{"ticker": "IBX", "overview": {"name": "Imagion Biosystems Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "IBX", "has_prices": true, "as_of": "2026-09-07", "last": 0.008, "prev_close": 0.008, "change": 0.0, "change_pct": 0.0, "session_volume": 147028.0, "vwap_5": 0.008563144947389712, "vwap_20": 0.009400545098313765, "vwap_60": 0.010853498349720823, "vwap_250": 0.025877588718905952, "high_52w": 0.032, "low_52w": 0.008, "avg_volume_20": 2743184.05, "sessions": 400, "market_cap": {"value": 6408055.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129794", "src": "ASX", "ticker": "IBX", "cik": "", "company": "Imagion Biosystems Limited", "company_raw": "Imagion Biosystems 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": "Boardroom paperwork: A director changes a holding in IBX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129794", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Romeo Proulx", "notice_type": "3Y", "direct_shares": 4470749.0, "indirect_shares": 5937575.0, "indirect_account": "Name of entity Imagion Biosystems Limited", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106298-3A696377", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Proulx", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Proulx", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Nina Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Nina Webster", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Leydin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mva", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. Isaac Bright", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Proulx", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-22", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Proulx", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-10", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Ludvigson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-11", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dianne Angus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-11", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jovanka Naumoska", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-11", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Van Asten", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-11", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Harsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-11", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Proulx", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-11", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jovanka Naumoska", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Harsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Van Asten", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Ludvigson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-26", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dianne Angus", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-10", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Proulx", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-01", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Harsh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-01", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Van Asten", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-01", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jovanka Naumoska", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-01", "source_url": "https://www.marketindex.com.au/asx/ibx", "needs_ocr": 0}], "directors": [{"name": "Dr Nina Webster", "first_seen": "2025-09-01", "last_seen": "2025-09-16", "status": "current", "notices": 2}, {"name": "Robert Proulx", "first_seen": "2020-05-01", "last_seen": "2026-05-08", "status": "current", "notices": 6}, {"name": "Robert Romeo Proulx", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Robert PROULX", "first_seen": "2019-12-08", "last_seen": "2019-12-08", "status": "past", "notices": 1}, {"name": "Mark VAN ASTEN", "first_seen": "2019-12-08", "last_seen": "2019-12-08", "status": "past", "notices": 1}, {"name": "David LUDVIGSON", "first_seen": "2019-12-08", "last_seen": "2019-12-08", "status": "past", "notices": 1}, {"name": "Michael Harsh", "first_seen": "2020-05-01", "last_seen": "2020-08-11", "status": "past", "notices": 3}, {"name": "Mark Van Asten", "first_seen": "2020-05-01", "last_seen": "2020-08-11", "status": "past", "notices": 3}, {"name": "Jovanka Naumoska", "first_seen": "2020-05-01", "last_seen": "2020-08-11", "status": "past", "notices": 3}, {"name": "Dianne Angus", "first_seen": "2020-05-10", "last_seen": "2020-08-11", "status": "past", "notices": 2}, {"name": "David Ludvigson", "first_seen": "2020-05-01", "last_seen": "2020-08-11", "status": "past", "notices": 3}, {"name": "Dr. Isaac Bright", "first_seen": "2024-01-16", "last_seen": "2024-01-16", "status": "past", "notices": 1}, {"name": "Mva", "first_seen": "2024-06-14", "last_seen": "2024-06-14", "status": "past", "notices": 1}, {"name": "Melanie Leydin", "first_seen": "2024-07-31", "last_seen": "2024-07-31", "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": "2026-10-30", "form": "Company Administration", "title": "IBX Announces NED Resignation & Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156241-3A705511"}, {"date": "2026-10-26", "form": "Commitments Test Entity Quarterly Reports", "title": "Amended Appendix 4C - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153249-3A704983"}, {"date": "2026-10-07", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C and Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145885-3A703619"}, {"date": "2026-09-29", "form": "Progress Report", "title": "IBX Secures Central Ethics Approval - Key Phase 2 Milestone", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141912-3A702891"}, {"date": "2026-09-13", "form": "Progress Report", "title": "MagSense Nanoparticle Manufacturing Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134967-3A701656"}], "performance": {"ticker": "IBX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-22", "close": 5.3140576, "volume": 64834.0}, {"date": "2017-06-23", "close": 5.4801219, "volume": 35334.0}, {"date": "2017-06-26", "close": 5.6461862, "volume": 4036.0}, {"date": "2017-06-27", "close": 6.1443791, "volume": 53993.0}, {"date": "2017-06-28", "close": 5.8122505, "volume": 7356.0}, {"date": "2017-06-29", "close": 5.9783148, "volume": 14617.0}, {"date": "2017-06-30", "close": 6.4765077, "volume": 30662.0}, {"date": "2017-07-03", "close": 5.4801219, "volume": 4457.0}, {"date": "2017-07-04", "close": 5.6461862, "volume": 8906.0}, {"date": "2017-07-05", "close": 5.9783148, "volume": 565.0}, {"date": "2017-07-06", "close": 5.3140576, "volume": 6357.0}, {"date": "2017-07-07", "close": 5.6461862, "volume": 23362.0}, {"date": "2017-07-10", "close": 5.6461862, "volume": 241.0}, {"date": "2017-07-11", "close": 5.4801219, "volume": 1061.0}, {"date": "2017-07-12", "close": 5.4801219, "volume": 179.0}, {"date": "2017-07-13", "close": 5.4801219, "volume": 3726.0}, {"date": "2017-07-14", "close": 5.3140576, "volume": 4058.0}, {"date": "2017-07-17", "close": 5.1479933, "volume": 5970.0}, {"date": "2017-07-18", "close": 5.1479933, "volume": 1651.0}, {"date": "2017-07-19", "close": 4.6498004, "volume": 3011.0}, {"date": "2017-07-20", "close": 4.8158647, "volume": 4856.0}, {"date": "2017-07-21", "close": 5.3140576, "volume": 2094.0}, {"date": "2017-07-24", "close": 5.3140576, "volume": 2695.0}, {"date": "2017-07-26", "close": 5.1479933, "volume": 1505.0}, {"date": "2017-07-28", "close": 4.981929, "volume": 2258.0}, {"date": "2017-07-31", "close": 4.981929, "volume": 2014.0}, {"date": "2017-08-01", "close": 4.981929, "volume": 2183.0}, {"date": "2017-08-02", "close": 5.1479933, "volume": 1430.0}, {"date": "2017-08-03", "close": 5.1479933, "volume": 12796.0}, {"date": "2017-08-04", "close": 5.3140576, "volume": 10457.0}, {"date": "2017-08-07", "close": 5.3140576, "volume": 3887.0}, {"date": "2017-08-08", "close": 5.1479933, "volume": 3726.0}, {"date": "2017-08-09", "close": 4.8158647, "volume": 1776.0}, {"date": "2017-08-10", "close": 5.1479933, "volume": 1656.0}, {"date": "2017-08-11", "close": 4.981929, "volume": 7618.0}, {"date": "2017-08-14", "close": 5.1479933, "volume": 6861.0}, {"date": "2017-08-15", "close": 4.8158647, "volume": 4733.0}, {"date": "2017-08-16", "close": 4.8158647, "volume": 3009.0}, {"date": "2017-08-17", "close": 4.8158647, "volume": 5731.0}, {"date": "2017-08-18", "close": 4.981929, "volume": 6127.0}, {"date": "2017-08-21", "close": 4.981929, "volume": 4817.0}, {"date": "2017-08-22", "close": 4.8158647, "volume": 13755.0}, {"date": "2017-08-23", "close": 4.981929, "volume": 13132.0}, {"date": "2017-08-24", "close": 4.981929, "volume": 1912.0}, {"date": "2017-08-28", "close": 4.6498004, "volume": 4366.0}, {"date": "2017-08-29", "close": 4.6498004, "volume": 602.0}, {"date": "2017-08-30", "close": 4.6498004, "volume": 7417.0}, {"date": "2017-09-04", "close": 4.981929, "volume": 11592.0}, {"date": "2017-09-05", "close": 4.981929, "volume": 7925.0}, {"date": "2017-09-08", "close": 4.8158647, "volume": 3662.0}, {"date": "2017-09-12", "close": 4.8158647, "volume": 2951.0}, {"date": "2017-09-13", "close": 5.1479933, "volume": 5012.0}, {"date": "2017-09-14", "close": 4.8158647, "volume": 3613.0}, {"date": "2017-09-15", "close": 4.981929, "volume": 3372.0}, {"date": "2017-09-18", "close": 4.6498004, "volume": 5190.0}, {"date": "2017-09-19", "close": 4.6498004, "volume": 1371.0}, {"date": "2017-09-25", "close": 4.6498004, "volume": 801.0}, {"date": "2017-09-26", "close": 4.6498004, "volume": 753.0}, {"date": "2017-09-28", "close": 4.6498004, "volume": 903.0}, {"date": "2017-09-29", "close": 4.3176718, "volume": 3666.0}, {"date": "2017-10-02", "close": 4.3176718, "volume": 226.0}, {"date": "2017-10-03", "close": 4.3176718, "volume": 1656.0}, {"date": "2017-10-04", "close": 4.4837361, "volume": 8280.0}, {"date": "2017-10-05", "close": 4.6498004, "volume": 929.0}, {"date": "2017-10-06", "close": 4.4837361, "volume": 542.0}, {"date": "2017-10-09", "close": 4.4837361, "volume": 2728.0}, {"date": "2017-10-10", "close": 4.8158647, "volume": 1508.0}, {"date": "2017-10-11", "close": 4.4837361, "volume": 23.0}, {"date": "2017-10-12", "close": 4.4837361, "volume": 226.0}, {"date": "2017-10-13", "close": 4.4837361, "volume": 2631.0}, {"date": "2017-10-16", "close": 4.4837361, "volume": 4466.0}, {"date": "2017-10-17", "close": 4.3176718, "volume": 4078.0}, {"date": "2017-10-19", "close": 4.3176718, "volume": 4625.0}, {"date": "2017-10-20", "close": 4.3176718, "volume": 527.0}, {"date": "2017-10-23", "close": 4.4837361, "volume": 3455.0}, {"date": "2017-10-25", "close": 4.1516075, "volume": 875.0}, {"date": "2017-10-26", "close": 4.1516075, "volume": 60.0}, {"date": "2017-10-27", "close": 4.3176718, "volume": 2598.0}, {"date": "2017-10-30", "close": 3.9855432, "volume": 87.0}, {"date": "2017-10-31", "close": 3.9855432, "volume": 726.0}, {"date": "2017-11-01", "close": 3.6534146, "volume": 3282.0}, {"date": "2017-11-02", "close": 3.8194789, "volume": 9132.0}, {"date": "2017-11-03", "close": 3.8194789, "volume": 4116.0}, {"date": "2017-11-06", "close": 3.9855432, "volume": 903.0}, {"date": "2017-11-08", "close": 3.6534146, "volume": 1076.0}, {"date": "2017-11-09", "close": 3.8194789, "volume": 903.0}, {"date": "2017-11-10", "close": 3.8194789, "volume": 3478.0}, {"date": "2017-11-13", "close": 3.321286, "volume": 5692.0}, {"date": "2017-11-14", "close": 3.6534146, "volume": 10388.0}, {"date": "2017-11-15", "close": 3.321286, "volume": 903.0}, {"date": "2017-11-20", "close": 3.22164742, "volume": 1505.0}, {"date": "2017-11-21", "close": 3.25486028, "volume": 1605.0}, {"date": "2017-11-22", "close": 3.321286, "volume": 7790.0}, {"date": "2017-11-23", "close": 3.28807314, "volume": 2809.0}, {"date": "2017-11-28", "close": 3.18843456, "volume": 301.0}, {"date": "2017-11-30", "close": 3.28807314, "volume": 753.0}, {"date": "2017-12-07", "close": 3.1552217, "volume": 482.0}, {"date": "2017-12-11", "close": 3.6534146, "volume": 4916.0}, {"date": "2017-12-12", "close": 3.6534146, "volume": 452.0}, {"date": "2017-12-13", "close": 3.6534146, "volume": 4903.0}, {"date": "2017-12-15", "close": 3.6534146, "volume": 1054.0}, {"date": "2017-12-19", "close": 3.6534146, "volume": 753.0}, {"date": "2017-12-20", "close": 3.8194789, "volume": 1449.0}, {"date": "2017-12-21", "close": 4.8158647, "volume": 1108.0}, {"date": "2017-12-22", "close": 4.6498004, "volume": 2574.0}, {"date": "2017-12-27", "close": 3.6534146, "volume": 3312.0}, {"date": "2017-12-28", "close": 3.6534146, "volume": 2682.0}, {"date": "2017-12-29", "close": 3.6534146, "volume": 151.0}, {"date": "2018-01-02", "close": 4.1516075, "volume": 1385.0}, {"date": "2018-01-08", "close": 4.1516075, "volume": 154.0}, {"date": "2018-01-09", "close": 3.6534146, "volume": 8278.0}, {"date": "2018-01-10", "close": 3.9855432, "volume": 693.0}, {"date": "2018-01-12", "close": 3.321286, "volume": 11441.0}, {"date": "2018-01-15", "close": 3.321286, "volume": 813.0}, {"date": "2018-01-16", "close": 3.6534146, "volume": 90.0}, {"date": "2018-01-17", "close": 3.6534146, "volume": 2087.0}, {"date": "2018-01-18", "close": 3.4873503, "volume": 1972.0}, {"date": "2018-01-19", "close": 3.4873503, "volume": 2559.0}, {"date": "2018-01-22", "close": 3.4873503, "volume": 828.0}, {"date": "2018-01-24", "close": 3.4873503, "volume": 1505.0}, {"date": "2018-01-25", "close": 3.321286, "volume": 4357.0}, {"date": "2018-01-29", "close": 3.321286, "volume": 75.0}, {"date": "2018-01-30", "close": 3.321286, "volume": 8183.0}, {"date": "2018-02-01", "close": 2.9891574, "volume": 3011.0}, {"date": "2018-02-02", "close": 2.9891574, "volume": 7527.0}, {"date": "2018-02-05", "close": 2.88951882, "volume": 2888.0}, {"date": "2018-02-06", "close": 2.72345452, "volume": 5628.0}, {"date": "2018-02-08", "close": 2.6570288, "volume": 8978.0}, {"date": "2018-02-09", "close": 2.55739022, "volume": 345.0}, {"date": "2018-02-12", "close": 2.4909645, "volume": 702.0}, {"date": "2018-02-13", "close": 2.55739022, "volume": 286.0}, {"date": "2018-02-14", "close": 2.25847448, "volume": 25767.0}, {"date": "2018-02-15", "close": 2.22526162, "volume": 773.0}, {"date": "2018-02-16", "close": 2.1588359, "volume": 11635.0}, {"date": "2018-02-19", "close": 2.22526162, "volume": 13371.0}, {"date": "2018-02-20", "close": 2.1588359, "volume": 3117.0}, {"date": "2018-02-21", "close": 2.1588359, "volume": 301.0}, {"date": "2018-02-22", "close": 2.05919732, "volume": 6550.0}, {"date": "2018-02-26", "close": 2.05919732, "volume": 7640.0}, {"date": "2018-02-27", "close": 2.1588359, "volume": 5537.0}, {"date": "2018-02-28", "close": 2.1588359, "volume": 703.0}, {"date": "2018-03-01", "close": 2.1588359, "volume": 1907.0}, {"date": "2018-03-06", "close": 2.09241018, "volume": 2765.0}, {"date": "2018-03-07", "close": 2.1588359, "volume": 323.0}, {"date": "2018-03-08", "close": 2.3249002, "volume": 662.0}, {"date": "2018-03-09", "close": 2.3249002, "volume": 1204.0}, {"date": "2018-03-12", "close": 2.1588359, "volume": 10770.0}, {"date": "2018-03-14", "close": 2.05919732, "volume": 7386.0}, {"date": "2018-03-15", "close": 2.05919732, "volume": 1656.0}, {"date": "2018-03-19", "close": 2.1588359, "volume": 840.0}, {"date": "2018-03-20", "close": 2.1588359, "volume": 972.0}, {"date": "2018-03-21", "close": 2.1588359, "volume": 4549.0}, {"date": "2018-03-22", "close": 2.09241018, "volume": 3230.0}, {"date": "2018-03-26", "close": 2.05919732, "volume": 1721.0}, {"date": "2018-03-27", "close": 2.09241018, "volume": 2356.0}, {"date": "2018-04-03", "close": 1.85992016, "volume": 2484.0}, {"date": "2018-04-04", "close": 2.6570288, "volume": 4958.0}, {"date": "2018-04-05", "close": 2.62381594, "volume": 4848.0}, {"date": "2018-04-09", "close": 2.62381594, "volume": 1626.0}, {"date": "2018-04-10", "close": 2.59060308, "volume": 226.0}, {"date": "2018-04-12", "close": 2.52417736, "volume": 903.0}, {"date": "2018-04-17", "close": 2.55739022, "volume": 226.0}, {"date": "2018-04-20", "close": 2.3249002, "volume": 1505.0}, {"date": "2018-04-23", "close": 2.52417736, "volume": 120.0}, {"date": "2018-04-24", "close": 2.3249002, "volume": 60.0}, {"date": "2018-04-26", "close": 2.29168734, "volume": 1114.0}, {"date": "2018-04-27", "close": 2.19204876, "volume": 140.0}, {"date": "2018-04-30", "close": 2.39132592, "volume": 729.0}, {"date": "2018-05-03", "close": 2.29168734, "volume": 821.0}, {"date": "2018-05-04", "close": 2.12562304, "volume": 2215.0}, {"date": "2018-05-07", "close": 2.12562304, "volume": 261.0}, {"date": "2018-05-08", "close": 2.05919732, "volume": 271.0}, {"date": "2018-05-14", "close": 1.72706872, "volume": 5038.0}, {"date": "2018-05-15", "close": 1.72706872, "volume": 917.0}, {"date": "2018-05-16", "close": 1.660643, "volume": 3623.0}, {"date": "2018-05-17", "close": 1.59421728, "volume": 3487.0}, {"date": "2018-05-18", "close": 1.660643, "volume": 166.0}, {"date": "2018-05-21", "close": 1.660643, "volume": 5003.0}, {"date": "2018-05-22", "close": 1.52779156, "volume": 2559.0}, {"date": "2018-05-23", "close": 2.05919732, "volume": 4754.0}, {"date": "2018-05-24", "close": 2.05919732, "volume": 7327.0}, {"date": "2018-05-25", "close": 1.95955874, "volume": 4245.0}, {"date": "2018-05-28", "close": 2.12562304, "volume": 3435.0}, {"date": "2018-05-29", "close": 2.12562304, "volume": 1270.0}, {"date": "2018-05-30", "close": 2.12562304, "volume": 1505.0}, {"date": "2018-05-31", "close": 2.09241018, "volume": 10668.0}, {"date": "2018-06-01", "close": 2.05919732, "volume": 1281.0}, {"date": "2018-06-04", "close": 2.09241018, "volume": 903.0}, {"date": "2018-06-06", "close": 2.05919732, "volume": 662.0}, {"date": "2018-06-07", "close": 2.05919732, "volume": 151.0}, {"date": "2018-06-12", "close": 1.8267073, "volume": 12183.0}, {"date": "2018-06-13", "close": 1.660643, "volume": 3673.0}, {"date": "2018-06-14", "close": 1.660643, "volume": 9240.0}, {"date": "2018-06-15", "close": 1.660643, "volume": 1897.0}, {"date": "2018-06-18", "close": 1.660643, "volume": 567.0}, {"date": "2018-06-19", "close": 1.660643, "volume": 7198.0}, {"date": "2018-06-20", "close": 1.9927716, "volume": 166.0}, {"date": "2018-06-21", "close": 1.660643, "volume": 1023.0}, {"date": "2018-06-22", "close": 1.79349444, "volume": 60.0}, {"date": "2018-06-25", "close": 1.62743014, "volume": 271.0}, {"date": "2018-06-26", "close": 1.4945787, "volume": 3011.0}, {"date": "2018-06-27", "close": 1.52779156, "volume": 2258.0}, {"date": "2018-06-29", "close": 1.4945787, "volume": 8338.0}, {"date": "2018-07-02", "close": 1.4945787, "volume": 301.0}, {"date": "2018-07-03", "close": 1.4945787, "volume": 301.0}, {"date": "2018-07-05", "close": 1.42815298, "volume": 90.0}, {"date": "2018-07-10", "close": 1.89313302, "volume": 163.0}, {"date": "2018-07-13", "close": 1.95955874, "volume": 1054.0}, {"date": "2018-07-16", "close": 1.660643, "volume": 1225.0}, {"date": "2018-07-20", "close": 1.89313302, "volume": 151.0}, {"date": "2018-07-24", "close": 1.92634588, "volume": 6925.0}, {"date": "2018-07-25", "close": 1.79349444, "volume": 4475.0}, {"date": "2018-07-26", "close": 1.8267073, "volume": 5880.0}, {"date": "2018-07-27", "close": 2.1588359, "volume": 903.0}, {"date": "2018-07-30", "close": 2.02598446, "volume": 2765.0}, {"date": "2018-07-31", "close": 2.02598446, "volume": 1656.0}, {"date": "2018-08-02", "close": 2.1588359, "volume": 301.0}, {"date": "2018-08-03", "close": 2.9891574, "volume": 4798.0}, {"date": "2018-08-06", "close": 2.8230931, "volume": 25363.0}, {"date": "2018-08-07", "close": 2.95594454, "volume": 139.0}, {"date": "2018-08-09", "close": 2.95594454, "volume": 1685.0}, {"date": "2018-08-10", "close": 2.6570288, "volume": 1807.0}, {"date": "2018-08-13", "close": 2.3249002, "volume": 2651.0}, {"date": "2018-08-14", "close": 2.42453878, "volume": 992.0}, {"date": "2018-08-15", "close": 2.69024166, "volume": 59.0}, {"date": "2018-08-16", "close": 2.4909645, "volume": 5572.0}, {"date": "2018-08-17", "close": 2.4909645, "volume": 1505.0}, {"date": "2018-08-21", "close": 2.22526162, "volume": 1669.0}, {"date": "2018-08-23", "close": 2.22526162, "volume": 1356.0}, {"date": "2018-08-27", "close": 2.22526162, "volume": 602.0}, {"date": "2018-08-28", "close": 2.3249002, "volume": 1077.0}, {"date": "2018-08-29", "close": 2.55739022, "volume": 23284.0}, {"date": "2018-08-30", "close": 2.9891574, "volume": 9033.0}, {"date": "2018-08-31", "close": 2.92273168, "volume": 54.0}, {"date": "2018-09-03", "close": 2.92273168, "volume": 57.0}, {"date": "2018-09-05", "close": 2.8230931, "volume": 7377.0}, {"date": "2018-09-06", "close": 2.9891574, "volume": 7527.0}, {"date": "2018-09-07", "close": 2.92273168, "volume": 4832.0}, {"date": "2018-09-10", "close": 2.6570288, "volume": 5172.0}, {"date": "2018-09-11", "close": 2.6570288, "volume": 361.0}, {"date": "2018-09-12", "close": 2.45775164, "volume": 12045.0}, {"date": "2018-09-21", "close": 1.69385586, "volume": 4673.0}, {"date": "2018-09-25", "close": 1.8267073, "volume": 6851.0}, {"date": "2018-09-26", "close": 1.9927716, "volume": 301.0}, {"date": "2018-10-03", "close": 2.167112, "volume": 1281.0}, {"date": "2018-10-05", "close": 1.8682, "volume": 241.0}, {"date": "2018-10-09", "close": 2.24184, "volume": 803.0}, {"date": "2018-10-10", "close": 2.167112, "volume": 174.0}, {"date": "2018-10-11", "close": 1.8682, "volume": 27.0}, {"date": "2018-10-15", "close": 1.569288, "volume": 6519.0}, {"date": "2018-10-16", "close": 1.569288, "volume": 5.0}, {"date": "2018-10-18", "close": 1.531924, "volume": 8597.0}, {"date": "2018-10-25", "close": 1.606652, "volume": 5625.0}, {"date": "2018-10-26", "close": 1.606652, "volume": 6559.0}, {"date": "2018-11-05", "close": 1.644016, "volume": 3078.0}, {"date": "2018-11-08", "close": 1.718744, "volume": 2260.0}, {"date": "2018-11-12", "close": 1.793472, "volume": 11.0}, {"date": "2018-11-13", "close": 1.68138, "volume": 8981.0}, {"date": "2018-11-15", "close": 1.68138, "volume": 2675.0}, {"date": "2018-11-26", "close": 1.793472, "volume": 338.0}, {"date": "2018-11-27", "close": 1.756108, "volume": 535.0}, {"date": "2018-11-29", "close": 1.756108, "volume": 8636.0}, {"date": "2018-12-04", "close": 1.644016, "volume": 2114.0}, {"date": "2018-12-06", "close": 1.569288, "volume": 2676.0}, {"date": "2018-12-10", "close": 1.457196, "volume": 5721.0}, {"date": "2018-12-11", "close": 1.457196, "volume": 15255.0}, {"date": "2018-12-12", "close": 1.30774, "volume": 3034.0}, {"date": "2018-12-14", "close": 1.345104, "volume": 2676.0}, {"date": "2018-12-17", "close": 1.30774, "volume": 16527.0}, {"date": "2018-12-18", "close": 1.195648, "volume": 17042.0}, {"date": "2018-12-19", "close": 1.12092, "volume": 11354.0}, {"date": "2018-12-21", "close": 0.971464, "volume": 45778.0}, {"date": "2018-12-24", "close": 0.9341, "volume": 14028.0}, {"date": "2018-12-27", "close": 1.12092, "volume": 6691.0}, {"date": "2019-01-03", "close": 1.12092, "volume": 467.0}, {"date": "2019-01-04", "close": 1.008828, "volume": 6577.0}, {"date": "2019-01-08", "close": 1.30774, "volume": 7360.0}, {"date": "2019-01-09", "close": 1.569288, "volume": 9680.0}, {"date": "2019-01-10", "close": 1.49456, "volume": 5687.0}, {"date": "2019-01-15", "close": 1.30774, "volume": 9546.0}, {"date": "2019-01-16", "close": 1.382468, "volume": 2858.0}, {"date": "2019-01-17", "close": 1.270376, "volume": 401.0}, {"date": "2019-01-21", "close": 1.195648, "volume": 5739.0}, {"date": "2019-01-23", "close": 1.270376, "volume": 535.0}, {"date": "2019-01-25", "close": 1.30774, "volume": 803.0}, {"date": "2019-01-29", "close": 1.382468, "volume": 214.0}, {"date": "2019-01-31", "close": 1.233012, "volume": 602.0}, {"date": "2019-02-01", "close": 1.30774, "volume": 535.0}, {"date": "2019-02-04", "close": 1.233012, "volume": 2619.0}, {"date": "2019-02-05", "close": 1.158284, "volume": 4459.0}, {"date": "2019-02-07", "close": 1.195648, "volume": 10655.0}, {"date": "2019-02-11", "close": 1.195648, "volume": 450.0}, {"date": "2019-02-12", "close": 1.158284, "volume": 1668.0}, {"date": "2019-02-14", "close": 1.233012, "volume": 1606.0}, {"date": "2019-02-15", "close": 1.12092, "volume": 6098.0}, {"date": "2019-02-18", "close": 1.083556, "volume": 268.0}, {"date": "2019-02-19", "close": 1.083556, "volume": 3078.0}, {"date": "2019-02-20", "close": 1.008828, "volume": 12191.0}, {"date": "2019-02-27", "close": 1.008828, "volume": 1471.0}, {"date": "2019-02-28", "close": 1.046192, "volume": 1473.0}, {"date": "2019-03-01", "close": 1.008828, "volume": 7408.0}, {"date": "2019-03-05", "close": 1.083556, "volume": 4876.0}, {"date": "2019-03-07", "close": 1.12092, "volume": 549.0}, {"date": "2019-03-12", "close": 1.233012, "volume": 5897.0}, {"date": "2019-03-13", "close": 1.270376, "volume": 3456.0}, {"date": "2019-03-14", "close": 1.382468, "volume": 3094.0}, {"date": "2019-03-18", "close": 1.233012, "volume": 401.0}, {"date": "2019-03-19", "close": 1.12092, "volume": 28177.0}, {"date": "2019-03-22", "close": 1.008828, "volume": 3520.0}, {"date": "2019-03-25", "close": 0.9341, "volume": 28102.0}, {"date": "2019-03-26", "close": 0.784644, "volume": 23418.0}, {"date": "2019-03-27", "close": 0.9341, "volume": 14353.0}, {"date": "2019-03-29", "close": 0.9341, "volume": 5353.0}, {"date": "2019-04-01", "close": 0.822008, "volume": 1338.0}, {"date": "2019-04-02", "close": 0.896736, "volume": 52.0}, {"date": "2019-04-05", "close": 0.859372, "volume": 507.0}, {"date": "2019-04-09", "close": 0.9341, "volume": 669.0}, {"date": "2019-04-11", "close": 0.896736, "volume": 52728.0}, {"date": "2019-04-16", "close": 1.008828, "volume": 5888.0}, {"date": "2019-04-17", "close": 1.008828, "volume": 628.0}, {"date": "2019-04-18", "close": 0.971464, "volume": 5005.0}, {"date": "2019-04-23", "close": 1.046192, "volume": 2676.0}, {"date": "2019-04-24", "close": 1.12092, "volume": 22985.0}, {"date": "2019-04-26", "close": 1.046192, "volume": 294.0}, {"date": "2019-04-29", "close": 1.12092, "volume": 294.0}, {"date": "2019-05-09", "close": 0.9341, "volume": 6552.0}, {"date": "2019-05-10", "close": 0.859372, "volume": 942.0}, {"date": "2019-05-14", "close": 0.9341, "volume": 1124.0}, {"date": "2019-05-15", "close": 0.9341, "volume": 1585.0}, {"date": "2019-05-16", "close": 0.896736, "volume": 65.0}, {"date": "2019-05-20", "close": 0.859372, "volume": 909.0}, {"date": "2019-05-21", "close": 0.859372, "volume": 12138.0}, {"date": "2019-05-22", "close": 0.896736, "volume": 2789.0}, {"date": "2019-05-23", "close": 1.008828, "volume": 76751.0}, {"date": "2019-05-24", "close": 1.008828, "volume": 991.0}, {"date": "2019-05-27", "close": 0.859372, "volume": 7156.0}, {"date": "2019-05-28", "close": 0.9341, "volume": 3211.0}, {"date": "2019-05-29", "close": 0.9341, "volume": 1015.0}, {"date": "2019-05-31", "close": 0.9341, "volume": 7150.0}, {"date": "2019-06-04", "close": 0.971464, "volume": 2749.0}, {"date": "2019-06-05", "close": 0.971464, "volume": 2553.0}, {"date": "2019-06-06", "close": 0.896736, "volume": 4336.0}, {"date": "2019-06-11", "close": 0.709916, "volume": 4416.0}, {"date": "2019-06-12", "close": 0.74728, "volume": 2960.0}, {"date": "2019-06-14", "close": 0.74728, "volume": 2141.0}, {"date": "2019-06-17", "close": 0.74728, "volume": 2553.0}, {"date": "2019-06-19", "close": 0.709916, "volume": 2112.0}, {"date": "2019-06-20", "close": 0.74728, "volume": 4135.0}, {"date": "2019-06-21", "close": 0.635188, "volume": 1673.0}, {"date": "2019-06-24", "close": 0.635188, "volume": 9227.0}, {"date": "2019-06-26", "close": 0.672552, "volume": 669.0}, {"date": "2019-06-27", "close": 0.635188, "volume": 13129.0}, {"date": "2019-06-28", "close": 0.597824, "volume": 2596.0}, {"date": "2019-07-08", "close": 0.896736, "volume": 803.0}, {"date": "2019-07-09", "close": 0.822008, "volume": 9251.0}, {"date": "2019-07-10", "close": 0.709916, "volume": 1853.0}, {"date": "2019-07-11", "close": 0.74728, "volume": 535.0}, {"date": "2019-07-18", "close": 1.905564, "volume": 3740272.0}, {"date": "2019-07-19", "close": 1.8682, "volume": 636290.0}, {"date": "2019-07-22", "close": 1.830836, "volume": 587147.0}, {"date": "2019-07-23", "close": 1.793472, "volume": 130815.0}, {"date": "2019-07-24", "close": 1.644016, "volume": 124794.0}, {"date": "2019-07-25", "close": 1.756108, "volume": 162625.0}, {"date": "2019-07-26", "close": 1.644016, "volume": 43710.0}, {"date": "2019-07-29", "close": 1.606652, "volume": 79431.0}, {"date": "2019-07-30", "close": 1.606652, "volume": 17329.0}, {"date": "2019-07-31", "close": 1.606652, "volume": 21251.0}, {"date": "2019-08-01", "close": 1.68138, "volume": 21685.0}, {"date": "2019-08-02", "close": 1.644016, "volume": 25900.0}, {"date": "2019-08-05", "close": 1.606652, "volume": 11527.0}, {"date": "2019-08-06", "close": 1.756108, "volume": 45757.0}, {"date": "2019-08-07", "close": 1.606652, "volume": 18942.0}, {"date": "2019-08-08", "close": 1.606652, "volume": 1295.0}, {"date": "2019-08-09", "close": 1.756108, "volume": 27220.0}, {"date": "2019-08-12", "close": 1.756108, "volume": 6703.0}, {"date": "2019-08-13", "close": 1.644016, "volume": 21841.0}, {"date": "2019-08-14", "close": 1.8682, "volume": 173513.0}, {"date": "2019-08-15", "close": 1.830836, "volume": 76858.0}, {"date": "2019-08-16", "close": 1.905564, "volume": 39247.0}, {"date": "2019-08-19", "close": 1.830836, "volume": 99414.0}, {"date": "2019-08-20", "close": 1.68138, "volume": 79392.0}, {"date": "2019-08-21", "close": 1.644016, "volume": 6096.0}, {"date": "2019-08-22", "close": 1.68138, "volume": 7306.0}, {"date": "2019-08-23", "close": 1.756108, "volume": 3829.0}, {"date": "2019-08-26", "close": 1.68138, "volume": 1338.0}, {"date": "2019-08-27", "close": 1.644016, "volume": 2298.0}, {"date": "2019-08-28", "close": 1.644016, "volume": 46868.0}, {"date": "2019-08-29", "close": 1.569288, "volume": 24383.0}, {"date": "2019-08-30", "close": 1.531924, "volume": 18354.0}, {"date": "2019-09-02", "close": 1.49456, "volume": 9680.0}, {"date": "2019-09-03", "close": 1.457196, "volume": 12571.0}, {"date": "2019-09-04", "close": 1.457196, "volume": 5850.0}, {"date": "2019-09-05", "close": 1.531924, "volume": 11652.0}, {"date": "2019-09-06", "close": 1.569288, "volume": 2929.0}, {"date": "2019-09-09", "close": 1.68138, "volume": 23349.0}, {"date": "2019-09-10", "close": 1.606652, "volume": 13399.0}, {"date": "2019-09-11", "close": 1.531924, "volume": 39617.0}, {"date": "2019-09-12", "close": 1.49456, "volume": 6433.0}, {"date": "2019-09-13", "close": 1.419832, "volume": 57452.0}, {"date": "2019-09-16", "close": 1.531924, "volume": 6243.0}, {"date": "2019-09-17", "close": 1.49456, "volume": 15187.0}, {"date": "2019-09-18", "close": 1.606652, "volume": 5206.0}, {"date": "2019-09-19", "close": 1.49456, "volume": 2805.0}, {"date": "2019-09-20", "close": 1.569288, "volume": 2169.0}, {"date": "2019-09-23", "close": 1.49456, "volume": 7950.0}, {"date": "2019-09-24", "close": 1.531924, "volume": 5401.0}, {"date": "2019-09-25", "close": 1.457196, "volume": 21773.0}, {"date": "2019-09-26", "close": 1.531924, "volume": 12689.0}, {"date": "2019-09-27", "close": 1.569288, "volume": 36092.0}, {"date": "2019-09-30", "close": 1.830836, "volume": 48119.0}, {"date": "2019-10-01", "close": 1.718744, "volume": 12803.0}, {"date": "2019-10-02", "close": 1.531924, "volume": 27345.0}, {"date": "2019-10-03", "close": 1.457196, "volume": 69348.0}, {"date": "2019-10-04", "close": 1.382468, "volume": 17309.0}, {"date": "2019-10-07", "close": 1.457196, "volume": 11134.0}, {"date": "2019-10-08", "close": 1.419832, "volume": 13674.0}, {"date": "2019-10-09", "close": 1.382468, "volume": 3439.0}, {"date": "2019-10-10", "close": 1.382468, "volume": 7158.0}, {"date": "2019-10-11", "close": 1.345104, "volume": 17682.0}, {"date": "2019-10-14", "close": 1.457196, "volume": 9717.0}, {"date": "2019-10-15", "close": 1.382468, "volume": 2331.0}, {"date": "2019-10-16", "close": 1.419832, "volume": 4621.0}, {"date": "2019-10-17", "close": 1.419832, "volume": 2776.0}, {"date": "2019-10-18", "close": 1.345104, "volume": 15572.0}, {"date": "2019-10-21", "close": 1.49456, "volume": 8107.0}, {"date": "2019-10-22", "close": 1.457196, "volume": 1699.0}, {"date": "2019-10-23", "close": 1.419832, "volume": 7517.0}, {"date": "2019-10-24", "close": 1.49456, "volume": 4898.0}, {"date": "2019-10-25", "close": 0.9341, "volume": 199023.0}, {"date": "2019-10-28", "close": 1.046192, "volume": 93803.0}, {"date": "2019-10-29", "close": 0.859372, "volume": 74746.0}, {"date": "2019-10-30", "close": 0.74728, "volume": 145961.0}, {"date": "2019-10-31", "close": 0.822008, "volume": 32036.0}, {"date": "2019-11-01", "close": 0.822008, "volume": 24429.0}, {"date": "2019-11-04", "close": 0.784644, "volume": 49838.0}, {"date": "2019-11-05", "close": 0.74728, "volume": 29396.0}, {"date": "2019-11-06", "close": 0.74728, "volume": 19849.0}, {"date": "2019-11-07", "close": 0.784644, "volume": 89983.0}, {"date": "2019-11-08", "close": 0.74728, "volume": 12414.0}, {"date": "2019-11-11", "close": 0.784644, "volume": 19404.0}, {"date": "2019-11-12", "close": 0.74728, "volume": 68025.0}, {"date": "2019-11-13", "close": 0.74728, "volume": 7843.0}, {"date": "2019-11-14", "close": 0.784644, "volume": 134.0}, {"date": "2019-11-15", "close": 0.784644, "volume": 36800.0}, {"date": "2019-11-18", "close": 0.822008, "volume": 17524.0}, {"date": "2019-11-19", "close": 0.859372, "volume": 5789.0}, {"date": "2019-11-20", "close": 0.9341, "volume": 21116.0}, {"date": "2019-11-21", "close": 0.859372, "volume": 83585.0}, {"date": "2019-11-22", "close": 0.784644, "volume": 84584.0}, {"date": "2019-11-25", "close": 0.859372, "volume": 15842.0}, {"date": "2019-11-26", "close": 0.709916, "volume": 194987.0}, {"date": "2019-11-27", "close": 0.672552, "volume": 45359.0}, {"date": "2019-11-28", "close": 0.672552, "volume": 128140.0}, {"date": "2019-11-29", "close": 0.672552, "volume": 95865.0}, {"date": "2019-12-02", "close": 0.74728, "volume": 204745.0}, {"date": "2019-12-03", "close": 0.672552, "volume": 45438.0}, {"date": "2019-12-04", "close": 0.709916, "volume": 13516.0}, {"date": "2019-12-05", "close": 0.709916, "volume": 8438.0}, {"date": "2019-12-06", "close": 0.672552, "volume": 2948.0}, {"date": "2019-12-09", "close": 0.672552, "volume": 47174.0}, {"date": "2019-12-10", "close": 0.635188, "volume": 139630.0}, {"date": "2019-12-11", "close": 0.672552, "volume": 294331.0}, {"date": "2019-12-12", "close": 0.635188, "volume": 61066.0}, {"date": "2019-12-13", "close": 0.709916, "volume": 74938.0}, {"date": "2019-12-16", "close": 0.635188, "volume": 48575.0}, {"date": "2019-12-17", "close": 0.672552, "volume": 42404.0}, {"date": "2019-12-18", "close": 0.672552, "volume": 12127.0}, {"date": "2019-12-19", "close": 0.672552, "volume": 161.0}, {"date": "2019-12-20", "close": 0.635188, "volume": 7915.0}, {"date": "2019-12-23", "close": 0.635188, "volume": 535.0}, {"date": "2019-12-24", "close": 0.635188, "volume": 71733.0}, {"date": "2019-12-27", "close": 0.672552, "volume": 9866.0}, {"date": "2019-12-30", "close": 0.822008, "volume": 226835.0}, {"date": "2019-12-31", "close": 0.9341, "volume": 552915.0}, {"date": "2020-01-02", "close": 1.008828, "volume": 352378.0}, {"date": "2020-01-03", "close": 0.9341, "volume": 231494.0}, {"date": "2020-01-06", "close": 1.195648, "volume": 758810.0}, {"date": "2020-01-07", "close": 1.233012, "volume": 935137.0}, {"date": "2020-01-08", "close": 1.12092, "volume": 485059.0}, {"date": "2020-01-09", "close": 1.083556, "volume": 247821.0}, {"date": "2020-01-10", "close": 1.12092, "volume": 135750.0}, {"date": "2020-01-13", "close": 1.083556, "volume": 76016.0}, {"date": "2020-01-14", "close": 1.008828, "volume": 109660.0}, {"date": "2020-01-15", "close": 1.008828, "volume": 241192.0}, {"date": "2020-01-16", "close": 1.008828, "volume": 60702.0}, {"date": "2020-01-17", "close": 1.046192, "volume": 74263.0}, {"date": "2020-01-20", "close": 1.270376, "volume": 278354.0}, {"date": "2020-01-21", "close": 1.12092, "volume": 162975.0}, {"date": "2020-01-22", "close": 1.233012, "volume": 487973.0}, {"date": "2020-01-23", "close": 1.195648, "volume": 183093.0}, {"date": "2020-01-24", "close": 1.195648, "volume": 92765.0}, {"date": "2020-01-28", "close": 1.12092, "volume": 71943.0}, {"date": "2020-01-29", "close": 1.12092, "volume": 58545.0}, {"date": "2020-01-30", "close": 1.083556, "volume": 135246.0}, {"date": "2020-01-31", "close": 1.008828, "volume": 138245.0}, {"date": "2020-02-03", "close": 0.971464, "volume": 71825.0}, {"date": "2020-02-04", "close": 1.083556, "volume": 117557.0}, {"date": "2020-02-05", "close": 1.158284, "volume": 153486.0}, {"date": "2020-02-06", "close": 1.158284, "volume": 194495.0}, {"date": "2020-02-07", "close": 1.158284, "volume": 86755.0}, {"date": "2020-02-10", "close": 1.345104, "volume": 456477.0}, {"date": "2020-02-11", "close": 1.30774, "volume": 165723.0}, {"date": "2020-02-12", "close": 1.382468, "volume": 365154.0}, {"date": "2020-02-13", "close": 1.158284, "volume": 1541955.0}, {"date": "2020-02-14", "close": 1.083556, "volume": 363514.0}, {"date": "2020-02-17", "close": 1.083556, "volume": 154237.0}, {"date": "2020-02-18", "close": 1.12092, "volume": 213352.0}, {"date": "2020-02-19", "close": 1.046192, "volume": 113240.0}, {"date": "2020-02-20", "close": 1.083556, "volume": 141122.0}, {"date": "2020-02-21", "close": 1.12092, "volume": 46731.0}, {"date": "2020-02-24", "close": 1.083556, "volume": 94690.0}, {"date": "2020-02-25", "close": 1.046192, "volume": 119021.0}, {"date": "2020-02-26", "close": 1.008828, "volume": 73135.0}, {"date": "2020-02-27", "close": 1.046192, "volume": 53431.0}, {"date": "2020-02-28", "close": 1.046192, "volume": 71024.0}, {"date": "2020-03-02", "close": 0.896736, "volume": 144428.0}, {"date": "2020-03-03", "close": 0.896736, "volume": 146316.0}, {"date": "2020-03-04", "close": 0.859372, "volume": 69405.0}, {"date": "2020-03-05", "close": 0.971464, "volume": 53428.0}, {"date": "2020-03-06", "close": 0.859372, "volume": 24711.0}, {"date": "2020-03-09", "close": 0.74728, "volume": 54014.0}, {"date": "2020-03-10", "close": 0.74728, "volume": 160591.0}, {"date": "2020-03-11", "close": 0.709916, "volume": 63246.0}, {"date": "2020-03-12", "close": 0.635188, "volume": 389448.0}, {"date": "2020-03-13", "close": 0.635188, "volume": 82099.0}, {"date": "2020-03-16", "close": 0.56046, "volume": 52143.0}, {"date": "2020-03-17", "close": 0.635188, "volume": 51196.0}, {"date": "2020-03-18", "close": 0.597824, "volume": 14002.0}, {"date": "2020-03-19", "close": 0.56046, "volume": 59429.0}, {"date": "2020-03-20", "close": 0.597824, "volume": 30428.0}, {"date": "2020-03-25", "close": 0.37364, "volume": 296015.0}, {"date": "2020-03-26", "close": 0.448368, "volume": 45624.0}, {"date": "2020-03-27", "close": 0.48, "volume": 43385.0}, {"date": "2020-03-30", "close": 0.48, "volume": 1250.0}, {"date": "2020-03-31", "close": 0.48, "volume": 13220.0}, {"date": "2020-04-01", "close": 0.52, "volume": 31723.0}, {"date": "2020-04-02", "close": 0.48, "volume": 45449.0}, {"date": "2020-04-03", "close": 0.48, "volume": 73859.0}, {"date": "2020-04-06", "close": 0.48, "volume": 27549.0}, {"date": "2020-04-07", "close": 0.4, "volume": 37734.0}, {"date": "2020-04-08", "close": 0.44, "volume": 163503.0}, {"date": "2020-04-09", "close": 0.48, "volume": 75109.0}, {"date": "2020-04-14", "close": 0.44, "volume": 67749.0}, {"date": "2020-04-15", "close": 0.44, "volume": 56697.0}, {"date": "2020-04-16", "close": 0.48, "volume": 46537.0}, {"date": "2020-04-17", "close": 0.52, "volume": 173178.0}, {"date": "2020-04-20", "close": 0.64, "volume": 112310.0}, {"date": "2020-04-21", "close": 0.56, "volume": 47134.0}, {"date": "2020-04-22", "close": 0.52, "volume": 63668.0}, {"date": "2020-04-23", "close": 0.52, "volume": 121869.0}, {"date": "2020-04-28", "close": 0.48, "volume": 271646.0}, {"date": "2020-04-29", "close": 0.56, "volume": 796008.0}, {"date": "2020-04-30", "close": 0.68, "volume": 791770.0}, {"date": "2020-05-01", "close": 0.64, "volume": 476899.0}, {"date": "2020-05-04", "close": 0.6, "volume": 242326.0}, {"date": "2020-05-05", "close": 0.64, "volume": 334968.0}, {"date": "2020-05-06", "close": 0.72, "volume": 772662.0}, {"date": "2020-05-07", "close": 0.68, "volume": 286186.0}, {"date": "2020-05-08", "close": 0.76, "volume": 360140.0}, {"date": "2020-05-11", "close": 0.92, "volume": 1035833.0}, {"date": "2020-05-12", "close": 0.84, "volume": 578083.0}, {"date": "2020-05-13", "close": 0.84, "volume": 269220.0}, {"date": "2020-05-14", "close": 0.88, "volume": 570339.0}, {"date": "2020-05-15", "close": 0.84, "volume": 308681.0}, {"date": "2020-05-18", "close": 0.92, "volume": 368614.0}, {"date": "2020-05-19", "close": 0.88, "volume": 729555.0}, {"date": "2020-05-20", "close": 1.04, "volume": 1687149.0}, {"date": "2020-05-21", "close": 0.92, "volume": 471138.0}, {"date": "2020-05-22", "close": 1.0, "volume": 373932.0}, {"date": "2020-05-25", "close": 1.16, "volume": 736683.0}, {"date": "2020-05-26", "close": 1.12, "volume": 504179.0}, {"date": "2020-05-27", "close": 1.08, "volume": 314194.0}, {"date": "2020-05-28", "close": 1.08, "volume": 213353.0}, {"date": "2020-05-29", "close": 1.04, "volume": 201891.0}, {"date": "2020-06-01", "close": 1.12, "volume": 175054.0}, {"date": "2020-06-02", "close": 1.16, "volume": 227598.0}, {"date": "2020-06-03", "close": 1.24, "volume": 517137.0}, {"date": "2020-06-04", "close": 1.2, "volume": 251124.0}, {"date": "2020-06-05", "close": 1.24, "volume": 150634.0}, {"date": "2020-06-09", "close": 1.28, "volume": 139363.0}, {"date": "2020-06-10", "close": 1.24, "volume": 249590.0}, {"date": "2020-06-11", "close": 1.12, "volume": 325430.0}, {"date": "2020-06-12", "close": 1.16, "volume": 297194.0}, {"date": "2020-06-15", "close": 1.04, "volume": 241142.0}, {"date": "2020-06-16", "close": 1.2, "volume": 155110.0}, {"date": "2020-06-17", "close": 1.16, "volume": 89429.0}, {"date": "2020-06-18", "close": 1.12, "volume": 66695.0}, {"date": "2020-06-19", "close": 1.2, "volume": 99566.0}, {"date": "2020-06-22", "close": 1.36, "volume": 524306.0}, {"date": "2020-06-23", "close": 1.32, "volume": 547216.0}, {"date": "2020-06-24", "close": 1.24, "volume": 257330.0}, {"date": "2020-06-25", "close": 1.12, "volume": 199834.0}, {"date": "2020-06-26", "close": 1.16, "volume": 73070.0}, {"date": "2020-06-29", "close": 1.12, "volume": 83260.0}, {"date": "2020-06-30", "close": 1.12, "volume": 105648.0}, {"date": "2020-07-01", "close": 1.36, "volume": 280494.0}, {"date": "2020-07-02", "close": 1.28, "volume": 209091.0}, {"date": "2020-07-03", "close": 1.32, "volume": 122550.0}, {"date": "2020-07-06", "close": 1.8, "volume": 812951.0}, {"date": "2020-07-07", "close": 1.68, "volume": 748933.0}, {"date": "2020-07-08", "close": 1.56, "volume": 259249.0}, {"date": "2020-07-09", "close": 1.72, "volume": 153298.0}, {"date": "2020-07-10", "close": 1.72, "volume": 263025.0}, {"date": "2020-07-13", "close": 1.76, "volume": 352994.0}, {"date": "2020-07-14", "close": 1.72, "volume": 300515.0}, {"date": "2020-07-15", "close": 1.68, "volume": 148929.0}, {"date": "2020-07-16", "close": 1.72, "volume": 118581.0}, {"date": "2020-07-17", "close": 1.92, "volume": 581027.0}, {"date": "2020-07-20", "close": 2.08, "volume": 483326.0}, {"date": "2020-07-21", "close": 1.92, "volume": 284902.0}, {"date": "2020-07-22", "close": 2.48, "volume": 2088911.0}, {"date": "2020-07-23", "close": 2.4, "volume": 403578.0}, {"date": "2020-07-24", "close": 2.4, "volume": 123608.0}, {"date": "2020-07-29", "close": 2.24, "volume": 468091.0}, {"date": "2020-07-30", "close": 2.16, "volume": 173628.0}, {"date": "2020-07-31", "close": 2.04, "volume": 442223.0}, {"date": "2020-08-03", "close": 1.88, "volume": 256363.0}, {"date": "2020-08-04", "close": 2.0, "volume": 783611.0}, {"date": "2020-08-05", "close": 2.4, "volume": 1363215.0}, {"date": "2020-08-06", "close": 2.32, "volume": 474512.0}, {"date": "2020-08-07", "close": 2.32, "volume": 298711.0}, {"date": "2020-08-10", "close": 2.68, "volume": 963011.0}, {"date": "2020-08-11", "close": 3.08, "volume": 1211590.0}, {"date": "2020-08-12", "close": 3.96, "volume": 1071972.0}, {"date": "2020-08-13", "close": 3.16, "volume": 2052717.0}, {"date": "2020-08-14", "close": 3.4, "volume": 1168616.0}, {"date": "2020-08-17", "close": 3.36, "volume": 324406.0}, {"date": "2020-08-18", "close": 3.2, "volume": 377760.0}, {"date": "2020-08-19", "close": 3.12, "volume": 442704.0}, {"date": "2020-08-20", "close": 2.96, "volume": 465470.0}, {"date": "2020-08-21", "close": 3.16, "volume": 374858.0}, {"date": "2020-08-24", "close": 3.6, "volume": 733395.0}, {"date": "2020-08-25", "close": 3.96, "volume": 1494922.0}, {"date": "2020-08-26", "close": 3.88, "volume": 597679.0}, {"date": "2020-08-27", "close": 3.68, "volume": 416455.0}, {"date": "2020-08-28", "close": 3.72, "volume": 424011.0}, {"date": "2020-08-31", "close": 3.64, "volume": 277637.0}, {"date": "2020-09-01", "close": 3.88, "volume": 334838.0}, {"date": "2020-09-02", "close": 3.76, "volume": 481834.0}, {"date": "2020-09-03", "close": 3.72, "volume": 222604.0}, {"date": "2020-09-04", "close": 3.72, "volume": 328486.0}, {"date": "2020-09-07", "close": 3.76, "volume": 270981.0}, {"date": "2020-09-08", "close": 3.92, "volume": 476970.0}, {"date": "2020-09-09", "close": 3.68, "volume": 489043.0}, {"date": "2020-09-10", "close": 3.68, "volume": 203282.0}, {"date": "2020-09-11", "close": 3.64, "volume": 245109.0}, {"date": "2020-09-14", "close": 3.6, "volume": 109243.0}, {"date": "2020-09-15", "close": 3.48, "volume": 373539.0}, {"date": "2020-09-16", "close": 3.32, "volume": 237738.0}, {"date": "2020-09-17", "close": 3.32, "volume": 223272.0}, {"date": "2020-09-18", "close": 3.36, "volume": 195539.0}, {"date": "2020-09-21", "close": 3.16, "volume": 325273.0}, {"date": "2020-09-22", "close": 3.12, "volume": 185059.0}, {"date": "2020-09-23", "close": 3.04, "volume": 179090.0}, {"date": "2020-09-24", "close": 3.04, "volume": 214553.0}, {"date": "2020-09-25", "close": 3.24, "volume": 164337.0}, {"date": "2020-09-28", "close": 3.28, "volume": 234936.0}, {"date": "2020-09-29", "close": 3.32, "volume": 100841.0}, {"date": "2020-09-30", "close": 3.12, "volume": 86375.0}, {"date": "2020-10-01", "close": 3.24, "volume": 113187.0}, {"date": "2020-10-02", "close": 3.0, "volume": 270925.0}, {"date": "2020-10-05", "close": 3.08, "volume": 136900.0}, {"date": "2020-10-06", "close": 3.2, "volume": 98864.0}, {"date": "2020-10-07", "close": 3.24, "volume": 339638.0}, {"date": "2020-10-08", "close": 3.2, "volume": 194085.0}, {"date": "2020-10-09", "close": 3.2, "volume": 116352.0}, {"date": "2020-10-12", "close": 3.16, "volume": 58787.0}, {"date": "2020-10-13", "close": 3.08, "volume": 111995.0}, {"date": "2020-10-14", "close": 3.08, "volume": 49499.0}, {"date": "2020-10-15", "close": 3.04, "volume": 86285.0}, {"date": "2020-10-16", "close": 3.08, "volume": 117463.0}, {"date": "2020-10-19", "close": 3.16, "volume": 202033.0}, {"date": "2020-10-20", "close": 3.12, "volume": 61799.0}, {"date": "2020-10-21", "close": 3.08, "volume": 91347.0}, {"date": "2020-10-22", "close": 3.04, "volume": 151777.0}, {"date": "2020-10-23", "close": 3.08, "volume": 112697.0}, {"date": "2020-10-26", "close": 3.08, "volume": 109706.0}, {"date": "2020-10-27", "close": 2.88, "volume": 241513.0}, {"date": "2020-10-28", "close": 2.84, "volume": 255700.0}, {"date": "2020-10-29", "close": 2.68, "volume": 150232.0}, {"date": "2020-10-30", "close": 2.64, "volume": 119136.0}, {"date": "2020-11-02", "close": 2.56, "volume": 87658.0}, {"date": "2020-11-03", "close": 2.64, "volume": 172156.0}, {"date": "2020-11-04", "close": 3.12, "volume": 307987.0}, {"date": "2020-11-05", "close": 2.92, "volume": 166975.0}, {"date": "2020-11-06", "close": 3.0, "volume": 77784.0}, {"date": "2020-11-09", "close": 3.2, "volume": 256757.0}, {"date": "2020-11-10", "close": 3.16, "volume": 268188.0}, {"date": "2020-11-11", "close": 3.24, "volume": 137667.0}, {"date": "2020-11-12", "close": 3.92, "volume": 925944.0}, {"date": "2020-11-13", "close": 4.0, "volume": 957839.0}, {"date": "2020-11-16", "close": 4.2, "volume": 85487.0}, {"date": "2020-11-17", "close": 5.0, "volume": 960816.0}, {"date": "2020-11-18", "close": 5.0, "volume": 336250.0}, {"date": "2020-11-23", "close": 4.8, "volume": 488507.0}, {"date": "2020-11-24", "close": 6.0, "volume": 1051002.0}, {"date": "2020-11-25", "close": 5.6, "volume": 518105.0}, {"date": "2020-11-26", "close": 5.2, "volume": 508090.0}, {"date": "2020-11-27", "close": 4.6, "volume": 755781.0}, {"date": "2020-11-30", "close": 5.2, "volume": 536780.0}, {"date": "2020-12-01", "close": 5.2, "volume": 309878.0}, {"date": "2020-12-02", "close": 5.2, "volume": 171747.0}, {"date": "2020-12-03", "close": 5.0, "volume": 95536.0}, {"date": "2020-12-04", "close": 5.0, "volume": 175429.0}, {"date": "2020-12-07", "close": 5.6, "volume": 301311.0}, {"date": "2020-12-08", "close": 5.2, "volume": 130236.0}, {"date": "2020-12-09", "close": 5.0, "volume": 64631.0}, {"date": "2020-12-10", "close": 5.4, "volume": 356743.0}, {"date": "2020-12-11", "close": 5.8, "volume": 365969.0}, {"date": "2020-12-14", "close": 6.4, "volume": 605063.0}, {"date": "2020-12-15", "close": 6.0, "volume": 338856.0}, {"date": "2020-12-16", "close": 5.4, "volume": 445466.0}, {"date": "2020-12-17", "close": 5.2, "volume": 98753.0}, {"date": "2020-12-18", "close": 5.4, "volume": 146244.0}, {"date": "2020-12-21", "close": 5.0, "volume": 114338.0}, {"date": "2020-12-22", "close": 5.2, "volume": 118376.0}, {"date": "2020-12-23", "close": 5.4, "volume": 95747.0}, {"date": "2020-12-24", "close": 5.4, "volume": 99678.0}, {"date": "2020-12-29", "close": 5.8, "volume": 182207.0}, {"date": "2020-12-30", "close": 5.6, "volume": 127098.0}, {"date": "2020-12-31", "close": 5.8, "volume": 32593.0}, {"date": "2021-01-04", "close": 5.6, "volume": 127734.0}, {"date": "2021-01-05", "close": 5.6, "volume": 120067.0}, {"date": "2021-01-06", "close": 5.6, "volume": 167016.0}, {"date": "2021-01-07", "close": 5.6, "volume": 42137.0}, {"date": "2021-01-08", "close": 6.8, "volume": 583637.0}, {"date": "2021-01-11", "close": 6.6, "volume": 271423.0}, {"date": "2021-01-12", "close": 6.2, "volume": 141682.0}, {"date": "2021-01-13", "close": 7.0, "volume": 378169.0}, {"date": "2021-01-14", "close": 7.4, "volume": 331529.0}, {"date": "2021-01-15", "close": 7.6, "volume": 328397.0}, {"date": "2021-01-18", "close": 7.2, "volume": 164017.0}, {"date": "2021-01-19", "close": 7.2, "volume": 99874.0}, {"date": "2021-01-20", "close": 7.0, "volume": 60782.0}, {"date": "2021-01-21", "close": 7.4, "volume": 112478.0}, {"date": "2021-01-22", "close": 7.8, "volume": 403888.0}, {"date": "2021-01-25", "close": 8.4, "volume": 275218.0}, {"date": "2021-01-27", "close": 8.0, "volume": 266912.0}, {"date": "2021-01-28", "close": 7.6, "volume": 291250.0}, {"date": "2021-01-29", "close": 6.8, "volume": 467630.0}, {"date": "2021-02-01", "close": 6.6, "volume": 333827.0}, {"date": "2021-02-02", "close": 6.8, "volume": 124942.0}, {"date": "2021-02-03", "close": 7.0, "volume": 138415.0}, {"date": "2021-02-04", "close": 6.8, "volume": 49202.0}, {"date": "2021-02-05", "close": 6.8, "volume": 132977.0}, {"date": "2021-02-08", "close": 7.2, "volume": 92264.0}, {"date": "2021-02-09", "close": 7.2, "volume": 82147.0}, {"date": "2021-02-10", "close": 6.8, "volume": 133492.0}, {"date": "2021-02-11", "close": 6.4, "volume": 235011.0}, {"date": "2021-02-12", "close": 6.6, "volume": 83921.0}, {"date": "2021-02-15", "close": 6.8, "volume": 172420.0}, {"date": "2021-02-16", "close": 7.0, "volume": 202896.0}, {"date": "2021-02-17", "close": 8.6, "volume": 672290.0}, {"date": "2021-02-18", "close": 8.0, "volume": 370229.0}, {"date": "2021-02-19", "close": 8.0, "volume": 130564.0}, {"date": "2021-02-22", "close": 8.0, "volume": 157335.0}, {"date": "2021-02-23", "close": 7.6, "volume": 137448.0}, {"date": "2021-02-24", "close": 7.4, "volume": 124325.0}, {"date": "2021-02-25", "close": 7.4, "volume": 125505.0}, {"date": "2021-02-26", "close": 7.2, "volume": 139782.0}, {"date": "2021-03-01", "close": 7.2, "volume": 90076.0}, {"date": "2021-03-02", "close": 7.0, "volume": 116638.0}, {"date": "2021-03-03", "close": 6.8, "volume": 59515.0}, {"date": "2021-03-04", "close": 6.6, "volume": 195335.0}, {"date": "2021-03-05", "close": 6.4, "volume": 439855.0}, {"date": "2021-03-08", "close": 6.0, "volume": 157207.0}, {"date": "2021-03-09", "close": 6.2, "volume": 90712.0}, {"date": "2021-03-10", "close": 6.2, "volume": 60676.0}, {"date": "2021-03-11", "close": 6.6, "volume": 118939.0}, {"date": "2021-03-12", "close": 6.6, "volume": 66163.0}, {"date": "2021-03-15", "close": 7.0, "volume": 54485.0}, {"date": "2021-03-16", "close": 6.8, "volume": 142007.0}, {"date": "2021-03-17", "close": 6.4, "volume": 92208.0}, {"date": "2021-03-18", "close": 6.4, "volume": 65721.0}, {"date": "2021-03-19", "close": 6.4, "volume": 160436.0}, {"date": "2021-03-22", "close": 6.4, "volume": 72875.0}, {"date": "2021-03-23", "close": 6.2, "volume": 38843.0}, {"date": "2021-03-24", "close": 6.0, "volume": 75638.0}, {"date": "2021-03-25", "close": 6.0, "volume": 41767.0}, {"date": "2021-03-26", "close": 6.2, "volume": 56291.0}, {"date": "2021-03-29", "close": 6.0, "volume": 100858.0}, {"date": "2021-03-30", "close": 6.0, "volume": 49253.0}, {"date": "2021-03-31", "close": 6.2, "volume": 52020.0}, {"date": "2021-04-01", "close": 6.0, "volume": 46514.0}, {"date": "2021-04-06", "close": 6.0, "volume": 110205.0}, {"date": "2021-04-07", "close": 6.0, "volume": 35805.0}, {"date": "2021-04-08", "close": 6.0, "volume": 107227.0}, {"date": "2021-04-09", "close": 6.0, "volume": 57253.0}, {"date": "2021-04-12", "close": 5.8, "volume": 145010.0}, {"date": "2021-04-13", "close": 5.6, "volume": 157575.0}, {"date": "2021-04-14", "close": 5.6, "volume": 93943.0}, {"date": "2021-04-15", "close": 6.2, "volume": 223041.0}, {"date": "2021-04-16", "close": 6.2, "volume": 179150.0}, {"date": "2021-04-19", "close": 5.8, "volume": 135101.0}, {"date": "2021-04-20", "close": 6.0, "volume": 66081.0}, {"date": "2021-04-21", "close": 5.8, "volume": 25507.0}, {"date": "2021-04-22", "close": 5.8, "volume": 70666.0}, {"date": "2021-04-23", "close": 5.8, "volume": 51008.0}, {"date": "2021-04-26", "close": 5.8, "volume": 35815.0}, {"date": "2021-04-27", "close": 5.8, "volume": 90110.0}, {"date": "2021-04-28", "close": 5.6, "volume": 71515.0}, {"date": "2021-04-29", "close": 4.4, "volume": 1202797.0}, {"date": "2021-04-30", "close": 3.72, "volume": 1775209.0}, {"date": "2021-05-03", "close": 3.76, "volume": 662664.0}, {"date": "2021-05-04", "close": 3.72, "volume": 550920.0}, {"date": "2021-05-05", "close": 3.6, "volume": 205784.0}, {"date": "2021-05-06", "close": 3.28, "volume": 353190.0}, {"date": "2021-05-07", "close": 3.2, "volume": 608886.0}, {"date": "2021-05-10", "close": 3.04, "volume": 347696.0}, {"date": "2021-05-11", "close": 3.0, "volume": 333193.0}, {"date": "2021-05-12", "close": 3.12, "volume": 112586.0}, {"date": "2021-05-13", "close": 3.28, "volume": 294627.0}, {"date": "2021-05-14", "close": 3.68, "volume": 679226.0}, {"date": "2021-05-17", "close": 3.68, "volume": 207289.0}, {"date": "2021-05-18", "close": 3.48, "volume": 146566.0}, {"date": "2021-05-19", "close": 3.4, "volume": 76790.0}, {"date": "2021-05-20", "close": 3.56, "volume": 114577.0}, {"date": "2021-05-21", "close": 3.92, "volume": 352635.0}, {"date": "2021-05-24", "close": 3.96, "volume": 159090.0}, {"date": "2021-05-25", "close": 3.76, "volume": 269442.0}, {"date": "2021-05-26", "close": 5.2, "volume": 1016065.0}, {"date": "2021-05-27", "close": 4.6, "volume": 193806.0}, {"date": "2021-05-28", "close": 4.8, "volume": 108330.0}, {"date": "2021-05-31", "close": 4.6, "volume": 124680.0}, {"date": "2021-06-01", "close": 4.4, "volume": 166231.0}, {"date": "2021-06-02", "close": 4.2, "volume": 78872.0}, {"date": "2021-06-03", "close": 4.4, "volume": 64148.0}, {"date": "2021-06-04", "close": 4.6, "volume": 121471.0}, {"date": "2021-06-07", "close": 4.6, "volume": 134409.0}, {"date": "2021-06-08", "close": 4.6, "volume": 105642.0}, {"date": "2021-06-09", "close": 4.6, "volume": 60650.0}, {"date": "2021-06-10", "close": 4.6, "volume": 73120.0}, {"date": "2021-06-11", "close": 4.6, "volume": 109616.0}, {"date": "2021-06-15", "close": 4.4, "volume": 49295.0}, {"date": "2021-06-16", "close": 4.4, "volume": 49913.0}, {"date": "2021-06-17", "close": 4.4, "volume": 30766.0}, {"date": "2021-06-18", "close": 4.0, "volume": 262796.0}, {"date": "2021-06-21", "close": 3.8, "volume": 164268.0}, {"date": "2021-06-22", "close": 3.92, "volume": 139132.0}, {"date": "2021-06-23", "close": 4.0, "volume": 30239.0}, {"date": "2021-06-24", "close": 4.0, "volume": 78721.0}, {"date": "2021-06-25", "close": 4.2, "volume": 126973.0}, {"date": "2021-06-28", "close": 4.0, "volume": 77893.0}, {"date": "2021-06-29", "close": 4.0, "volume": 78432.0}, {"date": "2021-06-30", "close": 3.84, "volume": 143112.0}, {"date": "2021-07-01", "close": 3.96, "volume": 98530.0}, {"date": "2021-07-02", "close": 3.96, "volume": 36651.0}, {"date": "2021-07-05", "close": 3.84, "volume": 51277.0}, {"date": "2021-07-06", "close": 3.76, "volume": 66104.0}, {"date": "2021-07-07", "close": 3.6, "volume": 138058.0}, {"date": "2021-07-08", "close": 3.52, "volume": 167646.0}, {"date": "2021-07-09", "close": 3.64, "volume": 154492.0}, {"date": "2021-07-12", "close": 3.6, "volume": 100601.0}, {"date": "2021-07-13", "close": 3.72, "volume": 67787.0}, {"date": "2021-07-14", "close": 3.68, "volume": 43182.0}, {"date": "2021-07-15", "close": 3.52, "volume": 85793.0}, {"date": "2021-07-16", "close": 3.52, "volume": 25540.0}, {"date": "2021-07-19", "close": 3.48, "volume": 37982.0}, {"date": "2021-07-20", "close": 3.44, "volume": 168536.0}, {"date": "2021-07-21", "close": 3.44, "volume": 111225.0}, {"date": "2021-07-22", "close": 3.4, "volume": 43591.0}, {"date": "2021-07-23", "close": 3.32, "volume": 61399.0}, {"date": "2021-07-26", "close": 3.28, "volume": 149158.0}, {"date": "2021-07-27", "close": 3.24, "volume": 95770.0}, {"date": "2021-07-28", "close": 3.08, "volume": 219569.0}, {"date": "2021-07-29", "close": 3.12, "volume": 198063.0}, {"date": "2021-07-30", "close": 2.8, "volume": 533278.0}, {"date": "2021-08-02", "close": 2.64, "volume": 273229.0}, {"date": "2021-08-03", "close": 2.92, "volume": 294071.0}, {"date": "2021-08-04", "close": 2.88, "volume": 128506.0}, {"date": "2021-08-05", "close": 2.8, "volume": 141389.0}, {"date": "2021-08-06", "close": 2.84, "volume": 77164.0}, {"date": "2021-08-09", "close": 2.8, "volume": 73202.0}, {"date": "2021-08-10", "close": 3.28, "volume": 330276.0}, {"date": "2021-08-11", "close": 3.12, "volume": 88466.0}, {"date": "2021-08-12", "close": 3.24, "volume": 247405.0}, {"date": "2021-08-13", "close": 3.32, "volume": 87554.0}, {"date": "2021-08-16", "close": 3.12, "volume": 135234.0}, {"date": "2021-08-17", "close": 3.16, "volume": 120782.0}, {"date": "2021-08-18", "close": 3.0, "volume": 93065.0}, {"date": "2021-08-19", "close": 3.08, "volume": 39752.0}, {"date": "2021-08-20", "close": 3.0, "volume": 50771.0}, {"date": "2021-08-23", "close": 2.92, "volume": 78597.0}, {"date": "2021-08-24", "close": 2.88, "volume": 38978.0}, {"date": "2021-08-25", "close": 3.04, "volume": 70830.0}, {"date": "2021-08-26", "close": 2.96, "volume": 24783.0}, {"date": "2021-08-27", "close": 2.88, "volume": 60118.0}, {"date": "2021-08-30", "close": 2.84, "volume": 105551.0}, {"date": "2021-08-31", "close": 2.8, "volume": 54625.0}, {"date": "2021-09-01", "close": 2.92, "volume": 47898.0}, {"date": "2021-09-02", "close": 3.0, "volume": 76026.0}, {"date": "2021-09-03", "close": 3.0, "volume": 113455.0}, {"date": "2021-09-06", "close": 2.92, "volume": 168492.0}, {"date": "2021-09-07", "close": 2.84, "volume": 128771.0}, {"date": "2021-09-08", "close": 2.8, "volume": 126004.0}, {"date": "2021-09-09", "close": 2.64, "volume": 165022.0}, {"date": "2021-09-10", "close": 2.72, "volume": 73810.0}, {"date": "2021-09-13", "close": 2.76, "volume": 51280.0}, {"date": "2021-09-14", "close": 2.68, "volume": 65396.0}, {"date": "2021-09-15", "close": 2.76, "volume": 112610.0}, {"date": "2021-09-16", "close": 2.76, "volume": 103366.0}, {"date": "2021-09-17", "close": 2.68, "volume": 154923.0}, {"date": "2021-09-20", "close": 2.56, "volume": 234638.0}, {"date": "2021-09-21", "close": 2.64, "volume": 164909.0}, {"date": "2021-09-22", "close": 2.56, "volume": 40762.0}, {"date": "2021-09-23", "close": 2.64, "volume": 64228.0}, {"date": "2021-09-24", "close": 3.0, "volume": 345904.0}, {"date": "2021-09-27", "close": 3.32, "volume": 424360.0}, {"date": "2021-09-28", "close": 3.04, "volume": 233239.0}, {"date": "2021-09-29", "close": 3.08, "volume": 191426.0}, {"date": "2021-09-30", "close": 2.96, "volume": 114294.0}, {"date": "2021-10-01", "close": 2.76, "volume": 112051.0}, {"date": "2021-10-04", "close": 2.8, "volume": 74307.0}, {"date": "2021-10-05", "close": 2.84, "volume": 70702.0}, {"date": "2021-10-06", "close": 2.76, "volume": 47303.0}, {"date": "2021-10-07", "close": 3.0, "volume": 153076.0}, {"date": "2021-10-08", "close": 2.96, "volume": 42393.0}, {"date": "2021-10-11", "close": 2.84, "volume": 26696.0}, {"date": "2021-10-12", "close": 2.84, "volume": 66491.0}, {"date": "2021-10-13", "close": 2.8, "volume": 44645.0}, {"date": "2021-10-14", "close": 2.96, "volume": 64914.0}, {"date": "2021-10-15", "close": 2.96, "volume": 95307.0}, {"date": "2021-10-18", "close": 2.84, "volume": 54260.0}, {"date": "2021-10-19", "close": 2.92, "volume": 66299.0}, {"date": "2021-10-20", "close": 2.92, "volume": 96492.0}, {"date": "2021-10-21", "close": 2.96, "volume": 58188.0}, {"date": "2021-10-22", "close": 2.88, "volume": 83877.0}, {"date": "2021-10-25", "close": 2.88, "volume": 31363.0}, {"date": "2021-10-26", "close": 2.76, "volume": 154571.0}, {"date": "2021-10-27", "close": 2.68, "volume": 103151.0}, {"date": "2021-10-28", "close": 2.96, "volume": 440170.0}, {"date": "2021-10-29", "close": 2.88, "volume": 110098.0}, {"date": "2021-11-01", "close": 2.8, "volume": 79556.0}, {"date": "2021-11-02", "close": 2.8, "volume": 75152.0}, {"date": "2021-11-03", "close": 2.88, "volume": 64302.0}, {"date": "2021-11-04", "close": 2.84, "volume": 61439.0}, {"date": "2021-11-05", "close": 2.84, "volume": 102398.0}, {"date": "2021-11-08", "close": 3.08, "volume": 324945.0}, {"date": "2021-11-09", "close": 4.0, "volume": 1037308.0}, {"date": "2021-11-10", "close": 3.36, "volume": 824773.0}, {"date": "2021-11-11", "close": 3.84, "volume": 868934.0}, {"date": "2021-11-12", "close": 3.68, "volume": 392836.0}, {"date": "2021-11-15", "close": 3.84, "volume": 488056.0}, {"date": "2021-11-16", "close": 4.0, "volume": 285734.0}, {"date": "2021-11-17", "close": 4.0, "volume": 352450.0}, {"date": "2021-11-18", "close": 3.68, "volume": 646112.0}, {"date": "2021-11-19", "close": 3.48, "volume": 198628.0}, {"date": "2021-11-22", "close": 3.36, "volume": 170951.0}, {"date": "2021-11-23", "close": 3.32, "volume": 230033.0}, {"date": "2021-11-24", "close": 3.24, "volume": 156947.0}, {"date": "2021-11-25", "close": 3.24, "volume": 155339.0}, {"date": "2021-11-26", "close": 3.36, "volume": 110973.0}, {"date": "2021-11-29", "close": 3.44, "volume": 153128.0}, {"date": "2021-11-30", "close": 3.48, "volume": 96939.0}, {"date": "2021-12-01", "close": 3.36, "volume": 66936.0}, {"date": "2021-12-02", "close": 3.28, "volume": 165913.0}, {"date": "2021-12-03", "close": 3.16, "volume": 89010.0}, {"date": "2021-12-06", "close": 2.92, "volume": 209032.0}, {"date": "2021-12-07", "close": 2.92, "volume": 136278.0}, {"date": "2021-12-08", "close": 3.0, "volume": 36906.0}, {"date": "2021-12-09", "close": 2.88, "volume": 68775.0}, {"date": "2021-12-10", "close": 2.84, "volume": 71957.0}, {"date": "2021-12-13", "close": 2.8, "volume": 74187.0}, {"date": "2021-12-14", "close": 2.92, "volume": 265058.0}, {"date": "2021-12-15", "close": 2.84, "volume": 89937.0}, {"date": "2021-12-16", "close": 2.88, "volume": 255877.0}, {"date": "2021-12-17", "close": 3.0, "volume": 114551.0}, {"date": "2021-12-20", "close": 2.92, "volume": 72283.0}, {"date": "2021-12-21", "close": 2.88, "volume": 76902.0}, {"date": "2021-12-22", "close": 2.88, "volume": 13291.0}, {"date": "2021-12-23", "close": 2.92, "volume": 29819.0}, {"date": "2021-12-24", "close": 2.88, "volume": 25219.0}, {"date": "2021-12-29", "close": 2.92, "volume": 89104.0}, {"date": "2021-12-30", "close": 2.96, "volume": 70567.0}, {"date": "2021-12-31", "close": 3.04, "volume": 13108.0}, {"date": "2022-01-04", "close": 3.2, "volume": 79602.0}, {"date": "2022-01-05", "close": 3.12, "volume": 56293.0}, {"date": "2022-01-06", "close": 2.92, "volume": 82363.0}, {"date": "2022-01-07", "close": 2.88, "volume": 40952.0}, {"date": "2022-01-10", "close": 3.0, "volume": 44538.0}, {"date": "2022-01-11", "close": 2.92, "volume": 48383.0}, {"date": "2022-01-12", "close": 3.04, "volume": 86587.0}, {"date": "2022-01-13", "close": 3.0, "volume": 50924.0}, {"date": "2022-01-14", "close": 3.0, "volume": 40764.0}, {"date": "2022-01-17", "close": 2.96, "volume": 64895.0}, {"date": "2022-01-18", "close": 2.96, "volume": 23503.0}, {"date": "2022-01-19", "close": 2.88, "volume": 54038.0}, {"date": "2022-01-20", "close": 2.88, "volume": 72875.0}, {"date": "2022-01-21", "close": 2.84, "volume": 92496.0}, {"date": "2022-01-24", "close": 2.8, "volume": 149801.0}, {"date": "2022-01-25", "close": 2.6, "volume": 100761.0}, {"date": "2022-01-27", "close": 2.6, "volume": 150059.0}, {"date": "2022-01-28", "close": 2.8, "volume": 102303.0}, {"date": "2022-01-31", "close": 2.72, "volume": 31107.0}, {"date": "2022-02-01", "close": 2.72, "volume": 13045.0}, {"date": "2022-02-02", "close": 2.76, "volume": 29326.0}, {"date": "2022-02-03", "close": 2.72, "volume": 33018.0}, {"date": "2022-02-04", "close": 2.72, "volume": 33933.0}, {"date": "2022-02-07", "close": 2.68, "volume": 27333.0}, {"date": "2022-02-08", "close": 2.64, "volume": 59277.0}, {"date": "2022-02-09", "close": 2.64, "volume": 48654.0}, {"date": "2022-02-10", "close": 2.68, "volume": 33531.0}, {"date": "2022-02-11", "close": 2.64, "volume": 30111.0}, {"date": "2022-02-14", "close": 2.56, "volume": 108428.0}, {"date": "2022-02-15", "close": 2.52, "volume": 37771.0}, {"date": "2022-02-16", "close": 2.56, "volume": 24706.0}, {"date": "2022-02-17", "close": 2.56, "volume": 69185.0}, {"date": "2022-02-18", "close": 2.56, "volume": 54024.0}, {"date": "2022-02-21", "close": 2.44, "volume": 122637.0}, {"date": "2022-02-22", "close": 2.24, "volume": 252123.0}, {"date": "2022-02-23", "close": 2.28, "volume": 72336.0}, {"date": "2022-02-24", "close": 2.28, "volume": 90859.0}, {"date": "2022-02-25", "close": 2.48, "volume": 97648.0}, {"date": "2022-02-28", "close": 2.28, "volume": 42037.0}, {"date": "2022-03-01", "close": 2.4, "volume": 51526.0}, {"date": "2022-03-02", "close": 2.36, "volume": 51188.0}, {"date": "2022-03-03", "close": 2.28, "volume": 274794.0}, {"date": "2022-03-04", "close": 2.16, "volume": 63634.0}, {"date": "2022-03-07", "close": 2.04, "volume": 62779.0}, {"date": "2022-03-08", "close": 2.0, "volume": 109778.0}, {"date": "2022-03-09", "close": 2.04, "volume": 55822.0}, {"date": "2022-03-10", "close": 2.0, "volume": 19242.0}, {"date": "2022-03-11", "close": 1.96, "volume": 39189.0}, {"date": "2022-03-14", "close": 1.92, "volume": 55178.0}, {"date": "2022-03-15", "close": 1.76, "volume": 129492.0}, {"date": "2022-03-16", "close": 1.72, "volume": 244289.0}, {"date": "2022-03-17", "close": 2.52, "volume": 1787390.0}, {"date": "2022-03-18", "close": 2.32, "volume": 348990.0}, {"date": "2022-03-21", "close": 2.2, "volume": 214816.0}, {"date": "2022-03-22", "close": 2.16, "volume": 105555.0}, {"date": "2022-03-23", "close": 2.2, "volume": 113895.0}, {"date": "2022-03-24", "close": 2.16, "volume": 55848.0}, {"date": "2022-03-25", "close": 2.2, "volume": 40122.0}, {"date": "2022-03-28", "close": 2.08, "volume": 103206.0}, {"date": "2022-03-29", "close": 2.24, "volume": 77742.0}, {"date": "2022-03-30", "close": 2.28, "volume": 71535.0}, {"date": "2022-03-31", "close": 2.48, "volume": 131773.0}, {"date": "2022-04-01", "close": 2.44, "volume": 74758.0}, {"date": "2022-04-04", "close": 2.52, "volume": 77862.0}, {"date": "2022-04-05", "close": 2.4, "volume": 115060.0}, {"date": "2022-04-06", "close": 2.32, "volume": 72673.0}, {"date": "2022-04-07", "close": 2.28, "volume": 45711.0}, {"date": "2022-04-08", "close": 2.28, "volume": 55608.0}, {"date": "2022-04-11", "close": 2.28, "volume": 33562.0}, {"date": "2022-04-12", "close": 2.24, "volume": 69275.0}, {"date": "2022-04-13", "close": 2.2, "volume": 42894.0}, {"date": "2022-04-14", "close": 2.2, "volume": 46587.0}, {"date": "2022-04-19", "close": 2.32, "volume": 39027.0}, {"date": "2022-04-20", "close": 2.32, "volume": 61951.0}, {"date": "2022-04-21", "close": 2.28, "volume": 24293.0}, {"date": "2022-04-22", "close": 2.28, "volume": 31161.0}, {"date": "2022-04-26", "close": 2.2, "volume": 77829.0}, {"date": "2022-04-27", "close": 2.24, "volume": 45170.0}, {"date": "2022-04-28", "close": 2.16, "volume": 93800.0}, {"date": "2022-04-29", "close": 2.0, "volume": 159622.0}, {"date": "2022-05-02", "close": 1.84, "volume": 74882.0}, {"date": "2022-05-03", "close": 1.88, "volume": 92357.0}, {"date": "2022-05-04", "close": 1.76, "volume": 84040.0}, {"date": "2022-05-05", "close": 1.88, "volume": 58982.0}, {"date": "2022-05-06", "close": 1.76, "volume": 61797.0}, {"date": "2022-05-09", "close": 1.68, "volume": 84711.0}, {"date": "2022-05-10", "close": 1.72, "volume": 59383.0}, {"date": "2022-05-11", "close": 1.72, "volume": 15635.0}, {"date": "2022-05-12", "close": 1.72, "volume": 24890.0}, {"date": "2022-05-13", "close": 1.76, "volume": 20591.0}, {"date": "2022-05-16", "close": 1.68, "volume": 32032.0}, {"date": "2022-05-17", "close": 1.68, "volume": 24449.0}, {"date": "2022-05-18", "close": 1.64, "volume": 39180.0}, {"date": "2022-05-19", "close": 1.68, "volume": 23250.0}, {"date": "2022-05-20", "close": 1.68, "volume": 23875.0}, {"date": "2022-05-23", "close": 1.72, "volume": 14856.0}, {"date": "2022-05-24", "close": 1.64, "volume": 72964.0}, {"date": "2022-05-25", "close": 1.64, "volume": 29334.0}, {"date": "2022-05-26", "close": 1.64, "volume": 23219.0}, {"date": "2022-05-27", "close": 1.72, "volume": 46082.0}, {"date": "2022-05-30", "close": 1.64, "volume": 34236.0}, {"date": "2022-05-31", "close": 1.64, "volume": 28812.0}, {"date": "2022-06-01", "close": 1.6, "volume": 27594.0}, {"date": "2022-06-02", "close": 1.6, "volume": 17419.0}, {"date": "2022-06-03", "close": 1.64, "volume": 58230.0}, {"date": "2022-06-06", "close": 1.56, "volume": 77500.0}, {"date": "2022-06-07", "close": 1.44, "volume": 113199.0}, {"date": "2022-06-08", "close": 1.48, "volume": 49213.0}, {"date": "2022-06-09", "close": 1.48, "volume": 37192.0}, {"date": "2022-06-10", "close": 1.36, "volume": 118866.0}, {"date": "2022-06-14", "close": 1.2, "volume": 272183.0}, {"date": "2022-06-15", "close": 1.12, "volume": 132672.0}, {"date": "2022-06-16", "close": 1.16, "volume": 90769.0}, {"date": "2022-06-17", "close": 1.08, "volume": 32576.0}, {"date": "2022-06-20", "close": 1.12, "volume": 61449.0}, {"date": "2022-06-21", "close": 1.12, "volume": 25365.0}, {"date": "2022-06-22", "close": 1.08, "volume": 45368.0}, {"date": "2022-06-23", "close": 1.08, "volume": 30926.0}, {"date": "2022-06-24", "close": 1.2, "volume": 111370.0}, {"date": "2022-06-27", "close": 1.2, "volume": 62736.0}, {"date": "2022-06-28", "close": 1.2, "volume": 17976.0}, {"date": "2022-06-29", "close": 1.16, "volume": 40180.0}, {"date": "2022-06-30", "close": 1.08, "volume": 107299.0}, {"date": "2022-07-01", "close": 1.24, "volume": 46930.0}, {"date": "2022-07-04", "close": 1.4, "volume": 72074.0}, {"date": "2022-07-05", "close": 1.76, "volume": 224160.0}, {"date": "2022-07-06", "close": 1.6, "volume": 67601.0}, {"date": "2022-07-07", "close": 1.6, "volume": 32097.0}, {"date": "2022-07-08", "close": 1.76, "volume": 60454.0}, {"date": "2022-07-11", "close": 1.72, "volume": 84870.0}, {"date": "2022-07-12", "close": 1.6, "volume": 51296.0}, {"date": "2022-07-13", "close": 1.6, "volume": 25281.0}, {"date": "2022-07-14", "close": 1.56, "volume": 66901.0}, {"date": "2022-07-15", "close": 1.56, "volume": 40864.0}, {"date": "2022-07-18", "close": 1.68, "volume": 6431.0}, {"date": "2022-07-19", "close": 1.6, "volume": 11698.0}, {"date": "2022-07-20", "close": 1.6, "volume": 1504.0}, {"date": "2022-07-21", "close": 1.68, "volume": 9221.0}, {"date": "2022-07-22", "close": 1.72, "volume": 42390.0}, {"date": "2022-07-25", "close": 1.64, "volume": 37196.0}, {"date": "2022-07-26", "close": 1.64, "volume": 5772.0}, {"date": "2022-07-27", "close": 1.48, "volume": 81962.0}, {"date": "2022-07-28", "close": 1.52, "volume": 24835.0}, {"date": "2022-07-29", "close": 1.36, "volume": 148578.0}, {"date": "2022-08-01", "close": 1.48, "volume": 54195.0}, {"date": "2022-08-02", "close": 1.32, "volume": 34496.0}, {"date": "2022-08-03", "close": 1.28, "volume": 18686.0}, {"date": "2022-08-04", "close": 1.32, "volume": 9784.0}, {"date": "2022-08-05", "close": 1.32, "volume": 12163.0}, {"date": "2022-08-08", "close": 1.32, "volume": 7652.0}, {"date": "2022-08-09", "close": 1.44, "volume": 33494.0}, {"date": "2022-08-10", "close": 1.4, "volume": 18146.0}, {"date": "2022-08-11", "close": 1.48, "volume": 51973.0}, {"date": "2022-08-12", "close": 1.52, "volume": 32414.0}, {"date": "2022-08-15", "close": 1.56, "volume": 96470.0}, {"date": "2022-08-16", "close": 1.56, "volume": 33054.0}, {"date": "2022-08-17", "close": 1.48, "volume": 21629.0}, {"date": "2022-08-18", "close": 1.48, "volume": 13892.0}, {"date": "2022-08-19", "close": 1.48, "volume": 15517.0}, {"date": "2022-08-22", "close": 1.6, "volume": 106703.0}, {"date": "2022-08-23", "close": 1.72, "volume": 198777.0}, {"date": "2022-08-24", "close": 1.76, "volume": 72702.0}, {"date": "2022-08-25", "close": 1.56, "volume": 108197.0}, {"date": "2022-08-26", "close": 1.6, "volume": 10527.0}, {"date": "2022-08-29", "close": 1.52, "volume": 50252.0}, {"date": "2022-08-30", "close": 1.64, "volume": 25125.0}, {"date": "2022-08-31", "close": 1.52, "volume": 36584.0}, {"date": "2022-09-01", "close": 1.52, "volume": 27564.0}, {"date": "2022-09-02", "close": 1.44, "volume": 52297.0}, {"date": "2022-09-05", "close": 1.44, "volume": 16605.0}, {"date": "2022-09-06", "close": 1.48, "volume": 8653.0}, {"date": "2022-09-07", "close": 1.44, "volume": 7054.0}, {"date": "2022-09-08", "close": 1.48, "volume": 17831.0}, {"date": "2022-09-09", "close": 1.52, "volume": 10571.0}, {"date": "2022-09-12", "close": 1.5, "volume": 18023.0}, {"date": "2022-09-13", "close": 1.48, "volume": 12380.0}, {"date": "2022-09-14", "close": 1.52, "volume": 50541.0}, {"date": "2022-09-15", "close": 1.4, "volume": 35515.0}, {"date": "2022-09-16", "close": 1.4, "volume": 21777.0}, {"date": "2022-09-19", "close": 1.4, "volume": 15291.0}, {"date": "2022-09-20", "close": 1.4, "volume": 4851.0}, {"date": "2022-09-21", "close": 1.36, "volume": 6294.0}, {"date": "2022-09-23", "close": 1.32, "volume": 32068.0}, {"date": "2022-09-26", "close": 1.28, "volume": 23560.0}, {"date": "2022-09-27", "close": 1.24, "volume": 44163.0}, {"date": "2022-09-28", "close": 1.4, "volume": 136936.0}, {"date": "2022-09-29", "close": 1.28, "volume": 29265.0}, {"date": "2022-09-30", "close": 1.28, "volume": 19663.0}, {"date": "2022-10-03", "close": 1.32, "volume": 29222.0}, {"date": "2022-10-04", "close": 1.32, "volume": 23754.0}, {"date": "2022-10-05", "close": 1.28, "volume": 9750.0}, {"date": "2022-10-06", "close": 1.42, "volume": 42484.0}, {"date": "2022-10-07", "close": 1.36, "volume": 41541.0}, {"date": "2022-10-10", "close": 1.36, "volume": 52209.0}, {"date": "2022-10-11", "close": 1.32, "volume": 17120.0}, {"date": "2022-10-12", "close": 1.36, "volume": 6795.0}, {"date": "2022-10-13", "close": 1.36, "volume": 36083.0}, {"date": "2022-10-14", "close": 1.4, "volume": 15145.0}, {"date": "2022-10-17", "close": 1.28, "volume": 35847.0}, {"date": "2022-10-18", "close": 1.32, "volume": 12669.0}, {"date": "2022-10-19", "close": 1.32, "volume": 1472.0}, {"date": "2022-10-20", "close": 1.28, "volume": 12223.0}, {"date": "2022-10-21", "close": 1.24, "volume": 11700.0}, {"date": "2022-10-24", "close": 1.24, "volume": 17164.0}, {"date": "2022-10-25", "close": 1.2, "volume": 37282.0}, {"date": "2022-10-26", "close": 1.2, "volume": 26359.0}, {"date": "2022-10-27", "close": 1.2, "volume": 25725.0}, {"date": "2022-10-28", "close": 1.16, "volume": 52016.0}, {"date": "2022-10-31", "close": 1.12, "volume": 22730.0}, {"date": "2022-11-01", "close": 1.16, "volume": 13579.0}, {"date": "2022-11-02", "close": 1.12, "volume": 69079.0}, {"date": "2022-11-03", "close": 1.12, "volume": 11913.0}, {"date": "2022-11-04", "close": 1.12, "volume": 20638.0}, {"date": "2022-11-07", "close": 1.04, "volume": 78713.0}, {"date": "2022-11-08", "close": 1.08, "volume": 22054.0}, {"date": "2022-11-09", "close": 1.04, "volume": 76115.0}, {"date": "2022-11-10", "close": 1.0, "volume": 27646.0}, {"date": "2022-11-11", "close": 1.04, "volume": 28447.0}, {"date": "2022-11-14", "close": 1.0, "volume": 17533.0}, {"date": "2022-11-15", "close": 1.08, "volume": 29444.0}, {"date": "2022-11-16", "close": 1.04, "volume": 18652.0}, {"date": "2022-11-17", "close": 1.04, "volume": 7761.0}, {"date": "2022-11-18", "close": 1.16, "volume": 95367.0}, {"date": "2022-11-21", "close": 1.16, "volume": 23007.0}, {"date": "2022-11-22", "close": 1.08, "volume": 4555.0}, {"date": "2022-11-23", "close": 1.04, "volume": 46850.0}, {"date": "2022-11-24", "close": 1.04, "volume": 13633.0}, {"date": "2022-11-25", "close": 1.0, "volume": 21924.0}, {"date": "2022-11-28", "close": 1.02, "volume": 8107.0}, {"date": "2022-11-29", "close": 1.06, "volume": 9605.0}, {"date": "2022-11-30", "close": 1.06, "volume": 14872.0}, {"date": "2022-12-01", "close": 1.04, "volume": 24609.0}, {"date": "2022-12-02", "close": 1.08, "volume": 8559.0}, {"date": "2022-12-05", "close": 1.0, "volume": 57213.0}, {"date": "2022-12-06", "close": 1.0, "volume": 22819.0}, {"date": "2022-12-07", "close": 1.0, "volume": 12366.0}, {"date": "2022-12-08", "close": 1.28, "volume": 646442.0}, {"date": "2022-12-09", "close": 1.16, "volume": 180079.0}, {"date": "2022-12-12", "close": 1.12, "volume": 122067.0}, {"date": "2022-12-13", "close": 1.08, "volume": 52473.0}, {"date": "2022-12-14", "close": 1.08, "volume": 13550.0}, {"date": "2022-12-15", "close": 1.04, "volume": 60497.0}, {"date": "2022-12-16", "close": 1.08, "volume": 44033.0}, {"date": "2022-12-19", "close": 1.04, "volume": 2798.0}, {"date": "2022-12-20", "close": 1.0, "volume": 26868.0}, {"date": "2022-12-21", "close": 1.04, "volume": 5312.0}, {"date": "2022-12-22", "close": 1.0, "volume": 17610.0}, {"date": "2022-12-23", "close": 1.0, "volume": 8766.0}, {"date": "2022-12-28", "close": 1.0, "volume": 19320.0}, {"date": "2022-12-29", "close": 0.96, "volume": 80726.0}, {"date": "2022-12-30", "close": 0.96, "volume": 27875.0}, {"date": "2023-01-03", "close": 0.96, "volume": 25351.0}, {"date": "2023-01-04", "close": 0.98, "volume": 4189.0}, {"date": "2023-01-05", "close": 0.96, "volume": 41182.0}, {"date": "2023-01-06", "close": 0.96, "volume": 91701.0}, {"date": "2023-01-09", "close": 0.92, "volume": 58535.0}, {"date": "2023-01-10", "close": 0.84, "volume": 81977.0}, {"date": "2023-01-11", "close": 0.88, "volume": 39066.0}, {"date": "2023-01-12", "close": 0.84, "volume": 6929.0}, {"date": "2023-01-13", "close": 0.92, "volume": 54634.0}, {"date": "2023-01-16", "close": 0.88, "volume": 21371.0}, {"date": "2023-01-17", "close": 0.92, "volume": 13588.0}, {"date": "2023-01-18", "close": 0.88, "volume": 12464.0}, {"date": "2023-01-19", "close": 0.88, "volume": 7125.0}, {"date": "2023-01-20", "close": 0.92, "volume": 31792.0}, {"date": "2023-01-23", "close": 0.88, "volume": 20044.0}, {"date": "2023-01-24", "close": 0.88, "volume": 13268.0}, {"date": "2023-01-25", "close": 0.86, "volume": 4446.0}, {"date": "2023-01-27", "close": 0.84, "volume": 6773.0}, {"date": "2023-01-30", "close": 0.84, "volume": 36075.0}, {"date": "2023-01-31", "close": 0.88, "volume": 5456.0}, {"date": "2023-02-01", "close": 0.9, "volume": 20325.0}, {"date": "2023-02-02", "close": 0.88, "volume": 7104.0}, {"date": "2023-02-03", "close": 0.88, "volume": 10126.0}, {"date": "2023-02-06", "close": 1.04, "volume": 754034.0}, {"date": "2023-02-07", "close": 1.08, "volume": 376947.0}, {"date": "2023-02-08", "close": 1.04, "volume": 38734.0}, {"date": "2023-02-09", "close": 1.08, "volume": 32583.0}, {"date": "2023-02-10", "close": 1.08, "volume": 36229.0}, {"date": "2023-02-13", "close": 1.08, "volume": 62040.0}, {"date": "2023-02-14", "close": 1.0, "volume": 26685.0}, {"date": "2023-02-15", "close": 1.0, "volume": 29984.0}, {"date": "2023-02-16", "close": 1.04, "volume": 23008.0}, {"date": "2023-02-17", "close": 0.96, "volume": 21574.0}, {"date": "2023-02-20", "close": 0.92, "volume": 33817.0}, {"date": "2023-02-21", "close": 0.92, "volume": 7050.0}, {"date": "2023-02-22", "close": 0.92, "volume": 8887.0}, {"date": "2023-02-23", "close": 0.92, "volume": 9339.0}, {"date": "2023-02-24", "close": 1.04, "volume": 37340.0}, {"date": "2023-02-27", "close": 0.96, "volume": 10680.0}, {"date": "2023-02-28", "close": 0.92, "volume": 6418.0}, {"date": "2023-03-01", "close": 0.88, "volume": 57321.0}, {"date": "2023-03-02", "close": 0.92, "volume": 28611.0}, {"date": "2023-03-03", "close": 0.88, "volume": 7124.0}, {"date": "2023-03-06", "close": 0.88, "volume": 15104.0}, {"date": "2023-03-07", "close": 0.72, "volume": 283800.0}, {"date": "2023-03-08", "close": 0.64, "volume": 323689.0}, {"date": "2023-03-09", "close": 0.64, "volume": 181951.0}, {"date": "2023-03-10", "close": 0.64, "volume": 63464.0}, {"date": "2023-03-13", "close": 0.64, "volume": 45945.0}, {"date": "2023-03-14", "close": 0.64, "volume": 53480.0}, {"date": "2023-03-15", "close": 0.64, "volume": 15460.0}, {"date": "2023-03-16", "close": 0.64, "volume": 11589.0}, {"date": "2023-03-17", "close": 0.64, "volume": 10703.0}, {"date": "2023-03-20", "close": 0.68, "volume": 73585.0}, {"date": "2023-03-21", "close": 0.64, "volume": 57256.0}, {"date": "2023-03-22", "close": 0.68, "volume": 100870.0}, {"date": "2023-03-23", "close": 0.68, "volume": 60629.0}, {"date": "2023-03-24", "close": 0.72, "volume": 19194.0}, {"date": "2023-03-27", "close": 0.68, "volume": 40785.0}, {"date": "2023-03-28", "close": 0.68, "volume": 16561.0}, {"date": "2023-03-29", "close": 0.64, "volume": 9016.0}, {"date": "2023-03-30", "close": 0.68, "volume": 17250.0}, {"date": "2023-03-31", "close": 0.68, "volume": 11750.0}, {"date": "2023-04-03", "close": 0.72, "volume": 10292.0}, {"date": "2023-04-04", "close": 0.68, "volume": 46060.0}, {"date": "2023-04-05", "close": 0.64, "volume": 11342.0}, {"date": "2023-04-06", "close": 0.68, "volume": 2604.0}, {"date": "2023-04-11", "close": 0.64, "volume": 7512.0}, {"date": "2023-04-12", "close": 0.64, "volume": 12272.0}, {"date": "2023-04-13", "close": 0.68, "volume": 30656.0}, {"date": "2023-04-14", "close": 0.72, "volume": 19744.0}, {"date": "2023-04-17", "close": 0.72, "volume": 34014.0}, {"date": "2023-04-18", "close": 0.72, "volume": 406.0}, {"date": "2023-04-19", "close": 0.64, "volume": 152525.0}, {"date": "2023-04-20", "close": 0.64, "volume": 108754.0}, {"date": "2023-04-21", "close": 0.64, "volume": 90769.0}, {"date": "2023-04-24", "close": 0.6, "volume": 14431.0}, {"date": "2023-04-26", "close": 0.62, "volume": 6690.0}, {"date": "2023-04-27", "close": 0.6, "volume": 1082.0}, {"date": "2023-04-28", "close": 0.6, "volume": 6656.0}, {"date": "2023-05-01", "close": 0.64, "volume": 7417.0}, {"date": "2023-05-02", "close": 0.64, "volume": 8666.0}, {"date": "2023-05-03", "close": 0.6, "volume": 11368.0}, {"date": "2023-05-04", "close": 0.6, "volume": 16236.0}, {"date": "2023-05-05", "close": 0.6, "volume": 6543.0}, {"date": "2023-05-08", "close": 0.6, "volume": 46598.0}, {"date": "2023-05-09", "close": 0.6, "volume": 19607.0}, {"date": "2023-05-10", "close": 0.62, "volume": 3109.0}, {"date": "2023-05-11", "close": 0.6, "volume": 120116.0}, {"date": "2023-05-12", "close": 0.6, "volume": 10007.0}, {"date": "2023-05-15", "close": 0.6, "volume": 38336.0}, {"date": "2023-05-16", "close": 0.64, "volume": 6465.0}, {"date": "2023-05-17", "close": 0.6, "volume": 24801.0}, {"date": "2023-05-18", "close": 0.64, "volume": 19154.0}, {"date": "2023-05-19", "close": 0.64, "volume": 21868.0}, {"date": "2023-05-22", "close": 0.6, "volume": 16401.0}, {"date": "2023-05-23", "close": 0.6, "volume": 20581.0}, {"date": "2023-05-24", "close": 0.6, "volume": 13412.0}, {"date": "2023-05-25", "close": 0.6, "volume": 41671.0}, {"date": "2023-05-26", "close": 0.6, "volume": 29489.0}, {"date": "2023-05-29", "close": 0.6, "volume": 32471.0}, {"date": "2023-05-30", "close": 0.6, "volume": 34460.0}, {"date": "2023-05-31", "close": 0.6, "volume": 7496.0}, {"date": "2023-06-01", "close": 0.6, "volume": 31792.0}, {"date": "2023-06-02", "close": 0.56, "volume": 9741.0}, {"date": "2023-06-05", "close": 0.56, "volume": 7826.0}, {"date": "2023-06-06", "close": 0.56, "volume": 59449.0}, {"date": "2023-06-07", "close": 0.56, "volume": 85951.0}, {"date": "2023-06-08", "close": 0.56, "volume": 7073.0}, {"date": "2023-06-09", "close": 0.56, "volume": 90707.0}, {"date": "2023-06-13", "close": 0.48, "volume": 91595.0}, {"date": "2023-06-14", "close": 0.52, "volume": 29464.0}, {"date": "2023-06-15", "close": 0.48, "volume": 48307.0}, {"date": "2023-06-16", "close": 0.48, "volume": 94209.0}, {"date": "2023-06-19", "close": 0.52, "volume": 96868.0}, {"date": "2023-06-20", "close": 0.48, "volume": 41731.0}, {"date": "2023-06-21", "close": 0.56, "volume": 615959.0}, {"date": "2023-06-22", "close": 0.48, "volume": 196281.0}, {"date": "2023-06-23", "close": 0.52, "volume": 34758.0}, {"date": "2023-06-26", "close": 0.52, "volume": 32294.0}, {"date": "2023-06-27", "close": 0.48, "volume": 105661.0}, {"date": "2023-06-28", "close": 0.56, "volume": 369862.0}, {"date": "2023-06-29", "close": 0.6, "volume": 138175.0}, {"date": "2023-06-30", "close": 0.64, "volume": 138126.0}, {"date": "2023-07-03", "close": 0.68, "volume": 147479.0}, {"date": "2023-07-04", "close": 0.64, "volume": 48375.0}, {"date": "2023-07-05", "close": 0.76, "volume": 140763.0}, {"date": "2023-07-06", "close": 0.76, "volume": 79785.0}, {"date": "2023-07-07", "close": 0.76, "volume": 97986.0}, {"date": "2023-07-10", "close": 0.76, "volume": 48035.0}, {"date": "2023-07-11", "close": 0.96, "volume": 183355.0}, {"date": "2023-07-12", "close": 1.16, "volume": 661768.0}, {"date": "2023-07-13", "close": 0.92, "volume": 331312.0}, {"date": "2023-07-14", "close": 0.8, "volume": 1428773.0}, {"date": "2023-07-17", "close": 0.68, "volume": 760129.0}, {"date": "2023-07-18", "close": 0.64, "volume": 276531.0}, {"date": "2023-07-19", "close": 0.68, "volume": 116028.0}, {"date": "2023-07-20", "close": 0.72, "volume": 47614.0}, {"date": "2023-07-21", "close": 0.64, "volume": 547583.0}, {"date": "2023-07-24", "close": 0.6, "volume": 475390.0}, {"date": "2023-07-25", "close": 0.6, "volume": 90578.0}, {"date": "2023-07-26", "close": 0.64, "volume": 101324.0}, {"date": "2023-07-27", "close": 0.56, "volume": 95702.0}, {"date": "2023-07-28", "close": 0.6, "volume": 152842.0}, {"date": "2023-07-31", "close": 0.6, "volume": 84301.0}, {"date": "2023-08-01", "close": 0.64, "volume": 100442.0}, {"date": "2023-08-02", "close": 0.64, "volume": 33845.0}, {"date": "2023-08-03", "close": 0.6, "volume": 84821.0}, {"date": "2023-08-04", "close": 0.68, "volume": 28966.0}, {"date": "2023-08-07", "close": 0.64, "volume": 8199.0}, {"date": "2023-08-08", "close": 0.6, "volume": 40056.0}, {"date": "2023-08-09", "close": 0.56, "volume": 101670.0}, {"date": "2023-08-10", "close": 0.56, "volume": 47060.0}, {"date": "2023-08-11", "close": 0.64, "volume": 445079.0}, {"date": "2023-08-14", "close": 0.6, "volume": 76029.0}, {"date": "2023-08-15", "close": 0.64, "volume": 36386.0}, {"date": "2023-08-16", "close": 0.68, "volume": 91378.0}, {"date": "2023-08-17", "close": 0.64, "volume": 114551.0}, {"date": "2023-08-18", "close": 0.64, "volume": 40247.0}, {"date": "2023-08-21", "close": 0.64, "volume": 25973.0}, {"date": "2023-08-22", "close": 0.64, "volume": 54904.0}, {"date": "2023-08-23", "close": 0.6, "volume": 84601.0}, {"date": "2023-08-24", "close": 0.68, "volume": 30840.0}, {"date": "2023-08-25", "close": 0.64, "volume": 50191.0}, {"date": "2023-08-28", "close": 0.64, "volume": 66779.0}, {"date": "2023-08-29", "close": 0.64, "volume": 24650.0}, {"date": "2023-08-30", "close": 0.6, "volume": 37968.0}, {"date": "2023-08-31", "close": 0.6, "volume": 11750.0}, {"date": "2023-09-01", "close": 0.64, "volume": 15757.0}, {"date": "2023-09-04", "close": 0.6, "volume": 9541.0}, {"date": "2023-09-05", "close": 0.62, "volume": 18454.0}, {"date": "2023-09-06", "close": 0.6, "volume": 8075.0}, {"date": "2023-09-07", "close": 0.6, "volume": 168393.0}, {"date": "2023-09-08", "close": 0.6, "volume": 48999.0}, {"date": "2023-09-11", "close": 0.56, "volume": 14563.0}, {"date": "2023-09-12", "close": 0.56, "volume": 33698.0}, {"date": "2023-09-13", "close": 0.56, "volume": 9716.0}, {"date": "2023-09-14", "close": 0.56, "volume": 55485.0}, {"date": "2023-09-15", "close": 0.56, "volume": 10591.0}, {"date": "2023-09-18", "close": 0.56, "volume": 13366.0}, {"date": "2023-09-19", "close": 0.56, "volume": 44326.0}, {"date": "2023-09-20", "close": 0.56, "volume": 37836.0}, {"date": "2023-09-21", "close": 0.56, "volume": 124810.0}, {"date": "2023-09-22", "close": 0.56, "volume": 41910.0}, {"date": "2023-09-25", "close": 0.56, "volume": 35154.0}, {"date": "2023-09-26", "close": 0.56, "volume": 24430.0}, {"date": "2023-09-27", "close": 0.56, "volume": 14050.0}, {"date": "2023-09-28", "close": 0.56, "volume": 5906.0}, {"date": "2023-09-29", "close": 0.54, "volume": 9014.0}, {"date": "2023-10-02", "close": 0.56, "volume": 20085.0}, {"date": "2023-10-03", "close": 0.56, "volume": 40128.0}, {"date": "2023-10-04", "close": 0.56, "volume": 18178.0}, {"date": "2023-10-05", "close": 0.68, "volume": 193129.0}, {"date": "2023-10-06", "close": 0.68, "volume": 151735.0}, {"date": "2023-10-09", "close": 0.6, "volume": 108087.0}, {"date": "2023-10-10", "close": 0.56, "volume": 96030.0}, {"date": "2023-10-11", "close": 0.56, "volume": 18313.0}, {"date": "2023-10-12", "close": 0.64, "volume": 33665.0}, {"date": "2023-10-13", "close": 0.48, "volume": 388483.0}, {"date": "2023-10-16", "close": 0.44, "volume": 280766.0}, {"date": "2023-10-17", "close": 0.48, "volume": 19887.0}, {"date": "2023-10-18", "close": 0.48, "volume": 338611.0}, {"date": "2023-10-19", "close": 0.48, "volume": 23335.0}, {"date": "2023-10-20", "close": 0.48, "volume": 33936.0}, {"date": "2023-10-23", "close": 0.48, "volume": 14056.0}, {"date": "2023-10-24", "close": 0.52, "volume": 43709.0}, {"date": "2023-10-25", "close": 0.48, "volume": 25915.0}, {"date": "2023-10-26", "close": 0.52, "volume": 10000.0}, {"date": "2023-10-27", "close": 0.48, "volume": 69159.0}, {"date": "2023-10-30", "close": 0.44, "volume": 83167.0}, {"date": "2023-10-31", "close": 0.46, "volume": 16799.0}, {"date": "2023-11-01", "close": 0.44, "volume": 16118.0}, {"date": "2023-11-02", "close": 0.44, "volume": 25903.0}, {"date": "2023-11-03", "close": 0.44, "volume": 39408.0}, {"date": "2023-11-06", "close": 0.46, "volume": 521.0}, {"date": "2023-11-07", "close": 0.46, "volume": 145.0}, {"date": "2023-11-08", "close": 0.48, "volume": 31464.0}, {"date": "2023-11-09", "close": 0.44, "volume": 27579.0}, {"date": "2023-11-10", "close": 0.4, "volume": 195924.0}, {"date": "2023-11-13", "close": 0.48, "volume": 58519.0}, {"date": "2023-11-14", "close": 0.4, "volume": 68487.0}, {"date": "2023-11-15", "close": 0.44, "volume": 62200.0}, {"date": "2023-11-27", "close": 0.335, "volume": 12516.0}, {"date": "2023-11-28", "close": 0.32, "volume": 29076.0}, {"date": "2023-11-29", "close": 0.34, "volume": 26000.0}, {"date": "2023-11-30", "close": 0.35, "volume": 26188.0}, {"date": "2023-12-01", "close": 0.37, "volume": 37204.0}, {"date": "2023-12-04", "close": 0.345, "volume": 30932.0}, {"date": "2023-12-05", "close": 0.325, "volume": 18862.0}, {"date": "2023-12-06", "close": 0.345, "volume": 34025.0}, {"date": "2023-12-07", "close": 0.405, "volume": 438761.0}, {"date": "2023-12-08", "close": 0.4, "volume": 89929.0}, {"date": "2023-12-11", "close": 0.355, "volume": 27784.0}, {"date": "2023-12-12", "close": 0.36, "volume": 22753.0}, {"date": "2023-12-13", "close": 0.36, "volume": 15076.0}, {"date": "2023-12-14", "close": 0.365, "volume": 15640.0}, {"date": "2023-12-15", "close": 0.38, "volume": 13010.0}, {"date": "2023-12-18", "close": 0.35, "volume": 51388.0}, {"date": "2023-12-19", "close": 0.36, "volume": 21300.0}, {"date": "2023-12-20", "close": 0.345, "volume": 70327.0}, {"date": "2023-12-21", "close": 0.36, "volume": 23139.0}, {"date": "2023-12-22", "close": 0.34, "volume": 37630.0}, {"date": "2023-12-27", "close": 0.34, "volume": 10972.0}, {"date": "2023-12-28", "close": 0.35, "volume": 5914.0}, {"date": "2023-12-29", "close": 0.355, "volume": 531.0}, {"date": "2024-01-02", "close": 0.335, "volume": 67804.0}, {"date": "2024-01-03", "close": 0.33, "volume": 13976.0}, {"date": "2024-01-04", "close": 0.33, "volume": 25553.0}, {"date": "2024-01-05", "close": 0.33, "volume": 3299.0}, {"date": "2024-01-08", "close": 0.335, "volume": 14248.0}, {"date": "2024-01-09", "close": 0.32, "volume": 48939.0}, {"date": "2024-01-10", "close": 0.32, "volume": 15234.0}, {"date": "2024-01-11", "close": 0.315, "volume": 3176.0}, {"date": "2024-01-12", "close": 0.305, "volume": 56709.0}, {"date": "2024-01-15", "close": 0.265, "volume": 193949.0}, {"date": "2024-01-16", "close": 0.235, "volume": 71308.0}, {"date": "2024-01-17", "close": 0.215, "volume": 107484.0}, {"date": "2024-01-18", "close": 0.23, "volume": 99592.0}, {"date": "2024-01-19", "close": 0.21, "volume": 241172.0}, {"date": "2024-01-22", "close": 0.195, "volume": 37915.0}, {"date": "2024-01-23", "close": 0.205, "volume": 56023.0}, {"date": "2024-01-24", "close": 0.2, "volume": 37361.0}, {"date": "2024-01-25", "close": 0.18, "volume": 273550.0}, {"date": "2024-01-29", "close": 0.165, "volume": 63552.0}, {"date": "2024-01-30", "close": 0.175, "volume": 49213.0}, {"date": "2024-01-31", "close": 0.17, "volume": 69745.0}, {"date": "2024-02-01", "close": 0.11, "volume": 642325.0}, {"date": "2024-02-02", "close": 0.09, "volume": 663209.0}, {"date": "2024-02-05", "close": 0.083, "volume": 383137.0}, {"date": "2024-02-06", "close": 0.089, "volume": 5818.0}, {"date": "2024-02-07", "close": 0.088, "volume": 114261.0}, {"date": "2024-02-08", "close": 0.085, "volume": 89100.0}, {"date": "2024-02-09", "close": 0.088, "volume": 89276.0}, {"date": "2024-02-12", "close": 0.088, "volume": 47279.0}, {"date": "2024-02-13", "close": 0.087, "volume": 118852.0}, {"date": "2024-02-14", "close": 0.085, "volume": 62707.0}, {"date": "2024-02-15", "close": 0.088, "volume": 62737.0}, {"date": "2024-02-16", "close": 0.086, "volume": 101802.0}, {"date": "2024-02-19", "close": 0.086, "volume": 1447.0}, {"date": "2024-02-20", "close": 0.086, "volume": 3612.0}, {"date": "2024-02-21", "close": 0.086, "volume": 1712.0}, {"date": "2024-02-22", "close": 0.086, "volume": 11018.0}, {"date": "2024-02-23", "close": 0.086, "volume": 45648.0}, {"date": "2024-02-26", "close": 0.083, "volume": 41447.0}, {"date": "2024-02-27", "close": 0.084, "volume": 84876.0}, {"date": "2024-02-28", "close": 0.086, "volume": 84742.0}, {"date": "2024-02-29", "close": 0.091, "volume": 102401.0}, {"date": "2024-03-01", "close": 0.085, "volume": 64633.0}, {"date": "2024-03-04", "close": 0.083, "volume": 57192.0}, {"date": "2024-03-05", "close": 0.082, "volume": 49826.0}, {"date": "2024-03-06", "close": 0.086, "volume": 67488.0}, {"date": "2024-03-07", "close": 0.083, "volume": 15273.0}, {"date": "2024-03-08", "close": 0.085, "volume": 42825.0}, {"date": "2024-03-11", "close": 0.084, "volume": 38105.0}, {"date": "2024-03-12", "close": 0.084, "volume": 38067.0}, {"date": "2024-03-13", "close": 0.083, "volume": 91367.0}, {"date": "2024-03-14", "close": 0.082, "volume": 186073.0}, {"date": "2024-03-15", "close": 0.082, "volume": 130619.0}, {"date": "2024-03-18", "close": 0.081, "volume": 56756.0}, {"date": "2024-03-19", "close": 0.08, "volume": 85276.0}, {"date": "2024-03-20", "close": 0.075, "volume": 204030.0}, {"date": "2024-03-21", "close": 0.076, "volume": 26948.0}, {"date": "2024-03-22", "close": 0.074, "volume": 61266.0}, {"date": "2024-03-25", "close": 0.074, "volume": 28038.0}, {"date": "2024-03-26", "close": 0.081, "volume": 9175.0}, {"date": "2024-03-27", "close": 0.082, "volume": 28056.0}, {"date": "2024-03-28", "close": 0.074, "volume": 13188.0}, {"date": "2024-06-14", "close": 0.075, "volume": 272329.0}, {"date": "2024-06-17", "close": 0.079, "volume": 107393.0}, {"date": "2024-06-18", "close": 0.087, "volume": 156068.0}, {"date": "2024-06-19", "close": 0.089, "volume": 133624.0}, {"date": "2024-06-20", "close": 0.088, "volume": 156099.0}, {"date": "2024-06-21", "close": 0.086, "volume": 31634.0}, {"date": "2024-06-24", "close": 0.085, "volume": 67233.0}, {"date": "2024-06-25", "close": 0.082, "volume": 109678.0}, {"date": "2024-06-26", "close": 0.082, "volume": 222857.0}, {"date": "2024-06-27", "close": 0.085, "volume": 45366.0}, {"date": "2024-06-28", "close": 0.085, "volume": 91777.0}, {"date": "2024-07-01", "close": 0.084, "volume": 84634.0}, {"date": "2024-07-02", "close": 0.084, "volume": 9862.0}, {"date": "2024-07-03", "close": 0.082, "volume": 17760.0}, {"date": "2024-07-04", "close": 0.082, "volume": 7542.0}, {"date": "2024-07-05", "close": 0.082, "volume": 179.0}, {"date": "2024-07-08", "close": 0.082, "volume": 3578.0}, {"date": "2024-07-10", "close": 0.08, "volume": 87212.0}, {"date": "2024-07-11", "close": 0.07, "volume": 102550.0}, {"date": "2024-07-12", "close": 0.07, "volume": 300.0}, {"date": "2024-07-15", "close": 0.068, "volume": 10789.0}, {"date": "2024-07-16", "close": 0.068, "volume": 8779.0}, {"date": "2024-07-17", "close": 0.063, "volume": 18625.0}, {"date": "2024-07-18", "close": 0.062, "volume": 28341.0}, {"date": "2024-07-19", "close": 0.061, "volume": 16117.0}, {"date": "2024-07-22", "close": 0.061, "volume": 4291.0}, {"date": "2024-07-23", "close": 0.056, "volume": 183885.0}, {"date": "2024-07-24", "close": 0.056, "volume": 25282.0}, {"date": "2024-07-25", "close": 0.056, "volume": 2590.0}, {"date": "2024-07-26", "close": 0.056, "volume": 13430.0}, {"date": "2024-07-29", "close": 0.055, "volume": 76419.0}, {"date": "2024-07-30", "close": 0.052, "volume": 158565.0}, {"date": "2024-07-31", "close": 0.044, "volume": 60054.0}, {"date": "2024-08-01", "close": 0.04, "volume": 304448.0}, {"date": "2024-08-02", "close": 0.039, "volume": 62136.0}, {"date": "2024-08-05", "close": 0.039, "volume": 31535.0}, {"date": "2024-08-06", "close": 0.038, "volume": 68239.0}, {"date": "2024-08-07", "close": 0.038, "volume": 13882.0}, {"date": "2024-08-08", "close": 0.038, "volume": 71810.0}, {"date": "2024-08-09", "close": 0.033, "volume": 58516.0}, {"date": "2024-08-12", "close": 0.033, "volume": 12630.0}, {"date": "2024-08-13", "close": 0.033, "volume": 14081.0}, {"date": "2024-08-14", "close": 0.034, "volume": 1486.0}, {"date": "2024-08-15", "close": 0.04, "volume": 39383.0}, {"date": "2024-08-16", "close": 0.038, "volume": 30033.0}, {"date": "2024-08-19", "close": 0.039, "volume": 39441.0}, {"date": "2024-08-20", "close": 0.039, "volume": 2470.0}, {"date": "2024-08-21", "close": 0.039, "volume": 25533.0}, {"date": "2024-08-22", "close": 0.039, "volume": 54973.0}, {"date": "2024-08-23", "close": 0.036, "volume": 13622.0}, {"date": "2024-08-26", "close": 0.036, "volume": 14031.0}, {"date": "2024-08-27", "close": 0.036, "volume": 2145.0}, {"date": "2024-08-28", "close": 0.036, "volume": 4684.0}, {"date": "2024-08-29", "close": 0.039, "volume": 267792.0}, {"date": "2024-08-30", "close": 0.036, "volume": 21757.0}, {"date": "2024-09-02", "close": 0.036, "volume": 2448.0}, {"date": "2024-09-03", "close": 0.035, "volume": 164882.0}, {"date": "2024-09-04", "close": 0.033, "volume": 53284.0}, {"date": "2024-09-05", "close": 0.034, "volume": 37413.0}, {"date": "2024-09-06", "close": 0.032, "volume": 38808.0}, {"date": "2024-09-09", "close": 0.031, "volume": 53067.0}, {"date": "2024-09-10", "close": 0.028, "volume": 173409.0}, {"date": "2024-09-11", "close": 0.032, "volume": 65124.0}, {"date": "2024-09-12", "close": 0.029, "volume": 294378.0}, {"date": "2024-09-13", "close": 0.028, "volume": 511608.0}, {"date": "2024-09-16", "close": 0.023, "volume": 50530.0}, {"date": "2024-09-17", "close": 0.027, "volume": 29777.0}, {"date": "2024-09-18", "close": 0.023, "volume": 144180.0}, {"date": "2024-09-19", "close": 0.023, "volume": 26952.0}, {"date": "2024-09-20", "close": 0.026, "volume": 46826.0}, {"date": "2024-09-23", "close": 0.022, "volume": 260404.0}, {"date": "2024-09-24", "close": 0.025, "volume": 39707.0}, {"date": "2024-09-25", "close": 0.026, "volume": 109826.0}, {"date": "2024-09-26", "close": 0.025, "volume": 44375.0}, {"date": "2024-09-27", "close": 0.025, "volume": 4063.0}, {"date": "2024-09-30", "close": 0.04, "volume": 2377395.0}, {"date": "2024-10-01", "close": 0.054, "volume": 2200182.0}, {"date": "2024-10-02", "close": 0.046, "volume": 1056156.0}, {"date": "2024-10-03", "close": 0.04, "volume": 428045.0}, {"date": "2024-10-04", "close": 0.04, "volume": 750161.0}, {"date": "2024-10-07", "close": 0.037, "volume": 207820.0}, {"date": "2024-10-10", "close": 0.032, "volume": 543207.0}, {"date": "2024-10-11", "close": 0.033, "volume": 127108.0}, {"date": "2024-10-14", "close": 0.033, "volume": 23360.0}, {"date": "2024-10-15", "close": 0.036, "volume": 25268.0}, {"date": "2024-10-16", "close": 0.036, "volume": 63.0}, {"date": "2024-10-17", "close": 0.04, "volume": 101814.0}, {"date": "2024-10-18", "close": 0.041, "volume": 128868.0}, {"date": "2024-10-21", "close": 0.045, "volume": 87808.0}, {"date": "2024-10-22", "close": 0.052, "volume": 636359.0}, {"date": "2024-10-23", "close": 0.064, "volume": 971284.0}, {"date": "2024-10-24", "close": 0.053, "volume": 373396.0}, {"date": "2024-10-25", "close": 0.049, "volume": 552353.0}, {"date": "2024-10-28", "close": 0.061, "volume": 997952.0}, {"date": "2024-10-29", "close": 0.06, "volume": 1306954.0}, {"date": "2024-10-30", "close": 0.054, "volume": 128502.0}, {"date": "2024-10-31", "close": 0.054, "volume": 93828.0}, {"date": "2024-11-01", "close": 0.052, "volume": 113672.0}, {"date": "2024-11-04", "close": 0.053, "volume": 6216.0}, {"date": "2024-11-05", "close": 0.052, "volume": 176483.0}, {"date": "2024-11-06", "close": 0.052, "volume": 153347.0}, {"date": "2024-11-07", "close": 0.046, "volume": 783421.0}, {"date": "2024-11-08", "close": 0.047, "volume": 62234.0}, {"date": "2024-11-11", "close": 0.046, "volume": 358054.0}, {"date": "2024-11-12", "close": 0.046, "volume": 176044.0}, {"date": "2024-11-13", "close": 0.047, "volume": 6250.0}, {"date": "2024-11-14", "close": 0.046, "volume": 453924.0}, {"date": "2024-11-15", "close": 0.048, "volume": 164412.0}, {"date": "2024-11-18", "close": 0.042, "volume": 363031.0}, {"date": "2024-11-19", "close": 0.038, "volume": 362647.0}, {"date": "2024-11-20", "close": 0.036, "volume": 312990.0}, {"date": "2024-11-21", "close": 0.034, "volume": 617.0}, {"date": "2024-11-22", "close": 0.035, "volume": 11493.0}, {"date": "2024-11-25", "close": 0.035, "volume": 15472.0}, {"date": "2024-11-26", "close": 0.034, "volume": 139024.0}, {"date": "2024-11-27", "close": 0.032, "volume": 269100.0}, {"date": "2024-11-28", "close": 0.039, "volume": 54413.0}, {"date": "2024-11-29", "close": 0.038, "volume": 399822.0}, {"date": "2024-12-02", "close": 0.038, "volume": 39305.0}, {"date": "2024-12-03", "close": 0.042, "volume": 205923.0}, {"date": "2024-12-04", "close": 0.048, "volume": 402398.0}, {"date": "2024-12-05", "close": 0.049, "volume": 418468.0}, {"date": "2024-12-06", "close": 0.045, "volume": 219113.0}, {"date": "2024-12-09", "close": 0.04, "volume": 115221.0}, {"date": "2024-12-10", "close": 0.035, "volume": 765130.0}, {"date": "2024-12-11", "close": 0.038, "volume": 41951.0}, {"date": "2024-12-12", "close": 0.036, "volume": 292385.0}, {"date": "2024-12-13", "close": 0.024, "volume": 10128484.0}, {"date": "2024-12-16", "close": 0.022, "volume": 8019868.0}, {"date": "2024-12-17", "close": 0.021, "volume": 6424378.0}, {"date": "2024-12-18", "close": 0.018, "volume": 4487264.0}, {"date": "2024-12-19", "close": 0.019, "volume": 581917.0}, {"date": "2024-12-20", "close": 0.021, "volume": 3758756.0}, {"date": "2024-12-23", "close": 0.02, "volume": 829418.0}, {"date": "2024-12-24", "close": 0.019, "volume": 673727.0}, {"date": "2024-12-27", "close": 0.022, "volume": 680800.0}, {"date": "2024-12-30", "close": 0.021, "volume": 529356.0}, {"date": "2024-12-31", "close": 0.023, "volume": 1316264.0}, {"date": "2025-01-02", "close": 0.021, "volume": 1358410.0}, {"date": "2025-01-03", "close": 0.019, "volume": 434366.0}, {"date": "2025-01-06", "close": 0.018, "volume": 2806795.0}, {"date": "2025-01-07", "close": 0.02, "volume": 668325.0}, {"date": "2025-01-08", "close": 0.019, "volume": 1777418.0}, {"date": "2025-01-09", "close": 0.019, "volume": 347177.0}, {"date": "2025-01-10", "close": 0.0195, "volume": 4597.0}, {"date": "2025-01-13", "close": 0.02, "volume": 6435.0}, {"date": "2025-01-14", "close": 0.019, "volume": 67000.0}, {"date": "2025-01-15", "close": 0.019, "volume": 183847.0}, {"date": "2025-01-16", "close": 0.019, "volume": 184247.0}, {"date": "2025-01-17", "close": 0.019, "volume": 445757.0}, {"date": "2025-01-20", "close": 0.019, "volume": 3379.0}, {"date": "2025-01-21", "close": 0.02, "volume": 62356.0}, {"date": "2025-01-22", "close": 0.019, "volume": 72595.0}, {"date": "2025-01-23", "close": 0.019, "volume": 598466.0}, {"date": "2025-01-24", "close": 0.017, "volume": 2363275.0}, {"date": "2025-01-28", "close": 0.019, "volume": 299335.0}, {"date": "2025-01-29", "close": 0.018, "volume": 106442.0}, {"date": "2025-01-30", "close": 0.017, "volume": 3444918.0}, {"date": "2025-01-31", "close": 0.015, "volume": 3243051.0}, {"date": "2025-02-03", "close": 0.016, "volume": 181323.0}, {"date": "2025-02-04", "close": 0.017, "volume": 480898.0}, {"date": "2025-02-05", "close": 0.015, "volume": 2507245.0}, {"date": "2025-02-06", "close": 0.018, "volume": 2050908.0}, {"date": "2025-02-07", "close": 0.018, "volume": 6146004.0}, {"date": "2025-02-10", "close": 0.019, "volume": 175634.0}, {"date": "2025-02-11", "close": 0.019, "volume": 580374.0}, {"date": "2025-02-12", "close": 0.017, "volume": 1037173.0}, {"date": "2025-02-13", "close": 0.018, "volume": 23103.0}, {"date": "2025-02-14", "close": 0.019, "volume": 785110.0}, {"date": "2025-02-17", "close": 0.019, "volume": 1090295.0}, {"date": "2025-02-18", "close": 0.018, "volume": 806987.0}, {"date": "2025-02-19", "close": 0.02, "volume": 16578140.0}, {"date": "2025-02-20", "close": 0.017, "volume": 3281427.0}, {"date": "2025-02-21", "close": 0.018, "volume": 534481.0}, {"date": "2025-02-24", "close": 0.018, "volume": 604559.0}, {"date": "2025-02-25", "close": 0.017, "volume": 604027.0}, {"date": "2025-02-26", "close": 0.017, "volume": 571229.0}, {"date": "2025-02-27", "close": 0.018, "volume": 368781.0}, {"date": "2025-02-28", "close": 0.018, "volume": 146182.0}, {"date": "2025-03-03", "close": 0.018, "volume": 50756.0}, {"date": "2025-03-04", "close": 0.017, "volume": 151601.0}, {"date": "2025-03-05", "close": 0.018, "volume": 27211.0}, {"date": "2025-03-06", "close": 0.017, "volume": 4.0}, {"date": "2025-03-07", "close": 0.016, "volume": 102265.0}, {"date": "2025-03-10", "close": 0.015, "volume": 2177870.0}, {"date": "2025-03-11", "close": 0.016, "volume": 62568.0}, {"date": "2025-03-12", "close": 0.015, "volume": 1299935.0}, {"date": "2025-03-13", "close": 0.015, "volume": 177188.0}, {"date": "2025-03-14", "close": 0.014, "volume": 576861.0}, {"date": "2025-03-17", "close": 0.017, "volume": 991819.0}, {"date": "2025-03-18", "close": 0.017, "volume": 522595.0}, {"date": "2025-03-19", "close": 0.017, "volume": 615035.0}, {"date": "2025-03-20", "close": 0.018, "volume": 591060.0}, {"date": "2025-03-21", "close": 0.018, "volume": 59395.0}, {"date": "2025-03-24", "close": 0.017, "volume": 242877.0}, {"date": "2025-03-26", "close": 0.017, "volume": 5974.0}, {"date": "2025-03-27", "close": 0.016, "volume": 291526.0}, {"date": "2025-03-28", "close": 0.016, "volume": 1027.0}, {"date": "2025-03-31", "close": 0.016, "volume": 1076.0}, {"date": "2025-04-01", "close": 0.017, "volume": 858771.0}, {"date": "2025-04-02", "close": 0.017, "volume": 134.0}, {"date": "2025-04-03", "close": 0.017, "volume": 64004.0}, {"date": "2025-04-04", "close": 0.014, "volume": 1465118.0}, {"date": "2025-04-07", "close": 0.014, "volume": 1039730.0}, {"date": "2025-04-08", "close": 0.013, "volume": 576167.0}, {"date": "2025-04-09", "close": 0.013, "volume": 514216.0}, {"date": "2025-04-10", "close": 0.014, "volume": 338427.0}, {"date": "2025-04-11", "close": 0.014, "volume": 477252.0}, {"date": "2025-04-14", "close": 0.014, "volume": 92517.0}, {"date": "2025-04-15", "close": 0.014, "volume": 152085.0}, {"date": "2025-04-16", "close": 0.013, "volume": 330.0}, {"date": "2025-04-17", "close": 0.014, "volume": 195734.0}, {"date": "2025-04-22", "close": 0.012, "volume": 549056.0}, {"date": "2025-04-23", "close": 0.014, "volume": 13593.0}, {"date": "2025-04-24", "close": 0.013, "volume": 123330.0}, {"date": "2025-04-28", "close": 0.013, "volume": 57354.0}, {"date": "2025-04-29", "close": 0.014, "volume": 291458.0}, {"date": "2025-04-30", "close": 0.013, "volume": 103593.0}, {"date": "2025-05-01", "close": 0.014, "volume": 124383.0}, {"date": "2025-05-02", "close": 0.013, "volume": 512077.0}, {"date": "2025-05-05", "close": 0.012, "volume": 1670279.0}, {"date": "2025-05-06", "close": 0.013, "volume": 1084238.0}, {"date": "2025-05-07", "close": 0.011, "volume": 377929.0}, {"date": "2025-05-08", "close": 0.013, "volume": 1786187.0}, {"date": "2025-05-09", "close": 0.012, "volume": 742826.0}, {"date": "2025-05-12", "close": 0.013, "volume": 69527.0}, {"date": "2025-05-13", "close": 0.012, "volume": 66311.0}, {"date": "2025-05-14", "close": 0.012, "volume": 88119.0}, {"date": "2025-05-15", "close": 0.013, "volume": 10000.0}, {"date": "2025-05-16", "close": 0.013, "volume": 177.0}, {"date": "2025-05-19", "close": 0.012, "volume": 111401.0}, {"date": "2025-05-20", "close": 0.012, "volume": 516117.0}, {"date": "2025-05-21", "close": 0.012, "volume": 1501344.0}, {"date": "2025-05-22", "close": 0.013, "volume": 48397.0}, {"date": "2025-05-23", "close": 0.012, "volume": 2418880.0}, {"date": "2025-05-26", "close": 0.012, "volume": 45000.0}, {"date": "2025-05-27", "close": 0.012, "volume": 179218.0}, {"date": "2025-05-28", "close": 0.011, "volume": 6525.0}, {"date": "2025-05-29", "close": 0.012, "volume": 44455.0}, {"date": "2025-05-30", "close": 0.0125, "volume": 170125.0}, {"date": "2025-06-02", "close": 0.012, "volume": 218262.0}, {"date": "2025-06-03", "close": 0.012, "volume": 211666.0}, {"date": "2025-06-04", "close": 0.011, "volume": 263744.0}, {"date": "2025-06-05", "close": 0.011, "volume": 3263.0}, {"date": "2025-06-06", "close": 0.011, "volume": 186815.0}, {"date": "2025-06-10", "close": 0.011, "volume": 6773.0}, {"date": "2025-06-11", "close": 0.011, "volume": 9788.0}, {"date": "2025-06-12", "close": 0.012, "volume": 570540.0}, {"date": "2025-06-13", "close": 0.012, "volume": 181659.0}, {"date": "2025-06-16", "close": 0.011, "volume": 644035.0}, {"date": "2025-06-17", "close": 0.011, "volume": 18647.0}, {"date": "2025-06-18", "close": 0.011, "volume": 9000.0}, {"date": "2025-06-19", "close": 0.012, "volume": 457073.0}, {"date": "2025-06-20", "close": 0.011, "volume": 1279605.0}, {"date": "2025-06-24", "close": 0.012, "volume": 319047.0}, {"date": "2025-06-25", "close": 0.011, "volume": 40262.0}, {"date": "2025-06-26", "close": 0.011, "volume": 1665574.0}, {"date": "2025-06-27", "close": 0.012, "volume": 1589957.0}, {"date": "2025-06-30", "close": 0.012, "volume": 1211119.0}, {"date": "2025-07-01", "close": 0.012, "volume": 106702.0}, {"date": "2025-07-02", "close": 0.012, "volume": 107697.0}, {"date": "2025-07-03", "close": 0.012, "volume": 102116.0}, {"date": "2025-07-04", "close": 0.011, "volume": 158707.0}, {"date": "2025-07-07", "close": 0.011, "volume": 7.0}, {"date": "2025-07-08", "close": 0.013, "volume": 297933.0}, {"date": "2025-07-09", "close": 0.0125, "volume": 13187.0}, {"date": "2025-07-10", "close": 0.019, "volume": 181861506.0}, {"date": "2025-07-11", "close": 0.016, "volume": 19023450.0}, {"date": "2025-07-14", "close": 0.014, "volume": 9403698.0}, {"date": "2025-07-15", "close": 0.017, "volume": 27940131.0}, {"date": "2025-07-16", "close": 0.016, "volume": 5656463.0}, {"date": "2025-07-17", "close": 0.017, "volume": 2262008.0}, {"date": "2025-07-18", "close": 0.016, "volume": 2201757.0}, {"date": "2025-07-21", "close": 0.018, "volume": 4745747.0}, {"date": "2025-07-22", "close": 0.016, "volume": 2076321.0}, {"date": "2025-07-23", "close": 0.017, "volume": 1710235.0}, {"date": "2025-07-24", "close": 0.017, "volume": 1101600.0}, {"date": "2025-07-25", "close": 0.0175, "volume": 810790.0}, {"date": "2025-07-28", "close": 0.016, "volume": 714487.0}, {"date": "2025-07-29", "close": 0.016, "volume": 2165799.0}, {"date": "2025-07-30", "close": 0.015, "volume": 57500.0}, {"date": "2025-08-04", "close": 0.017, "volume": 2550040.0}, {"date": "2025-08-05", "close": 0.016, "volume": 955573.0}, {"date": "2025-08-06", "close": 0.016, "volume": 843206.0}, {"date": "2025-08-07", "close": 0.015, "volume": 984445.0}, {"date": "2025-08-08", "close": 0.015, "volume": 464526.0}, {"date": "2025-08-11", "close": 0.016, "volume": 1743151.0}, {"date": "2025-08-12", "close": 0.015, "volume": 1891635.0}, {"date": "2025-08-13", "close": 0.015, "volume": 1241553.0}, {"date": "2025-08-14", "close": 0.016, "volume": 1479422.0}, {"date": "2025-08-15", "close": 0.015, "volume": 2270450.0}, {"date": "2025-08-18", "close": 0.017, "volume": 988220.0}, {"date": "2025-08-19", "close": 0.016, "volume": 444935.0}, {"date": "2025-08-20", "close": 0.016, "volume": 1506926.0}, {"date": "2025-08-21", "close": 0.016, "volume": 3176927.0}, {"date": "2025-08-22", "close": 0.016, "volume": 876050.0}, {"date": "2025-08-25", "close": 0.016, "volume": 140741.0}, {"date": "2025-08-26", "close": 0.016, "volume": 2957205.0}, {"date": "2025-08-27", "close": 0.016, "volume": 246451.0}, {"date": "2025-08-28", "close": 0.016, "volume": 1253123.0}, {"date": "2025-08-29", "close": 0.015, "volume": 685870.0}, {"date": "2025-09-01", "close": 0.017, "volume": 5775768.0}, {"date": "2025-09-02", "close": 0.017, "volume": 571492.0}, {"date": "2025-09-03", "close": 0.016, "volume": 986254.0}, {"date": "2025-09-04", "close": 0.017, "volume": 2810353.0}, {"date": "2025-09-05", "close": 0.016, "volume": 1331895.0}, {"date": "2025-09-08", "close": 0.037, "volume": 138067017.0}, {"date": "2025-09-09", "close": 0.033, "volume": 27304857.0}, {"date": "2025-09-10", "close": 0.029, "volume": 20700977.0}, {"date": "2025-09-11", "close": 0.031, "volume": 8659395.0}, {"date": "2025-09-12", "close": 0.036, "volume": 35858782.0}, {"date": "2025-09-15", "close": 0.035, "volume": 6623394.0}, {"date": "2025-09-16", "close": 0.033, "volume": 5512258.0}, {"date": "2025-09-17", "close": 0.039, "volume": 9671840.0}, {"date": "2025-09-18", "close": 0.043, "volume": 25268734.0}, {"date": "2025-09-19", "close": 0.039, "volume": 12822926.0}, {"date": "2025-09-22", "close": 0.038, "volume": 3055283.0}, {"date": "2025-09-23", "close": 0.048, "volume": 11844549.0}, {"date": "2025-09-24", "close": 0.049, "volume": 21318321.0}, {"date": "2025-09-25", "close": 0.043, "volume": 11155625.0}, {"date": "2025-09-26", "close": 0.041, "volume": 12327248.0}, {"date": "2025-09-29", "close": 0.038, "volume": 14820171.0}, {"date": "2025-09-30", "close": 0.036, "volume": 10690812.0}, {"date": "2025-10-01", "close": 0.033, "volume": 12470876.0}, {"date": "2025-10-02", "close": 0.032, "volume": 9557415.0}, {"date": "2025-10-03", "close": 0.035, "volume": 10385420.0}, {"date": "2025-10-06", "close": 0.034, "volume": 6613029.0}, {"date": "2025-10-07", "close": 0.035, "volume": 20633463.0}, {"date": "2025-10-08", "close": 0.035, "volume": 10591031.0}, {"date": "2025-10-09", "close": 0.038, "volume": 9122707.0}, {"date": "2025-10-10", "close": 0.035, "volume": 4570354.0}, {"date": "2025-10-13", "close": 0.034, "volume": 10738458.0}, {"date": "2025-10-14", "close": 0.032, "volume": 3822891.0}, {"date": "2025-10-15", "close": 0.034, "volume": 3480890.0}, {"date": "2025-10-16", "close": 0.035, "volume": 2298969.0}, {"date": "2025-10-17", "close": 0.033, "volume": 1606119.0}, {"date": "2025-10-20", "close": 0.031, "volume": 3580231.0}, {"date": "2025-10-21", "close": 0.028, "volume": 11153385.0}, {"date": "2025-10-22", "close": 0.027, "volume": 5744408.0}, {"date": "2025-10-23", "close": 0.028, "volume": 2604021.0}, {"date": "2025-10-24", "close": 0.028, "volume": 2105232.0}, {"date": "2025-10-27", "close": 0.029, "volume": 2001934.0}, {"date": "2025-10-28", "close": 0.026, "volume": 1249360.0}, {"date": "2025-10-29", "close": 0.026, "volume": 1915425.0}, {"date": "2025-10-30", "close": 0.026, "volume": 656590.0}, {"date": "2025-10-31", "close": 0.027, "volume": 710643.0}, {"date": "2025-11-03", "close": 0.024, "volume": 2599918.0}, {"date": "2025-11-04", "close": 0.023, "volume": 2576960.0}, {"date": "2025-11-05", "close": 0.024, "volume": 26662259.0}, {"date": "2025-11-06", "close": 0.022, "volume": 3303585.0}, {"date": "2025-11-07", "close": 0.021, "volume": 2534345.0}, {"date": "2025-11-10", "close": 0.021, "volume": 2326746.0}, {"date": "2025-11-11", "close": 0.023, "volume": 6151287.0}, {"date": "2025-11-12", "close": 0.023, "volume": 308220.0}, {"date": "2025-11-13", "close": 0.022, "volume": 566176.0}, {"date": "2025-11-14", "close": 0.022, "volume": 665423.0}, {"date": "2025-11-17", "close": 0.022, "volume": 1447114.0}, {"date": "2025-11-18", "close": 0.021, "volume": 3152691.0}, {"date": "2025-11-19", "close": 0.021, "volume": 885565.0}, {"date": "2025-11-20", "close": 0.021, "volume": 2305029.0}, {"date": "2025-11-21", "close": 0.021, "volume": 554521.0}, {"date": "2025-11-24", "close": 0.021, "volume": 414655.0}, {"date": "2025-11-25", "close": 0.019, "volume": 3233027.0}, {"date": "2025-11-26", "close": 0.019, "volume": 860257.0}, {"date": "2025-11-27", "close": 0.023, "volume": 6088275.0}, {"date": "2025-11-28", "close": 0.023, "volume": 1804992.0}, {"date": "2025-12-01", "close": 0.026, "volume": 8661891.0}, {"date": "2025-12-02", "close": 0.021, "volume": 5147537.0}, {"date": "2025-12-03", "close": 0.023, "volume": 3119503.0}, {"date": "2025-12-04", "close": 0.021, "volume": 2611639.0}, {"date": "2025-12-05", "close": 0.02, "volume": 3194242.0}, {"date": "2025-12-08", "close": 0.02, "volume": 290199.0}, {"date": "2025-12-09", "close": 0.02, "volume": 4003051.0}, {"date": "2025-12-10", "close": 0.02, "volume": 542455.0}, {"date": "2025-12-11", "close": 0.02, "volume": 4588730.0}, {"date": "2025-12-12", "close": 0.021, "volume": 666965.0}, {"date": "2025-12-15", "close": 0.021, "volume": 1304041.0}, {"date": "2025-12-16", "close": 0.022, "volume": 2144106.0}, {"date": "2025-12-17", "close": 0.023, "volume": 1850853.0}, {"date": "2025-12-18", "close": 0.021, "volume": 1335942.0}, {"date": "2025-12-19", "close": 0.02, "volume": 610676.0}, {"date": "2025-12-22", "close": 0.02, "volume": 1399378.0}, {"date": "2025-12-23", "close": 0.021, "volume": 746714.0}, {"date": "2025-12-24", "close": 0.021, "volume": 591687.0}, {"date": "2025-12-29", "close": 0.022, "volume": 2227032.0}, {"date": "2025-12-30", "close": 0.023, "volume": 142239.0}, {"date": "2025-12-31", "close": 0.025, "volume": 16693730.0}, {"date": "2026-01-02", "close": 0.026, "volume": 5010260.0}, {"date": "2026-01-05", "close": 0.029, "volume": 3752361.0}, {"date": "2026-01-06", "close": 0.03, "volume": 8012942.0}, {"date": "2026-01-07", "close": 0.032, "volume": 6896524.0}, {"date": "2026-01-08", "close": 0.03, "volume": 7121457.0}, {"date": "2026-01-09", "close": 0.029, "volume": 1853516.0}, {"date": "2026-01-12", "close": 0.03, "volume": 3399990.0}, {"date": "2026-01-13", "close": 0.03, "volume": 951277.0}, {"date": "2026-01-14", "close": 0.03, "volume": 5673606.0}, {"date": "2026-01-15", "close": 0.027, "volume": 3600332.0}, {"date": "2026-01-16", "close": 0.027, "volume": 1323724.0}, {"date": "2026-01-19", "close": 0.026, "volume": 2488887.0}, {"date": "2026-01-20", "close": 0.026, "volume": 1319320.0}, {"date": "2026-01-21", "close": 0.026, "volume": 2622614.0}, {"date": "2026-01-22", "close": 0.026, "volume": 844920.0}, {"date": "2026-01-23", "close": 0.026, "volume": 38141.0}, {"date": "2026-01-27", "close": 0.025, "volume": 1234967.0}, {"date": "2026-01-28", "close": 0.025, "volume": 1454322.0}, {"date": "2026-01-29", "close": 0.024, "volume": 1453841.0}, {"date": "2026-01-30", "close": 0.024, "volume": 3082697.0}, {"date": "2026-02-02", "close": 0.025, "volume": 3978257.0}, {"date": "2026-02-03", "close": 0.024, "volume": 2864593.0}, {"date": "2026-02-04", "close": 0.025, "volume": 112891.0}, {"date": "2026-02-05", "close": 0.026, "volume": 2757932.0}, {"date": "2026-02-06", "close": 0.023, "volume": 4474935.0}, {"date": "2026-02-09", "close": 0.024, "volume": 744626.0}, {"date": "2026-02-10", "close": 0.025, "volume": 2816436.0}, {"date": "2026-02-11", "close": 0.025, "volume": 990378.0}, {"date": "2026-02-12", "close": 0.024, "volume": 1789507.0}, {"date": "2026-02-13", "close": 0.022, "volume": 5582620.0}, {"date": "2026-02-16", "close": 0.0235, "volume": 2033731.0}, {"date": "2026-02-17", "close": 0.024, "volume": 1537091.0}, {"date": "2026-02-18", "close": 0.023, "volume": 1212934.0}, {"date": "2026-02-19", "close": 0.022, "volume": 1127469.0}, {"date": "2026-02-20", "close": 0.024, "volume": 2924481.0}, {"date": "2026-02-23", "close": 0.023, "volume": 651190.0}, {"date": "2026-02-24", "close": 0.023, "volume": 1163978.0}, {"date": "2026-02-25", "close": 0.025, "volume": 592990.0}, {"date": "2026-02-26", "close": 0.026, "volume": 1835254.0}, {"date": "2026-02-27", "close": 0.023, "volume": 7027356.0}, {"date": "2026-03-02", "close": 0.022, "volume": 5203191.0}, {"date": "2026-03-03", "close": 0.02, "volume": 3039803.0}, {"date": "2026-03-04", "close": 0.02, "volume": 1581419.0}, {"date": "2026-03-05", "close": 0.02, "volume": 952459.0}, {"date": "2026-03-06", "close": 0.02, "volume": 1914668.0}, {"date": "2026-03-09", "close": 0.02, "volume": 1251815.0}, {"date": "2026-03-10", "close": 0.022, "volume": 352292.0}, {"date": "2026-03-11", "close": 0.021, "volume": 974595.0}, {"date": "2026-03-12", "close": 0.02, "volume": 1288426.0}, {"date": "2026-03-13", "close": 0.02, "volume": 883455.0}, {"date": "2026-03-16", "close": 0.019, "volume": 1105248.0}, {"date": "2026-03-17", "close": 0.02, "volume": 712289.0}, {"date": "2026-03-18", "close": 0.019, "volume": 527758.0}, {"date": "2026-03-19", "close": 0.019, "volume": 508650.0}, {"date": "2026-03-20", "close": 0.019, "volume": 388859.0}, {"date": "2026-03-23", "close": 0.021, "volume": 4120987.0}, {"date": "2026-03-24", "close": 0.018, "volume": 4485313.0}, {"date": "2026-03-25", "close": 0.019, "volume": 1489664.0}, {"date": "2026-03-26", "close": 0.02, "volume": 3952958.0}, {"date": "2026-03-27", "close": 0.021, "volume": 80121.0}, {"date": "2026-03-30", "close": 0.021, "volume": 1327451.0}, {"date": "2026-03-31", "close": 0.021, "volume": 1087028.0}, {"date": "2026-04-01", "close": 0.022, "volume": 830395.0}, {"date": "2026-04-02", "close": 0.022, "volume": 1829111.0}, {"date": "2026-04-07", "close": 0.02, "volume": 915137.0}, {"date": "2026-04-08", "close": 0.023, "volume": 802904.0}, {"date": "2026-04-09", "close": 0.023, "volume": 2889457.0}, {"date": "2026-04-10", "close": 0.022, "volume": 1308839.0}, {"date": "2026-04-13", "close": 0.021, "volume": 1207958.0}, {"date": "2026-04-14", "close": 0.022, "volume": 978351.0}, {"date": "2026-04-15", "close": 0.022, "volume": 574924.0}, {"date": "2026-04-16", "close": 0.022, "volume": 958269.0}, {"date": "2026-04-17", "close": 0.022, "volume": 788839.0}, {"date": "2026-04-20", "close": 0.021, "volume": 83146.0}, {"date": "2026-04-21", "close": 0.021, "volume": 799490.0}, {"date": "2026-04-22", "close": 0.023, "volume": 616074.0}, {"date": "2026-04-23", "close": 0.018, "volume": 5789665.0}, {"date": "2026-04-24", "close": 0.018, "volume": 3886305.0}, {"date": "2026-04-27", "close": 0.017, "volume": 2446297.0}, {"date": "2026-04-28", "close": 0.017, "volume": 3877749.0}, {"date": "2026-04-29", "close": 0.017, "volume": 2389309.0}, {"date": "2026-04-30", "close": 0.014, "volume": 4518228.0}, {"date": "2026-05-01", "close": 0.017, "volume": 5233486.0}, {"date": "2026-05-04", "close": 0.015, "volume": 775958.0}, {"date": "2026-05-05", "close": 0.016, "volume": 1154421.0}, {"date": "2026-05-06", "close": 0.015, "volume": 424404.0}, {"date": "2026-05-07", "close": 0.016, "volume": 2021322.0}, {"date": "2026-05-08", "close": 0.015, "volume": 720909.0}, {"date": "2026-05-11", "close": 0.014, "volume": 256299.0}, {"date": "2026-05-12", "close": 0.014, "volume": 1313222.0}, {"date": "2026-05-13", "close": 0.0145, "volume": 14735.0}, {"date": "2026-05-14", "close": 0.014, "volume": 151895.0}, {"date": "2026-05-15", "close": 0.014, "volume": 2175720.0}, {"date": "2026-05-18", "close": 0.014, "volume": 1177596.0}, {"date": "2026-05-19", "close": 0.014, "volume": 503677.0}, {"date": "2026-05-20", "close": 0.013, "volume": 309380.0}, {"date": "2026-05-21", "close": 0.013, "volume": 2135714.0}, {"date": "2026-05-22", "close": 0.015, "volume": 806822.0}, {"date": "2026-05-25", "close": 0.013, "volume": 8728198.0}, {"date": "2026-05-26", "close": 0.014, "volume": 3800051.0}, {"date": "2026-05-27", "close": 0.015, "volume": 2595005.0}, {"date": "2026-05-28", "close": 0.014, "volume": 2219250.0}, {"date": "2026-05-29", "close": 0.016, "volume": 1260753.0}, {"date": "2026-06-01", "close": 0.017, "volume": 4074146.0}, {"date": "2026-06-02", "close": 0.019, "volume": 45249445.0}, {"date": "2026-06-03", "close": 0.017, "volume": 10175962.0}, {"date": "2026-06-04", "close": 0.018, "volume": 2638534.0}, {"date": "2026-06-05", "close": 0.016, "volume": 1407133.0}, {"date": "2026-06-09", "close": 0.016, "volume": 2223808.0}, {"date": "2026-06-10", "close": 0.016, "volume": 2490363.0}, {"date": "2026-06-11", "close": 0.016, "volume": 1122335.0}, {"date": "2026-06-12", "close": 0.016, "volume": 370223.0}, {"date": "2026-06-15", "close": 0.016, "volume": 120726.0}, {"date": "2026-06-16", "close": 0.015, "volume": 348997.0}, {"date": "2026-06-17", "close": 0.015, "volume": 610973.0}, {"date": "2026-06-18", "close": 0.016, "volume": 147246.0}, {"date": "2026-06-19", "close": 0.015, "volume": 224550.0}, {"date": "2026-06-22", "close": 0.015, "volume": 1064210.0}, {"date": "2026-06-25", "close": 0.012, "volume": 15570125.0}, {"date": "2026-06-26", "close": 0.012, "volume": 2439652.0}, {"date": "2026-06-29", "close": 0.011, "volume": 2726918.0}, {"date": "2026-06-30", "close": 0.011, "volume": 11225139.0}, {"date": "2026-07-01", "close": 0.013, "volume": 2956340.0}, {"date": "2026-07-02", "close": 0.011, "volume": 1549713.0}, {"date": "2026-07-03", "close": 0.011, "volume": 3567045.0}, {"date": "2026-07-06", "close": 0.013, "volume": 797615.0}, {"date": "2026-07-07", "close": 0.0125, "volume": 793309.0}, {"date": "2026-07-08", "close": 0.013, "volume": 3485011.0}, {"date": "2026-07-09", "close": 0.012, "volume": 469145.0}, {"date": "2026-07-10", "close": 0.012, "volume": 3725396.0}, {"date": "2026-07-13", "close": 0.011, "volume": 705208.0}, {"date": "2026-07-14", "close": 0.011, "volume": 1869796.0}, {"date": "2026-07-15", "close": 0.011, "volume": 181666.0}, {"date": "2026-07-16", "close": 0.012, "volume": 1925488.0}, {"date": "2026-07-17", "close": 0.012, "volume": 1599117.0}, {"date": "2026-07-20", "close": 0.0115, "volume": 2553466.0}, {"date": "2026-07-21", "close": 0.011, "volume": 2247928.0}, {"date": "2026-07-22", "close": 0.012, "volume": 479033.0}, {"date": "2026-07-23", "close": 0.013, "volume": 602219.0}, {"date": "2026-07-24", "close": 0.012, "volume": 1260374.0}, {"date": "2026-07-27", "close": 0.012, "volume": 1037606.0}, {"date": "2026-07-28", "close": 0.012, "volume": 1974435.0}, {"date": "2026-07-29", "close": 0.012, "volume": 1237291.0}, {"date": "2026-07-30", "close": 0.013, "volume": 1745370.0}, {"date": "2026-07-31", "close": 0.012, "volume": 167494.0}, {"date": "2026-08-03", "close": 0.012, "volume": 1743188.0}, {"date": "2026-08-04", "close": 0.012, "volume": 753910.0}, {"date": "2026-08-05", "close": 0.013, "volume": 16621.0}, {"date": "2026-08-06", "close": 0.012, "volume": 183649.0}, {"date": "2026-08-07", "close": 0.013, "volume": 175640.0}, {"date": "2026-08-10", "close": 0.013, "volume": 755.0}, {"date": "2026-08-11", "close": 0.012, "volume": 2282467.0}, {"date": "2026-08-12", "close": 0.013, "volume": 880211.0}, {"date": "2026-08-13", "close": 0.013, "volume": 202700.0}, {"date": "2026-08-14", "close": 0.011, "volume": 4970700.0}, {"date": "2026-08-17", "close": 0.011, "volume": 3216307.0}, {"date": "2026-08-18", "close": 0.011, "volume": 2400568.0}, {"date": "2026-08-19", "close": 0.01, "volume": 100903.0}, {"date": "2026-08-20", "close": 0.01, "volume": 3144925.0}, {"date": "2026-08-21", "close": 0.01, "volume": 236536.0}, {"date": "2026-08-24", "close": 0.011, "volume": 1432289.0}, {"date": "2026-08-25", "close": 0.01, "volume": 1238223.0}, {"date": "2026-08-26", "close": 0.0105, "volume": 626535.0}, {"date": "2026-08-27", "close": 0.01, "volume": 931827.0}, {"date": "2026-08-28", "close": 0.009, "volume": 9833458.0}, {"date": "2026-08-31", "close": 0.008, "volume": 17096916.0}, {"date": "2026-09-01", "close": 0.009, "volume": 3047030.0}, {"date": "2026-09-02", "close": 0.009, "volume": 483391.0}, {"date": "2026-09-03", "close": 0.008, "volume": 2184874.0}, {"date": "2026-09-04", "close": 0.008, "volume": 406793.0}, {"date": "2026-09-07", "close": 0.008, "volume": 147028.0}], "refreshing": true}