{"ticker": "EZZ", "overview": {"name": "EZZ Life Science Holdings Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "EZZ", "has_prices": true, "as_of": "2026-09-07", "last": 0.485, "prev_close": 0.5, "change": -0.015000000000000013, "change_pct": -0.030000000000000027, "session_volume": 27775.0, "vwap_5": 0.51980108084565, "vwap_20": 0.5124655661840128, "vwap_60": 0.4756881544111366, "vwap_250": 1.7727559245982942, "high_52w": 2.52, "low_52w": 0.365, "avg_volume_20": 20960.5, "sessions": 400, "market_cap": {"value": 19522928.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138710", "src": "ASX", "ticker": "EZZ", "cik": "", "company": "EZZ Life Science Holdings Limited", "company_raw": "EZZ Life Science Holdings Limited", "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": "A director files a director's interest notice on EZZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138710", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75769}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christine Chen", "notice_type": "3Y", "direct_shares": 202231.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134651-2A1696746", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Qin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2021-12-16", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2021-10-12", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/ezz", "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": "2021-10-06", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-29", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-09", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/ezz", "needs_ocr": 0}], "directors": [{"name": "Mark Qin", "first_seen": "2024-12-11", "last_seen": "2024-12-11", "status": "current", "notices": 1}, {"name": "Christine Chen", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activity and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156447-2A1707514"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153839-2A1706426"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153837-2A1706425"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134651-2A1696746"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "EZZ Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130035-2A1694129"}], "performance": {"ticker": "EZZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-03", "close": 1.16, "volume": 8791895.0}, {"date": "2021-03-04", "close": 1.02, "volume": 10779166.0}, {"date": "2021-03-05", "close": 1.07, "volume": 2840746.0}, {"date": "2021-03-08", "close": 1.07, "volume": 1333626.0}, {"date": "2021-03-09", "close": 1.035, "volume": 588174.0}, {"date": "2021-03-10", "close": 0.965, "volume": 626913.0}, {"date": "2021-03-11", "close": 0.87, "volume": 793358.0}, {"date": "2021-03-12", "close": 0.82, "volume": 377978.0}, {"date": "2021-03-15", "close": 0.79, "volume": 284963.0}, {"date": "2021-03-16", "close": 0.745, "volume": 566207.0}, {"date": "2021-03-17", "close": 0.8, "volume": 448548.0}, {"date": "2021-03-18", "close": 0.78, "volume": 299658.0}, {"date": "2021-03-19", "close": 0.8, "volume": 51170.0}, {"date": "2021-03-22", "close": 0.79, "volume": 69055.0}, {"date": "2021-03-23", "close": 0.76, "volume": 67417.0}, {"date": "2021-03-24", "close": 0.745, "volume": 85854.0}, {"date": "2021-03-25", "close": 0.725, "volume": 61517.0}, {"date": "2021-03-26", "close": 0.75, "volume": 47574.0}, {"date": "2021-03-29", "close": 0.75, "volume": 80413.0}, {"date": "2021-03-30", "close": 0.73, "volume": 68233.0}, {"date": "2021-03-31", "close": 0.71, "volume": 131387.0}, {"date": "2021-04-01", "close": 0.735, "volume": 39300.0}, {"date": "2021-04-06", "close": 0.73, "volume": 40895.0}, {"date": "2021-04-07", "close": 0.74, "volume": 38318.0}, {"date": "2021-04-08", "close": 0.755, "volume": 59376.0}, {"date": "2021-04-09", "close": 0.775, "volume": 21670.0}, {"date": "2021-04-12", "close": 0.73, "volume": 135369.0}, {"date": "2021-04-13", "close": 0.73, "volume": 39775.0}, {"date": "2021-04-14", "close": 0.72, "volume": 125768.0}, {"date": "2021-04-15", "close": 0.705, "volume": 201688.0}, {"date": "2021-04-16", "close": 0.72, "volume": 25813.0}, {"date": "2021-04-19", "close": 0.69, "volume": 120036.0}, {"date": "2021-04-20", "close": 0.685, "volume": 54811.0}, {"date": "2021-04-21", "close": 0.67, "volume": 156819.0}, {"date": "2021-04-22", "close": 0.675, "volume": 29981.0}, {"date": "2021-04-23", "close": 0.65, "volume": 253527.0}, {"date": "2021-04-26", "close": 0.63, "volume": 89768.0}, {"date": "2021-04-27", "close": 0.605, "volume": 51311.0}, {"date": "2021-04-28", "close": 0.62, "volume": 28291.0}, {"date": "2021-04-29", "close": 0.64, "volume": 67760.0}, {"date": "2021-04-30", "close": 0.66, "volume": 64975.0}, {"date": "2021-05-03", "close": 0.645, "volume": 71363.0}, {"date": "2021-05-04", "close": 0.63, "volume": 33019.0}, {"date": "2021-05-05", "close": 0.63, "volume": 34103.0}, {"date": "2021-05-06", "close": 0.62, "volume": 192791.0}, {"date": "2021-05-07", "close": 0.605, "volume": 33369.0}, {"date": "2021-05-10", "close": 0.6, "volume": 91307.0}, {"date": "2021-05-11", "close": 0.55, "volume": 100964.0}, {"date": "2021-05-12", "close": 0.53, "volume": 47129.0}, {"date": "2021-05-13", "close": 0.55, "volume": 72346.0}, {"date": "2021-05-14", "close": 0.545, "volume": 37917.0}, {"date": "2021-05-17", "close": 0.51, "volume": 154950.0}, {"date": "2021-05-18", "close": 0.505, "volume": 26209.0}, {"date": "2021-05-19", "close": 0.5, "volume": 40643.0}, {"date": "2021-05-20", "close": 0.505, "volume": 23864.0}, {"date": "2021-05-21", "close": 0.49, "volume": 70168.0}, {"date": "2021-05-24", "close": 0.485, "volume": 56992.0}, {"date": "2021-05-25", "close": 0.47, "volume": 8700.0}, {"date": "2021-05-26", "close": 0.47, "volume": 9049.0}, {"date": "2021-05-27", "close": 0.47, "volume": 20201.0}, {"date": "2021-05-28", "close": 0.465, "volume": 4159.0}, {"date": "2021-05-31", "close": 0.435, "volume": 22956.0}, {"date": "2021-06-01", "close": 0.435, "volume": 135409.0}, {"date": "2021-06-02", "close": 0.465, "volume": 33816.0}, {"date": "2021-06-03", "close": 0.47, "volume": 13929.0}, {"date": "2021-06-04", "close": 0.455, "volume": 24695.0}, {"date": "2021-06-07", "close": 0.435, "volume": 39634.0}, {"date": "2021-06-08", "close": 0.49, "volume": 55437.0}, {"date": "2021-06-09", "close": 0.47, "volume": 23004.0}, {"date": "2021-06-10", "close": 0.5, "volume": 135389.0}, {"date": "2021-06-11", "close": 0.495, "volume": 54923.0}, {"date": "2021-06-15", "close": 0.47, "volume": 76400.0}, {"date": "2021-06-16", "close": 0.465, "volume": 32803.0}, {"date": "2021-06-17", "close": 0.455, "volume": 29927.0}, {"date": "2021-06-18", "close": 0.435, "volume": 45806.0}, {"date": "2021-06-21", "close": 0.45, "volume": 15157.0}, {"date": "2021-06-22", "close": 0.47, "volume": 23324.0}, {"date": "2021-06-23", "close": 0.465, "volume": 4000.0}, {"date": "2021-06-24", "close": 0.475, "volume": 1815.0}, {"date": "2021-06-25", "close": 0.445, "volume": 77571.0}, {"date": "2021-06-28", "close": 0.47, "volume": 17226.0}, {"date": "2021-06-29", "close": 0.465, "volume": 30033.0}, {"date": "2021-06-30", "close": 0.445, "volume": 99617.0}, {"date": "2021-07-05", "close": 0.46, "volume": 600.0}, {"date": "2021-07-06", "close": 0.46, "volume": 2375.0}, {"date": "2021-07-07", "close": 0.465, "volume": 14499.0}, {"date": "2021-07-09", "close": 0.47, "volume": 1000.0}, {"date": "2021-07-12", "close": 0.46, "volume": 21200.0}, {"date": "2021-07-13", "close": 0.45, "volume": 8400.0}, {"date": "2021-07-14", "close": 0.455, "volume": 84759.0}, {"date": "2021-07-15", "close": 0.42, "volume": 24694.0}, {"date": "2021-07-16", "close": 0.435, "volume": 21161.0}, {"date": "2021-07-19", "close": 0.435, "volume": 5800.0}, {"date": "2021-07-20", "close": 0.435, "volume": 10419.0}, {"date": "2021-07-21", "close": 0.41, "volume": 182607.0}, {"date": "2021-07-22", "close": 0.405, "volume": 29500.0}, {"date": "2021-07-26", "close": 0.45, "volume": 25000.0}, {"date": "2021-07-27", "close": 0.445, "volume": 4500.0}, {"date": "2021-07-28", "close": 0.43, "volume": 1500.0}, {"date": "2021-07-30", "close": 0.4375, "volume": 7500.0}, {"date": "2021-08-02", "close": 0.43, "volume": 825.0}, {"date": "2021-08-03", "close": 0.425, "volume": 118.0}, {"date": "2021-08-04", "close": 0.425, "volume": 3830.0}, {"date": "2021-08-06", "close": 0.425, "volume": 4648.0}, {"date": "2021-08-09", "close": 0.425, "volume": 8086.0}, {"date": "2021-08-10", "close": 0.43, "volume": 3.0}, {"date": "2021-08-12", "close": 0.4, "volume": 12600.0}, {"date": "2021-08-13", "close": 0.41, "volume": 66424.0}, {"date": "2021-08-16", "close": 0.405, "volume": 30052.0}, {"date": "2021-08-18", "close": 0.435, "volume": 17551.0}, {"date": "2021-08-19", "close": 0.415, "volume": 11000.0}, {"date": "2021-08-20", "close": 0.425, "volume": 2500.0}, {"date": "2021-08-23", "close": 0.42, "volume": 9500.0}, {"date": "2021-08-24", "close": 0.43, "volume": 1158.0}, {"date": "2021-08-25", "close": 0.425, "volume": 50000.0}, {"date": "2021-08-26", "close": 0.42, "volume": 21115.0}, {"date": "2021-08-27", "close": 0.445, "volume": 662.0}, {"date": "2021-08-30", "close": 0.44, "volume": 32.0}, {"date": "2021-08-31", "close": 0.42, "volume": 47513.0}, {"date": "2021-09-01", "close": 0.41, "volume": 23743.0}, {"date": "2021-09-02", "close": 0.385, "volume": 37731.0}, {"date": "2021-09-03", "close": 0.44, "volume": 88289.0}, {"date": "2021-09-06", "close": 0.425, "volume": 36822.0}, {"date": "2021-09-07", "close": 0.455, "volume": 92305.0}, {"date": "2021-09-08", "close": 0.455, "volume": 79792.0}, {"date": "2021-09-09", "close": 0.49, "volume": 145880.0}, {"date": "2021-09-10", "close": 0.53, "volume": 171063.0}, {"date": "2021-09-13", "close": 0.495, "volume": 60279.0}, {"date": "2021-09-14", "close": 0.515, "volume": 39885.0}, {"date": "2021-09-15", "close": 0.58, "volume": 243275.0}, {"date": "2021-09-16", "close": 0.58, "volume": 35111.0}, {"date": "2021-09-17", "close": 0.575, "volume": 61736.0}, {"date": "2021-09-20", "close": 0.55, "volume": 99250.0}, {"date": "2021-09-21", "close": 0.53, "volume": 76568.0}, {"date": "2021-09-22", "close": 0.53, "volume": 51788.0}, {"date": "2021-09-23", "close": 0.51, "volume": 21999.0}, {"date": "2021-09-24", "close": 0.51, "volume": 5050.0}, {"date": "2021-09-27", "close": 0.515, "volume": 30744.0}, {"date": "2021-09-28", "close": 0.515, "volume": 29568.0}, {"date": "2021-09-30", "close": 0.51, "volume": 58778.0}, {"date": "2021-10-01", "close": 0.545, "volume": 59938.0}, {"date": "2021-10-04", "close": 0.57, "volume": 68019.0}, {"date": "2021-10-05", "close": 0.56, "volume": 84877.0}, {"date": "2021-10-06", "close": 0.52, "volume": 45950.0}, {"date": "2021-10-07", "close": 0.53, "volume": 55404.0}, {"date": "2021-10-08", "close": 0.535, "volume": 9000.0}, {"date": "2021-10-13", "close": 0.535, "volume": 2803.0}, {"date": "2021-10-14", "close": 0.53, "volume": 68220.0}, {"date": "2021-10-15", "close": 0.52, "volume": 10500.0}, {"date": "2021-10-18", "close": 0.51, "volume": 11000.0}, {"date": "2021-10-19", "close": 0.51, "volume": 10000.0}, {"date": "2021-10-20", "close": 0.515, "volume": 51155.0}, {"date": "2021-10-21", "close": 0.515, "volume": 1903.0}, {"date": "2021-10-22", "close": 0.505, "volume": 15042.0}, {"date": "2021-10-25", "close": 0.5, "volume": 7211.0}, {"date": "2021-10-26", "close": 0.51, "volume": 6740.0}, {"date": "2021-10-27", "close": 0.49, "volume": 29740.0}, {"date": "2021-10-28", "close": 0.48, "volume": 24885.0}, {"date": "2021-10-29", "close": 0.505, "volume": 27500.0}, {"date": "2021-11-01", "close": 0.485, "volume": 18000.0}, {"date": "2021-11-02", "close": 0.485, "volume": 10000.0}, {"date": "2021-11-03", "close": 0.5, "volume": 10413.0}, {"date": "2021-11-04", "close": 0.5, "volume": 11112.0}, {"date": "2021-11-05", "close": 0.49, "volume": 5535.0}, {"date": "2021-11-08", "close": 0.49, "volume": 4411.0}, {"date": "2021-11-09", "close": 0.48, "volume": 19562.0}, {"date": "2021-11-10", "close": 0.5, "volume": 21516.0}, {"date": "2021-11-11", "close": 0.495, "volume": 17681.0}, {"date": "2021-11-12", "close": 0.48, "volume": 3012.0}, {"date": "2021-11-15", "close": 0.495, "volume": 11250.0}, {"date": "2021-11-16", "close": 0.48, "volume": 44449.0}, {"date": "2021-11-17", "close": 0.5, "volume": 37332.0}, {"date": "2021-11-18", "close": 0.48, "volume": 51482.0}, {"date": "2021-11-19", "close": 0.47, "volume": 51834.0}, {"date": "2021-11-22", "close": 0.485, "volume": 46223.0}, {"date": "2021-11-23", "close": 0.49, "volume": 27834.0}, {"date": "2021-11-24", "close": 0.48, "volume": 21669.0}, {"date": "2021-11-25", "close": 0.49, "volume": 56602.0}, {"date": "2021-11-26", "close": 0.475, "volume": 34204.0}, {"date": "2021-11-29", "close": 0.455, "volume": 28241.0}, {"date": "2021-11-30", "close": 0.47, "volume": 3000.0}, {"date": "2021-12-01", "close": 0.48, "volume": 43904.0}, {"date": "2021-12-02", "close": 0.455, "volume": 84095.0}, {"date": "2021-12-06", "close": 0.455, "volume": 10305.0}, {"date": "2021-12-07", "close": 0.45, "volume": 49059.0}, {"date": "2021-12-08", "close": 0.46, "volume": 3085.0}, {"date": "2021-12-09", "close": 0.47, "volume": 11000.0}, {"date": "2021-12-10", "close": 0.465, "volume": 1000.0}, {"date": "2021-12-13", "close": 0.505, "volume": 54429.0}, {"date": "2021-12-14", "close": 0.49, "volume": 30627.0}, {"date": "2021-12-15", "close": 0.495, "volume": 37144.0}, {"date": "2021-12-16", "close": 0.51, "volume": 61935.0}, {"date": "2021-12-17", "close": 0.5, "volume": 11990.0}, {"date": "2021-12-20", "close": 0.5, "volume": 36395.0}, {"date": "2021-12-21", "close": 0.51, "volume": 50519.0}, {"date": "2021-12-22", "close": 0.53, "volume": 65217.0}, {"date": "2021-12-23", "close": 0.54, "volume": 10928.0}, {"date": "2021-12-24", "close": 0.54, "volume": 7598.0}, {"date": "2021-12-29", "close": 0.535, "volume": 25288.0}, {"date": "2021-12-30", "close": 0.51, "volume": 28920.0}, {"date": "2021-12-31", "close": 0.51, "volume": 9993.0}, {"date": "2022-01-04", "close": 0.515, "volume": 21715.0}, {"date": "2022-01-05", "close": 0.515, "volume": 11000.0}, {"date": "2022-01-06", "close": 0.52, "volume": 17652.0}, {"date": "2022-01-07", "close": 0.47, "volume": 65946.0}, {"date": "2022-01-10", "close": 0.47, "volume": 50000.0}, {"date": "2022-01-13", "close": 0.48, "volume": 7500.0}, {"date": "2022-01-14", "close": 0.51, "volume": 55551.0}, {"date": "2022-01-17", "close": 0.5, "volume": 66436.0}, {"date": "2022-01-18", "close": 0.5, "volume": 27781.0}, {"date": "2022-01-19", "close": 0.53, "volume": 87807.0}, {"date": "2022-01-20", "close": 0.5, "volume": 2715.0}, {"date": "2022-01-21", "close": 0.5, "volume": 9683.0}, {"date": "2022-01-24", "close": 0.475, "volume": 35113.0}, {"date": "2022-01-25", "close": 0.46, "volume": 65345.0}, {"date": "2022-01-27", "close": 0.45, "volume": 19086.0}, {"date": "2022-01-28", "close": 0.47, "volume": 67.0}, {"date": "2022-01-31", "close": 0.47, "volume": 2700.0}, {"date": "2022-02-01", "close": 0.45, "volume": 23207.0}, {"date": "2022-02-02", "close": 0.45, "volume": 6100.0}, {"date": "2022-02-04", "close": 0.48, "volume": 12098.0}, {"date": "2022-02-07", "close": 0.455, "volume": 28115.0}, {"date": "2022-02-08", "close": 0.48, "volume": 10000.0}, {"date": "2022-02-09", "close": 0.45, "volume": 22146.0}, {"date": "2022-02-10", "close": 0.455, "volume": 4000.0}, {"date": "2022-02-11", "close": 0.455, "volume": 589.0}, {"date": "2022-02-14", "close": 0.43, "volume": 130035.0}, {"date": "2022-02-15", "close": 0.43, "volume": 12000.0}, {"date": "2022-02-16", "close": 0.43, "volume": 1916.0}, {"date": "2022-02-17", "close": 0.43, "volume": 7600.0}, {"date": "2022-02-18", "close": 0.42, "volume": 2000.0}, {"date": "2022-02-21", "close": 0.43, "volume": 2784.0}, {"date": "2022-02-22", "close": 0.425, "volume": 3125.0}, {"date": "2022-02-24", "close": 0.41, "volume": 34741.0}, {"date": "2022-02-25", "close": 0.41, "volume": 3682.0}, {"date": "2022-02-28", "close": 0.41, "volume": 5303.0}, {"date": "2022-03-01", "close": 0.41, "volume": 7822.0}, {"date": "2022-03-02", "close": 0.41, "volume": 18000.0}, {"date": "2022-03-04", "close": 0.4, "volume": 2942.0}, {"date": "2022-03-07", "close": 0.34, "volume": 102461.0}, {"date": "2022-03-08", "close": 0.3, "volume": 148775.0}, {"date": "2022-03-09", "close": 0.31, "volume": 17.0}, {"date": "2022-03-10", "close": 0.31, "volume": 47061.0}, {"date": "2022-03-11", "close": 0.32, "volume": 6312.0}, {"date": "2022-03-14", "close": 0.3, "volume": 30000.0}, {"date": "2022-03-15", "close": 0.3, "volume": 34481.0}, {"date": "2022-03-16", "close": 0.315, "volume": 4103.0}, {"date": "2022-03-17", "close": 0.39, "volume": 41031.0}, {"date": "2022-03-18", "close": 0.385, "volume": 149158.0}, {"date": "2022-03-21", "close": 0.415, "volume": 34802.0}, {"date": "2022-03-22", "close": 0.44, "volume": 42979.0}, {"date": "2022-03-23", "close": 0.44, "volume": 2000.0}, {"date": "2022-03-24", "close": 0.405, "volume": 6240.0}, {"date": "2022-03-25", "close": 0.415, "volume": 23000.0}, {"date": "2022-03-28", "close": 0.4, "volume": 30018.0}, {"date": "2022-03-29", "close": 0.41, "volume": 22115.0}, {"date": "2022-03-30", "close": 0.41, "volume": 19611.0}, {"date": "2022-04-01", "close": 0.395, "volume": 5000.0}, {"date": "2022-04-04", "close": 0.35, "volume": 51024.0}, {"date": "2022-04-05", "close": 0.355, "volume": 6900.0}, {"date": "2022-04-06", "close": 0.37, "volume": 17086.0}, {"date": "2022-04-07", "close": 0.375, "volume": 27400.0}, {"date": "2022-04-11", "close": 0.35, "volume": 2813.0}, {"date": "2022-04-12", "close": 0.34, "volume": 20000.0}, {"date": "2022-04-13", "close": 0.32, "volume": 43188.0}, {"date": "2022-04-14", "close": 0.32, "volume": 18014.0}, {"date": "2022-04-21", "close": 0.36, "volume": 6648.0}, {"date": "2022-04-22", "close": 0.365, "volume": 11070.0}, {"date": "2022-04-26", "close": 0.32, "volume": 53000.0}, {"date": "2022-04-27", "close": 0.37, "volume": 47491.0}, {"date": "2022-04-28", "close": 0.38, "volume": 38469.0}, {"date": "2022-04-29", "close": 0.385, "volume": 4967.0}, {"date": "2022-05-03", "close": 0.37, "volume": 5000.0}, {"date": "2022-05-05", "close": 0.355, "volume": 39160.0}, {"date": "2022-05-06", "close": 0.35, "volume": 23113.0}, {"date": "2022-05-09", "close": 0.335, "volume": 66655.0}, {"date": "2022-05-10", "close": 0.375, "volume": 4105.0}, {"date": "2022-05-11", "close": 0.3525, "volume": 9000.0}, {"date": "2022-05-12", "close": 0.33, "volume": 20000.0}, {"date": "2022-05-13", "close": 0.345, "volume": 17701.0}, {"date": "2022-05-16", "close": 0.325, "volume": 20004.0}, {"date": "2022-05-17", "close": 0.36, "volume": 3200.0}, {"date": "2022-05-18", "close": 0.34, "volume": 2400.0}, {"date": "2022-05-19", "close": 0.36, "volume": 14710.0}, {"date": "2022-05-25", "close": 0.345, "volume": 7580.0}, {"date": "2022-05-26", "close": 0.35, "volume": 2578.0}, {"date": "2022-05-27", "close": 0.3, "volume": 71510.0}, {"date": "2022-05-30", "close": 0.36, "volume": 9000.0}, {"date": "2022-06-01", "close": 0.36, "volume": 1625.0}, {"date": "2022-06-02", "close": 0.33, "volume": 5000.0}, {"date": "2022-06-03", "close": 0.33, "volume": 533.0}, {"date": "2022-06-06", "close": 0.33, "volume": 4527.0}, {"date": "2022-06-07", "close": 0.31, "volume": 27175.0}, {"date": "2022-06-09", "close": 0.315, "volume": 8714.0}, {"date": "2022-06-10", "close": 0.32, "volume": 6500.0}, {"date": "2022-06-14", "close": 0.32, "volume": 29564.0}, {"date": "2022-06-15", "close": 0.315, "volume": 10419.0}, {"date": "2022-06-17", "close": 0.3, "volume": 15000.0}, {"date": "2022-06-21", "close": 0.28, "volume": 3300.0}, {"date": "2022-06-22", "close": 0.305, "volume": 14630.0}, {"date": "2022-06-23", "close": 0.3, "volume": 6332.0}, {"date": "2022-06-27", "close": 0.295, "volume": 100.0}, {"date": "2022-06-28", "close": 0.31, "volume": 4000.0}, {"date": "2022-07-01", "close": 0.31, "volume": 3168.0}, {"date": "2022-07-04", "close": 0.32, "volume": 4311.0}, {"date": "2022-07-06", "close": 0.32, "volume": 8747.0}, {"date": "2022-07-07", "close": 0.29, "volume": 137819.0}, {"date": "2022-07-12", "close": 0.28, "volume": 4997.0}, {"date": "2022-07-13", "close": 0.3075, "volume": 7442.0}, {"date": "2022-07-14", "close": 0.29, "volume": 3237.0}, {"date": "2022-07-18", "close": 0.29, "volume": 27928.0}, {"date": "2022-07-19", "close": 0.29, "volume": 17072.0}, {"date": "2022-07-22", "close": 0.345, "volume": 139066.0}, {"date": "2022-07-26", "close": 0.315, "volume": 192561.0}, {"date": "2022-07-28", "close": 0.32, "volume": 10000.0}, {"date": "2022-07-29", "close": 0.32, "volume": 76082.0}, {"date": "2022-08-01", "close": 0.325, "volume": 20289.0}, {"date": "2022-08-02", "close": 0.325, "volume": 13595.0}, {"date": "2022-08-03", "close": 0.315, "volume": 5100.0}, {"date": "2022-08-04", "close": 0.33, "volume": 32334.0}, {"date": "2022-08-08", "close": 0.335, "volume": 10085.0}, {"date": "2022-08-10", "close": 0.33, "volume": 6000.0}, {"date": "2022-08-11", "close": 0.33, "volume": 15966.0}, {"date": "2022-08-12", "close": 0.355, "volume": 52683.0}, {"date": "2022-08-15", "close": 0.355, "volume": 22351.0}, {"date": "2022-08-22", "close": 0.35, "volume": 85.0}, {"date": "2022-08-25", "close": 0.345, "volume": 18547.0}, {"date": "2022-08-26", "close": 0.345, "volume": 14024.0}, {"date": "2022-08-30", "close": 0.36, "volume": 260.0}, {"date": "2022-09-02", "close": 0.32, "volume": 23693.0}, {"date": "2022-09-05", "close": 0.3, "volume": 96267.0}, {"date": "2022-09-06", "close": 0.305, "volume": 31392.0}, {"date": "2022-09-07", "close": 0.29, "volume": 20000.0}, {"date": "2022-09-12", "close": 0.295, "volume": 16575.0}, {"date": "2022-09-13", "close": 0.305, "volume": 15468.0}, {"date": "2022-09-14", "close": 0.3, "volume": 2250.0}, {"date": "2022-09-15", "close": 0.31, "volume": 3000.0}, {"date": "2022-09-19", "close": 0.3, "volume": 52246.0}, {"date": "2022-09-20", "close": 0.3, "volume": 20847.0}, {"date": "2022-09-23", "close": 0.3, "volume": 13.0}, {"date": "2022-09-26", "close": 0.3, "volume": 15465.0}, {"date": "2022-09-27", "close": 0.29, "volume": 45583.0}, {"date": "2022-09-28", "close": 0.295, "volume": 10121.0}, {"date": "2022-09-29", "close": 0.3, "volume": 14000.0}, {"date": "2022-10-04", "close": 0.315, "volume": 5000.0}, {"date": "2022-10-05", "close": 0.315, "volume": 11495.0}, {"date": "2022-10-06", "close": 0.315, "volume": 13010.0}, {"date": "2022-10-07", "close": 0.3, "volume": 1417.0}, {"date": "2022-10-10", "close": 0.3, "volume": 2000.0}, {"date": "2022-10-11", "close": 0.305, "volume": 25072.0}, {"date": "2022-10-13", "close": 0.31, "volume": 17.0}, {"date": "2022-10-14", "close": 0.3, "volume": 21890.0}, {"date": "2022-10-17", "close": 0.305, "volume": 10671.0}, {"date": "2022-10-19", "close": 0.32, "volume": 3339.0}, {"date": "2022-10-20", "close": 0.325, "volume": 2754.0}, {"date": "2022-10-21", "close": 0.325, "volume": 16757.0}, {"date": "2022-10-24", "close": 0.32, "volume": 10000.0}, {"date": "2022-10-25", "close": 0.3, "volume": 30045.0}, {"date": "2022-10-27", "close": 0.315, "volume": 20000.0}, {"date": "2022-10-28", "close": 0.305, "volume": 8542.0}, {"date": "2022-11-01", "close": 0.31, "volume": 4000.0}, {"date": "2022-11-02", "close": 0.31, "volume": 10915.0}, {"date": "2022-11-08", "close": 0.305, "volume": 26611.0}, {"date": "2022-11-14", "close": 0.33, "volume": 18512.0}, {"date": "2022-11-15", "close": 0.315, "volume": 1000.0}, {"date": "2022-11-16", "close": 0.31, "volume": 3543.0}, {"date": "2022-11-17", "close": 0.32, "volume": 8503.0}, {"date": "2022-11-18", "close": 0.34, "volume": 24344.0}, {"date": "2022-11-21", "close": 0.35, "volume": 23027.0}, {"date": "2022-11-22", "close": 0.36, "volume": 56070.0}, {"date": "2022-11-24", "close": 0.38, "volume": 38003.0}, {"date": "2022-11-25", "close": 0.355, "volume": 80595.0}, {"date": "2022-11-28", "close": 0.375, "volume": 42500.0}, {"date": "2022-11-29", "close": 0.37, "volume": 22448.0}, {"date": "2022-11-30", "close": 0.37, "volume": 10000.0}, {"date": "2022-12-01", "close": 0.37, "volume": 5000.0}, {"date": "2022-12-02", "close": 0.37, "volume": 10000.0}, {"date": "2022-12-05", "close": 0.39, "volume": 25434.0}, {"date": "2022-12-06", "close": 0.39, "volume": 1284.0}, {"date": "2022-12-08", "close": 0.39, "volume": 1300.0}, {"date": "2022-12-09", "close": 0.4, "volume": 30388.0}, {"date": "2022-12-12", "close": 0.38, "volume": 25407.0}, {"date": "2022-12-13", "close": 0.38, "volume": 2500.0}, {"date": "2022-12-15", "close": 0.4, "volume": 73580.0}, {"date": "2022-12-16", "close": 0.41, "volume": 31917.0}, {"date": "2022-12-20", "close": 0.4, "volume": 25000.0}, {"date": "2022-12-21", "close": 0.4, "volume": 12564.0}, {"date": "2022-12-22", "close": 0.4, "volume": 10563.0}, {"date": "2022-12-23", "close": 0.35, "volume": 29632.0}, {"date": "2022-12-28", "close": 0.345, "volume": 58612.0}, {"date": "2022-12-30", "close": 0.375, "volume": 8277.0}, {"date": "2023-01-03", "close": 0.395, "volume": 10000.0}, {"date": "2023-01-06", "close": 0.37, "volume": 110944.0}, {"date": "2023-01-10", "close": 0.37, "volume": 3310.0}, {"date": "2023-01-11", "close": 0.39, "volume": 23528.0}, {"date": "2023-01-12", "close": 0.35, "volume": 61642.0}, {"date": "2023-01-13", "close": 0.36, "volume": 22800.0}, {"date": "2023-01-18", "close": 0.385, "volume": 23256.0}, {"date": "2023-01-19", "close": 0.355, "volume": 88135.0}, {"date": "2023-01-23", "close": 0.37, "volume": 40146.0}, {"date": "2023-01-25", "close": 0.37, "volume": 2702.0}, {"date": "2023-01-27", "close": 0.345, "volume": 32421.0}, {"date": "2023-01-30", "close": 0.36, "volume": 72898.0}, {"date": "2023-01-31", "close": 0.34, "volume": 34558.0}, {"date": "2023-02-01", "close": 0.34, "volume": 9000.0}, {"date": "2023-02-02", "close": 0.36, "volume": 40030.0}, {"date": "2023-02-06", "close": 0.36, "volume": 30539.0}, {"date": "2023-02-07", "close": 0.35, "volume": 7269.0}, {"date": "2023-02-08", "close": 0.35, "volume": 16746.0}, {"date": "2023-02-09", "close": 0.35, "volume": 274.0}, {"date": "2023-02-13", "close": 0.345, "volume": 2274.0}, {"date": "2023-02-20", "close": 0.365, "volume": 85974.0}, {"date": "2023-02-21", "close": 0.37, "volume": 798.0}, {"date": "2023-02-23", "close": 0.35, "volume": 7513.0}, {"date": "2023-02-24", "close": 0.365, "volume": 84896.0}, {"date": "2023-02-27", "close": 0.395, "volume": 51198.0}, {"date": "2023-02-28", "close": 0.4, "volume": 68746.0}, {"date": "2023-03-01", "close": 0.405, "volume": 12500.0}, {"date": "2023-03-03", "close": 0.41, "volume": 54496.0}, {"date": "2023-03-06", "close": 0.42, "volume": 25142.0}, {"date": "2023-03-07", "close": 0.42, "volume": 47685.0}, {"date": "2023-03-08", "close": 0.415, "volume": 4046.0}, {"date": "2023-03-09", "close": 0.42, "volume": 5000.0}, {"date": "2023-03-10", "close": 0.42, "volume": 35375.0}, {"date": "2023-03-13", "close": 0.42, "volume": 20750.0}, {"date": "2023-03-14", "close": 0.405, "volume": 6734.0}, {"date": "2023-03-15", "close": 0.41, "volume": 31742.0}, {"date": "2023-03-16", "close": 0.4, "volume": 14000.0}, {"date": "2023-03-17", "close": 0.4, "volume": 12518.0}, {"date": "2023-03-20", "close": 0.4, "volume": 9.0}, {"date": "2023-03-21", "close": 0.42, "volume": 94.0}, {"date": "2023-03-22", "close": 0.4, "volume": 9311.0}, {"date": "2023-03-23", "close": 0.41, "volume": 547.0}, {"date": "2023-03-24", "close": 0.41, "volume": 2548.0}, {"date": "2023-03-27", "close": 0.415, "volume": 119.0}, {"date": "2023-03-28", "close": 0.39, "volume": 47698.0}, {"date": "2023-03-29", "close": 0.38, "volume": 8615.0}, {"date": "2023-03-30", "close": 0.41, "volume": 1245.0}, {"date": "2023-03-31", "close": 0.4, "volume": 3250.0}, {"date": "2023-04-03", "close": 0.42, "volume": 16200.0}, {"date": "2023-04-04", "close": 0.44, "volume": 20000.0}, {"date": "2023-04-05", "close": 0.415, "volume": 186728.0}, {"date": "2023-04-11", "close": 0.44, "volume": 2666.0}, {"date": "2023-04-12", "close": 0.425, "volume": 3883.0}, {"date": "2023-04-13", "close": 0.425, "volume": 5608.0}, {"date": "2023-04-17", "close": 0.425, "volume": 13491.0}, {"date": "2023-04-18", "close": 0.42, "volume": 11000.0}, {"date": "2023-04-19", "close": 0.4, "volume": 101679.0}, {"date": "2023-04-20", "close": 0.405, "volume": 8044.0}, {"date": "2023-04-21", "close": 0.405, "volume": 10000.0}, {"date": "2023-04-27", "close": 0.59, "volume": 600333.0}, {"date": "2023-04-28", "close": 0.54, "volume": 871996.0}, {"date": "2023-05-01", "close": 0.59, "volume": 286857.0}, {"date": "2023-05-02", "close": 0.54, "volume": 125886.0}, {"date": "2023-05-03", "close": 0.53, "volume": 7821.0}, {"date": "2023-05-04", "close": 0.52, "volume": 86947.0}, {"date": "2023-05-05", "close": 0.51, "volume": 53293.0}, {"date": "2023-05-08", "close": 0.55, "volume": 37500.0}, {"date": "2023-05-09", "close": 0.575, "volume": 142827.0}, {"date": "2023-05-10", "close": 0.56, "volume": 43966.0}, {"date": "2023-05-12", "close": 0.515, "volume": 55784.0}, {"date": "2023-05-15", "close": 0.52, "volume": 114659.0}, {"date": "2023-05-16", "close": 0.53, "volume": 5761.0}, {"date": "2023-05-17", "close": 0.52, "volume": 12000.0}, {"date": "2023-05-18", "close": 0.5, "volume": 51384.0}, {"date": "2023-05-19", "close": 0.49, "volume": 17599.0}, {"date": "2023-05-22", "close": 0.51, "volume": 6100.0}, {"date": "2023-05-23", "close": 0.52, "volume": 75974.0}, {"date": "2023-05-24", "close": 0.52, "volume": 20271.0}, {"date": "2023-05-25", "close": 0.5, "volume": 36500.0}, {"date": "2023-05-26", "close": 0.55, "volume": 25620.0}, {"date": "2023-05-29", "close": 0.55, "volume": 42336.0}, {"date": "2023-05-30", "close": 0.575, "volume": 19241.0}, {"date": "2023-06-01", "close": 0.56, "volume": 27289.0}, {"date": "2023-06-02", "close": 0.54, "volume": 18527.0}, {"date": "2023-06-05", "close": 0.53, "volume": 53381.0}, {"date": "2023-06-06", "close": 0.53, "volume": 338.0}, {"date": "2023-06-07", "close": 0.58, "volume": 3803.0}, {"date": "2023-06-08", "close": 0.575, "volume": 2500.0}, {"date": "2023-06-09", "close": 0.58, "volume": 1010.0}, {"date": "2023-06-13", "close": 0.585, "volume": 9305.0}, {"date": "2023-06-14", "close": 0.56, "volume": 8929.0}, {"date": "2023-06-15", "close": 0.575, "volume": 11612.0}, {"date": "2023-06-16", "close": 0.53, "volume": 29685.0}, {"date": "2023-06-19", "close": 0.535, "volume": 13211.0}, {"date": "2023-06-20", "close": 0.53, "volume": 14729.0}, {"date": "2023-06-21", "close": 0.5325, "volume": 537.0}, {"date": "2023-06-22", "close": 0.52, "volume": 6143.0}, {"date": "2023-06-23", "close": 0.52, "volume": 17401.0}, {"date": "2023-06-26", "close": 0.535, "volume": 233.0}, {"date": "2023-06-27", "close": 0.5, "volume": 43413.0}, {"date": "2023-06-28", "close": 0.5, "volume": 292.0}, {"date": "2023-06-29", "close": 0.49, "volume": 29731.0}, {"date": "2023-06-30", "close": 0.5, "volume": 18700.0}, {"date": "2023-07-03", "close": 0.495, "volume": 9287.0}, {"date": "2023-07-04", "close": 0.48, "volume": 29893.0}, {"date": "2023-07-05", "close": 0.505, "volume": 21007.0}, {"date": "2023-07-06", "close": 0.485, "volume": 10.0}, {"date": "2023-07-07", "close": 0.51, "volume": 27119.0}, {"date": "2023-07-10", "close": 0.56, "volume": 18289.0}, {"date": "2023-07-11", "close": 0.565, "volume": 353.0}, {"date": "2023-07-12", "close": 0.51, "volume": 13302.0}, {"date": "2023-07-13", "close": 0.5, "volume": 14664.0}, {"date": "2023-07-14", "close": 0.5, "volume": 1000.0}, {"date": "2023-07-17", "close": 0.5, "volume": 32282.0}, {"date": "2023-07-19", "close": 0.505, "volume": 2871.0}, {"date": "2023-07-24", "close": 0.515, "volume": 7512.0}, {"date": "2023-07-26", "close": 0.51, "volume": 12000.0}, {"date": "2023-07-27", "close": 0.565, "volume": 180804.0}, {"date": "2023-07-28", "close": 0.575, "volume": 111597.0}, {"date": "2023-07-31", "close": 0.625, "volume": 278975.0}, {"date": "2023-08-01", "close": 0.625, "volume": 30497.0}, {"date": "2023-08-02", "close": 0.62, "volume": 14955.0}, {"date": "2023-08-03", "close": 0.62, "volume": 15390.0}, {"date": "2023-08-04", "close": 0.685, "volume": 177916.0}, {"date": "2023-08-07", "close": 0.72, "volume": 262903.0}, {"date": "2023-08-08", "close": 0.68, "volume": 55441.0}, {"date": "2023-08-09", "close": 0.68, "volume": 90750.0}, {"date": "2023-08-10", "close": 0.63, "volume": 17135.0}, {"date": "2023-08-11", "close": 0.615, "volume": 98188.0}, {"date": "2023-08-14", "close": 0.61, "volume": 9047.0}, {"date": "2023-08-15", "close": 0.63, "volume": 4093.0}, {"date": "2023-08-16", "close": 0.61, "volume": 24182.0}, {"date": "2023-08-17", "close": 0.62, "volume": 16837.0}, {"date": "2023-08-18", "close": 0.62, "volume": 42018.0}, {"date": "2023-08-21", "close": 0.665, "volume": 93765.0}, {"date": "2023-08-22", "close": 0.66, "volume": 23187.0}, {"date": "2023-08-23", "close": 0.65, "volume": 13069.0}, {"date": "2023-08-24", "close": 0.65, "volume": 21529.0}, {"date": "2023-08-25", "close": 0.64, "volume": 40038.0}, {"date": "2023-08-28", "close": 0.65, "volume": 147329.0}, {"date": "2023-08-29", "close": 0.54, "volume": 376734.0}, {"date": "2023-08-30", "close": 0.61, "volume": 14711.0}, {"date": "2023-08-31", "close": 0.625, "volume": 6925.0}, {"date": "2023-09-01", "close": 0.63, "volume": 6532.0}, {"date": "2023-09-04", "close": 0.6, "volume": 55444.0}, {"date": "2023-09-05", "close": 0.6125, "volume": 6612.0}, {"date": "2023-09-06", "close": 0.595, "volume": 17761.0}, {"date": "2023-09-07", "close": 0.6, "volume": 8799.0}, {"date": "2023-09-08", "close": 0.61, "volume": 7777.0}, {"date": "2023-09-11", "close": 0.61, "volume": 12.0}, {"date": "2023-09-12", "close": 0.605, "volume": 18103.0}, {"date": "2023-09-13", "close": 0.6, "volume": 2465.0}, {"date": "2023-09-14", "close": 0.605, "volume": 8310.0}, {"date": "2023-09-18", "close": 0.61, "volume": 39031.0}, {"date": "2023-09-20", "close": 0.63, "volume": 7875.0}, {"date": "2023-09-21", "close": 0.64, "volume": 33757.0}, {"date": "2023-09-25", "close": 0.65, "volume": 11953.0}, {"date": "2023-09-26", "close": 0.645, "volume": 16893.0}, {"date": "2023-09-27", "close": 0.65, "volume": 4816.0}, {"date": "2023-09-28", "close": 0.65, "volume": 20134.0}, {"date": "2023-09-29", "close": 0.68, "volume": 23201.0}, {"date": "2023-10-02", "close": 0.68, "volume": 43900.0}, {"date": "2023-10-05", "close": 0.62, "volume": 78313.0}, {"date": "2023-10-06", "close": 0.65, "volume": 1409.0}, {"date": "2023-10-09", "close": 0.65, "volume": 52899.0}, {"date": "2023-10-10", "close": 0.62, "volume": 26837.0}, {"date": "2023-10-11", "close": 0.63, "volume": 435.0}, {"date": "2023-10-12", "close": 0.6525, "volume": 14344.0}, {"date": "2023-10-13", "close": 0.63, "volume": 16828.0}, {"date": "2023-10-16", "close": 0.65, "volume": 61529.0}, {"date": "2023-10-17", "close": 0.715, "volume": 189276.0}, {"date": "2023-10-18", "close": 0.67, "volume": 32994.0}, {"date": "2023-10-19", "close": 0.67, "volume": 23740.0}, {"date": "2023-10-20", "close": 0.67, "volume": 47189.0}, {"date": "2023-10-23", "close": 0.67, "volume": 151075.0}, {"date": "2023-10-24", "close": 0.635, "volume": 73027.0}, {"date": "2023-10-25", "close": 0.63, "volume": 42350.0}, {"date": "2023-10-26", "close": 0.65, "volume": 39575.0}, {"date": "2023-10-27", "close": 0.59, "volume": 127828.0}, {"date": "2023-10-30", "close": 0.58, "volume": 26711.0}, {"date": "2023-11-01", "close": 0.58, "volume": 20930.0}, {"date": "2023-11-02", "close": 0.58, "volume": 2524.0}, {"date": "2023-11-03", "close": 0.58, "volume": 500.0}, {"date": "2023-11-06", "close": 0.6, "volume": 3109.0}, {"date": "2023-11-07", "close": 0.615, "volume": 8687.0}, {"date": "2023-11-08", "close": 0.635, "volume": 32860.0}, {"date": "2023-11-09", "close": 0.575, "volume": 4321.0}, {"date": "2023-11-10", "close": 0.625, "volume": 61022.0}, {"date": "2023-11-13", "close": 0.62, "volume": 6729.0}, {"date": "2023-11-14", "close": 0.645, "volume": 197.0}, {"date": "2023-11-15", "close": 0.635, "volume": 4381.0}, {"date": "2023-11-16", "close": 0.6425, "volume": 11582.0}, {"date": "2023-11-17", "close": 0.63, "volume": 25816.0}, {"date": "2023-11-20", "close": 0.61, "volume": 30185.0}, {"date": "2023-11-21", "close": 0.6225, "volume": 302.0}, {"date": "2023-11-22", "close": 0.61, "volume": 1224.0}, {"date": "2023-11-23", "close": 0.62, "volume": 799.0}, {"date": "2023-11-24", "close": 0.62, "volume": 15000.0}, {"date": "2023-11-27", "close": 0.61, "volume": 18539.0}, {"date": "2023-11-28", "close": 0.625, "volume": 2123.0}, {"date": "2023-11-29", "close": 0.64, "volume": 4802.0}, {"date": "2023-11-30", "close": 0.61, "volume": 4051.0}, {"date": "2023-12-01", "close": 0.61, "volume": 5962.0}, {"date": "2023-12-05", "close": 0.62, "volume": 1508.0}, {"date": "2023-12-06", "close": 0.6125, "volume": 1917.0}, {"date": "2023-12-07", "close": 0.605, "volume": 567.0}, {"date": "2023-12-08", "close": 0.625, "volume": 28768.0}, {"date": "2023-12-11", "close": 0.6275, "volume": 13879.0}, {"date": "2023-12-12", "close": 0.63, "volume": 29792.0}, {"date": "2023-12-13", "close": 0.635, "volume": 1612.0}, {"date": "2023-12-15", "close": 0.61, "volume": 18146.0}, {"date": "2023-12-18", "close": 0.61, "volume": 8094.0}, {"date": "2023-12-19", "close": 0.625, "volume": 15144.0}, {"date": "2023-12-20", "close": 0.605, "volume": 6499.0}, {"date": "2023-12-22", "close": 0.605, "volume": 75336.0}, {"date": "2023-12-27", "close": 0.64, "volume": 13602.0}, {"date": "2023-12-28", "close": 0.645, "volume": 7835.0}, {"date": "2023-12-29", "close": 0.65, "volume": 5880.0}, {"date": "2024-01-02", "close": 0.615, "volume": 3498.0}, {"date": "2024-01-03", "close": 0.645, "volume": 775.0}, {"date": "2024-01-04", "close": 0.64, "volume": 310.0}, {"date": "2024-01-05", "close": 0.625, "volume": 3639.0}, {"date": "2024-01-08", "close": 0.6, "volume": 11140.0}, {"date": "2024-01-09", "close": 0.6, "volume": 6871.0}, {"date": "2024-01-11", "close": 0.605, "volume": 17394.0}, {"date": "2024-01-12", "close": 0.63, "volume": 19884.0}, {"date": "2024-01-15", "close": 0.61, "volume": 9732.0}, {"date": "2024-01-16", "close": 0.615, "volume": 4658.0}, {"date": "2024-01-17", "close": 0.61, "volume": 6554.0}, {"date": "2024-01-19", "close": 0.6225, "volume": 40.0}, {"date": "2024-01-22", "close": 0.6, "volume": 6980.0}, {"date": "2024-01-23", "close": 0.6, "volume": 10391.0}, {"date": "2024-01-24", "close": 0.61, "volume": 57003.0}, {"date": "2024-01-25", "close": 0.625, "volume": 22045.0}, {"date": "2024-01-29", "close": 0.61, "volume": 5692.0}, {"date": "2024-01-30", "close": 0.625, "volume": 40009.0}, {"date": "2024-01-31", "close": 0.6, "volume": 86316.0}, {"date": "2024-02-01", "close": 0.59, "volume": 11379.0}, {"date": "2024-02-02", "close": 0.595, "volume": 2521.0}, {"date": "2024-02-05", "close": 0.58, "volume": 25547.0}, {"date": "2024-02-06", "close": 0.565, "volume": 130963.0}, {"date": "2024-02-07", "close": 0.555, "volume": 112477.0}, {"date": "2024-02-08", "close": 0.55, "volume": 18773.0}, {"date": "2024-02-09", "close": 0.53, "volume": 38895.0}, {"date": "2024-02-12", "close": 0.52, "volume": 166586.0}, {"date": "2024-02-13", "close": 0.54, "volume": 22791.0}, {"date": "2024-02-14", "close": 0.49, "volume": 25427.0}, {"date": "2024-02-15", "close": 0.52, "volume": 10000.0}, {"date": "2024-02-16", "close": 0.52, "volume": 11615.0}, {"date": "2024-02-19", "close": 0.515, "volume": 20979.0}, {"date": "2024-02-20", "close": 0.5, "volume": 113578.0}, {"date": "2024-02-21", "close": 0.485, "volume": 15162.0}, {"date": "2024-02-22", "close": 0.48, "volume": 20659.0}, {"date": "2024-02-23", "close": 0.49, "volume": 8964.0}, {"date": "2024-02-26", "close": 0.5, "volume": 30800.0}, {"date": "2024-02-27", "close": 0.515, "volume": 8561.0}, {"date": "2024-02-28", "close": 0.51, "volume": 1000.0}, {"date": "2024-02-29", "close": 0.49, "volume": 25846.0}, {"date": "2024-03-01", "close": 0.49, "volume": 71384.0}, {"date": "2024-03-05", "close": 0.49, "volume": 2500.0}, {"date": "2024-03-06", "close": 0.46, "volume": 57991.0}, {"date": "2024-03-07", "close": 0.46, "volume": 17308.0}, {"date": "2024-03-08", "close": 0.475, "volume": 26743.0}, {"date": "2024-03-11", "close": 0.485, "volume": 19434.0}, {"date": "2024-03-12", "close": 0.49, "volume": 19000.0}, {"date": "2024-03-13", "close": 0.49, "volume": 16000.0}, {"date": "2024-03-14", "close": 0.48, "volume": 81185.0}, {"date": "2024-03-15", "close": 0.48, "volume": 3000.0}, {"date": "2024-03-18", "close": 0.5, "volume": 75148.0}, {"date": "2024-03-19", "close": 0.55, "volume": 51678.0}, {"date": "2024-03-20", "close": 0.55, "volume": 41000.0}, {"date": "2024-03-21", "close": 0.56, "volume": 2784.0}, {"date": "2024-03-22", "close": 0.51, "volume": 20000.0}, {"date": "2024-03-26", "close": 0.515, "volume": 7083.0}, {"date": "2024-03-27", "close": 0.57, "volume": 175515.0}, {"date": "2024-03-28", "close": 0.58, "volume": 47062.0}, {"date": "2024-04-02", "close": 0.625, "volume": 155679.0}, {"date": "2024-04-03", "close": 0.65, "volume": 130783.0}, {"date": "2024-04-04", "close": 0.67, "volume": 29484.0}, {"date": "2024-04-05", "close": 0.68, "volume": 162162.0}, {"date": "2024-04-08", "close": 0.735, "volume": 235063.0}, {"date": "2024-04-09", "close": 0.76, "volume": 199904.0}, {"date": "2024-04-10", "close": 0.795, "volume": 29334.0}, {"date": "2024-04-11", "close": 0.805, "volume": 94453.0}, {"date": "2024-04-12", "close": 0.84, "volume": 259757.0}, {"date": "2024-04-15", "close": 0.85, "volume": 188648.0}, {"date": "2024-04-16", "close": 0.85, "volume": 107534.0}, {"date": "2024-04-17", "close": 0.84, "volume": 69367.0}, {"date": "2024-04-18", "close": 0.845, "volume": 16566.0}, {"date": "2024-04-19", "close": 0.845, "volume": 43753.0}, {"date": "2024-04-22", "close": 0.85, "volume": 32156.0}, {"date": "2024-04-23", "close": 0.89, "volume": 66167.0}, {"date": "2024-04-24", "close": 0.885, "volume": 174811.0}, {"date": "2024-04-26", "close": 0.9, "volume": 73753.0}, {"date": "2024-04-29", "close": 0.88, "volume": 88733.0}, {"date": "2024-04-30", "close": 0.89, "volume": 126790.0}, {"date": "2024-05-01", "close": 0.825, "volume": 134749.0}, {"date": "2024-05-02", "close": 0.8, "volume": 140590.0}, {"date": "2024-05-03", "close": 0.86, "volume": 74472.0}, {"date": "2024-05-06", "close": 0.815, "volume": 124644.0}, {"date": "2024-05-07", "close": 0.83, "volume": 16776.0}, {"date": "2024-05-08", "close": 0.82, "volume": 47688.0}, {"date": "2024-05-09", "close": 0.85, "volume": 44006.0}, {"date": "2024-05-10", "close": 0.85, "volume": 114850.0}, {"date": "2024-05-13", "close": 0.915, "volume": 205316.0}, {"date": "2024-05-14", "close": 1.06, "volume": 219934.0}, {"date": "2024-05-15", "close": 1.07, "volume": 98425.0}, {"date": "2024-05-16", "close": 1.02, "volume": 19311.0}, {"date": "2024-05-17", "close": 0.895, "volume": 176230.0}, {"date": "2024-05-20", "close": 0.94, "volume": 41487.0}, {"date": "2024-05-21", "close": 0.97, "volume": 4524.0}, {"date": "2024-05-22", "close": 1.0, "volume": 47805.0}, {"date": "2024-05-23", "close": 1.0, "volume": 1200.0}, {"date": "2024-05-24", "close": 0.995, "volume": 4259.0}, {"date": "2024-05-27", "close": 0.99, "volume": 33363.0}, {"date": "2024-05-28", "close": 0.99, "volume": 1000.0}, {"date": "2024-05-29", "close": 0.945, "volume": 25733.0}, {"date": "2024-05-30", "close": 0.98, "volume": 30317.0}, {"date": "2024-05-31", "close": 1.065, "volume": 137907.0}, {"date": "2024-06-03", "close": 1.01, "volume": 255156.0}, {"date": "2024-06-04", "close": 1.035, "volume": 26465.0}, {"date": "2024-06-05", "close": 1.055, "volume": 48603.0}, {"date": "2024-06-06", "close": 1.08, "volume": 168251.0}, {"date": "2024-06-07", "close": 1.095, "volume": 244929.0}, {"date": "2024-06-11", "close": 1.115, "volume": 38439.0}, {"date": "2024-06-12", "close": 1.16, "volume": 79116.0}, {"date": "2024-06-13", "close": 1.2, "volume": 123181.0}, {"date": "2024-06-14", "close": 1.18, "volume": 61721.0}, {"date": "2024-06-17", "close": 1.19, "volume": 43351.0}, {"date": "2024-06-18", "close": 1.17, "volume": 75740.0}, {"date": "2024-06-19", "close": 1.2, "volume": 86373.0}, {"date": "2024-06-20", "close": 1.35, "volume": 166807.0}, {"date": "2024-06-21", "close": 1.43, "volume": 133217.0}, {"date": "2024-06-24", "close": 1.255, "volume": 283854.0}, {"date": "2024-06-25", "close": 1.45, "volume": 187758.0}, {"date": "2024-06-26", "close": 1.665, "volume": 288007.0}, {"date": "2024-06-27", "close": 1.59, "volume": 147428.0}, {"date": "2024-06-28", "close": 1.845, "volume": 214671.0}, {"date": "2024-07-01", "close": 1.835, "volume": 384057.0}, {"date": "2024-07-02", "close": 1.655, "volume": 464370.0}, {"date": "2024-07-03", "close": 1.67, "volume": 91507.0}, {"date": "2024-07-04", "close": 1.685, "volume": 89425.0}, {"date": "2024-07-05", "close": 1.685, "volume": 69449.0}, {"date": "2024-07-08", "close": 1.705, "volume": 98047.0}, {"date": "2024-07-09", "close": 1.92, "volume": 263281.0}, {"date": "2024-07-10", "close": 1.895, "volume": 239649.0}, {"date": "2024-07-11", "close": 1.98, "volume": 163674.0}, {"date": "2024-07-12", "close": 2.04, "volume": 233179.0}, {"date": "2024-07-15", "close": 2.28, "volume": 210672.0}, {"date": "2024-07-16", "close": 2.2, "volume": 342366.0}, {"date": "2024-07-17", "close": 2.25, "volume": 140855.0}, {"date": "2024-07-18", "close": 2.34, "volume": 163072.0}, {"date": "2024-07-19", "close": 2.35, "volume": 82658.0}, {"date": "2024-07-22", "close": 2.29, "volume": 151828.0}, {"date": "2024-07-23", "close": 2.03, "volume": 817184.0}, {"date": "2024-07-24", "close": 2.2, "volume": 211152.0}, {"date": "2024-07-25", "close": 2.07, "volume": 132430.0}, {"date": "2024-07-26", "close": 2.01, "volume": 151371.0}, {"date": "2024-07-29", "close": 1.7, "volume": 589558.0}, {"date": "2024-07-30", "close": 1.79, "volume": 383010.0}, {"date": "2024-07-31", "close": 1.86, "volume": 139079.0}, {"date": "2024-08-01", "close": 1.885, "volume": 139706.0}, {"date": "2024-08-02", "close": 1.705, "volume": 211346.0}, {"date": "2024-08-05", "close": 1.75, "volume": 202718.0}, {"date": "2024-08-06", "close": 1.77, "volume": 195762.0}, {"date": "2024-08-07", "close": 1.73, "volume": 89292.0}, {"date": "2024-08-08", "close": 1.74, "volume": 27070.0}, {"date": "2024-08-09", "close": 1.81, "volume": 100684.0}, {"date": "2024-08-12", "close": 1.905, "volume": 200665.0}, {"date": "2024-08-13", "close": 1.9, "volume": 86307.0}, {"date": "2024-08-14", "close": 1.91, "volume": 26902.0}, {"date": "2024-08-15", "close": 1.945, "volume": 72703.0}, {"date": "2024-08-16", "close": 2.12, "volume": 146276.0}, {"date": "2024-08-19", "close": 2.005, "volume": 97096.0}, {"date": "2024-08-20", "close": 1.945, "volume": 86717.0}, {"date": "2024-08-21", "close": 1.955, "volume": 32349.0}, {"date": "2024-08-22", "close": 1.9, "volume": 38674.0}, {"date": "2024-08-23", "close": 1.935, "volume": 55415.0}, {"date": "2024-08-26", "close": 1.95, "volume": 130408.0}, {"date": "2024-08-27", "close": 1.95, "volume": 70551.0}, {"date": "2024-08-28", "close": 2.39, "volume": 511918.0}, {"date": "2024-08-29", "close": 2.58, "volume": 232205.0}, {"date": "2024-08-30", "close": 2.66, "volume": 186987.0}, {"date": "2024-09-02", "close": 2.9, "volume": 261985.0}, {"date": "2024-09-03", "close": 2.7, "volume": 122598.0}, {"date": "2024-09-04", "close": 2.78, "volume": 162855.0}, {"date": "2024-09-05", "close": 2.88, "volume": 105201.0}, {"date": "2024-09-06", "close": 2.85, "volume": 82072.0}, {"date": "2024-09-09", "close": 2.96, "volume": 175221.0}, {"date": "2024-09-10", "close": 3.4, "volume": 273378.0}, {"date": "2024-09-11", "close": 3.01, "volume": 259196.0}, {"date": "2024-09-12", "close": 3.14, "volume": 145915.0}, {"date": "2024-09-13", "close": 2.82, "volume": 273568.0}, {"date": "2024-09-16", "close": 3.06, "volume": 211728.0}, {"date": "2024-09-17", "close": 3.1, "volume": 85014.0}, {"date": "2024-09-18", "close": 3.08, "volume": 155804.0}, {"date": "2024-09-19", "close": 3.12, "volume": 56140.0}, {"date": "2024-09-20", "close": 2.9, "volume": 285372.0}, {"date": "2024-09-23", "close": 3.2, "volume": 147398.0}, {"date": "2024-09-24", "close": 3.57, "volume": 353181.0}, {"date": "2024-09-25", "close": 3.52, "volume": 148933.0}, {"date": "2024-09-26", "close": 3.76, "volume": 122524.0}, {"date": "2024-09-27", "close": 4.04, "volume": 420984.0}, {"date": "2024-09-30", "close": 4.53, "volume": 563579.0}, {"date": "2024-10-01", "close": 4.52, "volume": 154289.0}, {"date": "2024-10-02", "close": 4.55, "volume": 95274.0}, {"date": "2024-10-03", "close": 4.43, "volume": 193969.0}, {"date": "2024-10-04", "close": 4.96, "volume": 198088.0}, {"date": "2024-10-07", "close": 4.63, "volume": 162834.0}, {"date": "2024-10-08", "close": 4.39, "volume": 126584.0}, {"date": "2024-10-09", "close": 4.3, "volume": 191389.0}, {"date": "2024-10-10", "close": 4.46, "volume": 87919.0}, {"date": "2024-10-11", "close": 4.12, "volume": 148440.0}, {"date": "2024-10-14", "close": 4.15, "volume": 291565.0}, {"date": "2024-10-15", "close": 4.08, "volume": 60672.0}, {"date": "2024-10-16", "close": 4.01, "volume": 192779.0}, {"date": "2024-10-17", "close": 4.14, "volume": 84236.0}, {"date": "2024-10-18", "close": 4.35, "volume": 116825.0}, {"date": "2024-10-21", "close": 3.94, "volume": 124870.0}, {"date": "2024-10-22", "close": 3.41, "volume": 427530.0}, {"date": "2024-10-23", "close": 3.55, "volume": 163904.0}, {"date": "2024-10-24", "close": 3.57, "volume": 125309.0}, {"date": "2024-10-25", "close": 3.4, "volume": 110879.0}, {"date": "2024-10-28", "close": 3.44, "volume": 114600.0}, {"date": "2024-10-29", "close": 3.4, "volume": 176563.0}, {"date": "2024-10-30", "close": 3.5, "volume": 161944.0}, {"date": "2024-10-31", "close": 3.5, "volume": 186004.0}, {"date": "2024-11-01", "close": 3.7, "volume": 180392.0}, {"date": "2024-11-04", "close": 3.18, "volume": 259365.0}, {"date": "2024-11-05", "close": 3.19, "volume": 86534.0}, {"date": "2024-11-06", "close": 3.03, "volume": 79977.0}, {"date": "2024-11-07", "close": 2.91, "volume": 331282.0}, {"date": "2024-11-08", "close": 2.86, "volume": 126117.0}, {"date": "2024-11-11", "close": 2.94, "volume": 122176.0}, {"date": "2024-11-12", "close": 3.05, "volume": 192352.0}, {"date": "2024-11-13", "close": 3.0, "volume": 98136.0}, {"date": "2024-11-14", "close": 2.96, "volume": 20541.0}, {"date": "2024-11-15", "close": 2.95, "volume": 30558.0}, {"date": "2024-11-18", "close": 2.82, "volume": 104647.0}, {"date": "2024-11-19", "close": 2.875, "volume": 36867.0}, {"date": "2024-11-20", "close": 2.87, "volume": 97108.0}, {"date": "2024-11-21", "close": 2.85, "volume": 60506.0}, {"date": "2024-11-22", "close": 2.61, "volume": 173681.0}, {"date": "2024-11-25", "close": 2.65, "volume": 145368.0}, {"date": "2024-11-26", "close": 2.54, "volume": 119281.0}, {"date": "2024-11-27", "close": 2.5, "volume": 25718.0}, {"date": "2024-11-28", "close": 2.69, "volume": 99256.0}, {"date": "2024-11-29", "close": 2.53, "volume": 20207.0}, {"date": "2024-12-02", "close": 2.41, "volume": 100353.0}, {"date": "2024-12-03", "close": 2.37, "volume": 41947.0}, {"date": "2024-12-04", "close": 2.59, "volume": 138577.0}, {"date": "2024-12-05", "close": 2.64, "volume": 48177.0}, {"date": "2024-12-06", "close": 2.64, "volume": 95561.0}, {"date": "2024-12-09", "close": 2.67, "volume": 157557.0}, {"date": "2024-12-10", "close": 2.58, "volume": 108928.0}, {"date": "2024-12-11", "close": 2.56, "volume": 42070.0}, {"date": "2024-12-12", "close": 2.65, "volume": 47243.0}, {"date": "2024-12-13", "close": 2.64, "volume": 19216.0}, {"date": "2024-12-16", "close": 2.63, "volume": 22664.0}, {"date": "2024-12-17", "close": 3.08, "volume": 172352.0}, {"date": "2024-12-18", "close": 2.94, "volume": 104674.0}, {"date": "2024-12-19", "close": 2.92, "volume": 56191.0}, {"date": "2024-12-20", "close": 2.91, "volume": 38235.0}, {"date": "2024-12-23", "close": 3.09, "volume": 33505.0}, {"date": "2024-12-24", "close": 3.17, "volume": 80538.0}, {"date": "2024-12-27", "close": 3.1, "volume": 31213.0}, {"date": "2024-12-30", "close": 2.95, "volume": 38427.0}, {"date": "2024-12-31", "close": 3.07, "volume": 12753.0}, {"date": "2025-01-02", "close": 2.98, "volume": 18556.0}, {"date": "2025-01-03", "close": 3.03, "volume": 8443.0}, {"date": "2025-01-06", "close": 2.94, "volume": 23065.0}, {"date": "2025-01-07", "close": 2.92, "volume": 33437.0}, {"date": "2025-01-08", "close": 2.87, "volume": 22773.0}, {"date": "2025-01-09", "close": 2.62, "volume": 93443.0}, {"date": "2025-01-10", "close": 2.68, "volume": 5154.0}, {"date": "2025-01-13", "close": 2.49, "volume": 86556.0}, {"date": "2025-01-14", "close": 2.33, "volume": 115266.0}, {"date": "2025-01-15", "close": 2.44, "volume": 20192.0}, {"date": "2025-01-16", "close": 2.43, "volume": 48914.0}, {"date": "2025-01-17", "close": 2.39, "volume": 51611.0}, {"date": "2025-01-20", "close": 2.24, "volume": 50836.0}, {"date": "2025-01-21", "close": 2.19, "volume": 106550.0}, {"date": "2025-01-22", "close": 2.3, "volume": 56408.0}, {"date": "2025-01-23", "close": 2.43, "volume": 107103.0}, {"date": "2025-01-24", "close": 2.27, "volume": 63162.0}, {"date": "2025-01-28", "close": 2.14, "volume": 201026.0}, {"date": "2025-01-29", "close": 2.01, "volume": 125481.0}, {"date": "2025-01-30", "close": 1.95, "volume": 173362.0}, {"date": "2025-01-31", "close": 2.16, "volume": 102234.0}, {"date": "2025-02-03", "close": 2.03, "volume": 49851.0}, {"date": "2025-02-04", "close": 2.02, "volume": 5341.0}, {"date": "2025-02-05", "close": 1.98, "volume": 38220.0}, {"date": "2025-02-06", "close": 1.88, "volume": 43440.0}, {"date": "2025-02-07", "close": 1.9, "volume": 33283.0}, {"date": "2025-02-10", "close": 1.895, "volume": 13029.0}, {"date": "2025-02-11", "close": 1.93, "volume": 45678.0}, {"date": "2025-02-12", "close": 1.83, "volume": 50722.0}, {"date": "2025-02-13", "close": 1.86, "volume": 4824.0}, {"date": "2025-02-14", "close": 2.02, "volume": 46547.0}, {"date": "2025-02-17", "close": 1.97, "volume": 33259.0}, {"date": "2025-02-18", "close": 1.97, "volume": 20162.0}, {"date": "2025-02-19", "close": 1.95, "volume": 11777.0}, {"date": "2025-02-20", "close": 1.93, "volume": 191625.0}, {"date": "2025-02-21", "close": 1.985, "volume": 21384.0}, {"date": "2025-02-24", "close": 2.0, "volume": 75257.0}, {"date": "2025-02-25", "close": 2.01, "volume": 15832.0}, {"date": "2025-02-26", "close": 2.29, "volume": 250121.0}, {"date": "2025-02-27", "close": 2.17, "volume": 86111.0}, {"date": "2025-02-28", "close": 1.9, "volume": 75854.0}, {"date": "2025-03-03", "close": 1.79, "volume": 152707.0}, {"date": "2025-03-04", "close": 1.75, "volume": 47225.0}, {"date": "2025-03-05", "close": 1.715, "volume": 59890.0}, {"date": "2025-03-06", "close": 1.68, "volume": 92826.0}, {"date": "2025-03-07", "close": 1.73, "volume": 43538.0}, {"date": "2025-03-10", "close": 1.69, "volume": 14730.0}, {"date": "2025-03-11", "close": 1.59, "volume": 135331.0}, {"date": "2025-03-12", "close": 1.58, "volume": 31825.0}, {"date": "2025-03-13", "close": 1.61, "volume": 69663.0}, {"date": "2025-03-14", "close": 1.61, "volume": 18107.0}, {"date": "2025-03-17", "close": 1.575, "volume": 90425.0}, {"date": "2025-03-18", "close": 1.51, "volume": 132418.0}, {"date": "2025-03-19", "close": 1.515, "volume": 56215.0}, {"date": "2025-03-20", "close": 1.645, "volume": 72238.0}, {"date": "2025-03-21", "close": 1.585, "volume": 13037.0}, {"date": "2025-03-24", "close": 1.56, "volume": 15161.0}, {"date": "2025-03-25", "close": 1.565, "volume": 47854.0}, {"date": "2025-03-26", "close": 1.505, "volume": 49374.0}, {"date": "2025-03-27", "close": 1.5, "volume": 711.0}, {"date": "2025-03-28", "close": 1.55, "volume": 25441.0}, {"date": "2025-03-31", "close": 1.55, "volume": 15998.0}, {"date": "2025-04-01", "close": 1.53, "volume": 6740.0}, {"date": "2025-04-02", "close": 1.485, "volume": 117613.0}, {"date": "2025-04-03", "close": 1.48, "volume": 20669.0}, {"date": "2025-04-04", "close": 1.46, "volume": 38185.0}, {"date": "2025-04-07", "close": 1.31, "volume": 65567.0}, {"date": "2025-04-08", "close": 1.38, "volume": 30673.0}, {"date": "2025-04-09", "close": 1.29, "volume": 101174.0}, {"date": "2025-04-10", "close": 1.32, "volume": 18748.0}, {"date": "2025-04-11", "close": 1.46, "volume": 54558.0}, {"date": "2025-04-14", "close": 1.45, "volume": 17332.0}, {"date": "2025-04-15", "close": 1.5, "volume": 11031.0}, {"date": "2025-04-16", "close": 1.58, "volume": 10911.0}, {"date": "2025-04-17", "close": 1.58, "volume": 15836.0}, {"date": "2025-04-22", "close": 1.58, "volume": 137278.0}, {"date": "2025-04-23", "close": 1.565, "volume": 1733.0}, {"date": "2025-04-24", "close": 1.53, "volume": 55269.0}, {"date": "2025-04-28", "close": 1.5, "volume": 2214.0}, {"date": "2025-04-29", "close": 1.38, "volume": 63510.0}, {"date": "2025-04-30", "close": 1.415, "volume": 52829.0}, {"date": "2025-05-01", "close": 1.37, "volume": 7120.0}, {"date": "2025-05-02", "close": 1.405, "volume": 48795.0}, {"date": "2025-05-05", "close": 1.53, "volume": 23783.0}, {"date": "2025-05-06", "close": 1.515, "volume": 58995.0}, {"date": "2025-05-07", "close": 1.46, "volume": 4125.0}, {"date": "2025-05-08", "close": 1.54, "volume": 105159.0}, {"date": "2025-05-09", "close": 1.55, "volume": 17946.0}, {"date": "2025-05-12", "close": 1.45, "volume": 154586.0}, {"date": "2025-05-13", "close": 1.46, "volume": 40742.0}, {"date": "2025-05-14", "close": 1.545, "volume": 12461.0}, {"date": "2025-05-15", "close": 1.6, "volume": 9023.0}, {"date": "2025-05-16", "close": 1.595, "volume": 23312.0}, {"date": "2025-05-19", "close": 1.55, "volume": 4896.0}, {"date": "2025-05-20", "close": 1.74, "volume": 18234.0}, {"date": "2025-05-21", "close": 1.615, "volume": 83798.0}, {"date": "2025-05-22", "close": 1.56, "volume": 24757.0}, {"date": "2025-05-23", "close": 1.505, "volume": 32017.0}, {"date": "2025-05-26", "close": 1.54, "volume": 13619.0}, {"date": "2025-05-27", "close": 1.515, "volume": 15732.0}, {"date": "2025-05-28", "close": 1.57, "volume": 34424.0}, {"date": "2025-05-29", "close": 1.535, "volume": 6276.0}, {"date": "2025-05-30", "close": 1.565, "volume": 13815.0}, {"date": "2025-06-02", "close": 1.54, "volume": 20028.0}, {"date": "2025-06-03", "close": 1.545, "volume": 44305.0}, {"date": "2025-06-04", "close": 1.52, "volume": 69126.0}, {"date": "2025-06-05", "close": 1.525, "volume": 28201.0}, {"date": "2025-06-06", "close": 1.5, "volume": 69688.0}, {"date": "2025-06-10", "close": 1.64, "volume": 461964.0}, {"date": "2025-06-11", "close": 1.82, "volume": 138118.0}, {"date": "2025-06-12", "close": 1.735, "volume": 84898.0}, {"date": "2025-06-13", "close": 1.775, "volume": 119151.0}, {"date": "2025-06-16", "close": 2.02, "volume": 148204.0}, {"date": "2025-06-17", "close": 2.24, "volume": 164464.0}, {"date": "2025-06-18", "close": 2.05, "volume": 156784.0}, {"date": "2025-06-19", "close": 2.31, "volume": 243210.0}, {"date": "2025-06-20", "close": 2.65, "volume": 269416.0}, {"date": "2025-06-23", "close": 2.47, "volume": 217144.0}, {"date": "2025-06-24", "close": 2.65, "volume": 118818.0}, {"date": "2025-06-25", "close": 2.49, "volume": 180059.0}, {"date": "2025-06-26", "close": 2.4, "volume": 158067.0}, {"date": "2025-06-27", "close": 2.3, "volume": 64012.0}, {"date": "2025-06-30", "close": 2.34, "volume": 24190.0}, {"date": "2025-07-01", "close": 2.46, "volume": 55568.0}, {"date": "2025-07-02", "close": 2.42, "volume": 25914.0}, {"date": "2025-07-03", "close": 2.23, "volume": 122074.0}, {"date": "2025-07-04", "close": 2.29, "volume": 130060.0}, {"date": "2025-07-07", "close": 2.4, "volume": 164165.0}, {"date": "2025-07-08", "close": 2.43, "volume": 118592.0}, {"date": "2025-07-09", "close": 2.23, "volume": 139643.0}, {"date": "2025-07-10", "close": 2.34, "volume": 76614.0}, {"date": "2025-07-11", "close": 2.2, "volume": 20569.0}, {"date": "2025-07-14", "close": 2.15, "volume": 95526.0}, {"date": "2025-07-15", "close": 2.17, "volume": 17346.0}, {"date": "2025-07-16", "close": 2.21, "volume": 57212.0}, {"date": "2025-07-17", "close": 2.35, "volume": 57720.0}, {"date": "2025-07-18", "close": 2.31, "volume": 42338.0}, {"date": "2025-07-21", "close": 2.15, "volume": 148733.0}, {"date": "2025-07-22", "close": 2.09, "volume": 94356.0}, {"date": "2025-07-23", "close": 2.25, "volume": 78201.0}, {"date": "2025-07-24", "close": 2.21, "volume": 11941.0}, {"date": "2025-07-25", "close": 2.14, "volume": 70999.0}, {"date": "2025-07-28", "close": 2.2, "volume": 14106.0}, {"date": "2025-07-29", "close": 2.18, "volume": 229450.0}, {"date": "2025-07-30", "close": 2.16, "volume": 180295.0}, {"date": "2025-07-31", "close": 2.03, "volume": 142517.0}, {"date": "2025-08-01", "close": 2.03, "volume": 23809.0}, {"date": "2025-08-04", "close": 2.05, "volume": 52913.0}, {"date": "2025-08-05", "close": 2.08, "volume": 30280.0}, {"date": "2025-08-06", "close": 2.36, "volume": 173410.0}, {"date": "2025-08-07", "close": 2.35, "volume": 162044.0}, {"date": "2025-08-08", "close": 2.15, "volume": 129769.0}, {"date": "2025-08-11", "close": 2.12, "volume": 126253.0}, {"date": "2025-08-12", "close": 2.21, "volume": 37830.0}, {"date": "2025-08-13", "close": 2.34, "volume": 77438.0}, {"date": "2025-08-14", "close": 2.33, "volume": 48527.0}, {"date": "2025-08-15", "close": 2.39, "volume": 79461.0}, {"date": "2025-08-18", "close": 2.5, "volume": 214582.0}, {"date": "2025-08-19", "close": 2.44, "volume": 39691.0}, {"date": "2025-08-20", "close": 2.63, "volume": 70354.0}, {"date": "2025-08-21", "close": 2.72, "volume": 142667.0}, {"date": "2025-08-22", "close": 2.59, "volume": 110658.0}, {"date": "2025-08-25", "close": 2.47, "volume": 92549.0}, {"date": "2025-08-26", "close": 2.47, "volume": 99570.0}, {"date": "2025-08-27", "close": 2.47, "volume": 54859.0}, {"date": "2025-08-28", "close": 2.46, "volume": 72531.0}, {"date": "2025-08-29", "close": 2.35, "volume": 50370.0}, {"date": "2025-09-01", "close": 2.03, "volume": 302081.0}, {"date": "2025-09-02", "close": 2.13, "volume": 229995.0}, {"date": "2025-09-03", "close": 2.09, "volume": 72853.0}, {"date": "2025-09-04", "close": 2.19, "volume": 119401.0}, {"date": "2025-09-05", "close": 2.2, "volume": 158478.0}, {"date": "2025-09-08", "close": 2.18, "volume": 65073.0}, {"date": "2025-09-09", "close": 2.17, "volume": 79442.0}, {"date": "2025-09-10", "close": 2.18, "volume": 66800.0}, {"date": "2025-09-11", "close": 2.19, "volume": 51574.0}, {"date": "2025-09-12", "close": 2.25, "volume": 70568.0}, {"date": "2025-09-15", "close": 2.21, "volume": 21075.0}, {"date": "2025-09-16", "close": 2.27, "volume": 105394.0}, {"date": "2025-09-17", "close": 2.23, "volume": 28344.0}, {"date": "2025-09-18", "close": 2.18, "volume": 30846.0}, {"date": "2025-09-19", "close": 2.18, "volume": 19290.0}, {"date": "2025-09-22", "close": 2.19, "volume": 20878.0}, {"date": "2025-09-23", "close": 2.2, "volume": 31338.0}, {"date": "2025-09-24", "close": 2.21, "volume": 6770.0}, {"date": "2025-09-25", "close": 2.21, "volume": 12586.0}, {"date": "2025-09-26", "close": 2.19, "volume": 43384.0}, {"date": "2025-09-29", "close": 2.22, "volume": 32652.0}, {"date": "2025-09-30", "close": 2.27, "volume": 35926.0}, {"date": "2025-10-01", "close": 2.39, "volume": 46055.0}, {"date": "2025-10-02", "close": 2.53, "volume": 23840.0}, {"date": "2025-10-03", "close": 2.48, "volume": 23556.0}, {"date": "2025-10-06", "close": 2.57, "volume": 42357.0}, {"date": "2025-10-07", "close": 2.53, "volume": 33581.0}, {"date": "2025-10-08", "close": 2.53, "volume": 13965.0}, {"date": "2025-10-09", "close": 2.59, "volume": 45485.0}, {"date": "2025-10-10", "close": 2.6, "volume": 101273.0}, {"date": "2025-10-13", "close": 2.77, "volume": 166224.0}, {"date": "2025-10-14", "close": 2.68, "volume": 130814.0}, {"date": "2025-10-15", "close": 2.61, "volume": 46878.0}, {"date": "2025-10-16", "close": 2.71, "volume": 56124.0}, {"date": "2025-10-17", "close": 2.66, "volume": 38813.0}, {"date": "2025-10-20", "close": 2.7, "volume": 81985.0}, {"date": "2025-10-21", "close": 2.74, "volume": 29462.0}, {"date": "2025-10-22", "close": 2.97, "volume": 125461.0}, {"date": "2025-10-23", "close": 3.1, "volume": 304855.0}, {"date": "2025-10-24", "close": 3.2, "volume": 224739.0}, {"date": "2025-10-27", "close": 3.32, "volume": 116861.0}, {"date": "2025-10-28", "close": 3.18, "volume": 74566.0}, {"date": "2025-10-29", "close": 2.93, "volume": 151995.0}, {"date": "2025-10-30", "close": 2.8, "volume": 87945.0}, {"date": "2025-10-31", "close": 2.25, "volume": 276958.0}, {"date": "2025-11-03", "close": 2.23, "volume": 71727.0}, {"date": "2025-11-04", "close": 2.23, "volume": 37855.0}, {"date": "2025-11-05", "close": 2.49, "volume": 197238.0}, {"date": "2025-11-06", "close": 2.5, "volume": 71888.0}, {"date": "2025-11-07", "close": 2.42, "volume": 24927.0}, {"date": "2025-11-10", "close": 2.38, "volume": 11171.0}, {"date": "2025-11-11", "close": 2.51, "volume": 64341.0}, {"date": "2025-11-12", "close": 2.49, "volume": 74494.0}, {"date": "2025-11-13", "close": 2.52, "volume": 73780.0}, {"date": "2025-11-14", "close": 2.44, "volume": 12819.0}, {"date": "2025-11-17", "close": 2.42, "volume": 2284.0}, {"date": "2025-11-18", "close": 2.44, "volume": 47476.0}, {"date": "2025-11-19", "close": 2.39, "volume": 36104.0}, {"date": "2025-11-20", "close": 2.48, "volume": 12375.0}, {"date": "2025-11-21", "close": 2.4, "volume": 2035.0}, {"date": "2025-11-24", "close": 2.365, "volume": 1057.0}, {"date": "2025-11-25", "close": 2.31, "volume": 29534.0}, {"date": "2025-11-26", "close": 2.31, "volume": 10105.0}, {"date": "2025-11-27", "close": 1.86, "volume": 249492.0}, {"date": "2025-11-28", "close": 1.7, "volume": 220891.0}, {"date": "2025-12-01", "close": 1.595, "volume": 135493.0}, {"date": "2025-12-02", "close": 1.515, "volume": 123131.0}, {"date": "2025-12-03", "close": 1.62, "volume": 71653.0}, {"date": "2025-12-04", "close": 1.55, "volume": 54701.0}, {"date": "2025-12-05", "close": 1.52, "volume": 13773.0}, {"date": "2025-12-08", "close": 1.56, "volume": 31578.0}, {"date": "2025-12-09", "close": 1.605, "volume": 17774.0}, {"date": "2025-12-10", "close": 1.53, "volume": 49689.0}, {"date": "2025-12-11", "close": 1.475, "volume": 84816.0}, {"date": "2025-12-12", "close": 1.495, "volume": 39590.0}, {"date": "2025-12-15", "close": 1.465, "volume": 9645.0}, {"date": "2025-12-16", "close": 1.5, "volume": 27027.0}, {"date": "2025-12-17", "close": 1.5, "volume": 47150.0}, {"date": "2025-12-18", "close": 1.48, "volume": 3807.0}, {"date": "2025-12-19", "close": 1.445, "volume": 37988.0}, {"date": "2025-12-22", "close": 1.44, "volume": 32495.0}, {"date": "2025-12-23", "close": 1.42, "volume": 29803.0}, {"date": "2025-12-24", "close": 1.39, "volume": 39476.0}, {"date": "2025-12-29", "close": 1.39, "volume": 43507.0}, {"date": "2025-12-30", "close": 1.4, "volume": 5919.0}, {"date": "2025-12-31", "close": 1.41, "volume": 5408.0}, {"date": "2026-01-02", "close": 1.4475, "volume": 21246.0}, {"date": "2026-01-05", "close": 1.625, "volume": 77638.0}, {"date": "2026-01-06", "close": 1.955, "volume": 140290.0}, {"date": "2026-01-07", "close": 2.1, "volume": 172089.0}, {"date": "2026-01-08", "close": 2.17, "volume": 120702.0}, {"date": "2026-01-09", "close": 2.04, "volume": 70402.0}, {"date": "2026-01-12", "close": 2.0, "volume": 23585.0}, {"date": "2026-01-13", "close": 1.825, "volume": 77880.0}, {"date": "2026-01-14", "close": 1.81, "volume": 44877.0}, {"date": "2026-01-15", "close": 1.73, "volume": 48580.0}, {"date": "2026-01-16", "close": 1.79, "volume": 15127.0}, {"date": "2026-01-19", "close": 1.965, "volume": 53714.0}, {"date": "2026-01-20", "close": 1.975, "volume": 106999.0}, {"date": "2026-01-21", "close": 1.89, "volume": 12498.0}, {"date": "2026-01-22", "close": 1.98, "volume": 33305.0}, {"date": "2026-01-23", "close": 1.85, "volume": 10029.0}, {"date": "2026-01-27", "close": 1.83, "volume": 42196.0}, {"date": "2026-01-28", "close": 1.835, "volume": 2337.0}, {"date": "2026-01-29", "close": 1.835, "volume": 7456.0}, {"date": "2026-01-30", "close": 1.77, "volume": 16907.0}, {"date": "2026-02-02", "close": 1.64, "volume": 65564.0}, {"date": "2026-02-03", "close": 1.61, "volume": 9501.0}, {"date": "2026-02-04", "close": 1.565, "volume": 23906.0}, {"date": "2026-02-05", "close": 1.55, "volume": 20027.0}, {"date": "2026-02-06", "close": 1.53, "volume": 32191.0}, {"date": "2026-02-09", "close": 1.625, "volume": 23657.0}, {"date": "2026-02-10", "close": 1.69, "volume": 11515.0}, {"date": "2026-02-11", "close": 1.645, "volume": 30948.0}, {"date": "2026-02-12", "close": 1.62, "volume": 17919.0}, {"date": "2026-02-13", "close": 1.6, "volume": 5061.0}, {"date": "2026-02-16", "close": 1.62, "volume": 15568.0}, {"date": "2026-02-17", "close": 1.71, "volume": 4016.0}, {"date": "2026-02-18", "close": 1.635, "volume": 8108.0}, {"date": "2026-02-19", "close": 1.56, "volume": 29723.0}, {"date": "2026-02-20", "close": 1.525, "volume": 5813.0}, {"date": "2026-02-23", "close": 1.525, "volume": 23162.0}, {"date": "2026-02-24", "close": 1.495, "volume": 11166.0}, {"date": "2026-02-25", "close": 1.49, "volume": 9468.0}, {"date": "2026-02-26", "close": 1.535, "volume": 8191.0}, {"date": "2026-02-27", "close": 1.54, "volume": 17770.0}, {"date": "2026-03-02", "close": 1.265, "volume": 142582.0}, {"date": "2026-03-03", "close": 1.255, "volume": 13379.0}, {"date": "2026-03-04", "close": 1.08, "volume": 74292.0}, {"date": "2026-03-05", "close": 1.09, "volume": 25805.0}, {"date": "2026-03-06", "close": 1.085, "volume": 47930.0}, {"date": "2026-03-09", "close": 1.03, "volume": 56104.0}, {"date": "2026-03-10", "close": 1.06, "volume": 45558.0}, {"date": "2026-03-11", "close": 1.045, "volume": 16591.0}, {"date": "2026-03-12", "close": 1.025, "volume": 25980.0}, {"date": "2026-03-13", "close": 1.02, "volume": 2128.0}, {"date": "2026-03-16", "close": 1.025, "volume": 56422.0}, {"date": "2026-03-17", "close": 0.945, "volume": 79091.0}, {"date": "2026-03-18", "close": 0.88, "volume": 33750.0}, {"date": "2026-03-19", "close": 0.88, "volume": 17629.0}, {"date": "2026-03-20", "close": 0.86, "volume": 29481.0}, {"date": "2026-03-23", "close": 0.835, "volume": 25492.0}, {"date": "2026-03-24", "close": 0.855, "volume": 13154.0}, {"date": "2026-03-25", "close": 0.89, "volume": 16672.0}, {"date": "2026-03-26", "close": 0.875, "volume": 7788.0}, {"date": "2026-03-27", "close": 0.88, "volume": 3241.0}, {"date": "2026-03-30", "close": 0.84, "volume": 14087.0}, {"date": "2026-03-31", "close": 0.81, "volume": 36861.0}, {"date": "2026-04-01", "close": 0.85, "volume": 2354.0}, {"date": "2026-04-02", "close": 0.81, "volume": 17774.0}, {"date": "2026-04-07", "close": 0.82, "volume": 7953.0}, {"date": "2026-04-08", "close": 0.845, "volume": 10079.0}, {"date": "2026-04-09", "close": 0.835, "volume": 14268.0}, {"date": "2026-04-13", "close": 0.84, "volume": 5235.0}, {"date": "2026-04-14", "close": 0.835, "volume": 9689.0}, {"date": "2026-04-15", "close": 0.805, "volume": 26694.0}, {"date": "2026-04-16", "close": 0.83, "volume": 28994.0}, {"date": "2026-04-17", "close": 0.8, "volume": 7613.0}, {"date": "2026-04-20", "close": 0.77, "volume": 19535.0}, {"date": "2026-04-21", "close": 0.755, "volume": 41217.0}, {"date": "2026-04-22", "close": 0.76, "volume": 10730.0}, {"date": "2026-04-23", "close": 0.755, "volume": 26934.0}, {"date": "2026-04-24", "close": 0.755, "volume": 10132.0}, {"date": "2026-04-27", "close": 0.77, "volume": 662.0}, {"date": "2026-04-28", "close": 0.755, "volume": 3647.0}, {"date": "2026-04-29", "close": 0.74, "volume": 25300.0}, {"date": "2026-04-30", "close": 0.705, "volume": 7245.0}, {"date": "2026-05-01", "close": 0.64, "volume": 54602.0}, {"date": "2026-05-04", "close": 0.58, "volume": 69274.0}, {"date": "2026-05-05", "close": 0.57, "volume": 8222.0}, {"date": "2026-05-06", "close": 0.71, "volume": 80860.0}, {"date": "2026-05-07", "close": 0.6, "volume": 40938.0}, {"date": "2026-05-08", "close": 0.625, "volume": 4442.0}, {"date": "2026-05-11", "close": 0.62, "volume": 12953.0}, {"date": "2026-05-12", "close": 0.635, "volume": 13637.0}, {"date": "2026-05-13", "close": 0.6, "volume": 12226.0}, {"date": "2026-05-14", "close": 0.65, "volume": 2300.0}, {"date": "2026-05-15", "close": 0.63, "volume": 4091.0}, {"date": "2026-05-18", "close": 0.625, "volume": 34017.0}, {"date": "2026-05-19", "close": 0.625, "volume": 4978.0}, {"date": "2026-05-20", "close": 0.59, "volume": 15835.0}, {"date": "2026-05-21", "close": 0.59, "volume": 9193.0}, {"date": "2026-05-22", "close": 0.59, "volume": 3000.0}, {"date": "2026-05-25", "close": 0.545, "volume": 11962.0}, {"date": "2026-05-26", "close": 0.54, "volume": 1650.0}, {"date": "2026-05-27", "close": 0.56, "volume": 4862.0}, {"date": "2026-05-28", "close": 0.595, "volume": 50676.0}, {"date": "2026-05-29", "close": 0.6325, "volume": 17964.0}, {"date": "2026-06-01", "close": 0.6, "volume": 15162.0}, {"date": "2026-06-02", "close": 0.61, "volume": 49709.0}, {"date": "2026-06-03", "close": 0.585, "volume": 19177.0}, {"date": "2026-06-04", "close": 0.57, "volume": 29471.0}, {"date": "2026-06-05", "close": 0.56, "volume": 24069.0}, {"date": "2026-06-09", "close": 0.555, "volume": 16901.0}, {"date": "2026-06-10", "close": 0.53, "volume": 12944.0}, {"date": "2026-06-11", "close": 0.55, "volume": 4677.0}, {"date": "2026-06-12", "close": 0.54, "volume": 1233.0}, {"date": "2026-06-15", "close": 0.535, "volume": 12146.0}, {"date": "2026-06-16", "close": 0.535, "volume": 101081.0}, {"date": "2026-06-17", "close": 0.52, "volume": 19447.0}, {"date": "2026-06-18", "close": 0.505, "volume": 14468.0}, {"date": "2026-06-19", "close": 0.51, "volume": 34731.0}, {"date": "2026-06-22", "close": 0.47, "volume": 85868.0}, {"date": "2026-06-23", "close": 0.445, "volume": 47984.0}, {"date": "2026-06-24", "close": 0.44, "volume": 16674.0}, {"date": "2026-06-25", "close": 0.41, "volume": 66044.0}, {"date": "2026-06-26", "close": 0.38, "volume": 51437.0}, {"date": "2026-06-29", "close": 0.37, "volume": 99878.0}, {"date": "2026-06-30", "close": 0.365, "volume": 73131.0}, {"date": "2026-07-01", "close": 0.4, "volume": 25566.0}, {"date": "2026-07-02", "close": 0.42, "volume": 7515.0}, {"date": "2026-07-03", "close": 0.445, "volume": 28664.0}, {"date": "2026-07-06", "close": 0.475, "volume": 14670.0}, {"date": "2026-07-08", "close": 0.455, "volume": 24233.0}, {"date": "2026-07-09", "close": 0.45, "volume": 45228.0}, {"date": "2026-07-10", "close": 0.45, "volume": 3058.0}, {"date": "2026-07-13", "close": 0.435, "volume": 3241.0}, {"date": "2026-07-14", "close": 0.45, "volume": 12995.0}, {"date": "2026-07-15", "close": 0.48, "volume": 25334.0}, {"date": "2026-07-17", "close": 0.49, "volume": 17131.0}, {"date": "2026-07-20", "close": 0.495, "volume": 11845.0}, {"date": "2026-07-21", "close": 0.49, "volume": 34787.0}, {"date": "2026-07-23", "close": 0.495, "volume": 2725.0}, {"date": "2026-07-24", "close": 0.515, "volume": 4807.0}, {"date": "2026-07-27", "close": 0.495, "volume": 16902.0}, {"date": "2026-07-28", "close": 0.49, "volume": 19673.0}, {"date": "2026-07-29", "close": 0.48, "volume": 4147.0}, {"date": "2026-07-30", "close": 0.465, "volume": 310.0}, {"date": "2026-07-31", "close": 0.48, "volume": 6379.0}, {"date": "2026-08-03", "close": 0.465, "volume": 3844.0}, {"date": "2026-08-04", "close": 0.465, "volume": 8625.0}, {"date": "2026-08-05", "close": 0.5, "volume": 22357.0}, {"date": "2026-08-06", "close": 0.475, "volume": 2417.0}, {"date": "2026-08-10", "close": 0.475, "volume": 5000.0}, {"date": "2026-08-12", "close": 0.47, "volume": 11712.0}, {"date": "2026-08-13", "close": 0.47, "volume": 8223.0}, {"date": "2026-08-14", "close": 0.465, "volume": 3374.0}, {"date": "2026-08-17", "close": 0.465, "volume": 44963.0}, {"date": "2026-08-18", "close": 0.475, "volume": 19354.0}, {"date": "2026-08-19", "close": 0.47, "volume": 4643.0}, {"date": "2026-08-20", "close": 0.475, "volume": 5799.0}, {"date": "2026-08-24", "close": 0.52, "volume": 42673.0}, {"date": "2026-08-25", "close": 0.52, "volume": 5513.0}, {"date": "2026-08-27", "close": 0.56, "volume": 50711.0}, {"date": "2026-08-28", "close": 0.64, "volume": 9353.0}, {"date": "2026-08-31", "close": 0.585, "volume": 6764.0}, {"date": "2026-09-01", "close": 0.545, "volume": 73263.0}, {"date": "2026-09-02", "close": 0.5, "volume": 45730.0}, {"date": "2026-09-04", "close": 0.5, "volume": 20961.0}, {"date": "2026-09-07", "close": 0.485, "volume": 27775.0}], "refreshing": true}