021-08-25", "close": 3.375, "volume": 162948.0}, {"date": "2021-08-26", "close": 3.175, "volume": 114511.0}, {"date": "2021-08-27", "close": 3.1, "volume": 231368.0}, {"date": "2021-08-30", "close": 3.3, "volume": 71524.0}, {"date": "2021-08-31", "close": 3.4, "volume": 215340.0}, {"date": "2021-09-01", "close": 3.225, "volume": 63742.0}, {"date": "2021-09-02", "close": 3.225, "volume": 87379.0}, {"date": "2021-09-03", "close": 3.2, "volume": 114754.0}, {"date": "2021-09-06", "close": 3.05, "volume": 129433.0}, {"date": "2021-09-07", "close": 3.075, "volume": 120514.0}, {"date": "2021-09-08", "close": 3.025, "volume": 50863.0}, {"date": "2021-09-09", "close": 3.0, "volume": 235591.0}, {"date": "2021-09-10", "close": 2.95, "volume": 147371.0}, {"date": "2021-09-13", "close": 2.725, "volume": 802782.0}, {"date": "2021-09-14", "close": 2.8, "volume": 196276.0}, {"date": "2021-09-15", "close": 2.7, "volume": 516150.0}, {"date": "2021-09-16", "close": 2.65, "volume": 246228.0}, {"date": "2021-09-17", "close": 2.65, "volume": 105111.0}, {"date": "2021-09-20", "close": 2.525, "volume": 296134.0}, {"date": "2021-09-21", "close": 2.575, "volume": 178368.0}, {"date": "2021-09-22", "close": 2.575, "volume": 79745.0}, {"date": "2021-09-23", "close": 2.7, "volume": 116111.0}, {"date": "2021-09-24", "close": 2.675, "volume": 121014.0}, {"date": "2021-09-27", "close": 2.675, "volume": 105193.0}, {"date": "2021-09-28", "close": 2.6, "volume": 69043.0}, {"date": "2021-09-29", "close": 2.5, "volume": 231782.0}, {"date": "2021-09-30", "close": 2.525, "volume": 39804.0}, {"date": "2021-10-01", "close": 2.475, "volume": 120560.0}, {"date": "2021-10-04", "close": 2.55, "volume": 171933.0}, {"date": "2021-10-05", "close": 2.475, "volume": 487571.0}, {"date": "2021-10-06", "close": 2.475, "volume": 159862.0}, {"date": "2021-10-07", "close": 2.425, "volume": 117557.0}, {"date": "2021-10-08", "close": 2.425, "volume": 164779.0}, {"date": "2021-10-11", "close": 2.4, "volume": 190042.0}, {"date": "2021-10-12", "close": 2.375, "volume": 141594.0}, {"date": "2021-10-13", "close": 2.475, "volume": 63054.0}, {"date": "2021-10-14", "close": 2.475, "volume": 112952.0}, {"date": "2021-10-15", "close": 2.45, "volume": 169447.0}, {"date": "2021-10-18", "close": 2.675, "volume": 612913.0}, {"date": "2021-10-19", "close": 2.825, "volume": 222899.0}, {"date": "2021-10-20", "close": 2.85, "volume": 146611.0}, {"date": "2021-10-21", "close": 2.75, "volume": 72974.0}, {"date": "2021-10-22", "close": 2.65, "volume": 94431.0}, {"date": "2021-10-25", "close": 2.7, "volume": 85701.0}, {"date": "2021-10-26", "close": 2.925, "volume": 198901.0}, {"date": "2021-10-27", "close": 2.875, "volume": 109782.0}, {"date": "2021-10-28", "close": 2.675, "volume": 106078.0}, {"date": "2021-10-29", "close": 2.775, "volume": 31812.0}, {"date": "2021-11-01", "close": 2.775, "volume": 51472.0}, {"date": "2021-11-02", "close": 2.775, "volume": 57956.0}, {"date": "2021-11-03", "close": 2.7, "volume": 190782.0}, {"date": "2021-11-04", "close": 2.725, "volume": 66876.0}, {"date": "2021-11-05", "close": 2.775, "volume": 111832.0}, {"date": "2021-11-08", "close": 2.75, "volume": 64525.0}, {"date": "2021-11-09", "close": 2.7, "volume": 118537.0}, {"date": "2021-11-10", "close": 2.775, "volume": 107939.0}, {"date": "2021-11-11", "close": 2.75, "volume": 73808.0}, {"date": "2021-11-12", "close": 2.775, "volume": 67808.0}, {"date": "2021-11-15", "close": 2.925, "volume": 154303.0}, {"date": "2021-11-16", "close": 2.95, "volume": 193100.0}, {"date": "2021-11-17", "close": 2.825, "volume": 120006.0}, {"date": "2021-11-18", "close": 2.85, "volume": 61535.0}, {"date": "2021-11-19", "close": 2.825, "volume": 76661.0}, {"date": "2021-11-22", "close": 2.775, "volume": 201007.0}, {"date": "2021-11-23", "close": 2.75, "volume": 81979.0}, {"date": "2021-11-24", "close": 2.75, "volume": 33932.0}, {"date": "2021-11-25", "close": 2.75, "volume": 50314.0}, {"date": "2021-11-26", "close": 2.775, "volume": 140965.0}, {"date": "2021-11-29", "close": 2.675, "volume": 245993.0}, {"date": "2021-11-30", "close": 2.625, "volume": 81516.0}, {"date": "2021-12-01", "close": 2.65, "volume": 84692.0}, {"date": "2021-12-02", "close": 2.625, "volume": 89229.0}, {"date": "2021-12-03", "close": 2.675, "volume": 46975.0}, {"date": "2021-12-06", "close": 2.4, "volume": 193358.0}, {"date": "2021-12-07", "close": 2.5, "volume": 95041.0}, {"date": "2021-12-08", "close": 2.45, "volume": 66702.0}, {"date": "2021-12-09", "close": 2.45, "volume": 26941.0}, {"date": "2021-12-10", "close": 2.425, "volume": 61795.0}, {"date": "2021-12-13", "close": 2.4, "volume": 77035.0}, {"date": "2021-12-14", "close": 2.4, "volume": 21117.0}, {"date": "2021-12-15", "close": 2.375, "volume": 45025.0}, {"date": "2021-12-16", "close": 2.325, "volume": 82284.0}, {"date": "2021-12-17", "close": 2.225, "volume": 174476.0}, {"date": "2021-12-20", "close": 2.1, "volume": 84077.0}, {"date": "2021-12-21", "close": 2.175, "volume": 28535.0}, {"date": "2021-12-22", "close": 2.125, "volume": 32066.0}, {"date": "2021-12-23", "close": 2.15, "volume": 37723.0}, {"date": "2021-12-24", "close": 2.175, "volume": 22122.0}, {"date": "2021-12-29", "close": 2.25, "volume": 29329.0}, {"date": "2021-12-30", "close": 2.475, "volume": 84082.0}, {"date": "2021-12-31", "close": 2.475, "volume": 23854.0}, {"date": "2022-01-04", "close": 2.725, "volume": 153086.0}, {"date": "2022-01-05", "close": 2.75, "volume": 127237.0}, {"date": "2022-01-06", "close": 2.75, "volume": 127976.0}, {"date": "2022-01-07", "close": 2.75, "volume": 46643.0}, {"date": "2022-01-10", "close": 2.65, "volume": 56811.0}, {"date": "2022-01-11", "close": 2.6, "volume": 20006.0}, {"date": "2022-01-12", "close": 2.65, "volume": 44449.0}, {"date": "2022-01-13", "close": 2.9, "volume": 231407.0}, {"date": "2022-01-14", "close": 2.85, "volume": 129162.0}, {"date": "2022-01-17", "close": 2.8, "volume": 75576.0}, {"date": "2022-01-18", "close": 2.7, "volume": 82822.0}, {"date": "2022-01-19", "close": 2.725, "volume": 61285.0}, {"date": "2022-01-20", "close": 2.7, "volume": 59742.0}, {"date": "2022-01-21", "close": 2.725, "volume": 87131.0}, {"date": "2022-01-24", "close": 2.6, "volume": 395946.0}, {"date": "2022-01-25", "close": 2.525, "volume": 90108.0}, {"date": "2022-01-27", "close": 2.35, "volume": 188537.0}, {"date": "2022-01-28", "close": 2.3, "volume": 96198.0}, {"date": "2022-01-31", "close": 2.4, "volume": 37877.0}, {"date": "2022-02-01", "close": 2.4, "volume": 37182.0}, {"date": "2022-02-02", "close": 2.45, "volume": 29713.0}, {"date": "2022-02-03", "close": 2.35, "volume": 39351.0}, {"date": "2022-02-04", "close": 2.325, "volume": 12529.0}, {"date": "2022-02-07", "close": 2.55, "volume": 37439.0}, {"date": "2022-02-08", "close": 2.625, "volume": 75722.0}, {"date": "2022-02-09", "close": 2.525, "volume": 49024.0}, {"date": "2022-02-10", "close": 2.5, "volume": 35383.0}, {"date": "2022-02-11", "close": 2.55, "volume": 48796.0}, {"date": "2022-02-14", "close": 2.375, "volume": 33655.0}, {"date": "2022-02-15", "close": 2.325, "volume": 29476.0}, {"date": "2022-02-16", "close": 2.5, "volume": 50717.0}, {"date": "2022-02-17", "close": 2.5, "volume": 75216.0}, {"date": "2022-02-18", "close": 2.45, "volume": 27881.0}, {"date": "2022-02-21", "close": 2.375, "volume": 49043.0}, {"date": "2022-02-22", "close": 2.3, "volume": 97288.0}, {"date": "2022-02-23", "close": 2.425, "volume": 100516.0}, {"date": "2022-02-24", "close": 2.125, "volume": 131822.0}, {"date": "2022-02-25", "close": 2.1, "volume": 57559.0}, {"date": "2022-02-28", "close": 2.1, "volume": 63381.0}, {"date": "2022-03-01", "close": 2.125, "volume": 37566.0}, {"date": "2022-03-02", "close": 2.1, "volume": 114379.0}, {"date": "2022-03-03", "close": 2.025, "volume": 101833.0}, {"date": "2022-03-04", "close": 1.95, "volume": 124632.0}, {"date": "2022-03-07", "close": 1.975, "volume": 68532.0}, {"date": "2022-03-08", "close": 1.9, "volume": 26057.0}, {"date": "2022-03-09", "close": 1.925, "volume": 52155.0}, {"date": "2022-03-10", "close": 1.95, "volume": 81280.0}, {"date": "2022-03-11", "close": 2.0, "volume": 72976.0}, {"date": "2022-03-14", "close": 2.0, "volume": 89936.0}, {"date": "2022-03-15", "close": 2.0, "volume": 228694.0}, {"date": "2022-03-16", "close": 1.925, "volume": 20487.0}, {"date": "2022-03-17", "close": 2.025, "volume": 42894.0}, {"date": "2022-03-18", "close": 1.95, "volume": 40989.0}, {"date": "2022-03-21", "close": 2.225, "volume": 46417.0}, {"date": "2022-03-22", "close": 2.175, "volume": 75167.0}, {"date": "2022-03-23", "close": 2.15, "volume": 17707.0}, {"date": "2022-03-24", "close": 2.125, "volume": 50989.0}, {"date": "2022-03-25", "close": 2.3, "volume": 105218.0}, {"date": "2022-03-28", "close": 2.15, "volume": 38983.0}, {"date": "2022-03-29", "close": 2.175, "volume": 24340.0}, {"date": "2022-03-30", "close": 2.15, "volume": 22437.0}, {"date": "2022-03-31", "close": 2.075, "volume": 65749.0}, {"date": "2022-04-01", "close": 2.05, "volume": 115111.0}, {"date": "2022-04-04", "close": 2.1, "volume": 161561.0}, {"date": "2022-04-05", "close": 2.25, "volume": 121036.0}, {"date": "2022-04-06", "close": 2.175, "volume": 54499.0}, {"date": "2022-04-07", "close": 2.15, "volume": 122200.0}, {"date": "2022-04-08", "close": 2.225, "volume": 70693.0}, {"date": "2022-04-11", "close": 2.15, "volume": 23447.0}, {"date": "2022-04-12", "close": 1.975, "volume": 75782.0}, {"date": "2022-04-13", "close": 2.025, "volume": 27194.0}, {"date": "2022-04-14", "close": 1.975, "volume": 62218.0}, {"date": "2022-04-19", "close": 2.2, "volume": 179700.0}, {"date": "2022-04-20", "close": 2.225, "volume": 86468.0}, {"date": "2022-04-21", "close": 2.275, "volume": 15350.0}, {"date": "2022-04-22", "close": 2.15, "volume": 69529.0}, {"date": "2022-04-26", "close": 1.975, "volume": 164646.0}, {"date": "2022-04-27", "close": 2.025, "volume": 96935.0}, {"date": "2022-04-28", "close": 1.95, "volume": 22358.0}, {"date": "2022-04-29", "close": 2.0, "volume": 14543.0}, {"date": "2022-05-02", "close": 1.925, "volume": 59735.0}, {"date": "2022-05-03", "close": 2.0, "volume": 31043.0}, {"date": "2022-05-04", "close": 1.9, "volume": 59222.0}, {"date": "2022-05-05", "close": 1.8, "volume": 100381.0}, {"date": "2022-05-06", "close": 1.65, "volume": 184241.0}, {"date": "2022-05-09", "close": 1.55, "volume": 75200.0}, {"date": "2022-05-10", "close": 1.5, "volume": 682812.0}, {"date": "2022-05-11", "close": 1.675, "volume": 73319.0}, {"date": "2022-05-12", "close": 1.675, "volume": 85498.0}, {"date": "2022-05-13", "close": 1.65, "volume": 48860.0}, {"date": "2022-05-16", "close": 1.625, "volume": 426622.0}, {"date": "2022-05-17", "close": 1.7, "volume": 826459.0}, {"date": "2022-05-18", "close": 1.75, "volume": 140073.0}, {"date": "2022-05-19", "close": 1.7, "volume": 44080.0}, {"date": "2022-05-20", "close": 1.6, "volume": 37601.0}, {"date": "2022-05-23", "close": 1.575, "volume": 33913.0}, {"date": "2022-05-24", "close": 1.55, "volume": 41780.0}, {"date": "2022-05-25", "close": 1.55, "volume": 27486.0}, {"date": "2022-05-26", "close": 1.55, "volume": 27664.0}, {"date": "2022-05-27", "close": 1.525, "volume": 89422.0}, {"date": "2022-05-30", "close": 1.575, "volume": 52336.0}, {"date": "2022-05-31", "close": 1.525, "volume": 52500.0}, {"date": "2022-06-01", "close": 1.5, "volume": 19754.0}, {"date": "2022-06-02", "close": 1.425, "volume": 76424.0}, {"date": "2022-06-03", "close": 1.375, "volume": 128824.0}, {"date": "2022-06-06", "close": 1.325, "volume": 108603.0}, {"date": "2022-06-07", "close": 1.325, "volume": 78135.0}, {"date": "2022-06-08", "close": 1.475, "volume": 102282.0}, {"date": "2022-06-09", "close": 1.425, "volume": 43344.0}, {"date": "2022-06-10", "close": 1.35, "volume": 40449.0}, {"date": "2022-06-14", "close": 1.15, "volume": 135716.0}, {"date": "2022-06-15", "close": 1.05, "volume": 200825.0}, {"date": "2022-06-16", "close": 1.175, "volume": 159007.0}, {"date": "2022-06-17", "close": 1.175, "volume": 184235.0}, {"date": "2022-06-20", "close": 1.15, "volume": 67887.0}, {"date": "2022-06-21", "close": 1.2, "volume": 130314.0}, {"date": "2022-06-22", "close": 1.125, "volume": 67174.0}, {"date": "2022-06-23", "close": 1.175, "volume": 211675.0}, {"date": "2022-06-24", "close": 1.225, "volume": 105564.0}, {"date": "2022-06-27", "close": 1.175, "volume": 44245.0}, {"date": "2022-06-28", "close": 1.175, "volume": 187499.0}, {"date": "2022-06-29", "close": 1.15, "volume": 118835.0}, {"date": "2022-06-30", "close": 1.25, "volume": 124840.0}, {"date": "2022-07-01", "close": 1.425, "volume": 155065.0}, {"date": "2022-07-04", "close": 1.325, "volume": 113035.0}, {"date": "2022-07-05", "close": 1.375, "volume": 14677.0}, {"date": "2022-07-06", "close": 1.4, "volume": 35384.0}, {"date": "2022-07-07", "close": 1.4, "volume": 18874.0}, {"date": "2022-07-08", "close": 1.5, "volume": 17037.0}, {"date": "2022-07-11", "close": 1.5, "volume": 41107.0}, {"date": "2022-07-12", "close": 1.5, "volume": 52423.0}, {"date": "2022-07-13", "close": 1.425, "volume": 27318.0}, {"date": "2022-07-14", "close": 1.4, "volume": 66610.0}, {"date": "2022-07-15", "close": 1.45, "volume": 5554.0}, {"date": "2022-07-18", "close": 1.475, "volume": 19544.0}, {"date": "2022-07-19", "close": 1.45, "volume": 9080.0}, {"date": "2022-07-20", "close": 1.6, "volume": 27920.0}, {"date": "2022-07-21", "close": 1.475, "volume": 57985.0}, {"date": "2022-07-22", "close": 1.4875, "volume": 10156.0}, {"date": "2022-07-25", "close": 1.35, "volume": 20149.0}, {"date": "2022-07-26", "close": 1.5, "volume": 15125.0}, {"date": "2022-07-27", "close": 1.5, "volume": 19499.0}, {"date": "2022-07-28", "close": 1.575, "volume": 226470.0}, {"date": "2022-07-29", "close": 1.725, "volume": 129929.0}, {"date": "2022-08-01", "close": 1.575, "volume": 75743.0}, {"date": "2022-08-02", "close": 1.525, "volume": 33113.0}, {"date": "2022-08-03", "close": 1.475, "volume": 100237.0}, {"date": "2022-08-04", "close": 1.625, "volume": 43358.0}, {"date": "2022-08-05", "close": 1.975, "volume": 254469.0}, {"date": "2022-08-08", "close": 2.1, "volume": 134511.0}, {"date": "2022-08-09", "close": 2.125, "volume": 313215.0}, {"date": "2022-08-10", "close": 2.0, "volume": 180526.0}, {"date": "2022-08-11", "close": 2.0, "volume": 71072.0}, {"date": "2022-08-12", "close": 1.95, "volume": 115125.0}, {"date": "2022-08-15", "close": 1.925, "volume": 45465.0}, {"date": "2022-08-16", "close": 1.875, "volume": 52902.0}, {"date": "2022-08-17", "close": 1.95, "volume": 29106.0}, {"date": "2022-08-18", "close": 1.9, "volume": 3015600.0}, {"date": "2022-08-19", "close": 1.95, "volume": 10103.0}, {"date": "2022-08-22", "close": 1.875, "volume": 48303.0}, {"date": "2022-08-23", "close": 1.75, "volume": 67029.0}, {"date": "2022-08-24", "close": 1.75, "volume": 24209.0}, {"date": "2022-08-25", "close": 1.85, "volume": 26945.0}, {"date": "2022-08-26", "close": 1.8, "volume": 68734.0}, {"date": "2022-08-29", "close": 1.75, "volume": 20947.0}, {"date": "2022-08-30", "close": 1.75, "volume": 4400.0}, {"date": "2022-08-31", "close": 1.7, "volume": 20381.0}, {"date": "2022-09-01", "close": 1.7, "volume": 35320.0}, {"date": "2022-09-02", "close": 1.675, "volume": 20826.0}, {"date": "2022-09-05", "close": 1.625, "volume": 29501.0}, {"date": "2022-09-06", "close": 1.5, "volume": 38557.0}, {"date": "2022-09-07", "close": 1.575, "volume": 31045.0}, {"date": "2022-09-08", "close": 1.625, "volume": 12385.0}, {"date": "2022-09-09", "close": 1.575, "volume": 27172.0}, {"date": "2022-09-12", "close": 1.55, "volume": 20629.0}, {"date": "2022-09-13", "close": 1.6, "volume": 30309.0}, {"date": "2022-09-14", "close": 1.5, "volume": 33000.0}, {"date": "2022-09-15", "close": 1.525, "volume": 9339.0}, {"date": "2022-09-16", "close": 1.475, "volume": 9643.0}, {"date": "2022-09-19", "close": 1.45, "volume": 38517.0}, {"date": "2022-09-20", "close": 1.425, "volume": 19338.0}, {"date": "2022-09-21", "close": 1.375, "volume": 32038.0}, {"date": "2022-09-23", "close": 1.45, "volume": 36046.0}, {"date": "2022-09-26", "close": 1.375, "volume": 20679.0}, {"date": "2022-09-27", "close": 1.35, "volume": 39372.0}, {"date": "2022-09-28", "close": 1.4, "volume": 19567.0}, {"date": "2022-09-29", "close": 1.35, "volume": 13487.0}, {"date": "2022-09-30", "close": 1.4125, "volume": 2440.0}, {"date": "2022-10-03", "close": 1.325, "volume": 60171.0}, {"date": "2022-10-04", "close": 1.325, "volume": 32719.0}, {"date": "2022-10-05", "close": 1.35, "volume": 26028.0}, {"date": "2022-10-06", "close": 1.375, "volume": 19103.0}, {"date": "2022-10-07", "close": 1.325, "volume": 5861.0}, {"date": "2022-10-10", "close": 1.325, "volume": 15109.0}, {"date": "2022-10-11", "close": 1.325, "volume": 36437.0}, {"date": "2022-10-12", "close": 1.25, "volume": 44572.0}, {"date": "2022-10-13", "close": 1.325, "volume": 13417.0}, {"date": "2022-10-14", "close": 1.375, "volume": 19192.0}, {"date": "2022-10-17", "close": 1.375, "volume": 9893.0}, {"date": "2022-10-18", "close": 1.325, "volume": 13700.0}, {"date": "2022-10-19", "close": 1.325, "volume": 1300.0}, {"date": "2022-10-20", "close": 1.325, "volume": 16860.0}, {"date": "2022-10-21", "close": 1.35, "volume": 15849.0}, {"date": "2022-10-24", "close": 1.325, "volume": 36667.0}, {"date": "2022-10-25", "close": 1.35, "volume": 14186.0}, {"date": "2022-10-26", "close": 1.325, "volume": 9646.0}, {"date": "2022-10-27", "close": 1.3, "volume": 11693.0}, {"date": "2022-10-28", "close": 1.275, "volume": 28471.0}, {"date": "2022-10-31", "close": 1.35, "volume": 23390.0}, {"date": "2022-11-01", "close": 1.4, "volume": 58494.0}, {"date": "2022-11-02", "close": 1.35, "volume": 17644.0}, {"date": "2022-11-03", "close": 1.5, "volume": 127044.0}, {"date": "2022-11-04", "close": 1.725, "volume": 54773.0}, {"date": "2022-11-07", "close": 1.425, "volume": 52995.0}, {"date": "2022-11-08", "close": 1.475, "volume": 13579.0}, {"date": "2022-11-09", "close": 1.5, "volume": 9031.0}, {"date": "2022-11-10", "close": 1.5, "volume": 25732.0}, {"date": "2022-11-11", "close": 1.575, "volume": 28466.0}, {"date": "2022-11-14", "close": 1.6625, "volume": 25194.0}, {"date": "2022-11-15", "close": 1.625, "volume": 5300.0}, {"date": "2022-11-16", "close": 1.625, "volume": 29066.0}, {"date": "2022-11-17", "close": 1.825, "volume": 132884.0}, {"date": "2022-11-18", "close": 1.85, "volume": 62356.0}, {"date": "2022-11-21", "close": 1.725, "volume": 8583.0}, {"date": "2022-11-22", "close": 1.725, "volume": 8241.0}, {"date": "2022-11-23", "close": 1.675, "volume": 9237.0}, {"date": "2022-11-24", "close": 1.75, "volume": 45014.0}, {"date": "2022-11-25", "close": 1.75, "volume": 6160.0}, {"date": "2022-11-28", "close": 1.75, "volume": 11929.0}, {"date": "2022-11-29", "close": 1.675, "volume": 17598.0}, {"date": "2022-11-30", "close": 1.675, "volume": 6331.0}, {"date": "2022-12-01", "close": 1.75, "volume": 13512.0}, {"date": "2022-12-02", "close": 1.75, "volume": 4974.0}, {"date": "2022-12-05", "close": 1.75, "volume": 19959.0}, {"date": "2022-12-06", "close": 1.65, "volume": 11178.0}, {"date": "2022-12-07", "close": 1.75, "volume": 89359.0}, {"date": "2022-12-08", "close": 1.75, "volume": 59705.0}, {"date": "2022-12-09", "close": 1.8, "volume": 12383.0}, {"date": "2022-12-12", "close": 1.75, "volume": 7558.0}, {"date": "2022-12-13", "close": 1.65, "volume": 23311.0}, {"date": "2022-12-14", "close": 1.625, "volume": 32972.0}, {"date": "2022-12-15", "close": 1.625, "volume": 14961.0}, {"date": "2022-12-16", "close": 1.65, "volume": 20865.0}, {"date": "2022-12-19", "close": 1.6, "volume": 49145.0}, {"date": "2022-12-20", "close": 1.7, "volume": 31739.0}, {"date": "2022-12-21", "close": 1.75, "volume": 17782.0}, {"date": "2022-12-22", "close": 1.775, "volume": 25811.0}, {"date": "2022-12-23", "close": 1.775, "volume": 33486.0}, {"date": "2022-12-28", "close": 1.7, "volume": 20418.0}, {"date": "2022-12-29", "close": 1.775, "volume": 9339.0}, {"date": "2022-12-30", "close": 1.775, "volume": 4155.0}, {"date": "2023-01-03", "close": 1.6, "volume": 16874.0}, {"date": "2023-01-04", "close": 1.65, "volume": 5960.0}, {"date": "2023-01-05", "close": 1.7, "volume": 6843.0}, {"date": "2023-01-06", "close": 1.6, "volume": 16949.0}, {"date": "2023-01-09", "close": 1.725, "volume": 30785.0}, {"date": "2023-01-10", "close": 1.725, "volume": 5942.0}, {"date": "2023-01-11", "close": 1.675, "volume": 11152.0}, {"date": "2023-01-12", "close": 1.9, "volume": 274430.0}, {"date": "2023-01-13", "close": 1.925, "volume": 78757.0}, {"date": "2023-01-16", "close": 1.85, "volume": 38404.0}, {"date": "2023-01-17", "close": 1.85, "volume": 10844.0}, {"date": "2023-01-18", "close": 1.8, "volume": 21507.0}, {"date": "2023-01-19", "close": 1.825, "volume": 6508.0}, {"date": "2023-01-20", "close": 1.775, "volume": 10136.0}, {"date": "2023-01-23", "close": 1.65, "volume": 50098.0}, {"date": "2023-01-24", "close": 1.65, "volume": 32847.0}, {"date": "2023-01-25", "close": 1.625, "volume": 21939.0}, {"date": "2023-01-27", "close": 1.6, "volume": 32695.0}, {"date": "2023-01-30", "close": 1.625, "volume": 6616.0}, {"date": "2023-01-31", "close": 1.625, "volume": 25879.0}, {"date": "2023-02-01", "close": 1.575, "volume": 9718.0}, {"date": "2023-02-02", "close": 1.525, "volume": 26404.0}, {"date": "2023-02-03", "close": 1.5625, "volume": 9650.0}, {"date": "2023-02-06", "close": 1.5, "volume": 34976.0}, {"date": "2023-02-07", "close": 1.5, "volume": 4655.0}, {"date": "2023-02-08", "close": 1.55, "volume": 9753.0}, {"date": "2023-02-09", "close": 1.475, "volume": 3690470.0}, {"date": "2023-02-10", "close": 1.4, "volume": 25458.0}, {"date": "2023-02-13", "close": 1.325, "volume": 28719.0}, {"date": "2023-02-14", "close": 1.375, "volume": 45622.0}, {"date": "2023-02-15", "close": 1.525, "volume": 44027.0}, {"date": "2023-02-16", "close": 1.55, "volume": 19684.0}, {"date": "2023-02-17", "close": 1.525, "volume": 26117.0}, {"date": "2023-02-20", "close": 1.375, "volume": 16912.0}, {"date": "2023-02-21", "close": 1.375, "volume": 2988.0}, {"date": "2023-02-22", "close": 1.325, "volume": 52276.0}, {"date": "2023-02-23", "close": 1.425, "volume": 51898.0}, {"date": "2023-02-24", "close": 1.4, "volume": 5022.0}, {"date": "2023-02-27", "close": 1.375, "volume": 6574.0}, {"date": "2023-02-28", "close": 1.425, "volume": 15470.0}, {"date": "2023-03-01", "close": 1.35, "volume": 3793.0}, {"date": "2023-03-02", "close": 1.4, "volume": 32596.0}, {"date": "2023-03-03", "close": 1.4, "volume": 39169.0}, {"date": "2023-03-06", "close": 1.2875, "volume": 28432.0}, {"date": "2023-03-07", "close": 1.275, "volume": 62400.0}, {"date": "2023-03-08", "close": 1.25, "volume": 49151.0}, {"date": "2023-03-09", "close": 1.3, "volume": 15151.0}, {"date": "2023-03-10", "close": 1.2, "volume": 14397.0}, {"date": "2023-03-13", "close": 1.2, "volume": 6758.0}, {"date": "2023-03-14", "close": 1.15, "volume": 35789.0}, {"date": "2023-03-15", "close": 1.15, "volume": 16055.0}, {"date": "2023-03-16", "close": 1.1, "volume": 5734.0}, {"date": "2023-03-17", "close": 1.375, "volume": 100832.0}, {"date": "2023-03-20", "close": 1.225, "volume": 31933.0}, {"date": "2023-03-21", "close": 1.25, "volume": 39401.0}, {"date": "2023-03-22", "close": 1.2, "volume": 20353.0}, {"date": "2023-03-23", "close": 1.15, "volume": 220959.0}, {"date": "2023-03-24", "close": 1.075, "volume": 32974.0}, {"date": "2023-03-27", "close": 1.15, "volume": 29830.0}, {"date": "2023-03-28", "close": 1.15, "volume": 1618158.0}, {"date": "2023-03-29", "close": 1.15, "volume": 1460.0}, {"date": "2023-03-30", "close": 1.1, "volume": 26303.0}, {"date": "2023-03-31", "close": 1.1, "volume": 86757.0}, {"date": "2023-04-03", "close": 1.075, "volume": 309558.0}, {"date": "2023-04-04", "close": 1.15, "volume": 305030.0}, {"date": "2023-04-05", "close": 1.1, "volume": 13475.0}, {"date": "2023-04-06", "close": 1.125, "volume": 15572.0}, {"date": "2023-04-11", "close": 1.1, "volume": 22974.0}, {"date": "2023-04-12", "close": 1.1, "volume": 37065.0}, {"date": "2023-04-13", "close": 1.075, "volume": 6324.0}, {"date": "2023-04-14", "close": 1.175, "volume": 131867.0}, {"date": "2023-04-17", "close": 1.15, "volume": 22558.0}, {"date": "2023-04-18", "close": 1.075, "volume": 23244.0}, {"date": "2023-04-19", "close": 1.125, "volume": 37944.0}, {"date": "2023-04-20", "close": 1.2, "volume": 34673.0}, {"date": "2023-04-21", "close": 1.125, "volume": 3384.0}, {"date": "2023-04-24", "close": 1.15, "volume": 13659.0}, {"date": "2023-04-26", "close": 1.075, "volume": 13988.0}, {"date": "2023-04-27", "close": 1.15, "volume": 9167.0}, {"date": "2023-04-28", "close": 1.175, "volume": 26406.0}, {"date": "2023-05-01", "close": 1.125, "volume": 2389.0}, {"date": "2023-05-02", "close": 1.1, "volume": 31901.0}, {"date": "2023-05-03", "close": 1.075, "volume": 27775.0}, {"date": "2023-05-04", "close": 1.1, "volume": 9844.0}, {"date": "2023-05-05", "close": 1.1, "volume": 1558.0}, {"date": "2023-05-08", "close": 1.075, "volume": 30014.0}, {"date": "2023-05-09", "close": 1.05, "volume": 45407.0}, {"date": "2023-05-10", "close": 1.025, "volume": 80899.0}, {"date": "2023-05-11", "close": 1.0, "volume": 46921.0}, {"date": "2023-05-12", "close": 1.025, "volume": 11847.0}, {"date": "2023-05-15", "close": 1.0, "volume": 6365.0}, {"date": "2023-05-16", "close": 1.2, "volume": 150124.0}, {"date": "2023-05-17", "close": 1.075, "volume": 58949.0}, {"date": "2023-05-18", "close": 1.1, "volume": 24705.0}, {"date": "2023-05-19", "close": 1.075, "volume": 16484.0}, {"date": "2023-05-22", "close": 1.1, "volume": 9277.0}, {"date": "2023-05-23", "close": 1.075, "volume": 5705.0}, {"date": "2023-05-24", "close": 1.0, "volume": 52575.0}, {"date": "2023-05-25", "close": 1.0, "volume": 25767.0}, {"date": "2023-05-26", "close": 1.025, "volume": 42559.0}, {"date": "2023-05-29", "close": 1.025, "volume": 13202.0}, {"date": "2023-05-30", "close": 1.025, "volume": 56107.0}, {"date": "2023-05-31", "close": 1.025, "volume": 65598.0}, {"date": "2023-06-01", "close": 1.0, "volume": 62685.0}, {"date": "2023-06-02", "close": 1.05, "volume": 12221.0}, {"date": "2023-06-05", "close": 0.975, "volume": 45754.0}, {"date": "2023-06-06", "close": 1.0, "volume": 10195.0}, {"date": "2023-06-07", "close": 0.925, "volume": 70841.0}, {"date": "2023-06-08", "close": 0.95, "volume": 53919.0}, {"date": "2023-06-09", "close": 0.925, "volume": 18120.0}, {"date": "2023-06-13", "close": 0.85, "volume": 344174.0}, {"date": "2023-06-14", "close": 0.875, "volume": 30003.0}, {"date": "2023-06-15", "close": 0.9, "volume": 73125.0}, {"date": "2023-06-16", "close": 0.9, "volume": 92719.0}, {"date": "2023-06-19", "close": 0.875, "volume": 16992.0}, {"date": "2023-06-20", "close": 0.95, "volume": 100749.0}, {"date": "2023-06-21", "close": 0.875, "volume": 54878.0}, {"date": "2023-06-22", "close": 0.875, "volume": 46873.0}, {"date": "2023-06-23", "close": 0.85, "volume": 130696.0}, {"date": "2023-06-26", "close": 0.825, "volume": 56506.0}, {"date": "2023-06-27", "close": 0.825, "volume": 51717.0}, {"date": "2023-06-28", "close": 0.8, "volume": 22821.0}, {"date": "2023-06-29", "close": 0.825, "volume": 21687.0}, {"date": "2023-06-30", "close": 0.825, "volume": 17658.0}, {"date": "2023-07-03", "close": 0.925, "volume": 18938.0}, {"date": "2023-07-04", "close": 0.925, "volume": 34630.0}, {"date": "2023-07-05", "close": 0.975, "volume": 15647.0}, {"date": "2023-07-06", "close": 1.05, "volume": 206604.0}, {"date": "2023-07-07", "close": 1.05, "volume": 25337.0}, {"date": "2023-07-10", "close": 1.05, "volume": 194565.0}, {"date": "2023-07-11", "close": 1.075, "volume": 10399.0}, {"date": "2023-07-12", "close": 1.075, "volume": 7105.0}, {"date": "2023-07-13", "close": 1.125, "volume": 18921.0}, {"date": "2023-07-14", "close": 1.1, "volume": 20053.0}, {"date": "2023-07-17", "close": 1.1375, "volume": 20461.0}, {"date": "2023-07-18", "close": 1.175, "volume": 110938.0}, {"date": "2023-07-19", "close": 1.075, "volume": 37752.0}, {"date": "2023-07-20", "close": 1.025, "volume": 21041.0}, {"date": "2023-07-21", "close": 1.05, "volume": 12089.0}, {"date": "2023-07-24", "close": 1.075, "volume": 13014.0}, {"date": "2023-07-25", "close": 0.975, "volume": 40468.0}, {"date": "2023-07-26", "close": 1.0, "volume": 22161.0}, {"date": "2023-07-27", "close": 1.0, "volume": 765.0}, {"date": "2023-07-28", "close": 0.975, "volume": 9920.0}, {"date": "2023-07-31", "close": 1.025, "volume": 29981.0}, {"date": "2023-08-01", "close": 0.975, "volume": 12391.0}, {"date": "2023-08-02", "close": 0.95, "volume": 20773.0}, {"date": "2023-08-03", "close": 0.975, "volume": 42187.0}, {"date": "2023-08-04", "close": 0.925, "volume": 57505.0}, {"date": "2023-08-07", "close": 0.925, "volume": 34564.0}, {"date": "2023-08-08", "close": 0.925, "volume": 16384.0}, {"date": "2023-08-09", "close": 0.9, "volume": 45768.0}, {"date": "2023-08-10", "close": 0.925, "volume": 180389.0}, {"date": "2023-08-11", "close": 1.025, "volume": 62538.0}, {"date": "2023-08-14", "close": 0.95, "volume": 66288.0}, {"date": "2023-08-15", "close": 0.975, "volume": 75177.0}, {"date": "2023-08-16", "close": 1.0, "volume": 31011.0}, {"date": "2023-08-17", "close": 0.975, "volume": 44737.0}, {"date": "2023-08-18", "close": 0.925, "volume": 88505.0}, {"date": "2023-08-21", "close": 0.9, "volume": 6917.0}, {"date": "2023-08-22", "close": 0.95, "volume": 1100.0}, {"date": "2023-08-23", "close": 1.0, "volume": 40288.0}, {"date": "2023-08-24", "close": 1.0, "volume": 23540.0}, {"date": "2023-08-25", "close": 1.0, "volume": 19371.0}, {"date": "2023-08-28", "close": 1.0, "volume": 47872.0}, {"date": "2023-08-29", "close": 0.975, "volume": 677.0}, {"date": "2023-08-30", "close": 0.975, "volume": 4349.0}, {"date": "2023-08-31", "close": 1.025, "volume": 40012.0}, {"date": "2023-09-01", "close": 0.95, "volume": 8761.0}, {"date": "2023-09-04", "close": 0.95, "volume": 20413.0}, {"date": "2023-09-05", "close": 0.925, "volume": 14052.0}, {"date": "2023-09-06", "close": 0.9, "volume": 2556.0}, {"date": "2023-09-07", "close": 0.9, "volume": 28355.0}, {"date": "2023-09-08", "close": 0.875, "volume": 31497.0}, {"date": "2023-09-11", "close": 0.85, "volume": 65523.0}, {"date": "2023-09-12", "close": 0.85, "volume": 34092.0}, {"date": "2023-09-13", "close": 0.9, "volume": 18042.0}, {"date": "2023-09-14", "close": 0.85, "volume": 32564.0}, {"date": "2023-09-15", "close": 0.85, "volume": 9090.0}, {"date": "2023-09-18", "close": 0.8, "volume": 50914.0}, {"date": "2023-09-19", "close": 0.8, "volume": 7058.0}, {"date": "2023-09-20", "close": 0.775, "volume": 12057.0}, {"date": "2023-09-21", "close": 0.75, "volume": 25606.0}, {"date": "2023-09-22", "close": 0.75, "volume": 19065.0}, {"date": "2023-09-25", "close": 0.725, "volume": 41429.0}, {"date": "2023-09-26", "close": 0.725, "volume": 112571.0}, {"date": "2023-09-27", "close": 0.75, "volume": 20050.0}, {"date": "2023-09-28", "close": 0.725, "volume": 1796.0}, {"date": "2023-09-29", "close": 0.7, "volume": 180979.0}, {"date": "2023-10-02", "close": 0.7, "volume": 46948.0}, {"date": "2023-10-03", "close": 0.75, "volume": 5362.0}, {"date": "2023-10-04", "close": 0.675, "volume": 63141.0}, {"date": "2023-10-05", "close": 0.6, "volume": 208202.0}, {"date": "2023-10-06", "close": 0.65, "volume": 72056.0}, {"date": "2023-10-09", "close": 0.575, "volume": 28763.0}, {"date": "2023-10-10", "close": 0.575, "volume": 27618.0}, {"date": "2023-10-11", "close": 0.625, "volume": 15104.0}, {"date": "2023-10-12", "close": 0.725, "volume": 154898.0}, {"date": "2023-10-13", "close": 0.65, "volume": 100942.0}, {"date": "2023-10-16", "close": 0.7, "volume": 9740.0}, {"date": "2023-10-17", "close": 0.7, "volume": 3806.0}, {"date": "2023-10-18", "close": 0.7, "volume": 9886.0}, {"date": "2023-10-19", "close": 0.65, "volume": 38779.0}, {"date": "2023-10-20", "close": 0.65, "volume": 34122.0}, {"date": "2023-10-23", "close": 0.6, "volume": 35256.0}, {"date": "2023-10-24", "close": 0.625, "volume": 37998.0}, {"date": "2023-10-25", "close": 0.6, "volume": 43187.0}, {"date": "2023-10-26", "close": 0.65, "volume": 46588.0}, {"date": "2023-10-27", "close": 0.6, "volume": 7329.0}, {"date": "2023-10-30", "close": 0.575, "volume": 9747.0}, {"date": "2023-10-31", "close": 0.575, "volume": 54775.0}, {"date": "2023-11-01", "close": 0.575, "volume": 21354.0}, {"date": "2023-11-02", "close": 0.55, "volume": 54279.0}, {"date": "2023-11-03", "close": 0.5, "volume": 275582.0}, {"date": "2023-11-06", "close": 0.525, "volume": 67709.0}, {"date": "2023-11-07", "close": 0.5, "volume": 23786.0}, {"date": "2023-11-08", "close": 0.5, "volume": 35935.0}, {"date": "2023-11-09", "close": 0.5, "volume": 36338.0}, {"date": "2023-11-10", "close": 0.485, "volume": 17244.0}, {"date": "2023-11-13", "close": 0.48, "volume": 29898.0}, {"date": "2023-11-14", "close": 0.55, "volume": 123050.0}, {"date": "2023-11-15", "close": 0.525, "volume": 25391.0}, {"date": "2023-11-16", "close": 0.5, "volume": 25288.0}, {"date": "2023-11-17", "close": 0.5, "volume": 23986.0}, {"date": "2023-11-20", "close": 0.49, "volume": 45264.0}, {"date": "2023-11-21", "close": 0.525, "volume": 61924.0}, {"date": "2023-11-22", "close": 0.475, "volume": 19316.0}, {"date": "2023-11-23", "close": 0.525, "volume": 42845.0}, {"date": "2023-11-24", "close": 0.525, "volume": 83910.0}, {"date": "2023-11-27", "close": 0.5, "volume": 2348.0}, {"date": "2023-11-29", "close": 0.7, "volume": 4738341.0}, {"date": "2023-11-30", "close": 0.625, "volume": 759528.0}, {"date": "2023-12-01", "close": 0.65, "volume": 550124.0}, {"date": "2023-12-04", "close": 0.6, "volume": 454535.0}, {"date": "2023-12-05", "close": 0.55, "volume": 256361.0}, {"date": "2023-12-06", "close": 0.525, "volume": 124803.0}, {"date": "2023-12-07", "close": 0.525, "volume": 223986.0}, {"date": "2023-12-08", "close": 0.5, "volume": 97565.0}, {"date": "2023-12-11", "close": 0.525, "volume": 84111.0}, {"date": "2023-12-12", "close": 0.525, "volume": 80641.0}, {"date": "2023-12-13", "close": 0.5, "volume": 175113.0}, {"date": "2023-12-14", "close": 0.525, "volume": 74435.0}, {"date": "2023-12-15", "close": 0.5, "volume": 265772.0}, {"date": "2023-12-18", "close": 0.5, "volume": 61632.0}, {"date": "2023-12-19", "close": 0.49, "volume": 212472.0}, {"date": "2023-12-20", "close": 0.49, "volume": 162636.0}, {"date": "2023-12-21", "close": 0.49, "volume": 153431.0}, {"date": "2023-12-22", "close": 0.5, "volume": 185930.0}, {"date": "2023-12-27", "close": 0.5, "volume": 176051.0}, {"date": "2023-12-28", "close": 0.5, "volume": 174733.0}, {"date": "2023-12-29", "close": 0.5, "volume": 33139.0}, {"date": "2024-01-02", "close": 0.5, "volume": 37526.0}, {"date": "2024-01-03", "close": 0.485, "volume": 76870.0}, {"date": "2024-01-04", "close": 0.485, "volume": 8701.0}, {"date": "2024-01-05", "close": 0.485, "volume": 18055.0}, {"date": "2024-01-08", "close": 0.455, "volume": 268941.0}, {"date": "2024-01-09", "close": 0.48, "volume": 123427.0}, {"date": "2024-01-10", "close": 0.48, "volume": 58650.0}, {"date": "2024-01-11", "close": 0.455, "volume": 115606.0}, {"date": "2024-01-12", "close": 0.435, "volume": 105014.0}, {"date": "2024-01-15", "close": 0.41, "volume": 215220.0}, {"date": "2024-01-16", "close": 0.38, "volume": 464101.0}, {"date": "2024-01-17", "close": 0.38, "volume": 343238.0}, {"date": "2024-01-18", "close": 0.37, "volume": 278808.0}, {"date": "2024-01-19", "close": 0.395, "volume": 108894.0}, {"date": "2024-01-22", "close": 0.425, "volume": 150922.0}, {"date": "2024-01-23", "close": 0.43, "volume": 156146.0}, {"date": "2024-01-24", "close": 0.43, "volume": 89836.0}, {"date": "2024-01-25", "close": 0.425, "volume": 27199.0}, {"date": "2024-01-29", "close": 0.455, "volume": 228035.0}, {"date": "2024-01-30", "close": 0.435, "volume": 124580.0}, {"date": "2024-01-31", "close": 0.42, "volume": 47625.0}, {"date": "2024-02-01", "close": 0.47, "volume": 85295.0}, {"date": "2024-02-02", "close": 0.43, "volume": 6955.0}, {"date": "2024-02-05", "close": 0.42, "volume": 59404.0}, {"date": "2024-02-06", "close": 0.415, "volume": 22604.0}, {"date": "2024-02-07", "close": 0.45, "volume": 55223.0}, {"date": "2024-02-08", "close": 0.435, "volume": 582.0}, {"date": "2024-02-09", "close": 0.435, "volume": 9387.0}, {"date": "2024-02-12", "close": 0.405, "volume": 75927.0}, {"date": "2024-02-13", "close": 0.375, "volume": 105634.0}, {"date": "2024-02-14", "close": 0.375, "volume": 71453.0}, {"date": "2024-02-15", "close": 0.375, "volume": 62087.0}, {"date": "2024-02-16", "close": 0.39, "volume": 28490.0}, {"date": "2024-02-19", "close": 0.395, "volume": 65260.0}, {"date": "2024-02-20", "close": 0.38, "volume": 95763.0}, {"date": "2024-02-21", "close": 0.39, "volume": 86099.0}, {"date": "2024-02-22", "close": 0.39, "volume": 33194.0}, {"date": "2024-02-23", "close": 0.38, "volume": 151318.0}, {"date": "2024-02-26", "close": 0.425, "volume": 60802.0}, {"date": "2024-02-27", "close": 0.4, "volume": 22992.0}, {"date": "2024-02-28", "close": 0.4, "volume": 94938.0}, {"date": "2024-02-29", "close": 0.405, "volume": 58710.0}, {"date": "2024-03-01", "close": 0.385, "volume": 22013.0}, {"date": "2024-03-04", "close": 0.45, "volume": 193300.0}, {"date": "2024-03-05", "close": 0.45, "volume": 2398.0}, {"date": "2024-03-06", "close": 0.46, "volume": 44962.0}, {"date": "2024-03-07", "close": 0.44, "volume": 35212.0}, {"date": "2024-03-08", "close": 0.425, "volume": 49468.0}, {"date": "2024-03-11", "close": 0.425, "volume": 32889.0}, {"date": "2024-03-12", "close": 0.415, "volume": 5130.0}, {"date": "2024-03-13", "close": 0.45, "volume": 64138.0}, {"date": "2024-03-14", "close": 0.47, "volume": 71922.0}, {"date": "2024-03-15", "close": 0.465, "volume": 136280.0}, {"date": "2024-03-18", "close": 0.48, "volume": 91755.0}, {"date": "2024-03-19", "close": 0.465, "volume": 14088.0}, {"date": "2024-03-20", "close": 0.49, "volume": 98512.0}, {"date": "2024-03-21", "close": 0.46, "volume": 256174.0}, {"date": "2024-03-22", "close": 0.455, "volume": 25303.0}, {"date": "2024-03-25", "close": 0.445, "volume": 52323.0}, {"date": "2024-03-26", "close": 0.43, "volume": 12914.0}, {"date": "2024-03-27", "close": 0.43, "volume": 33376.0}, {"date": "2024-03-28", "close": 0.445, "volume": 1368565.0}, {"date": "2024-04-02", "close": 0.435, "volume": 113269.0}, {"date": "2024-04-03", "close": 0.435, "volume": 45251.0}, {"date": "2024-04-04", "close": 0.445, "volume": 19638.0}, {"date": "2024-04-05", "close": 0.43, "volume": 15013.0}, {"date": "2024-04-08", "close": 0.435, "volume": 27489.0}, {"date": "2024-04-09", "close": 0.425, "volume": 60537.0}, {"date": "2024-04-10", "close": 0.46, "volume": 62865.0}, {"date": "2024-04-11", "close": 0.455, "volume": 216406.0}, {"date": "2024-04-12", "close": 0.45, "volume": 14208.0}, {"date": "2024-04-15", "close": 0.455, "volume": 42478.0}, {"date": "2024-04-16", "close": 0.43, "volume": 156093.0}, {"date": "2024-04-17", "close": 0.455, "volume": 6198.0}, {"date": "2024-04-18", "close": 0.475, "volume": 73021.0}, {"date": "2024-04-19", "close": 0.45, "volume": 28023.0}, {"date": "2024-04-22", "close": 0.44, "volume": 92800.0}, {"date": "2024-04-23", "close": 0.435, "volume": 9460.0}, {"date": "2024-04-24", "close": 0.435, "volume": 17633.0}, {"date": "2024-04-26", "close": 0.435, "volume": 3726.0}, {"date": "2024-04-29", "close": 0.43, "volume": 93802.0}, {"date": "2024-04-30", "close": 0.405, "volume": 180465.0}, {"date": "2024-05-01", "close": 0.405, "volume": 6931.0}, {"date": "2024-05-02", "close": 0.4, "volume": 66742.0}, {"date": "2024-05-03", "close": 0.39, "volume": 51350.0}, {"date": "2024-05-06", "close": 0.4, "volume": 31045.0}, {"date": "2024-05-07", "close": 0.395, "volume": 19540.0}, {"date": "2024-05-08", "close": 0.385, "volume": 59867.0}, {"date": "2024-05-09", "close": 0.385, "volume": 19000.0}, {"date": "2024-05-10", "close": 0.39, "volume": 48212.0}, {"date": "2024-05-13", "close": 0.42, "volume": 183818.0}, {"date": "2024-05-14", "close": 0.435, "volume": 74306.0}, {"date": "2024-05-15", "close": 0.42, "volume": 49068.0}, {"date": "2024-05-16", "close": 0.405, "volume": 32784.0}, {"date": "2024-05-17", "close": 0.42, "volume": 19077.0}, {"date": "2024-05-20", "close": 0.41, "volume": 26768.0}, {"date": "2024-05-21", "close": 0.41, "volume": 8904.0}, {"date": "2024-05-22", "close": 0.415, "volume": 95171.0}, {"date": "2024-05-23", "close": 0.395, "volume": 87547.0}, {"date": "2024-05-24", "close": 0.385, "volume": 44180.0}, {"date": "2024-05-27", "close": 0.385, "volume": 10322.0}, {"date": "2024-05-28", "close": 0.405, "volume": 81411.0}, {"date": "2024-05-29", "close": 0.4, "volume": 11000.0}, {"date": "2024-05-30", "close": 0.39, "volume": 27636.0}, {"date": "2024-05-31", "close": 0.385, "volume": 15233.0}, {"date": "2024-06-03", "close": 0.39, "volume": 32989.0}, {"date": "2024-06-04", "close": 0.385, "volume": 29329.0}, {"date": "2024-06-05", "close": 0.385, "volume": 59374.0}, {"date": "2024-06-06", "close": 0.385, "volume": 9838.0}, {"date": "2024-06-07", "close": 0.395, "volume": 18883.0}, {"date": "2024-06-11", "close": 0.38, "volume": 64739.0}, {"date": "2024-06-12", "close": 0.365, "volume": 321713.0}, {"date": "2024-06-13", "close": 0.365, "volume": 80028.0}, {"date": "2024-06-14", "close": 0.355, "volume": 108734.0}, {"date": "2024-06-17", "close": 0.35, "volume": 102766.0}, {"date": "2024-06-18", "close": 0.35, "volume": 7316.0}, {"date": "2024-06-19", "close": 0.335, "volume": 77885.0}, {"date": "2024-06-20", "close": 0.36, "volume": 62264.0}, {"date": "2024-06-21", "close": 0.34, "volume": 32317.0}, {"date": "2024-06-24", "close": 0.33, "volume": 88375.0}, {"date": "2024-06-25", "close": 0.33, "volume": 49928.0}, {"date": "2024-06-26", "close": 0.34, "volume": 124222.0}, {"date": "2024-06-27", "close": 0.345, "volume": 73370.0}, {"date": "2024-06-28", "close": 0.35, "volume": 76738.0}, {"date": "2024-07-01", "close": 0.375, "volume": 44037.0}, {"date": "2024-07-02", "close": 0.375, "volume": 6295.0}, {"date": "2024-07-03", "close": 0.375, "volume": 1501.0}, {"date": "2024-07-04", "close": 0.36, "volume": 12250.0}, {"date": "2024-07-05", "close": 0.365, "volume": 3486.0}, {"date": "2024-07-08", "close": 0.36, "volume": 82851.0}, {"date": "2024-07-09", "close": 0.365, "volume": 15991.0}, {"date": "2024-07-10", "close": 0.36, "volume": 13645.0}, {"date": "2024-07-11", "close": 0.345, "volume": 23407.0}, {"date": "2024-07-12", "close": 0.345, "volume": 7983.0}, {"date": "2024-07-15", "close": 0.355, "volume": 19369.0}, {"date": "2024-07-16", "close": 0.35, "volume": 41758.0}, {"date": "2024-07-17", "close": 0.34, "volume": 39191.0}, {"date": "2024-07-18", "close": 0.34, "volume": 27482.0}, {"date": "2024-07-19", "close": 0.34, "volume": 542.0}, {"date": "2024-07-22", "close": 0.335, "volume": 19438.0}, {"date": "2024-07-23", "close": 0.335, "volume": 12356.0}, {"date": "2024-07-24", "close": 0.34, "volume": 38120.0}, {"date": "2024-07-25", "close": 0.335, "volume": 7636.0}, {"date": "2024-07-26", "close": 0.315, "volume": 56576.0}, {"date": "2024-07-29", "close": 0.31, "volume": 36791.0}, {"date": "2024-07-30", "close": 0.29, "volume": 203832.0}, {"date": "2024-07-31", "close": 0.26, "volume": 145363.0}, {"date": "2024-08-01", "close": 0.23, "volume": 93186.0}, {"date": "2024-08-02", "close": 0.24, "volume": 29756.0}, {"date": "2024-08-05", "close": 0.235, "volume": 53068.0}, {"date": "2024-08-06", "close": 0.24, "volume": 6327.0}, {"date": "2024-08-07", "close": 0.22, "volume": 100335.0}, {"date": "2024-08-08", "close": 0.235, "volume": 94250.0}, {"date": "2024-08-09", "close": 0.215, "volume": 64553.0}, {"date": "2024-08-12", "close": 0.21, "volume": 67828.0}, {"date": "2024-08-13", "close": 0.22, "volume": 75507.0}, {"date": "2024-08-14", "close": 0.22, "volume": 250974.0}, {"date": "2024-08-15", "close": 0.18, "volume": 262282.0}, {"date": "2024-08-16", "close": 0.175, "volume": 125468.0}, {"date": "2024-08-19", "close": 0.175, "volume": 1477826.0}, {"date": "2024-08-20", "close": 0.18, "volume": 258943.0}, {"date": "2024-08-21", "close": 0.18, "volume": 60353.0}, {"date": "2024-08-22", "close": 0.18, "volume": 52749.0}, {"date": "2024-08-23", "close": 0.18, "volume": 58438.0}, {"date": "2024-08-26", "close": 0.2, "volume": 109174.0}, {"date": "2024-08-27", "close": 0.21, "volume": 190621.0}, {"date": "2024-08-28", "close": 0.22, "volume": 65734.0}, {"date": "2024-08-29", "close": 0.275, "volume": 796251.0}, {"date": "2024-08-30", "close": 0.28, "volume": 208569.0}, {"date": "2024-09-02", "close": 0.255, "volume": 154138.0}, {"date": "2024-09-03", "close": 0.25, "volume": 98825.0}, {"date": "2024-09-04", "close": 0.265, "volume": 85517.0}, {"date": "2024-09-05", "close": 0.275, "volume": 66684.0}, {"date": "2024-09-06", "close": 0.255, "volume": 37382.0}, {"date": "2024-09-09", "close": 0.26, "volume": 75425.0}, {"date": "2024-09-10", "close": 0.285, "volume": 226893.0}, {"date": "2024-09-11", "close": 0.285, "volume": 7600.0}, {"date": "2024-09-12", "close": 0.275, "volume": 143565.0}, {"date": "2024-09-13", "close": 0.275, "volume": 21029.0}, {"date": "2024-09-16", "close": 0.265, "volume": 100800.0}, {"date": "2024-09-17", "close": 0.26, "volume": 51960.0}, {"date": "2024-09-18", "close": 0.27, "volume": 40837.0}, {"date": "2024-09-19", "close": 0.26, "volume": 18201.0}, {"date": "2024-09-20", "close": 0.25, "volume": 323846.0}, {"date": "2024-09-23", "close": 0.24, "volume": 201143.0}, {"date": "2024-09-24", "close": 0.245, "volume": 10563.0}, {"date": "2024-09-25", "close": 0.245, "volume": 57615.0}, {"date": "2024-09-26", "close": 0.24, "volume": 23010.0}, {"date": "2024-09-27", "close": 0.25, "volume": 69283.0}, {"date": "2024-09-30", "close": 0.24, "volume": 32314.0}, {"date": "2024-10-01", "close": 0.235, "volume": 28436.0}, {"date": "2024-10-02", "close": 0.24, "volume": 20625.0}, {"date": "2024-10-03", "close": 0.23, "volume": 12400.0}, {"date": "2024-10-04", "close": 0.23, "volume": 11014.0}, {"date": "2024-10-07", "close": 0.23, "volume": 42406.0}, {"date": "2024-10-08", "close": 0.24, "volume": 22611.0}, {"date": "2024-10-09", "close": 0.235, "volume": 8670.0}, {"date": "2024-10-10", "close": 0.24, "volume": 3208.0}, {"date": "2024-10-11", "close": 0.24, "volume": 10443.0}, {"date": "2024-10-14", "close": 0.245, "volume": 169951.0}, {"date": "2024-10-15", "close": 0.245, "volume": 44037.0}, {"date": "2024-10-16", "close": 0.24, "volume": 50903.0}, {"date": "2024-10-17", "close": 0.285, "volume": 69232.0}, {"date": "2024-10-18", "close": 0.255, "volume": 102787.0}, {"date": "2024-10-21", "close": 0.27, "volume": 146038.0}, {"date": "2024-10-22", "close": 0.285, "volume": 50468.0}, {"date": "2024-10-23", "close": 0.295, "volume": 14295.0}, {"date": "2024-10-24", "close": 0.295, "volume": 262512.0}, {"date": "2024-10-25", "close": 0.345, "volume": 87898.0}, {"date": "2024-10-28", "close": 0.295, "volume": 116367.0}, {"date": "2024-10-29", "close": 0.295, "volume": 153906.0}, {"date": "2024-10-30", "close": 0.295, "volume": 106711.0}, {"date": "2024-10-31", "close": 0.335, "volume": 96180.0}, {"date": "2024-11-01", "close": 0.325, "volume": 102261.0}, {"date": "2024-11-04", "close": 0.295, "volume": 76458.0}, {"date": "2024-11-05", "close": 0.295, "volume": 19745.0}, {"date": "2024-11-06", "close": 0.305, "volume": 38463.0}, {"date": "2024-11-07", "close": 0.3, "volume": 20646.0}, {"date": "2024-11-08", "close": 0.295, "volume": 42504.0}, {"date": "2024-11-11", "close": 0.29, "volume": 14291.0}, {"date": "2024-11-12", "close": 0.3, "volume": 75617.0}, {"date": "2024-11-13", "close": 0.295, "volume": 50324.0}, {"date": "2024-11-14", "close": 0.27, "volume": 104695.0}, {"date": "2024-11-15", "close": 0.265, "volume": 15036.0}, {"date": "2024-11-18", "close": 0.26, "volume": 6468.0}, {"date": "2024-11-19", "close": 0.24, "volume": 143850.0}, {"date": "2024-11-20", "close": 0.24, "volume": 66676.0}, {"date": "2024-11-21", "close": 0.24, "volume": 47351.0}, {"date": "2024-11-22", "close": 0.235, "volume": 33671.0}, {"date": "2024-11-25", "close": 0.2, "volume": 671585.0}, {"date": "2024-11-26", "close": 0.2, "volume": 108578.0}, {"date": "2024-11-27", "close": 0.22, "volume": 90979.0}, {"date": "2024-11-28", "close": 0.22, "volume": 61330.0}, {"date": "2024-11-29", "close": 0.22, "volume": 88816.0}, {"date": "2024-12-02", "close": 0.225, "volume": 10760.0}, {"date": "2024-12-03", "close": 0.205, "volume": 397727.0}, {"date": "2024-12-04", "close": 0.195, "volume": 314366.0}, {"date": "2024-12-05", "close": 0.21, "volume": 51529.0}, {"date": "2024-12-09", "close": 0.2, "volume": 57095.0}, {"date": "2024-12-10", "close": 0.2, "volume": 21656.0}, {"date": "2024-12-11", "close": 0.195, "volume": 6903.0}, {"date": "2024-12-12", "close": 0.2, "volume": 140600.0}, {"date": "2024-12-13", "close": 0.21, "volume": 2000.0}, {"date": "2024-12-16", "close": 0.2, "volume": 17915.0}, {"date": "2024-12-17", "close": 0.205, "volume": 46293.0}, {"date": "2024-12-18", "close": 0.19, "volume": 110736.0}, {"date": "2024-12-19", "close": 0.185, "volume": 42216.0}, {"date": "2024-12-20", "close": 0.185, "volume": 3045.0}, {"date": "2024-12-23", "close": 0.16, "volume": 86390.0}, {"date": "2024-12-24", "close": 0.17, "volume": 3024.0}, {"date": "2024-12-27", "close": 0.155, "volume": 58072.0}, {"date": "2024-12-30", "close": 0.1375, "volume": 165785.0}, {"date": "2024-12-31", "close": 0.145, "volume": 57053.0}, {"date": "2025-01-02", "close": 0.15, "volume": 11500.0}, {"date": "2025-01-03", "close": 0.165, "volume": 85258.0}, {"date": "2025-01-06", "close": 0.165, "volume": 39635.0}, {"date": "2025-01-07", "close": 0.15, "volume": 7167.0}, {"date": "2025-01-08", "close": 0.15, "volume": 27426.0}, {"date": "2025-01-09", "close": 0.15, "volume": 15707.0}, {"date": "2025-01-10", "close": 0.155, "volume": 42400.0}, {"date": "2025-01-13", "close": 0.16, "volume": 6956.0}, {"date": "2025-01-14", "close": 0.15, "volume": 23776.0}, {"date": "2025-01-15", "close": 0.16, "volume": 116773.0}, {"date": "2025-01-16", "close": 0.165, "volume": 35028.0}, {"date": "2025-01-17", "close": 0.16, "volume": 3000.0}, {"date": "2025-01-20", "close": 0.16, "volume": 8132.0}, {"date": "2025-01-21", "close": 0.16, "volume": 12961.0}, {"date": "2025-01-22", "close": 0.16, "volume": 9116.0}, {"date": "2025-01-23", "close": 0.17, "volume": 24295.0}, {"date": "2025-01-24", "close": 0.18, "volume": 58611.0}, {"date": "2025-01-28", "close": 0.21, "volume": 111464.0}, {"date": "2025-01-29", "close": 0.2, "volume": 89312.0}, {"date": "2025-01-30", "close": 0.2, "volume": 52491.0}, {"date": "2025-01-31", "close": 0.215, "volume": 69799.0}, {"date": "2025-02-03", "close": 0.215, "volume": 43762.0}, {"date": "2025-02-04", "close": 0.245, "volume": 126295.0}, {"date": "2025-02-05", "close": 0.24, "volume": 174889.0}, {"date": "2025-02-06", "close": 0.27, "volume": 31143.0}, {"date": "2025-02-07", "close": 0.275, "volume": 57105.0}, {"date": "2025-02-10", "close": 0.26, "volume": 43769.0}, {"date": "2025-02-11", "close": 0.235, "volume": 73741.0}, {"date": "2025-02-12", "close": 0.23, "volume": 22761.0}, {"date": "2025-02-13", "close": 0.23, "volume": 8600.0}, {"date": "2025-02-14", "close": 0.22, "volume": 458.0}, {"date": "2025-02-17", "close": 0.22, "volume": 8956.0}, {"date": "2025-02-18", "close": 0.225, "volume": 7166.0}, {"date": "2025-02-19", "close": 0.245, "volume": 13503.0}, {"date": "2025-02-20", "close": 0.25, "volume": 22600.0}, {"date": "2025-02-21", "close": 0.24, "volume": 125174.0}, {"date": "2025-02-24", "close": 0.225, "volume": 24342.0}, {"date": "2025-02-25", "close": 0.23, "volume": 1053.0}, {"date": "2025-02-26", "close": 0.22, "volume": 17069.0}, {"date": "2025-02-27", "close": 0.225, "volume": 5310.0}, {"date": "2025-02-28", "close": 0.2275, "volume": 46696.0}, {"date": "2025-03-03", "close": 0.23, "volume": 60626.0}, {"date": "2025-03-07", "close": 0.19, "volume": 84874.0}, {"date": "2025-03-10", "close": 0.195, "volume": 16691.0}, {"date": "2025-03-11", "close": 0.185, "volume": 74896.0}, {"date": "2025-03-12", "close": 0.18, "volume": 36344.0}, {"date": "2025-03-13", "close": 0.185, "volume": 5456.0}, {"date": "2025-03-14", "close": 0.18, "volume": 11442.0}, {"date": "2025-03-17", "close": 0.18, "volume": 11930.0}, {"date": "2025-03-18", "close": 0.18, "volume": 18030.0}, {"date": "2025-03-19", "close": 0.18, "volume": 29334.0}, {"date": "2025-03-20", "close": 0.185, "volume": 27209.0}, {"date": "2025-03-21", "close": 0.19, "volume": 274509.0}, {"date": "2025-03-24", "close": 0.215, "volume": 876330.0}, {"date": "2025-03-25", "close": 0.225, "volume": 93164.0}, {"date": "2025-03-26", "close": 0.25, "volume": 854665.0}, {"date": "2025-03-27", "close": 0.26, "volume": 170272.0}, {"date": "2025-03-28", "close": 0.265, "volume": 58638.0}, {"date": "2025-04-02", "close": 0.29, "volume": 196470.0}, {"date": "2025-04-14", "close": 0.275, "volume": 70311.0}, {"date": "2025-04-15", "close": 0.275, "volume": 35926.0}, {"date": "2025-04-16", "close": 0.31, "volume": 94977.0}, {"date": "2025-04-17", "close": 0.28, "volume": 87406.0}, {"date": "2025-04-22", "close": 0.275, "volume": 53331.0}, {"date": "2025-04-23", "close": 0.27, "volume": 121421.0}, {"date": "2025-04-24", "close": 0.27, "volume": 44851.0}, {"date": "2025-04-28", "close": 0.25, "volume": 63886.0}, {"date": "2025-04-29", "close": 0.205, "volume": 45937.0}, {"date": "2025-04-30", "close": 0.215, "volume": 11932.0}, {"date": "2025-05-01", "close": 0.22, "volume": 21011.0}, {"date": "2025-05-02", "close": 0.245, "volume": 103603.0}, {"date": "2025-05-05", "close": 0.235, "volume": 162731.0}, {"date": "2025-05-07", "close": 0.215, "volume": 182821.0}, {"date": "2025-05-08", "close": 0.225, "volume": 133371.0}, {"date": "2025-05-09", "close": 0.215, "volume": 92383.0}, {"date": "2025-05-12", "close": 0.22, "volume": 23000.0}, {"date": "2025-05-13", "close": 0.22, "volume": 54981.0}, {"date": "2025-05-14", "close": 0.23, "volume": 198922.0}, {"date": "2025-05-15", "close": 0.21, "volume": 42013.0}, {"date": "2025-05-16", "close": 0.21, "volume": 28241.0}, {"date": "2025-05-19", "close": 0.21, "volume": 4000.0}, {"date": "2025-05-20", "close": 0.22, "volume": 12611.0}, {"date": "2025-05-21", "close": 0.22, "volume": 18920.0}, {"date": "2025-05-22", "close": 0.19, "volume": 576545.0}, {"date": "2025-05-23", "close": 0.19, "volume": 300504.0}, {"date": "2025-05-26", "close": 0.18, "volume": 144285.0}, {"date": "2025-05-27", "close": 0.175, "volume": 145759.0}, {"date": "2025-05-28", "close": 0.19, "volume": 111749.0}, {"date": "2025-05-29", "close": 0.18, "volume": 259003.0}, {"date": "2025-05-30", "close": 0.175, "volume": 150830.0}, {"date": "2025-06-02", "close": 0.17, "volume": 80085.0}, {"date": "2025-06-03", "close": 0.18, "volume": 522127.0}, {"date": "2025-06-04", "close": 0.175, "volume": 363668.0}, {"date": "2025-06-05", "close": 0.175, "volume": 1164281.0}, {"date": "2025-06-06", "close": 0.19, "volume": 524563.0}, {"date": "2025-06-10", "close": 0.23, "volume": 826229.0}, {"date": "2025-06-11", "close": 0.23, "volume": 1400029.0}, {"date": "2025-06-12", "close": 0.23, "volume": 353872.0}, {"date": "2025-06-13", "close": 0.22, "volume": 247183.0}, {"date": "2025-06-16", "close": 0.195, "volume": 633863.0}, {"date": "2025-06-17", "close": 0.195, "volume": 583791.0}, {"date": "2025-06-18", "close": 0.2, "volume": 1030849.0}, {"date": "2025-06-19", "close": 0.19, "volume": 313474.0}, {"date": "2025-06-20", "close": 0.19, "volume": 302987.0}, {"date": "2025-06-23", "close": 0.19, "volume": 126005.0}, {"date": "2025-06-24", "close": 0.19, "volume": 126871.0}, {"date": "2025-06-25", "close": 0.195, "volume": 113340.0}, {"date": "2025-06-26", "close": 0.195, "volume": 140136.0}, {"date": "2025-06-27", "close": 0.19, "volume": 309097.0}, {"date": "2025-06-30", "close": 0.19, "volume": 137464.0}, {"date": "2025-07-01", "close": 0.195, "volume": 104387.0}, {"date": "2025-07-02", "close": 0.18, "volume": 73912.0}, {"date": "2025-07-03", "close": 0.18, "volume": 296104.0}, {"date": "2025-07-04", "close": 0.185, "volume": 109226.0}, {"date": "2025-07-07", "close": 0.185, "volume": 208336.0}, {"date": "2025-07-08", "close": 0.17, "volume": 307443.0}, {"date": "2025-07-09", "close": 0.17, "volume": 196549.0}, {"date": "2025-07-10", "close": 0.17, "volume": 39107.0}, {"date": "2025-07-11", "close": 0.17, "volume": 10307.0}, {"date": "2025-07-14", "close": 0.165, "volume": 176773.0}, {"date": "2025-07-15", "close": 0.18, "volume": 278382.0}, {"date": "2025-07-16", "close": 0.175, "volume": 246361.0}, {"date": "2025-07-17", "close": 0.175, "volume": 557120.0}, {"date": "2025-07-18", "close": 0.195, "volume": 277768.0}, {"date": "2025-07-21", "close": 0.18, "volume": 65901.0}, {"date": "2025-07-22", "close": 0.18, "volume": 116529.0}, {"date": "2025-07-23", "close": 0.17, "volume": 61964.0}, {"date": "2025-07-24", "close": 0.175, "volume": 27040.0}, {"date": "2025-07-25", "close": 0.185, "volume": 96989.0}, {"date": "2025-07-28", "close": 0.19, "volume": 115588.0}, {"date": "2025-07-30", "close": 0.17, "volume": 180542.0}, {"date": "2025-07-31", "close": 0.175, "volume": 1207.0}, {"date": "2025-08-01", "close": 0.165, "volume": 135962.0}, {"date": "2025-08-04", "close": 0.15, "volume": 270351.0}, {"date": "2025-08-05", "close": 0.155, "volume": 178533.0}, {"date": "2025-08-06", "close": 0.17, "volume": 233715.0}, {"date": "2025-08-07", "close": 0.165, "volume": 265045.0}, {"date": "2025-08-08", "close": 0.17, "volume": 54035.0}, {"date": "2025-08-11", "close": 0.175, "volume": 26929.0}, {"date": "2025-08-12", "close": 0.16, "volume": 878.0}, {"date": "2025-08-13", "close": 0.175, "volume": 101802.0}, {"date": "2025-08-14", "close": 0.16, "volume": 32860.0}, {"date": "2025-08-15", "close": 0.16, "volume": 3.0}, {"date": "2025-08-18", "close": 0.16, "volume": 3310.0}, {"date": "2025-08-19", "close": 0.17, "volume": 37120.0}, {"date": "2025-08-20", "close": 0.17, "volume": 42500.0}, {"date": "2025-08-21", "close": 0.175, "volume": 3370.0}, {"date": "2025-08-22", "close": 0.17, "volume": 89369.0}, {"date": "2025-08-25", "close": 0.165, "volume": 36201.0}, {"date": "2025-08-26", "close": 0.17, "volume": 139303.0}, {"date": "2025-08-27", "close": 0.175, "volume": 194000.0}, {"date": "2025-08-28", "close": 0.175, "volume": 58889.0}, {"date": "2025-08-29", "close": 0.17, "volume": 806.0}, {"date": "2025-09-01", "close": 0.165, "volume": 6236.0}, {"date": "2025-09-02", "close": 0.16, "volume": 81356.0}, {"date": "2025-09-03", "close": 0.17, "volume": 132448.0}, {"date": "2025-09-04", "close": 0.17, "volume": 20200.0}, {"date": "2025-09-05", "close": 0.175, "volume": 111606.0}, {"date": "2025-09-08", "close": 0.19, "volume": 358759.0}, {"date": "2025-09-09", "close": 0.195, "volume": 29703.0}, {"date": "2025-09-10", "close": 0.195, "volume": 149086.0}, {"date": "2025-09-11", "close": 0.18, "volume": 89102.0}, {"date": "2025-09-12", "close": 0.18, "volume": 72835.0}, {"date": "2025-09-15", "close": 0.175, "volume": 13938.0}, {"date": "2025-09-16", "close": 0.17, "volume": 183081.0}, {"date": "2025-09-17", "close": 0.175, "volume": 100861.0}, {"date": "2025-09-18", "close": 0.165, "volume": 10000.0}, {"date": "2025-09-19", "close": 0.17, "volume": 58751.0}, {"date": "2025-09-22", "close": 0.165, "volume": 254815.0}, {"date": "2025-09-23", "close": 0.16, "volume": 109396.0}, {"date": "2025-09-24", "close": 0.165, "volume": 22049.0}, {"date": "2025-09-25", "close": 0.17, "volume": 41432.0}, {"date": "2025-09-26", "close": 0.16, "volume": 408552.0}, {"date": "2025-09-29", "close": 0.17, "volume": 35262.0}, {"date": "2025-09-30", "close": 0.16, "volume": 251467.0}, {"date": "2025-10-01", "close": 0.16, "volume": 58847.0}, {"date": "2025-10-02", "close": 0.16, "volume": 206500.0}, {"date": "2025-10-03", "close": 0.165, "volume": 126815.0}, {"date": "2025-10-06", "close": 0.16, "volume": 53928.0}, {"date": "2025-10-07", "close": 0.17, "volume": 729737.0}, {"date": "2025-10-08", "close": 0.155, "volume": 203147.0}, {"date": "2025-10-09", "close": 0.16, "volume": 499.0}, {"date": "2025-10-10", "close": 0.155, "volume": 275323.0}, {"date": "2025-10-13", "close": 0.155, "volume": 5379.0}, {"date": "2025-10-14", "close": 0.155, "volume": 209739.0}, {"date": "2025-10-15", "close": 0.19, "volume": 712210.0}, {"date": "2025-10-16", "close": 0.185, "volume": 359361.0}, {"date": "2025-10-17", "close": 0.21, "volume": 752811.0}, {"date": "2025-10-20", "close": 0.21, "volume": 278355.0}, {"date": "2025-10-21", "close": 0.18, "volume": 296351.0}, {"date": "2025-10-22", "close": 0.18, "volume": 203692.0}, {"date": "2025-10-23", "close": 0.18, "volume": 128399.0}, {"date": "2025-10-24", "close": 0.165, "volume": 161118.0}, {"date": "2025-10-27", "close": 0.18, "volume": 127428.0}, {"date": "2025-10-28", "close": 0.17, "volume": 188970.0}, {"date": "2025-10-29", "close": 0.165, "volume": 192823.0}, {"date": "2025-10-30", "close": 0.17, "volume": 92430.0}, {"date": "2025-10-31", "close": 0.18, "volume": 43090.0}, {"date": "2025-11-03", "close": 0.175, "volume": 6438.0}, {"date": "2025-11-04", "close": 0.17, "volume": 141363.0}, {"date": "2025-11-05", "close": 0.17, "volume": 22561.0}, {"date": "2025-11-06", "close": 0.165, "volume": 2800.0}, {"date": "2025-11-07", "close": 0.16, "volume": 148076.0}, {"date": "2025-11-10", "close": 0.17, "volume": 58791.0}, {"date": "2025-11-11", "close": 0.19, "volume": 12911.0}, {"date": "2025-11-12", "close": 0.175, "volume": 4011.0}, {"date": "2025-11-13", "close": 0.175, "volume": 2000.0}, {"date": "2025-11-14", "close": 0.165, "volume": 33402.0}, {"date": "2025-11-17", "close": 0.18, "volume": 15557.0}, {"date": "2025-11-18", "close": 0.165, "volume": 40491.0}, {"date": "2025-11-19", "close": 0.165, "volume": 15988.0}, {"date": "2025-11-20", "close": 0.165, "volume": 300241.0}, {"date": "2025-11-21", "close": 0.17, "volume": 64680.0}, {"date": "2025-11-24", "close": 0.16, "volume": 22357.0}, {"date": "2025-11-25", "close": 0.165, "volume": 48900.0}, {"date": "2025-11-26", "close": 0.165, "volume": 77990.0}, {"date": "2025-11-28", "close": 0.16, "volume": 40670.0}, {"date": "2025-12-01", "close": 0.165, "volume": 17055.0}, {"date": "2025-12-02", "close": 0.165, "volume": 43620.0}, {"date": "2025-12-03", "close": 0.165, "volume": 1970.0}, {"date": "2025-12-04", "close": 0.16, "volume": 10000.0}, {"date": "2025-12-05", "close": 0.16, "volume": 107800.0}, {"date": "2025-12-08", "close": 0.16, "volume": 163225.0}, {"date": "2025-12-09", "close": 0.16, "volume": 229798.0}, {"date": "2025-12-10", "close": 0.165, "volume": 37625.0}, {"date": "2025-12-11", "close": 0.165, "volume": 19372.0}, {"date": "2025-12-12", "close": 0.165, "volume": 16392.0}, {"date": "2025-12-15", "close": 0.16, "volume": 8279.0}, {"date": "2025-12-17", "close": 0.155, "volume": 299.0}, {"date": "2025-12-18", "close": 0.16, "volume": 14580.0}, {"date": "2025-12-19", "close": 0.155, "volume": 282681.0}, {"date": "2025-12-22", "close": 0.16, "volume": 67500.0}, {"date": "2025-12-23", "close": 0.16, "volume": 54395.0}, {"date": "2025-12-24", "close": 0.175, "volume": 141988.0}, {"date": "2025-12-29", "close": 0.165, "volume": 3789.0}, {"date": "2025-12-30", "close": 0.165, "volume": 3103.0}, {"date": "2025-12-31", "close": 0.155, "volume": 21600.0}, {"date": "2026-01-02", "close": 0.16, "volume": 21659.0}, {"date": "2026-01-05", "close": 0.165, "volume": 160391.0}, {"date": "2026-01-06", "close": 0.17, "volume": 4568.0}, {"date": "2026-01-07", "close": 0.165, "volume": 59893.0}, {"date": "2026-01-08", "close": 0.17, "volume": 10273.0}, {"date": "2026-01-09", "close": 0.165, "volume": 75371.0}, {"date": "2026-01-12", "close": 0.165, "volume": 14272.0}, {"date": "2026-01-13", "close": 0.17, "volume": 6982.0}, {"date": "2026-01-14", "close": 0.17, "volume": 150297.0}, {"date": "2026-01-15", "close": 0.165, "volume": 7911.0}, {"date": "2026-01-16", "close": 0.175, "volume": 22000.0}, {"date": "2026-01-19", "close": 0.175, "volume": 366201.0}, {"date": "2026-01-20", "close": 0.17, "volume": 239122.0}, {"date": "2026-01-21", "close": 0.165, "volume": 7201.0}, {"date": "2026-01-22", "close": 0.165, "volume": 22949.0}, {"date": "2026-01-23", "close": 0.215, "volume": 1150281.0}, {"date": "2026-01-27", "close": 0.27, "volume": 966542.0}, {"date": "2026-01-28", "close": 0.22, "volume": 1297246.0}, {"date": "2026-01-29", "close": 0.22, "volume": 151379.0}, {"date": "2026-01-30", "close": 0.205, "volume": 6602.0}, {"date": "2026-02-02", "close": 0.2, "volume": 46696.0}, {"date": "2026-02-03", "close": 0.215, "volume": 75466.0}, {"date": "2026-02-04", "close": 0.22, "volume": 54308.0}, {"date": "2026-02-05", "close": 0.22, "volume": 21958.0}, {"date": "2026-02-06", "close": 0.2, "volume": 46451.0}, {"date": "2026-02-09", "close": 0.235, "volume": 121178.0}, {"date": "2026-02-10", "close": 0.225, "volume": 30460.0}, {"date": "2026-02-11", "close": 0.22, "volume": 12000.0}, {"date": "2026-02-12", "close": 0.205, "volume": 48040.0}, {"date": "2026-02-13", "close": 0.205, "volume": 24000.0}, {"date": "2026-02-16", "close": 0.2, "volume": 56889.0}, {"date": "2026-02-17", "close": 0.195, "volume": 34002.0}, {"date": "2026-02-18", "close": 0.19, "volume": 134138.0}, {"date": "2026-02-20", "close": 0.185, "volume": 34247.0}, {"date": "2026-02-23", "close": 0.185, "volume": 26051.0}, {"date": "2026-02-25", "close": 0.185, "volume": 1766.0}, {"date": "2026-02-26", "close": 0.175, "volume": 102365.0}, {"date": "2026-02-27", "close": 0.19, "volume": 93923.0}, {"date": "2026-03-02", "close": 0.195, "volume": 2727.0}, {"date": "2026-03-03", "close": 0.185, "volume": 19598.0}, {"date": "2026-03-04", "close": 0.18, "volume": 5383.0}, {"date": "2026-03-05", "close": 0.2, "volume": 40010.0}, {"date": "2026-03-09", "close": 0.18, "volume": 37703.0}, {"date": "2026-03-10", "close": 0.18, "volume": 270.0}, {"date": "2026-03-12", "close": 0.185, "volume": 688.0}, {"date": "2026-03-13", "close": 0.18, "volume": 21923.0}, {"date": "2026-03-16", "close": 0.17, "volume": 118318.0}, {"date": "2026-03-17", "close": 0.165, "volume": 14235.0}, {"date": "2026-03-18", "close": 0.165, "volume": 19629.0}, {"date": "2026-03-19", "close": 0.15, "volume": 43000.0}, {"date": "2026-03-20", "close": 0.155, "volume": 36250.0}, {"date": "2026-03-23", "close": 0.17, "volume": 40230.0}, {"date": "2026-03-24", "close": 0.155, "volume": 45201.0}, {"date": "2026-03-25", "close": 0.155, "volume": 12743.0}, {"date": "2026-03-26", "close": 0.155, "volume": 5948.0}, {"date": "2026-03-27", "close": 0.16, "volume": 9197.0}, {"date": "2026-03-30", "close": 0.15, "volume": 30499.0}, {"date": "2026-03-31", "close": 0.15, "volume": 1600.0}, {"date": "2026-04-01", "close": 0.155, "volume": 13837.0}, {"date": "2026-04-02", "close": 0.165, "volume": 4624.0}, {"date": "2026-04-07", "close": 0.16, "volume": 750.0}, {"date": "2026-04-08", "close": 0.15, "volume": 93705.0}, {"date": "2026-04-09", "close": 0.15, "volume": 7154.0}, {"date": "2026-04-10", "close": 0.145, "volume": 34522.0}, {"date": "2026-04-13", "close": 0.145, "volume": 1201.0}, {"date": "2026-04-14", "close": 0.145, "volume": 8772.0}, {"date": "2026-04-15", "close": 0.15, "volume": 13599.0}, {"date": "2026-04-16", "close": 0.145, "volume": 13067.0}, {"date": "2026-04-17", "close": 0.145, "volume": 10000.0}, {"date": "2026-04-20", "close": 0.145, "volume": 3800.0}, {"date": "2026-04-21", "close": 0.145, "volume": 5090.0}, {"date": "2026-04-23", "close": 0.145, "volume": 40101.0}, {"date": "2026-04-24", "close": 0.145, "volume": 4053.0}, {"date": "2026-04-27", "close": 0.14, "volume": 44946.0}, {"date": "2026-04-28", "close": 0.13, "volume": 21716.0}, {"date": "2026-04-29", "close": 0.13, "volume": 39807.0}, {"date": "2026-04-30", "close": 0.1325, "volume": 53485.0}, {"date": "2026-05-01", "close": 0.13, "volume": 1516.0}, {"date": "2026-05-04", "close": 0.135, "volume": 42235.0}, {"date": "2026-05-06", "close": 0.13, "volume": 18768.0}, {"date": "2026-05-07", "close": 0.12, "volume": 16296.0}, {"date": "2026-05-08", "close": 0.125, "volume": 28340.0}, {"date": "2026-05-11", "close": 0.125, "volume": 2600.0}, {"date": "2026-05-12", "close": 0.125, "volume": 24571.0}, {"date": "2026-05-14", "close": 0.135, "volume": 673571.0}, {"date": "2026-05-15", "close": 0.13, "volume": 260073.0}, {"date": "2026-05-18", "close": 0.125, "volume": 38371.0}, {"date": "2026-05-19", "close": 0.125, "volume": 9019.0}, {"date": "2026-05-20", "close": 0.125, "volume": 81712.0}, {"date": "2026-05-21", "close": 0.125, "volume": 13020.0}, {"date": "2026-05-22", "close": 0.125, "volume": 26451.0}, {"date": "2026-05-25", "close": 0.12, "volume": 16353.0}, {"date": "2026-05-26", "close": 0.115, "volume": 55068.0}, {"date": "2026-05-27", "close": 0.125, "volume": 85983.0}, {"date": "2026-05-28", "close": 0.125, "volume": 25119.0}, {"date": "2026-05-29", "close": 0.125, "volume": 44533.0}, {"date": "2026-06-01", "close": 0.125, "volume": 18359.0}, {"date": "2026-06-02", "close": 0.12, "volume": 113532.0}, {"date": "2026-06-03", "close": 0.12, "volume": 26085.0}, {"date": "2026-06-04", "close": 0.11, "volume": 81777.0}, {"date": "2026-06-05", "close": 0.11, "volume": 6396.0}, {"date": "2026-06-09", "close": 0.1025, "volume": 55567.0}, {"date": "2026-06-10", "close": 0.1, "volume": 154797.0}, {"date": "2026-06-11", "close": 0.1, "volume": 36958.0}, {"date": "2026-06-12", "close": 0.105, "volume": 198153.0}, {"date": "2026-06-15", "close": 0.1, "volume": 58675.0}, {"date": "2026-06-16", "close": 0.105, "volume": 7405.0}, {"date": "2026-06-17", "close": 0.11, "volume": 128017.0}, {"date": "2026-06-18", "close": 0.105, "volume": 2074.0}, {"date": "2026-06-19", "close": 0.105, "volume": 43981.0}, {"date": "2026-06-22", "close": 0.1, "volume": 129243.0}, {"date": "2026-06-23", "close": 0.098, "volume": 14941.0}, {"date": "2026-06-24", "close": 0.09, "volume": 60814.0}, {"date": "2026-06-25", "close": 0.091, "volume": 65415.0}, {"date": "2026-06-26", "close": 0.091, "volume": 104381.0}, {"date": "2026-06-29", "close": 0.087, "volume": 151678.0}, {"date": "2026-06-30", "close": 0.087, "volume": 44938.0}, {"date": "2026-07-01", "close": 0.087, "volume": 17986.0}, {"date": "2026-07-02", "close": 0.087, "volume": 4000.0}, {"date": "2026-07-03", "close": 0.087, "volume": 4672.0}, {"date": "2026-07-06", "close": 0.087, "volume": 2582.0}, {"date": "2026-07-08", "close": 0.09, "volume": 1000.0}, {"date": "2026-07-09", "close": 0.0915, "volume": 10.0}, {"date": "2026-07-10", "close": 0.091, "volume": 17570.0}, {"date": "2026-07-13", "close": 0.093, "volume": 2000.0}, {"date": "2026-07-14", "close": 0.091, "volume": 4366.0}, {"date": "2026-07-15", "close": 0.093, "volume": 34162.0}, {"date": "2026-07-16", "close": 0.093, "volume": 34222.0}, {"date": "2026-07-17", "close": 0.087, "volume": 52398.0}, {"date": "2026-07-20", "close": 0.088, "volume": 36685.0}, {"date": "2026-07-21", "close": 0.088, "volume": 3973.0}, {"date": "2026-07-22", "close": 0.09, "volume": 9.0}, {"date": "2026-07-23", "close": 0.09, "volume": 5600.0}, {"date": "2026-07-24", "close": 0.088, "volume": 25677.0}, {"date": "2026-07-27", "close": 0.086, "volume": 3817.0}, {"date": "2026-07-28", "close": 0.083, "volume": 11000.0}, {"date": "2026-07-29", "close": 0.081, "volume": 40258.0}, {"date": "2026-07-30", "close": 0.071, "volume": 46237.0}, {"date": "2026-08-03", "close": 0.07, "volume": 1771.0}, {"date": "2026-08-04", "close": 0.08, "volume": 3341.0}, {"date": "2026-08-05", "close": 0.079, "volume": 17694.0}, {"date": "2026-08-07", "close": 0.08, "volume": 4000.0}, {"date": "2026-08-10", "close": 0.08, "volume": 995.0}, {"date": "2026-08-11", "close": 0.085, "volume": 104173.0}, {"date": "2026-08-12", "close": 0.089, "volume": 29823.0}, {"date": "2026-08-13", "close": 0.082, "volume": 76000.0}, {"date": "2026-08-14", "close": 0.085, "volume": 45511.0}, {"date": "2026-08-17", "close": 0.085, "volume": 46263.0}, {"date": "2026-08-18", "close": 0.09, "volume": 79567.0}, {"date": "2026-08-19", "close": 0.093, "volume": 77034.0}, {"date": "2026-08-20", "close": 0.11, "volume": 64491.0}, {"date": "2026-08-21", "close": 0.115, "volume": 11945.0}, {"date": "2026-08-24", "close": 0.105, "volume": 8302.0}, {"date": "2026-08-25", "close": 0.105, "volume": 113.0}, {"date": "2026-08-26", "close": 0.105, "volume": 76430.0}, {"date": "2026-08-27", "close": 0.115, "volume": 21398.0}, {"date": "2026-08-28", "close": 0.115, "volume": 12000.0}, {"date": "2026-08-31", "close": 0.098, "volume": 29639.0}, {"date": "2026-09-02", "close": 0.1, "volume": 4973.0}, {"date": "2026-09-03", "close": 0.099, "volume": 15542.0}, {"date": "2026-09-04", "close": 0.093, "volume": 48547.0}, {"date": "2026-09-07", "close": 0.093, "volume": 676.0}], "refreshing": true}