{"ticker": "IPX", "overview": {"name": "Iperionx Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 99996.0, "sell_n": 0, "sell_sum": 0, "net": 99996.0, "insiders": 1, "first_date": "2026-07-14", "last_date": "2026-07-14"}, "metrics": {"ticker": "IPX", "has_prices": true, "as_of": "2026-09-18", "last": 3.0, "prev_close": 2.72, "change": 0.2799999999999998, "change_pct": 0.10294117647058816, "session_volume": 6580111.0, "vwap_5": 2.784096770832952, "vwap_20": 2.9212735156957557, "vwap_60": 3.2015281728383185, "vwap_250": 4.8993274259467405, "high_52w": 8.37, "low_52w": 2.5, "avg_volume_20": 2356960.35, "sessions": 400, "market_cap": {"value": 985293243.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160778", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160778", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 882}, {"id": "ASX-03155991", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155991", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "ASX-03153690", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in IPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153690", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "ASX-03146407", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their IPX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146407", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48402}, {"id": "ASX-03143077", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143077", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "ASX-03135627", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IPX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135627", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03126484", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IPX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126484", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110322}, {"id": "ASX-03123753", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IPX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123753", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120402}, {"id": "ASX-03123211", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Ltd", "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 IPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123211", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "ASXSH-03119696", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in IPX \u2014 JPMorgan Chase & Co. and its affiliates declares 5.40%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119696", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "ASX-03116840", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "IPX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116840", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "ASX3Y-03111241-1", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "R. Tony Tripeny", "who_key": "R. Tony Tripeny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99996.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $100K of IPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111241", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160722}], "recent_buys": [{"id": "ASX3Y-03111241-1", "src": "ASX", "ticker": "IPX", "cik": "", "company": "Iperionx Limited", "company_raw": "Iperionx Limited", "who": "R. Tony Tripeny", "who_key": "R. Tony Tripeny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99996.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $100K of IPX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111241", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160722}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R. Tony Tripeny", "notice_type": "3Y", "direct_shares": 38777.0, "indirect_shares": 8033.0, "indirect_account": "Name of entity IperionX Limited", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111241-6A1333949", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Todd HANNIGAN", "notice_type": "3Y", "direct_shares": 26633334.0, "indirect_shares": 2548571.0, "indirect_account": "Detail of contract Loan facility between DITM Holdings", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110715-6A1333749", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arima", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannigan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131568-6A1342148", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122424-6A1339018", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119696-6A1338019", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.71, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112875-6A1334747", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/ipx", "needs_ocr": 0}], "directors": [{"name": "Todd HANNIGAN", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "R. Tony Tripeny", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "Hannigan", "first_seen": "2022-09-14", "last_seen": "2022-09-14", "status": "past", "notices": 1}, {"name": "Arima", "first_seen": "2022-09-14", "last_seen": "2022-09-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "R. Tony Tripeny", "who_key": "R. Tony Tripeny", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99996.0, "sold": 0, "net": 99996.0, "trades": 1, "top_score": 52.8, "lean": "buying", "history": [{"action": "BUY", "amount": 99996.0, "date": "2026-07-14", "score": 52.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111241"}], "latest": {"action": "BUY", "amount": 99996.0, "date": "2026-07-14", "score": 52.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111241"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156719-6A1353129"}, {"date": "2026-10-29", "form": "Other", "title": "IperionX Webinar - Investor Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155410-6A1352455"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155048-6A1352316"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151932-6A1350814"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149631-6A1349760"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148939-6A1349453"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142348-6A1346743"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141666-6A1346476"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141137-6A1346200"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139018-6A1345329"}, {"date": "2026-09-15", "form": "Progress Report", "title": "IperionX Validates GenX Continuous Titanium Production", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135949-6A1343980"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131568-6A1342148"}, {"date": "2026-08-30", "form": "Progress Report", "title": "IperionX Secures up to US$25.4m for U.S. Army Task Order", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128924-6A1341190"}, {"date": "2026-08-18", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122424-6A1339018"}], "performance": {"ticker": "IPX", "has_prices": true, "summary": {"n": 1, "avg": 4.619946091644205, "win_rate": 1.0, "best": 4.619946091644205, "worst": 4.619946091644205, "as_of": "2026-09-18"}, "buys": [{"who": "R. Tony Tripeny", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99996.0, "date": "2026-07-14", "score": 52.8, "ref_price": 3.71, "return": 4.619946091644205}]}, "price_series": [{"date": "2018-04-16", "close": 0.238128, "volume": 1441486.0}, {"date": "2018-04-17", "close": 0.262933, "volume": 461556.0}, {"date": "2018-04-18", "close": 0.238128, "volume": 345808.0}, {"date": "2018-04-19", "close": 0.24805, "volume": 52913.0}, {"date": "2018-04-20", "close": 0.243089, "volume": 162770.0}, {"date": "2018-04-23", "close": 0.24805, "volume": 324037.0}, {"date": "2018-04-24", "close": 0.238128, "volume": 25096.0}, {"date": "2018-04-26", "close": 0.233167, "volume": 216589.0}, {"date": "2018-04-27", "close": 0.238128, "volume": 190264.0}, {"date": "2018-04-30", "close": 0.233167, "volume": 330460.0}, {"date": "2018-05-01", "close": 0.213323, "volume": 651058.0}, {"date": "2018-05-02", "close": 0.223245, "volume": 372815.0}, {"date": "2018-05-03", "close": 0.218284, "volume": 133038.0}, {"date": "2018-05-04", "close": 0.208362, "volume": 161258.0}, {"date": "2018-05-07", "close": 0.218284, "volume": 71900.0}, {"date": "2018-05-10", "close": 0.218284, "volume": 48377.0}, {"date": "2018-05-11", "close": 0.208362, "volume": 254031.0}, {"date": "2018-05-14", "close": 0.208362, "volume": 12094.0}, {"date": "2018-05-15", "close": 0.208362, "volume": 249950.0}, {"date": "2018-05-16", "close": 0.208362, "volume": 38289.0}, {"date": "2018-05-17", "close": 0.203401, "volume": 42330.0}, {"date": "2018-05-18", "close": 0.19844, "volume": 221780.0}, {"date": "2018-05-21", "close": 0.188518, "volume": 439315.0}, {"date": "2018-05-22", "close": 0.19844, "volume": 65731.0}, {"date": "2018-05-23", "close": 0.19844, "volume": 159242.0}, {"date": "2018-05-24", "close": 0.193479, "volume": 205013.0}, {"date": "2018-05-25", "close": 0.193479, "volume": 10079.0}, {"date": "2018-05-28", "close": 0.193479, "volume": 70550.0}, {"date": "2018-05-29", "close": 0.19844, "volume": 273528.0}, {"date": "2018-05-30", "close": 0.19844, "volume": 557108.0}, {"date": "2018-05-31", "close": 0.19844, "volume": 11036.0}, {"date": "2018-06-01", "close": 0.19844, "volume": 230851.0}, {"date": "2018-06-04", "close": 0.19844, "volume": 29610.0}, {"date": "2018-06-05", "close": 0.19844, "volume": 148155.0}, {"date": "2018-06-06", "close": 0.203401, "volume": 214674.0}, {"date": "2018-06-07", "close": 0.19844, "volume": 134323.0}, {"date": "2018-06-08", "close": 0.203401, "volume": 25197.0}, {"date": "2018-06-12", "close": 0.19844, "volume": 136565.0}, {"date": "2018-06-13", "close": 0.193479, "volume": 504039.0}, {"date": "2018-06-14", "close": 0.193479, "volume": 51460.0}, {"date": "2018-06-15", "close": 0.193479, "volume": 247740.0}, {"date": "2018-06-18", "close": 0.19844, "volume": 166996.0}, {"date": "2018-06-19", "close": 0.19844, "volume": 128810.0}, {"date": "2018-06-20", "close": 0.19844, "volume": 156243.0}, {"date": "2018-06-21", "close": 0.193479, "volume": 55769.0}, {"date": "2018-06-22", "close": 0.193479, "volume": 297347.0}, {"date": "2018-06-25", "close": 0.213323, "volume": 346732.0}, {"date": "2018-06-26", "close": 0.208362, "volume": 108489.0}, {"date": "2018-06-27", "close": 0.213323, "volume": 38593.0}, {"date": "2018-06-28", "close": 0.223245, "volume": 664794.0}, {"date": "2018-06-29", "close": 0.218284, "volume": 779451.0}, {"date": "2018-07-02", "close": 0.218284, "volume": 19103.0}, {"date": "2018-07-03", "close": 0.233167, "volume": 700352.0}, {"date": "2018-07-04", "close": 0.253011, "volume": 806544.0}, {"date": "2018-07-09", "close": 0.228206, "volume": 1486792.0}, {"date": "2018-07-10", "close": 0.213323, "volume": 633190.0}, {"date": "2018-07-11", "close": 0.223245, "volume": 162427.0}, {"date": "2018-07-12", "close": 0.213323, "volume": 165669.0}, {"date": "2018-07-13", "close": 0.208362, "volume": 73772.0}, {"date": "2018-07-16", "close": 0.208362, "volume": 96755.0}, {"date": "2018-07-17", "close": 0.213323, "volume": 182859.0}, {"date": "2018-07-18", "close": 0.218284, "volume": 34113.0}, {"date": "2018-07-19", "close": 0.228206, "volume": 322562.0}, {"date": "2018-07-20", "close": 0.223245, "volume": 19061.0}, {"date": "2018-07-23", "close": 0.223245, "volume": 129101.0}, {"date": "2018-07-24", "close": 0.223245, "volume": 330337.0}, {"date": "2018-07-25", "close": 0.218284, "volume": 64284.0}, {"date": "2018-07-26", "close": 0.218284, "volume": 58886.0}, {"date": "2018-07-27", "close": 0.223245, "volume": 173301.0}, {"date": "2018-07-30", "close": 0.218284, "volume": 4031.0}, {"date": "2018-07-31", "close": 0.218284, "volume": 205267.0}, {"date": "2018-08-01", "close": 0.213323, "volume": 71200.0}, {"date": "2018-08-02", "close": 0.208362, "volume": 92537.0}, {"date": "2018-08-03", "close": 0.203401, "volume": 49288.0}, {"date": "2018-08-06", "close": 0.203401, "volume": 16878.0}, {"date": "2018-08-07", "close": 0.213323, "volume": 86676.0}, {"date": "2018-08-08", "close": 0.193479, "volume": 260580.0}, {"date": "2018-08-09", "close": 0.203401, "volume": 13384.0}, {"date": "2018-08-10", "close": 0.213323, "volume": 280254.0}, {"date": "2018-08-13", "close": 0.18, "volume": 227290.0}, {"date": "2018-08-14", "close": 0.175, "volume": 142892.0}, {"date": "2018-08-15", "close": 0.175, "volume": 473.0}, {"date": "2018-08-16", "close": 0.175, "volume": 54996.0}, {"date": "2018-08-17", "close": 0.175, "volume": 8551.0}, {"date": "2018-08-21", "close": 0.175, "volume": 69914.0}, {"date": "2018-08-22", "close": 0.175, "volume": 143414.0}, {"date": "2018-08-28", "close": 0.175, "volume": 39421.0}, {"date": "2018-08-29", "close": 0.17, "volume": 18949.0}, {"date": "2018-08-31", "close": 0.16, "volume": 113200.0}, {"date": "2018-09-04", "close": 0.155, "volume": 32582.0}, {"date": "2018-09-05", "close": 0.155, "volume": 25640.0}, {"date": "2018-09-06", "close": 0.155, "volume": 21770.0}, {"date": "2018-09-07", "close": 0.15, "volume": 97590.0}, {"date": "2018-09-10", "close": 0.16, "volume": 23435.0}, {"date": "2018-09-11", "close": 0.16, "volume": 17590.0}, {"date": "2018-09-12", "close": 0.155, "volume": 10237.0}, {"date": "2018-09-14", "close": 0.165, "volume": 1229.0}, {"date": "2018-09-17", "close": 0.165, "volume": 19421.0}, {"date": "2018-09-19", "close": 0.16, "volume": 10000.0}, {"date": "2018-09-20", "close": 0.16, "volume": 28729.0}, {"date": "2018-09-21", "close": 0.16, "volume": 1250.0}, {"date": "2018-09-24", "close": 0.16, "volume": 29636.0}, {"date": "2018-09-26", "close": 0.155, "volume": 10000.0}, {"date": "2018-09-27", "close": 0.16, "volume": 10000.0}, {"date": "2018-09-28", "close": 0.16, "volume": 1000.0}, {"date": "2018-10-03", "close": 0.155, "volume": 10000.0}, {"date": "2018-10-04", "close": 0.14, "volume": 109316.0}, {"date": "2018-10-08", "close": 0.14, "volume": 111295.0}, {"date": "2018-10-09", "close": 0.145, "volume": 39217.0}, {"date": "2018-10-10", "close": 0.14, "volume": 23000.0}, {"date": "2018-10-11", "close": 0.13, "volume": 21500.0}, {"date": "2018-10-12", "close": 0.125, "volume": 65000.0}, {"date": "2018-10-15", "close": 0.125, "volume": 15000.0}, {"date": "2018-10-16", "close": 0.13, "volume": 62093.0}, {"date": "2018-10-18", "close": 0.13, "volume": 183176.0}, {"date": "2018-10-19", "close": 0.125, "volume": 8450.0}, {"date": "2018-10-22", "close": 0.125, "volume": 48034.0}, {"date": "2018-10-23", "close": 0.125, "volume": 13832.0}, {"date": "2018-10-24", "close": 0.125, "volume": 1003.0}, {"date": "2018-10-25", "close": 0.12, "volume": 94937.0}, {"date": "2018-10-26", "close": 0.11, "volume": 3382.0}, {"date": "2018-10-29", "close": 0.105, "volume": 93350.0}, {"date": "2018-10-30", "close": 0.11, "volume": 5000.0}, {"date": "2018-11-07", "close": 0.125, "volume": 17323.0}, {"date": "2018-11-08", "close": 0.13, "volume": 30000.0}, {"date": "2018-11-13", "close": 0.13, "volume": 20000.0}, {"date": "2018-11-16", "close": 0.13, "volume": 5000.0}, {"date": "2018-11-20", "close": 0.12, "volume": 31194.0}, {"date": "2018-11-23", "close": 0.12, "volume": 25000.0}, {"date": "2018-11-26", "close": 0.125, "volume": 64000.0}, {"date": "2018-11-27", "close": 0.125, "volume": 33647.0}, {"date": "2018-11-28", "close": 0.125, "volume": 20000.0}, {"date": "2018-11-30", "close": 0.12, "volume": 28078.0}, {"date": "2018-12-03", "close": 0.125, "volume": 17550.0}, {"date": "2018-12-04", "close": 0.115, "volume": 43922.0}, {"date": "2018-12-11", "close": 0.105, "volume": 50000.0}, {"date": "2018-12-18", "close": 0.1, "volume": 85830.0}, {"date": "2018-12-19", "close": 0.085, "volume": 147091.0}, {"date": "2018-12-20", "close": 0.095, "volume": 20000.0}, {"date": "2018-12-27", "close": 0.08, "volume": 208451.0}, {"date": "2018-12-28", "close": 0.074, "volume": 65000.0}, {"date": "2018-12-31", "close": 0.075, "volume": 50000.0}, {"date": "2019-01-02", "close": 0.081, "volume": 6048.0}, {"date": "2019-01-10", "close": 0.073, "volume": 18700.0}, {"date": "2019-01-11", "close": 0.074, "volume": 20000.0}, {"date": "2019-01-16", "close": 0.075, "volume": 25000.0}, {"date": "2019-01-17", "close": 0.075, "volume": 15000.0}, {"date": "2019-01-21", "close": 0.076, "volume": 15000.0}, {"date": "2019-01-22", "close": 0.076, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.075, "volume": 20000.0}, {"date": "2019-01-31", "close": 0.077, "volume": 60451.0}, {"date": "2019-02-01", "close": 0.077, "volume": 29400.0}, {"date": "2019-02-05", "close": 0.076, "volume": 22699.0}, {"date": "2019-02-06", "close": 0.076, "volume": 46957.0}, {"date": "2019-02-07", "close": 0.077, "volume": 44646.0}, {"date": "2019-02-08", "close": 0.078, "volume": 149196.0}, {"date": "2019-02-11", "close": 0.085, "volume": 45000.0}, {"date": "2019-02-14", "close": 0.099, "volume": 14283.0}, {"date": "2019-02-15", "close": 0.098, "volume": 13613.0}, {"date": "2019-02-20", "close": 0.089, "volume": 130391.0}, {"date": "2019-02-26", "close": 0.089, "volume": 10000.0}, {"date": "2019-03-06", "close": 0.083, "volume": 38839.0}, {"date": "2019-03-07", "close": 0.084, "volume": 25000.0}, {"date": "2019-03-11", "close": 0.084, "volume": 46000.0}, {"date": "2019-03-12", "close": 0.085, "volume": 4000.0}, {"date": "2019-03-13", "close": 0.085, "volume": 30000.0}, {"date": "2019-03-15", "close": 0.084, "volume": 180811.0}, {"date": "2019-03-18", "close": 0.08, "volume": 25000.0}, {"date": "2019-03-19", "close": 0.078, "volume": 164000.0}, {"date": "2019-03-20", "close": 0.078, "volume": 100000.0}, {"date": "2019-03-25", "close": 0.08, "volume": 91851.0}, {"date": "2019-03-26", "close": 0.086, "volume": 10881.0}, {"date": "2019-03-28", "close": 0.086, "volume": 60000.0}, {"date": "2019-03-29", "close": 0.09, "volume": 40000.0}, {"date": "2019-04-01", "close": 0.082, "volume": 90000.0}, {"date": "2019-04-02", "close": 0.082, "volume": 51843.0}, {"date": "2019-04-12", "close": 0.075, "volume": 5149.0}, {"date": "2019-04-18", "close": 0.073, "volume": 2350.0}, {"date": "2019-05-01", "close": 0.068, "volume": 14426.0}, {"date": "2019-05-06", "close": 0.061, "volume": 277000.0}, {"date": "2019-05-16", "close": 0.069, "volume": 1173.0}, {"date": "2019-05-22", "close": 0.06, "volume": 280000.0}, {"date": "2019-05-23", "close": 0.064, "volume": 7400.0}, {"date": "2019-05-24", "close": 0.065, "volume": 77500.0}, {"date": "2019-05-28", "close": 0.063, "volume": 127500.0}, {"date": "2019-05-30", "close": 0.063, "volume": 5880.0}, {"date": "2019-05-31", "close": 0.061, "volume": 88000.0}, {"date": "2019-06-13", "close": 0.057, "volume": 105235.0}, {"date": "2019-06-14", "close": 0.057, "volume": 94247.0}, {"date": "2019-06-17", "close": 0.055, "volume": 321859.0}, {"date": "2019-06-19", "close": 0.058, "volume": 9999.0}, {"date": "2019-06-21", "close": 0.056, "volume": 89999.0}, {"date": "2019-06-24", "close": 0.063, "volume": 107231.0}, {"date": "2019-06-25", "close": 0.058, "volume": 700174.0}, {"date": "2019-06-26", "close": 0.06, "volume": 86389.0}, {"date": "2019-06-27", "close": 0.062, "volume": 310942.0}, {"date": "2019-06-28", "close": 0.067, "volume": 182303.0}, {"date": "2019-07-01", "close": 0.068, "volume": 163414.0}, {"date": "2019-07-02", "close": 0.073, "volume": 246702.0}, {"date": "2019-07-04", "close": 0.08, "volume": 146000.0}, {"date": "2019-07-05", "close": 0.09, "volume": 148273.0}, {"date": "2019-07-08", "close": 0.09, "volume": 28053.0}, {"date": "2019-07-09", "close": 0.09, "volume": 168332.0}, {"date": "2019-07-10", "close": 0.091, "volume": 37800.0}, {"date": "2019-07-11", "close": 0.09, "volume": 110000.0}, {"date": "2019-07-15", "close": 0.09, "volume": 61333.0}, {"date": "2019-07-17", "close": 0.09, "volume": 11111.0}, {"date": "2019-07-18", "close": 0.09, "volume": 27780.0}, {"date": "2019-07-24", "close": 0.087, "volume": 73045.0}, {"date": "2019-07-25", "close": 0.09, "volume": 100000.0}, {"date": "2019-07-30", "close": 0.083, "volume": 105545.0}, {"date": "2019-07-31", "close": 0.08, "volume": 141570.0}, {"date": "2019-08-01", "close": 0.082, "volume": 146668.0}, {"date": "2019-08-05", "close": 0.08, "volume": 98209.0}, {"date": "2019-08-07", "close": 0.08, "volume": 66268.0}, {"date": "2019-08-08", "close": 0.069, "volume": 200.0}, {"date": "2019-08-19", "close": 0.09, "volume": 35000.0}, {"date": "2019-08-21", "close": 0.089, "volume": 45485.0}, {"date": "2019-08-27", "close": 0.095, "volume": 80000.0}, {"date": "2019-08-28", "close": 0.1, "volume": 45000.0}, {"date": "2019-08-29", "close": 0.105, "volume": 9500.0}, {"date": "2019-08-30", "close": 0.1, "volume": 30000.0}, {"date": "2019-09-02", "close": 0.1, "volume": 25000.0}, {"date": "2019-09-03", "close": 0.12, "volume": 452285.0}, {"date": "2019-09-04", "close": 0.12, "volume": 445028.0}, {"date": "2019-09-05", "close": 0.12, "volume": 25000.0}, {"date": "2019-09-09", "close": 0.14, "volume": 25338.0}, {"date": "2019-09-10", "close": 0.125, "volume": 130664.0}, {"date": "2019-09-13", "close": 0.125, "volume": 72036.0}, {"date": "2019-09-16", "close": 0.12, "volume": 105259.0}, {"date": "2019-09-17", "close": 0.12, "volume": 26813.0}, {"date": "2019-09-18", "close": 0.135, "volume": 47000.0}, {"date": "2019-09-23", "close": 0.14, "volume": 150000.0}, {"date": "2019-09-24", "close": 0.14, "volume": 61000.0}, {"date": "2019-09-25", "close": 0.145, "volume": 161584.0}, {"date": "2019-09-26", "close": 0.15, "volume": 11667.0}, {"date": "2019-09-27", "close": 0.13, "volume": 138988.0}, {"date": "2019-09-30", "close": 0.14, "volume": 94285.0}, {"date": "2019-10-01", "close": 0.15, "volume": 73215.0}, {"date": "2019-10-04", "close": 0.15, "volume": 43333.0}, {"date": "2019-10-08", "close": 0.135, "volume": 21254.0}, {"date": "2019-10-09", "close": 0.13, "volume": 119152.0}, {"date": "2019-10-10", "close": 0.13, "volume": 74642.0}, {"date": "2019-10-14", "close": 0.14, "volume": 104115.0}, {"date": "2019-10-15", "close": 0.145, "volume": 55000.0}, {"date": "2019-10-16", "close": 0.13, "volume": 10000.0}, {"date": "2019-10-18", "close": 0.14, "volume": 36918.0}, {"date": "2019-10-22", "close": 0.145, "volume": 118609.0}, {"date": "2019-10-25", "close": 0.145, "volume": 251430.0}, {"date": "2019-10-28", "close": 0.145, "volume": 230283.0}, {"date": "2019-10-29", "close": 0.145, "volume": 15000.0}, {"date": "2019-10-30", "close": 0.14, "volume": 371008.0}, {"date": "2019-11-01", "close": 0.135, "volume": 160992.0}, {"date": "2019-11-04", "close": 0.135, "volume": 25000.0}, {"date": "2019-11-05", "close": 0.14, "volume": 812.0}, {"date": "2019-11-06", "close": 0.13, "volume": 212820.0}, {"date": "2019-11-07", "close": 0.13, "volume": 5812.0}, {"date": "2019-11-12", "close": 0.125, "volume": 50000.0}, {"date": "2019-11-14", "close": 0.13, "volume": 84000.0}, {"date": "2019-11-15", "close": 0.125, "volume": 26156.0}, {"date": "2019-11-18", "close": 0.12, "volume": 23999.0}, {"date": "2019-11-19", "close": 0.12, "volume": 15725.0}, {"date": "2019-11-21", "close": 0.12, "volume": 20833.0}, {"date": "2019-11-25", "close": 0.105, "volume": 4008.0}, {"date": "2019-12-03", "close": 0.105, "volume": 14034.0}, {"date": "2019-12-05", "close": 0.11, "volume": 26702.0}, {"date": "2019-12-10", "close": 0.11, "volume": 37233.0}, {"date": "2019-12-11", "close": 0.105, "volume": 35997.0}, {"date": "2019-12-13", "close": 0.097, "volume": 11679.0}, {"date": "2019-12-16", "close": 0.105, "volume": 60000.0}, {"date": "2019-12-20", "close": 0.097, "volume": 26110.0}, {"date": "2019-12-23", "close": 0.1, "volume": 86211.0}, {"date": "2019-12-24", "close": 0.1, "volume": 473.0}, {"date": "2019-12-27", "close": 0.1, "volume": 4706.0}, {"date": "2019-12-30", "close": 0.1, "volume": 13744.0}, {"date": "2019-12-31", "close": 0.099, "volume": 14500.0}, {"date": "2020-01-02", "close": 0.1, "volume": 40000.0}, {"date": "2020-01-06", "close": 0.11, "volume": 69500.0}, {"date": "2020-01-07", "close": 0.13, "volume": 110493.0}, {"date": "2020-01-08", "close": 0.125, "volume": 81250.0}, {"date": "2020-01-09", "close": 0.11, "volume": 42000.0}, {"date": "2020-01-10", "close": 0.12, "volume": 295499.0}, {"date": "2020-01-14", "close": 0.125, "volume": 58296.0}, {"date": "2020-01-20", "close": 0.12, "volume": 18000.0}, {"date": "2020-01-22", "close": 0.12, "volume": 56551.0}, {"date": "2020-01-23", "close": 0.12, "volume": 108324.0}, {"date": "2020-01-24", "close": 0.125, "volume": 8083.0}, {"date": "2020-01-28", "close": 0.12, "volume": 25676.0}, {"date": "2020-01-29", "close": 0.115, "volume": 14245.0}, {"date": "2020-01-30", "close": 0.11, "volume": 17800.0}, {"date": "2020-01-31", "close": 0.105, "volume": 20453.0}, {"date": "2020-02-03", "close": 0.11, "volume": 22727.0}, {"date": "2020-02-04", "close": 0.11, "volume": 2526.0}, {"date": "2020-02-06", "close": 0.1, "volume": 98030.0}, {"date": "2020-02-07", "close": 0.1, "volume": 40858.0}, {"date": "2020-02-10", "close": 0.07, "volume": 362199.0}, {"date": "2020-02-11", "close": 0.07, "volume": 50000.0}, {"date": "2020-02-12", "close": 0.07, "volume": 73682.0}, {"date": "2020-02-13", "close": 0.067, "volume": 5000.0}, {"date": "2020-02-17", "close": 0.08, "volume": 189514.0}, {"date": "2020-02-26", "close": 0.065, "volume": 35687.0}, {"date": "2020-03-02", "close": 0.061, "volume": 39583.0}, {"date": "2020-03-03", "close": 0.055, "volume": 65000.0}, {"date": "2020-03-09", "close": 0.057, "volume": 4545.0}, {"date": "2020-03-10", "close": 0.053, "volume": 95077.0}, {"date": "2020-03-12", "close": 0.053, "volume": 52579.0}, {"date": "2020-03-17", "close": 0.05, "volume": 14500.0}, {"date": "2020-03-19", "close": 0.045, "volume": 70500.0}, {"date": "2020-03-23", "close": 0.045, "volume": 4965.0}, {"date": "2020-03-24", "close": 0.045, "volume": 2887.0}, {"date": "2020-03-25", "close": 0.045, "volume": 12113.0}, {"date": "2020-03-26", "close": 0.045, "volume": 70597.0}, {"date": "2020-04-15", "close": 0.045, "volume": 50000.0}, {"date": "2020-04-17", "close": 0.04, "volume": 1009167.0}, {"date": "2020-04-20", "close": 0.054, "volume": 102905.0}, {"date": "2020-04-22", "close": 0.054, "volume": 40000.0}, {"date": "2020-04-23", "close": 0.05, "volume": 58481.0}, {"date": "2020-04-24", "close": 0.049, "volume": 51327.0}, {"date": "2020-04-27", "close": 0.045, "volume": 15000.0}, {"date": "2020-04-28", "close": 0.04, "volume": 200000.0}, {"date": "2020-04-30", "close": 0.07, "volume": 11201803.0}, {"date": "2020-05-01", "close": 0.059, "volume": 1527176.0}, {"date": "2020-05-04", "close": 0.058, "volume": 245288.0}, {"date": "2020-05-05", "close": 0.053, "volume": 620916.0}, {"date": "2020-05-06", "close": 0.053, "volume": 478827.0}, {"date": "2020-05-07", "close": 0.05, "volume": 164450.0}, {"date": "2020-05-08", "close": 0.052, "volume": 173219.0}, {"date": "2020-05-11", "close": 0.055, "volume": 159454.0}, {"date": "2020-05-12", "close": 0.06, "volume": 246429.0}, {"date": "2020-05-13", "close": 0.061, "volume": 561693.0}, {"date": "2020-05-14", "close": 0.066, "volume": 317710.0}, {"date": "2020-05-15", "close": 0.073, "volume": 807397.0}, {"date": "2020-05-18", "close": 0.073, "volume": 370778.0}, {"date": "2020-05-20", "close": 0.075, "volume": 424217.0}, {"date": "2020-05-21", "close": 0.074, "volume": 378081.0}, {"date": "2020-05-22", "close": 0.08, "volume": 576203.0}, {"date": "2020-05-25", "close": 0.08, "volume": 159140.0}, {"date": "2020-05-26", "close": 0.079, "volume": 120000.0}, {"date": "2020-05-27", "close": 0.079, "volume": 7614.0}, {"date": "2020-05-29", "close": 0.08, "volume": 69200.0}, {"date": "2020-06-01", "close": 0.08, "volume": 159463.0}, {"date": "2020-06-02", "close": 0.077, "volume": 423064.0}, {"date": "2020-06-03", "close": 0.076, "volume": 149906.0}, {"date": "2020-06-04", "close": 0.075, "volume": 192009.0}, {"date": "2020-06-05", "close": 0.072, "volume": 10000.0}, {"date": "2020-06-09", "close": 0.075, "volume": 115000.0}, {"date": "2020-06-10", "close": 0.072, "volume": 265366.0}, {"date": "2020-06-11", "close": 0.072, "volume": 30000.0}, {"date": "2020-06-15", "close": 0.072, "volume": 38910.0}, {"date": "2020-06-16", "close": 0.068, "volume": 74387.0}, {"date": "2020-06-17", "close": 0.07, "volume": 12930.0}, {"date": "2020-06-18", "close": 0.065, "volume": 110210.0}, {"date": "2020-06-19", "close": 0.078, "volume": 1040093.0}, {"date": "2020-06-22", "close": 0.085, "volume": 440272.0}, {"date": "2020-06-23", "close": 0.08, "volume": 45100.0}, {"date": "2020-06-24", "close": 0.076, "volume": 20000.0}, {"date": "2020-06-25", "close": 0.079, "volume": 5098.0}, {"date": "2020-06-26", "close": 0.082, "volume": 41059.0}, {"date": "2020-06-29", "close": 0.08, "volume": 127135.0}, {"date": "2020-07-01", "close": 0.08, "volume": 78340.0}, {"date": "2020-07-02", "close": 0.078, "volume": 110000.0}, {"date": "2020-07-03", "close": 0.078, "volume": 40000.0}, {"date": "2020-07-07", "close": 0.085, "volume": 70210.0}, {"date": "2020-07-08", "close": 0.086, "volume": 20000.0}, {"date": "2020-07-09", "close": 0.1, "volume": 40000.0}, {"date": "2020-07-10", "close": 0.09, "volume": 21052.0}, {"date": "2020-07-14", "close": 0.087, "volume": 103948.0}, {"date": "2020-07-15", "close": 0.082, "volume": 109394.0}, {"date": "2020-07-21", "close": 0.079, "volume": 421092.0}, {"date": "2020-07-22", "close": 0.08, "volume": 53850.0}, {"date": "2020-07-23", "close": 0.08, "volume": 153716.0}, {"date": "2020-07-24", "close": 0.078, "volume": 108855.0}, {"date": "2020-07-27", "close": 0.08, "volume": 22472.0}, {"date": "2020-07-28", "close": 0.078, "volume": 40606.0}, {"date": "2020-07-29", "close": 0.08, "volume": 100000.0}, {"date": "2020-07-31", "close": 0.082, "volume": 196052.0}, {"date": "2020-08-03", "close": 0.085, "volume": 31764.0}, {"date": "2020-08-04", "close": 0.085, "volume": 89500.0}, {"date": "2020-08-06", "close": 0.083, "volume": 119097.0}, {"date": "2020-08-07", "close": 0.1, "volume": 28640.0}, {"date": "2020-08-10", "close": 0.12, "volume": 627721.0}, {"date": "2020-08-11", "close": 0.115, "volume": 284993.0}, {"date": "2020-08-14", "close": 0.125, "volume": 80000.0}, {"date": "2020-08-17", "close": 0.12, "volume": 302500.0}, {"date": "2020-08-18", "close": 0.12, "volume": 88000.0}, {"date": "2020-08-19", "close": 0.13, "volume": 290000.0}, {"date": "2020-08-20", "close": 0.13, "volume": 115865.0}, {"date": "2020-08-21", "close": 0.14, "volume": 168299.0}, {"date": "2020-08-24", "close": 0.125, "volume": 216587.0}, {"date": "2020-08-26", "close": 0.12, "volume": 196709.0}, {"date": "2020-08-27", "close": 0.125, "volume": 39431.0}, {"date": "2020-08-28", "close": 0.14, "volume": 4193.0}, {"date": "2020-08-31", "close": 0.135, "volume": 40037.0}, {"date": "2020-09-01", "close": 0.135, "volume": 46576.0}, {"date": "2020-09-07", "close": 0.145, "volume": 74500.0}, {"date": "2020-09-08", "close": 0.145, "volume": 3500.0}, {"date": "2020-09-10", "close": 0.14, "volume": 44561.0}, {"date": "2020-09-11", "close": 0.135, "volume": 83500.0}, {"date": "2020-09-14", "close": 0.135, "volume": 63654.0}, {"date": "2020-09-15", "close": 0.12, "volume": 158733.0}, {"date": "2020-09-16", "close": 0.12, "volume": 104833.0}, {"date": "2020-09-17", "close": 0.12, "volume": 50000.0}, {"date": "2020-09-24", "close": 0.23, "volume": 11261969.0}, {"date": "2020-09-25", "close": 0.22, "volume": 2059484.0}, {"date": "2020-09-28", "close": 0.22, "volume": 1056104.0}, {"date": "2020-09-29", "close": 0.21, "volume": 1165964.0}, {"date": "2020-09-30", "close": 0.21, "volume": 697971.0}, {"date": "2020-10-01", "close": 0.225, "volume": 498270.0}, {"date": "2020-10-02", "close": 0.29, "volume": 2015534.0}, {"date": "2020-10-05", "close": 0.29, "volume": 541260.0}, {"date": "2020-10-06", "close": 0.305, "volume": 978895.0}, {"date": "2020-10-07", "close": 0.31, "volume": 415288.0}, {"date": "2020-10-08", "close": 0.385, "volume": 2131331.0}, {"date": "2020-10-09", "close": 0.37, "volume": 959279.0}, {"date": "2020-10-12", "close": 0.375, "volume": 620386.0}, {"date": "2020-10-13", "close": 0.355, "volume": 531526.0}, {"date": "2020-10-14", "close": 0.325, "volume": 437615.0}, {"date": "2020-10-15", "close": 0.345, "volume": 322239.0}, {"date": "2020-10-16", "close": 0.355, "volume": 317364.0}, {"date": "2020-10-19", "close": 0.355, "volume": 348441.0}, {"date": "2020-10-20", "close": 0.34, "volume": 174897.0}, {"date": "2020-10-21", "close": 0.345, "volume": 53799.0}, {"date": "2020-10-22", "close": 0.325, "volume": 257847.0}, {"date": "2020-10-23", "close": 0.34, "volume": 249977.0}, {"date": "2020-10-26", "close": 0.34, "volume": 218581.0}, {"date": "2020-10-27", "close": 0.345, "volume": 22681.0}, {"date": "2020-10-28", "close": 0.325, "volume": 159072.0}, {"date": "2020-10-29", "close": 0.3, "volume": 269008.0}, {"date": "2020-10-30", "close": 0.285, "volume": 204572.0}, {"date": "2020-11-02", "close": 0.25, "volume": 130790.0}, {"date": "2020-11-03", "close": 0.29, "volume": 181140.0}, {"date": "2020-11-04", "close": 0.255, "volume": 76373.0}, {"date": "2020-11-05", "close": 0.245, "volume": 252222.0}, {"date": "2020-11-06", "close": 0.25, "volume": 243969.0}, {"date": "2020-11-09", "close": 0.28, "volume": 754837.0}, {"date": "2020-11-10", "close": 0.255, "volume": 48922.0}, {"date": "2020-11-11", "close": 0.25, "volume": 311278.0}, {"date": "2020-11-12", "close": 0.24, "volume": 225411.0}, {"date": "2020-11-16", "close": 0.25, "volume": 10000.0}, {"date": "2020-11-17", "close": 0.24, "volume": 177326.0}, {"date": "2020-11-18", "close": 0.29, "volume": 15524.0}, {"date": "2020-11-20", "close": 0.25, "volume": 5339.0}, {"date": "2020-11-23", "close": 0.25, "volume": 5784.0}, {"date": "2020-11-24", "close": 0.25, "volume": 16658.0}, {"date": "2020-11-25", "close": 0.23, "volume": 102952.0}, {"date": "2020-11-26", "close": 0.27, "volume": 103267.0}, {"date": "2020-11-27", "close": 0.26, "volume": 20000.0}, {"date": "2020-11-30", "close": 0.26, "volume": 2000.0}, {"date": "2020-12-01", "close": 0.26, "volume": 8000.0}, {"date": "2020-12-02", "close": 0.23, "volume": 865852.0}, {"date": "2020-12-03", "close": 0.255, "volume": 362988.0}, {"date": "2020-12-04", "close": 0.255, "volume": 319014.0}, {"date": "2020-12-07", "close": 0.275, "volume": 240394.0}, {"date": "2020-12-08", "close": 0.27, "volume": 353672.0}, {"date": "2020-12-09", "close": 0.255, "volume": 214332.0}, {"date": "2020-12-10", "close": 0.24, "volume": 283768.0}, {"date": "2020-12-11", "close": 0.235, "volume": 62600.0}, {"date": "2020-12-14", "close": 0.25, "volume": 243633.0}, {"date": "2020-12-15", "close": 0.235, "volume": 291747.0}, {"date": "2020-12-16", "close": 0.235, "volume": 264149.0}, {"date": "2020-12-17", "close": 0.24, "volume": 290048.0}, {"date": "2020-12-18", "close": 0.24, "volume": 8183.0}, {"date": "2020-12-21", "close": 0.24, "volume": 50184.0}, {"date": "2020-12-22", "close": 0.23, "volume": 174687.0}, {"date": "2020-12-23", "close": 0.23, "volume": 126856.0}, {"date": "2020-12-29", "close": 0.25, "volume": 327115.0}, {"date": "2020-12-30", "close": 0.255, "volume": 66644.0}, {"date": "2020-12-31", "close": 0.26, "volume": 166516.0}, {"date": "2021-01-04", "close": 0.265, "volume": 77601.0}, {"date": "2021-01-05", "close": 0.28, "volume": 105347.0}, {"date": "2021-01-06", "close": 0.33, "volume": 616753.0}, {"date": "2021-01-07", "close": 0.3, "volume": 2165198.0}, {"date": "2021-01-08", "close": 0.365, "volume": 973791.0}, {"date": "2021-01-11", "close": 0.35, "volume": 400749.0}, {"date": "2021-01-12", "close": 0.32, "volume": 730314.0}, {"date": "2021-01-13", "close": 0.345, "volume": 397380.0}, {"date": "2021-01-14", "close": 0.345, "volume": 101370.0}, {"date": "2021-01-15", "close": 0.4, "volume": 496540.0}, {"date": "2021-01-20", "close": 0.43, "volume": 713642.0}, {"date": "2021-01-21", "close": 0.435, "volume": 919126.0}, {"date": "2021-01-22", "close": 0.44, "volume": 309336.0}, {"date": "2021-01-25", "close": 0.48, "volume": 250063.0}, {"date": "2021-01-27", "close": 0.495, "volume": 661434.0}, {"date": "2021-01-28", "close": 0.46, "volume": 493292.0}, {"date": "2021-01-29", "close": 0.425, "volume": 371790.0}, {"date": "2021-02-01", "close": 0.445, "volume": 251384.0}, {"date": "2021-02-02", "close": 0.5, "volume": 298483.0}, {"date": "2021-02-03", "close": 0.475, "volume": 247646.0}, {"date": "2021-02-04", "close": 0.485, "volume": 44520.0}, {"date": "2021-02-05", "close": 0.49, "volume": 270031.0}, {"date": "2021-02-08", "close": 0.495, "volume": 295448.0}, {"date": "2021-02-09", "close": 0.585, "volume": 868909.0}, {"date": "2021-02-10", "close": 0.66, "volume": 1029344.0}, {"date": "2021-02-11", "close": 0.65, "volume": 618367.0}, {"date": "2021-02-12", "close": 0.63, "volume": 741685.0}, {"date": "2021-02-15", "close": 0.84, "volume": 1388725.0}, {"date": "2021-02-16", "close": 0.78, "volume": 1376173.0}, {"date": "2021-02-17", "close": 0.72, "volume": 623722.0}, {"date": "2021-02-18", "close": 0.71, "volume": 729353.0}, {"date": "2021-02-19", "close": 0.68, "volume": 351725.0}, {"date": "2021-02-22", "close": 0.74, "volume": 787386.0}, {"date": "2021-02-23", "close": 0.69, "volume": 365265.0}, {"date": "2021-02-24", "close": 0.685, "volume": 195295.0}, {"date": "2021-02-25", "close": 0.7, "volume": 216233.0}, {"date": "2021-02-26", "close": 0.65, "volume": 352114.0}, {"date": "2021-03-01", "close": 0.655, "volume": 588663.0}, {"date": "2021-03-02", "close": 0.685, "volume": 473804.0}, {"date": "2021-03-03", "close": 0.8, "volume": 1126377.0}, {"date": "2021-03-04", "close": 0.82, "volume": 654734.0}, {"date": "2021-03-05", "close": 0.8, "volume": 932713.0}, {"date": "2021-03-08", "close": 0.825, "volume": 817288.0}, {"date": "2021-03-09", "close": 0.94, "volume": 482366.0}, {"date": "2021-03-10", "close": 0.87, "volume": 1660684.0}, {"date": "2021-03-11", "close": 0.85, "volume": 752752.0}, {"date": "2021-03-12", "close": 0.855, "volume": 316442.0}, {"date": "2021-03-15", "close": 0.79, "volume": 460305.0}, {"date": "2021-03-16", "close": 0.85, "volume": 1016560.0}, {"date": "2021-03-17", "close": 0.86, "volume": 314851.0}, {"date": "2021-03-18", "close": 0.84, "volume": 271420.0}, {"date": "2021-03-19", "close": 0.885, "volume": 692636.0}, {"date": "2021-03-22", "close": 0.85, "volume": 300212.0}, {"date": "2021-03-23", "close": 0.79, "volume": 361571.0}, {"date": "2021-03-24", "close": 0.825, "volume": 327687.0}, {"date": "2021-03-25", "close": 0.89, "volume": 498760.0}, {"date": "2021-03-26", "close": 0.87, "volume": 469165.0}, {"date": "2021-03-29", "close": 0.9, "volume": 216285.0}, {"date": "2021-03-30", "close": 0.91, "volume": 377786.0}, {"date": "2021-03-31", "close": 0.92, "volume": 261167.0}, {"date": "2021-04-01", "close": 0.91, "volume": 40695.0}, {"date": "2021-04-06", "close": 0.865, "volume": 549486.0}, {"date": "2021-04-07", "close": 0.87, "volume": 96454.0}, {"date": "2021-04-08", "close": 0.855, "volume": 201558.0}, {"date": "2021-04-09", "close": 0.87, "volume": 139433.0}, {"date": "2021-04-12", "close": 0.84, "volume": 161602.0}, {"date": "2021-04-13", "close": 0.87, "volume": 160706.0}, {"date": "2021-04-14", "close": 0.85, "volume": 409241.0}, {"date": "2021-04-15", "close": 0.81, "volume": 465403.0}, {"date": "2021-04-16", "close": 0.83, "volume": 82433.0}, {"date": "2021-04-19", "close": 0.83, "volume": 188233.0}, {"date": "2021-04-20", "close": 0.9, "volume": 120882.0}, {"date": "2021-04-21", "close": 0.82, "volume": 307159.0}, {"date": "2021-04-22", "close": 0.965, "volume": 2569891.0}, {"date": "2021-04-23", "close": 1.135, "volume": 2503697.0}, {"date": "2021-04-26", "close": 1.065, "volume": 811532.0}, {"date": "2021-04-27", "close": 1.1, "volume": 718787.0}, {"date": "2021-04-28", "close": 1.1, "volume": 644341.0}, {"date": "2021-04-29", "close": 1.07, "volume": 339600.0}, {"date": "2021-04-30", "close": 1.2, "volume": 595373.0}, {"date": "2021-05-03", "close": 1.19, "volume": 414468.0}, {"date": "2021-05-04", "close": 1.175, "volume": 211811.0}, {"date": "2021-05-05", "close": 1.15, "volume": 255735.0}, {"date": "2021-05-06", "close": 1.13, "volume": 627156.0}, {"date": "2021-05-07", "close": 1.1, "volume": 211174.0}, {"date": "2021-05-10", "close": 1.04, "volume": 510842.0}, {"date": "2021-05-11", "close": 0.965, "volume": 771517.0}, {"date": "2021-05-12", "close": 1.0, "volume": 341131.0}, {"date": "2021-05-13", "close": 0.99, "volume": 533286.0}, {"date": "2021-05-14", "close": 1.01, "volume": 250713.0}, {"date": "2021-05-17", "close": 0.99, "volume": 418026.0}, {"date": "2021-05-18", "close": 1.04, "volume": 228310.0}, {"date": "2021-05-19", "close": 1.06, "volume": 321972.0}, {"date": "2021-05-20", "close": 1.0, "volume": 604952.0}, {"date": "2021-05-21", "close": 1.0, "volume": 254697.0}, {"date": "2021-05-24", "close": 1.075, "volume": 194374.0}, {"date": "2021-05-25", "close": 1.055, "volume": 406281.0}, {"date": "2021-05-26", "close": 1.165, "volume": 381148.0}, {"date": "2021-05-27", "close": 1.14, "volume": 316056.0}, {"date": "2021-05-28", "close": 1.09, "volume": 287340.0}, {"date": "2021-05-31", "close": 1.12, "volume": 338463.0}, {"date": "2021-06-01", "close": 1.04, "volume": 265129.0}, {"date": "2021-06-02", "close": 1.045, "volume": 370871.0}, {"date": "2021-06-03", "close": 1.03, "volume": 310434.0}, {"date": "2021-06-04", "close": 0.995, "volume": 111596.0}, {"date": "2021-06-07", "close": 1.0, "volume": 386969.0}, {"date": "2021-06-08", "close": 1.075, "volume": 568886.0}, {"date": "2021-06-09", "close": 1.02, "volume": 185472.0}, {"date": "2021-06-10", "close": 1.07, "volume": 206476.0}, {"date": "2021-06-11", "close": 1.08, "volume": 266880.0}, {"date": "2021-06-15", "close": 1.1, "volume": 405748.0}, {"date": "2021-06-16", "close": 1.005, "volume": 430536.0}, {"date": "2021-06-17", "close": 0.95, "volume": 814067.0}, {"date": "2021-06-18", "close": 0.98, "volume": 278287.0}, {"date": "2021-06-21", "close": 0.925, "volume": 301056.0}, {"date": "2021-06-22", "close": 0.93, "volume": 202882.0}, {"date": "2021-06-23", "close": 0.92, "volume": 84425.0}, {"date": "2021-06-24", "close": 0.92, "volume": 105466.0}, {"date": "2021-06-25", "close": 0.88, "volume": 200324.0}, {"date": "2021-06-28", "close": 0.85, "volume": 128646.0}, {"date": "2021-06-29", "close": 0.89, "volume": 362344.0}, {"date": "2021-06-30", "close": 0.945, "volume": 209764.0}, {"date": "2021-07-01", "close": 0.96, "volume": 156280.0}, {"date": "2021-07-02", "close": 0.975, "volume": 171322.0}, {"date": "2021-07-05", "close": 1.045, "volume": 320649.0}, {"date": "2021-07-06", "close": 1.01, "volume": 240549.0}, {"date": "2021-07-07", "close": 1.035, "volume": 320900.0}, {"date": "2021-07-08", "close": 1.0, "volume": 166565.0}, {"date": "2021-07-09", "close": 1.0, "volume": 158584.0}, {"date": "2021-07-12", "close": 0.98, "volume": 139441.0}, {"date": "2021-07-13", "close": 0.97, "volume": 62353.0}, {"date": "2021-07-14", "close": 0.98, "volume": 165696.0}, {"date": "2021-07-15", "close": 0.94, "volume": 116854.0}, {"date": "2021-07-16", "close": 0.95, "volume": 668326.0}, {"date": "2021-07-19", "close": 0.93, "volume": 359467.0}, {"date": "2021-07-20", "close": 0.965, "volume": 1064024.0}, {"date": "2021-07-21", "close": 0.975, "volume": 480758.0}, {"date": "2021-07-22", "close": 1.0, "volume": 300237.0}, {"date": "2021-07-23", "close": 1.025, "volume": 212185.0}, {"date": "2021-07-26", "close": 1.04, "volume": 492905.0}, {"date": "2021-07-27", "close": 1.08, "volume": 264328.0}, {"date": "2021-07-28", "close": 1.02, "volume": 140845.0}, {"date": "2021-07-29", "close": 1.04, "volume": 80972.0}, {"date": "2021-07-30", "close": 1.07, "volume": 319838.0}, {"date": "2021-08-02", "close": 1.14, "volume": 891306.0}, {"date": "2021-08-03", "close": 1.1, "volume": 285120.0}, {"date": "2021-08-04", "close": 1.1, "volume": 75091.0}, {"date": "2021-08-05", "close": 1.055, "volume": 80439.0}, {"date": "2021-08-06", "close": 0.99, "volume": 237806.0}, {"date": "2021-08-09", "close": 1.0, "volume": 159108.0}, {"date": "2021-08-10", "close": 1.05, "volume": 865918.0}, {"date": "2021-08-11", "close": 1.07, "volume": 349930.0}, {"date": "2021-08-12", "close": 1.055, "volume": 117195.0}, {"date": "2021-08-13", "close": 1.13, "volume": 489658.0}, {"date": "2021-08-16", "close": 1.24, "volume": 1751522.0}, {"date": "2021-08-17", "close": 1.21, "volume": 759195.0}, {"date": "2021-08-18", "close": 1.335, "volume": 637820.0}, {"date": "2021-08-19", "close": 1.28, "volume": 451330.0}, {"date": "2021-08-24", "close": 1.355, "volume": 1807622.0}, {"date": "2021-08-25", "close": 1.46, "volume": 1089352.0}, {"date": "2021-08-26", "close": 1.4, "volume": 542101.0}, {"date": "2021-08-27", "close": 1.34, "volume": 202461.0}, {"date": "2021-08-30", "close": 1.34, "volume": 250549.0}, {"date": "2021-08-31", "close": 1.425, "volume": 1082363.0}, {"date": "2021-09-01", "close": 1.37, "volume": 283481.0}, {"date": "2021-09-02", "close": 1.365, "volume": 143456.0}, {"date": "2021-09-03", "close": 1.33, "volume": 200311.0}, {"date": "2021-09-06", "close": 1.265, "volume": 390798.0}, {"date": "2021-09-07", "close": 1.29, "volume": 356270.0}, {"date": "2021-09-08", "close": 1.29, "volume": 308132.0}, {"date": "2021-09-09", "close": 1.175, "volume": 458107.0}, {"date": "2021-09-10", "close": 1.24, "volume": 273238.0}, {"date": "2021-09-13", "close": 1.17, "volume": 233946.0}, {"date": "2021-09-14", "close": 1.2, "volume": 216179.0}, {"date": "2021-09-15", "close": 1.2, "volume": 213953.0}, {"date": "2021-09-16", "close": 1.27, "volume": 577498.0}, {"date": "2021-09-17", "close": 1.19, "volume": 600515.0}, {"date": "2021-09-20", "close": 1.125, "volume": 867156.0}, {"date": "2021-09-21", "close": 1.13, "volume": 389365.0}, {"date": "2021-09-22", "close": 1.145, "volume": 424086.0}, {"date": "2021-09-23", "close": 1.16, "volume": 108617.0}, {"date": "2021-09-24", "close": 1.115, "volume": 232512.0}, {"date": "2021-09-27", "close": 1.165, "volume": 161283.0}, {"date": "2021-09-28", "close": 1.105, "volume": 327359.0}, {"date": "2021-09-29", "close": 1.1, "volume": 218722.0}, {"date": "2021-09-30", "close": 1.17, "volume": 254318.0}, {"date": "2021-10-01", "close": 1.085, "volume": 104975.0}, {"date": "2021-10-04", "close": 1.115, "volume": 123642.0}, {"date": "2021-10-05", "close": 1.04, "volume": 389939.0}, {"date": "2021-10-06", "close": 1.115, "volume": 1087407.0}, {"date": "2021-10-07", "close": 1.12, "volume": 302846.0}, {"date": "2021-10-08", "close": 1.095, "volume": 126205.0}, {"date": "2021-10-11", "close": 1.1, "volume": 63931.0}, {"date": "2021-10-12", "close": 1.07, "volume": 376507.0}, {"date": "2021-10-13", "close": 1.07, "volume": 111139.0}, {"date": "2021-10-14", "close": 1.04, "volume": 208500.0}, {"date": "2021-10-15", "close": 1.025, "volume": 284599.0}, {"date": "2021-10-18", "close": 1.04, "volume": 416086.0}, {"date": "2021-10-19", "close": 1.005, "volume": 284966.0}, {"date": "2021-10-20", "close": 1.0, "volume": 249041.0}, {"date": "2021-10-21", "close": 0.98, "volume": 283056.0}, {"date": "2021-10-22", "close": 1.0, "volume": 211821.0}, {"date": "2021-10-25", "close": 0.99, "volume": 104789.0}, {"date": "2021-10-26", "close": 0.985, "volume": 178436.0}, {"date": "2021-10-27", "close": 0.985, "volume": 283760.0}, {"date": "2021-10-28", "close": 1.005, "volume": 251456.0}, {"date": "2021-10-29", "close": 1.0, "volume": 431544.0}, {"date": "2021-11-01", "close": 0.985, "volume": 228229.0}, {"date": "2021-11-02", "close": 0.98, "volume": 355713.0}, {"date": "2021-11-03", "close": 0.965, "volume": 352454.0}, {"date": "2021-11-04", "close": 0.99, "volume": 236402.0}, {"date": "2021-11-05", "close": 0.965, "volume": 40275.0}, {"date": "2021-11-08", "close": 0.955, "volume": 351799.0}, {"date": "2021-11-09", "close": 0.915, "volume": 385483.0}, {"date": "2021-11-10", "close": 0.945, "volume": 257962.0}, {"date": "2021-11-11", "close": 0.99, "volume": 238051.0}, {"date": "2021-11-12", "close": 1.03, "volume": 876761.0}, {"date": "2021-11-15", "close": 0.99, "volume": 462530.0}, {"date": "2021-11-16", "close": 0.96, "volume": 546363.0}, {"date": "2021-11-17", "close": 0.91, "volume": 625248.0}, {"date": "2021-11-18", "close": 0.94, "volume": 212097.0}, {"date": "2021-11-19", "close": 0.955, "volume": 236630.0}, {"date": "2021-11-22", "close": 0.945, "volume": 345071.0}, {"date": "2021-11-23", "close": 0.9, "volume": 703559.0}, {"date": "2021-11-24", "close": 0.88, "volume": 258552.0}, {"date": "2021-11-25", "close": 0.88, "volume": 405619.0}, {"date": "2021-11-26", "close": 0.885, "volume": 384971.0}, {"date": "2021-11-29", "close": 0.865, "volume": 446077.0}, {"date": "2021-11-30", "close": 0.905, "volume": 414921.0}, {"date": "2021-12-01", "close": 0.86, "volume": 142100.0}, {"date": "2021-12-02", "close": 0.85, "volume": 193912.0}, {"date": "2021-12-03", "close": 0.83, "volume": 279585.0}, {"date": "2021-12-06", "close": 0.83, "volume": 430824.0}, {"date": "2021-12-07", "close": 0.865, "volume": 105515.0}, {"date": "2021-12-08", "close": 0.92, "volume": 223545.0}, {"date": "2021-12-09", "close": 0.93, "volume": 192455.0}, {"date": "2021-12-10", "close": 0.94, "volume": 89532.0}, {"date": "2021-12-13", "close": 0.95, "volume": 260673.0}, {"date": "2021-12-14", "close": 0.905, "volume": 157845.0}, {"date": "2021-12-15", "close": 0.855, "volume": 207251.0}, {"date": "2021-12-16", "close": 0.9, "volume": 185364.0}, {"date": "2021-12-17", "close": 0.88, "volume": 102588.0}, {"date": "2021-12-20", "close": 0.85, "volume": 45263.0}, {"date": "2021-12-21", "close": 0.87, "volume": 172693.0}, {"date": "2021-12-22", "close": 0.845, "volume": 328652.0}, {"date": "2021-12-23", "close": 0.845, "volume": 199910.0}, {"date": "2021-12-24", "close": 0.91, "volume": 102420.0}, {"date": "2021-12-29", "close": 0.9, "volume": 25780.0}, {"date": "2021-12-30", "close": 0.9, "volume": 83566.0}, {"date": "2021-12-31", "close": 0.91, "volume": 71720.0}, {"date": "2022-01-04", "close": 0.94, "volume": 89234.0}, {"date": "2022-01-05", "close": 0.95, "volume": 251215.0}, {"date": "2022-01-06", "close": 0.91, "volume": 264887.0}, {"date": "2022-01-07", "close": 0.94, "volume": 52223.0}, {"date": "2022-01-10", "close": 0.93, "volume": 74581.0}, {"date": "2022-01-11", "close": 0.92, "volume": 75972.0}, {"date": "2022-01-12", "close": 0.92, "volume": 102679.0}, {"date": "2022-01-13", "close": 0.95, "volume": 140792.0}, {"date": "2022-01-14", "close": 0.95, "volume": 170028.0}, {"date": "2022-01-17", "close": 0.935, "volume": 164940.0}, {"date": "2022-01-18", "close": 0.985, "volume": 653393.0}, {"date": "2022-01-19", "close": 1.0, "volume": 213717.0}, {"date": "2022-01-20", "close": 1.03, "volume": 324548.0}, {"date": "2022-01-21", "close": 0.98, "volume": 300407.0}, {"date": "2022-01-24", "close": 0.92, "volume": 233027.0}, {"date": "2022-01-25", "close": 0.905, "volume": 931510.0}, {"date": "2022-01-27", "close": 0.88, "volume": 380395.0}, {"date": "2022-01-28", "close": 0.895, "volume": 174175.0}, {"date": "2022-01-31", "close": 0.9, "volume": 334703.0}, {"date": "2022-02-01", "close": 0.965, "volume": 134563.0}, {"date": "2022-02-02", "close": 0.9, "volume": 139362.0}, {"date": "2022-02-03", "close": 0.93, "volume": 93329.0}, {"date": "2022-02-04", "close": 0.945, "volume": 37733.0}, {"date": "2022-02-07", "close": 0.93, "volume": 148554.0}, {"date": "2022-02-08", "close": 0.93, "volume": 83297.0}, {"date": "2022-02-09", "close": 0.995, "volume": 65824.0}, {"date": "2022-02-10", "close": 1.0, "volume": 160399.0}, {"date": "2022-02-11", "close": 0.965, "volume": 144446.0}, {"date": "2022-02-14", "close": 0.95, "volume": 35631.0}, {"date": "2022-02-15", "close": 0.91, "volume": 119656.0}, {"date": "2022-02-16", "close": 0.965, "volume": 118150.0}, {"date": "2022-02-17", "close": 0.995, "volume": 92830.0}, {"date": "2022-02-18", "close": 0.96, "volume": 102563.0}, {"date": "2022-02-21", "close": 0.91, "volume": 135853.0}, {"date": "2022-02-22", "close": 0.87, "volume": 283034.0}, {"date": "2022-02-23", "close": 0.895, "volume": 227046.0}, {"date": "2022-02-24", "close": 0.855, "volume": 347569.0}, {"date": "2022-02-25", "close": 0.885, "volume": 58708.0}, {"date": "2022-02-28", "close": 0.87, "volume": 131355.0}, {"date": "2022-03-01", "close": 0.865, "volume": 123607.0}, {"date": "2022-03-02", "close": 0.9, "volume": 194460.0}, {"date": "2022-03-03", "close": 0.96, "volume": 233214.0}, {"date": "2022-03-04", "close": 0.995, "volume": 520719.0}, {"date": "2022-03-07", "close": 0.98, "volume": 33362.0}, {"date": "2022-03-08", "close": 0.93, "volume": 252659.0}, {"date": "2022-03-09", "close": 0.975, "volume": 378675.0}, {"date": "2022-03-10", "close": 0.96, "volume": 87275.0}, {"date": "2022-03-11", "close": 0.97, "volume": 248561.0}, {"date": "2022-03-14", "close": 0.975, "volume": 140903.0}, {"date": "2022-03-15", "close": 0.91, "volume": 260488.0}, {"date": "2022-03-16", "close": 0.925, "volume": 290406.0}, {"date": "2022-03-17", "close": 0.95, "volume": 49980.0}, {"date": "2022-03-18", "close": 0.975, "volume": 140849.0}, {"date": "2022-03-21", "close": 1.1, "volume": 572125.0}, {"date": "2022-03-22", "close": 1.15, "volume": 802016.0}, {"date": "2022-03-23", "close": 1.22, "volume": 731883.0}, {"date": "2022-03-24", "close": 1.235, "volume": 476383.0}, {"date": "2022-03-25", "close": 1.265, "volume": 262518.0}, {"date": "2022-03-28", "close": 1.19, "volume": 432000.0}, {"date": "2022-03-29", "close": 1.235, "volume": 250409.0}, {"date": "2022-03-30", "close": 1.34, "volume": 793086.0}, {"date": "2022-03-31", "close": 1.33, "volume": 304390.0}, {"date": "2022-04-01", "close": 1.295, "volume": 353622.0}, {"date": "2022-04-04", "close": 1.275, "volume": 181387.0}, {"date": "2022-04-05", "close": 1.265, "volume": 313688.0}, {"date": "2022-04-06", "close": 1.325, "volume": 291856.0}, {"date": "2022-04-07", "close": 1.35, "volume": 437184.0}, {"date": "2022-04-08", "close": 1.38, "volume": 216474.0}, {"date": "2022-04-11", "close": 1.38, "volume": 175456.0}, {"date": "2022-04-12", "close": 1.295, "volume": 165130.0}, {"date": "2022-04-13", "close": 1.33, "volume": 143304.0}, {"date": "2022-04-14", "close": 1.315, "volume": 66918.0}, {"date": "2022-04-19", "close": 1.265, "volume": 165382.0}, {"date": "2022-04-20", "close": 1.34, "volume": 252859.0}, {"date": "2022-04-21", "close": 1.345, "volume": 280140.0}, {"date": "2022-04-22", "close": 1.26, "volume": 141868.0}, {"date": "2022-04-26", "close": 1.13, "volume": 352103.0}, {"date": "2022-04-27", "close": 1.07, "volume": 211027.0}, {"date": "2022-04-28", "close": 1.15, "volume": 520378.0}, {"date": "2022-04-29", "close": 1.16, "volume": 336724.0}, {"date": "2022-05-02", "close": 1.08, "volume": 191811.0}, {"date": "2022-05-03", "close": 1.07, "volume": 765633.0}, {"date": "2022-05-04", "close": 1.025, "volume": 614875.0}, {"date": "2022-05-05", "close": 1.09, "volume": 232015.0}, {"date": "2022-05-06", "close": 0.985, "volume": 537699.0}, {"date": "2022-05-09", "close": 0.925, "volume": 166997.0}, {"date": "2022-05-10", "close": 0.95, "volume": 243709.0}, {"date": "2022-05-11", "close": 0.945, "volume": 213894.0}, {"date": "2022-05-12", "close": 0.865, "volume": 351586.0}, {"date": "2022-05-13", "close": 0.86, "volume": 195418.0}, {"date": "2022-05-16", "close": 0.905, "volume": 160995.0}, {"date": "2022-05-17", "close": 0.86, "volume": 102098.0}, {"date": "2022-05-18", "close": 0.86, "volume": 192490.0}, {"date": "2022-05-19", "close": 0.835, "volume": 137636.0}, {"date": "2022-05-20", "close": 0.88, "volume": 170541.0}, {"date": "2022-05-23", "close": 0.88, "volume": 150316.0}, {"date": "2022-05-24", "close": 0.84, "volume": 138740.0}, {"date": "2022-05-25", "close": 0.8, "volume": 332978.0}, {"date": "2022-05-26", "close": 0.78, "volume": 54041.0}, {"date": "2022-05-27", "close": 0.78, "volume": 211407.0}, {"date": "2022-05-30", "close": 0.88, "volume": 245999.0}, {"date": "2022-05-31", "close": 0.89, "volume": 160672.0}, {"date": "2022-06-01", "close": 0.81, "volume": 161809.0}, {"date": "2022-06-02", "close": 0.83, "volume": 252024.0}, {"date": "2022-06-03", "close": 0.8325, "volume": 170801.0}, {"date": "2022-06-06", "close": 0.78, "volume": 231895.0}, {"date": "2022-06-07", "close": 0.77, "volume": 247441.0}, {"date": "2022-06-08", "close": 0.78, "volume": 237784.0}, {"date": "2022-06-09", "close": 0.74, "volume": 334800.0}, {"date": "2022-06-10", "close": 0.76, "volume": 723094.0}, {"date": "2022-06-14", "close": 0.625, "volume": 373912.0}, {"date": "2022-06-15", "close": 0.68, "volume": 367607.0}, {"date": "2022-06-16", "close": 0.745, "volume": 291882.0}, {"date": "2022-06-17", "close": 0.795, "volume": 209889.0}, {"date": "2022-06-20", "close": 0.815, "volume": 129679.0}, {"date": "2022-06-21", "close": 0.83, "volume": 2367302.0}, {"date": "2022-06-22", "close": 0.89, "volume": 328659.0}, {"date": "2022-06-23", "close": 0.86, "volume": 982260.0}, {"date": "2022-06-24", "close": 0.83, "volume": 151029.0}, {"date": "2022-06-27", "close": 0.88, "volume": 67213.0}, {"date": "2022-06-28", "close": 0.81, "volume": 53353.0}, {"date": "2022-06-29", "close": 0.81, "volume": 201271.0}, {"date": "2022-06-30", "close": 0.82, "volume": 248766.0}, {"date": "2022-07-01", "close": 0.74, "volume": 150049.0}, {"date": "2022-07-04", "close": 0.735, "volume": 87357.0}, {"date": "2022-07-05", "close": 0.775, "volume": 52683.0}, {"date": "2022-07-06", "close": 0.72, "volume": 188737.0}, {"date": "2022-07-07", "close": 0.67, "volume": 210095.0}, {"date": "2022-07-08", "close": 0.67, "volume": 40778.0}, {"date": "2022-07-11", "close": 0.63, "volume": 111630.0}, {"date": "2022-07-12", "close": 0.665, "volume": 95004.0}, {"date": "2022-07-13", "close": 0.665, "volume": 323321.0}, {"date": "2022-07-14", "close": 0.69, "volume": 93327.0}, {"date": "2022-07-15", "close": 0.7, "volume": 98807.0}, {"date": "2022-07-18", "close": 0.72, "volume": 220910.0}, {"date": "2022-07-19", "close": 0.7, "volume": 96294.0}, {"date": "2022-07-20", "close": 0.695, "volume": 117291.0}, {"date": "2022-07-21", "close": 0.7, "volume": 281214.0}, {"date": "2022-07-22", "close": 0.72, "volume": 222896.0}, {"date": "2022-07-25", "close": 0.7, "volume": 149524.0}, {"date": "2022-07-26", "close": 0.71, "volume": 118801.0}, {"date": "2022-07-28", "close": 0.705, "volume": 152749.0}, {"date": "2022-07-29", "close": 0.7, "volume": 140139.0}, {"date": "2022-08-01", "close": 0.72, "volume": 53068.0}, {"date": "2022-08-02", "close": 0.68, "volume": 65468.0}, {"date": "2022-08-03", "close": 0.7, "volume": 75135.0}, {"date": "2022-08-04", "close": 0.69, "volume": 193961.0}, {"date": "2022-08-05", "close": 0.695, "volume": 288146.0}, {"date": "2022-08-08", "close": 0.675, "volume": 284509.0}, {"date": "2022-08-09", "close": 0.795, "volume": 319620.0}, {"date": "2022-08-10", "close": 0.845, "volume": 111982.0}, {"date": "2022-08-11", "close": 0.81, "volume": 83866.0}, {"date": "2022-08-12", "close": 0.85, "volume": 160824.0}, {"date": "2022-08-15", "close": 0.89, "volume": 507239.0}, {"date": "2022-08-16", "close": 0.975, "volume": 435930.0}, {"date": "2022-08-17", "close": 0.975, "volume": 330256.0}, {"date": "2022-08-18", "close": 0.99, "volume": 139090.0}, {"date": "2022-08-19", "close": 0.99, "volume": 73414.0}, {"date": "2022-08-22", "close": 0.94, "volume": 280846.0}, {"date": "2022-08-23", "close": 0.98, "volume": 292561.0}, {"date": "2022-08-24", "close": 1.0, "volume": 223290.0}, {"date": "2022-08-25", "close": 1.0, "volume": 457967.0}, {"date": "2022-08-26", "close": 1.0, "volume": 96574.0}, {"date": "2022-08-29", "close": 0.98, "volume": 88074.0}, {"date": "2022-08-30", "close": 0.98, "volume": 111858.0}, {"date": "2022-08-31", "close": 0.96, "volume": 446469.0}, {"date": "2022-09-01", "close": 0.94, "volume": 277562.0}, {"date": "2022-09-02", "close": 0.895, "volume": 174384.0}, {"date": "2022-09-05", "close": 0.855, "volume": 46657.0}, {"date": "2022-09-08", "close": 0.855, "volume": 474354.0}, {"date": "2022-09-09", "close": 0.94, "volume": 281501.0}, {"date": "2022-09-12", "close": 0.935, "volume": 732059.0}, {"date": "2022-09-13", "close": 0.92, "volume": 339881.0}, {"date": "2022-09-14", "close": 0.94, "volume": 312023.0}, {"date": "2022-09-15", "close": 0.945, "volume": 279979.0}, {"date": "2022-09-16", "close": 0.91, "volume": 171488.0}, {"date": "2022-09-19", "close": 0.93, "volume": 39526.0}, {"date": "2022-09-20", "close": 0.98, "volume": 144024.0}, {"date": "2022-09-21", "close": 0.95, "volume": 117244.0}, {"date": "2022-09-23", "close": 0.925, "volume": 553854.0}, {"date": "2022-09-26", "close": 0.835, "volume": 206305.0}, {"date": "2022-09-27", "close": 0.85, "volume": 187128.0}, {"date": "2022-09-28", "close": 0.8, "volume": 555165.0}, {"date": "2022-09-29", "close": 0.87, "volume": 120676.0}, {"date": "2022-09-30", "close": 0.89, "volume": 60247.0}, {"date": "2022-10-03", "close": 0.89, "volume": 21200.0}, {"date": "2022-10-04", "close": 0.85, "volume": 93614.0}, {"date": "2022-10-05", "close": 0.86, "volume": 63569.0}, {"date": "2022-10-07", "close": 0.835, "volume": 26322.0}, {"date": "2022-10-10", "close": 0.845, "volume": 3201.0}, {"date": "2022-10-11", "close": 0.86, "volume": 23375.0}, {"date": "2022-10-12", "close": 0.825, "volume": 602.0}, {"date": "2022-10-13", "close": 0.86, "volume": 30961.0}, {"date": "2022-10-14", "close": 0.84, "volume": 90478.0}, {"date": "2022-10-17", "close": 0.785, "volume": 130187.0}, {"date": "2022-10-18", "close": 0.8, "volume": 183921.0}, {"date": "2022-10-19", "close": 0.765, "volume": 5494.0}, {"date": "2022-10-20", "close": 0.75, "volume": 443332.0}, {"date": "2022-10-21", "close": 0.72, "volume": 94162.0}, {"date": "2022-10-24", "close": 0.7, "volume": 371142.0}, {"date": "2022-10-25", "close": 0.715, "volume": 349077.0}, {"date": "2022-10-26", "close": 0.72, "volume": 144970.0}, {"date": "2022-10-27", "close": 0.72, "volume": 71905.0}, {"date": "2022-10-28", "close": 0.715, "volume": 109726.0}, {"date": "2022-10-31", "close": 0.71, "volume": 72618.0}, {"date": "2022-11-01", "close": 0.73, "volume": 138534.0}, {"date": "2022-11-02", "close": 0.725, "volume": 45764.0}, {"date": "2022-11-03", "close": 0.76, "volume": 153016.0}, {"date": "2022-11-04", "close": 0.785, "volume": 321866.0}, {"date": "2022-11-07", "close": 0.75, "volume": 143931.0}, {"date": "2022-11-08", "close": 0.74, "volume": 56073.0}, {"date": "2022-11-09", "close": 0.755, "volume": 30396.0}, {"date": "2022-11-10", "close": 0.75, "volume": 27927.0}, {"date": "2022-11-11", "close": 0.76, "volume": 58764.0}, {"date": "2022-11-14", "close": 0.72, "volume": 79340.0}, {"date": "2022-11-15", "close": 0.715, "volume": 91632.0}, {"date": "2022-11-16", "close": 0.73, "volume": 196375.0}, {"date": "2022-11-17", "close": 0.73, "volume": 142855.0}, {"date": "2022-11-18", "close": 0.745, "volume": 68053.0}, {"date": "2022-11-21", "close": 0.745, "volume": 83770.0}, {"date": "2022-11-22", "close": 0.74, "volume": 20312.0}, {"date": "2022-11-23", "close": 0.74, "volume": 35635.0}, {"date": "2022-11-24", "close": 0.73, "volume": 134041.0}, {"date": "2022-11-25", "close": 0.74, "volume": 81598.0}, {"date": "2022-11-28", "close": 0.73, "volume": 136729.0}, {"date": "2022-11-29", "close": 0.755, "volume": 173004.0}, {"date": "2022-11-30", "close": 0.83, "volume": 211335.0}, {"date": "2022-12-01", "close": 0.8, "volume": 39348.0}, {"date": "2022-12-02", "close": 0.8, "volume": 99015.0}, {"date": "2022-12-05", "close": 0.775, "volume": 343962.0}, {"date": "2022-12-06", "close": 0.735, "volume": 56697.0}, {"date": "2022-12-07", "close": 0.715, "volume": 155100.0}, {"date": "2022-12-08", "close": 0.725, "volume": 82268.0}, {"date": "2022-12-09", "close": 0.74, "volume": 16784.0}, {"date": "2022-12-12", "close": 0.715, "volume": 109902.0}, {"date": "2022-12-13", "close": 0.71, "volume": 476610.0}, {"date": "2022-12-14", "close": 0.725, "volume": 203906.0}, {"date": "2022-12-15", "close": 0.71, "volume": 90621.0}, {"date": "2022-12-16", "close": 0.705, "volume": 46438.0}, {"date": "2022-12-19", "close": 0.705, "volume": 65130.0}, {"date": "2022-12-20", "close": 0.6975, "volume": 78949.0}, {"date": "2022-12-21", "close": 0.67, "volume": 92459.0}, {"date": "2022-12-22", "close": 0.675, "volume": 107518.0}, {"date": "2022-12-23", "close": 0.665, "volume": 136655.0}, {"date": "2022-12-28", "close": 0.67, "volume": 61707.0}, {"date": "2022-12-29", "close": 0.67, "volume": 71944.0}, {"date": "2022-12-30", "close": 0.69, "volume": 95999.0}, {"date": "2023-01-03", "close": 0.675, "volume": 66319.0}, {"date": "2023-01-25", "close": 0.9, "volume": 222929.0}, {"date": "2023-01-27", "close": 0.9, "volume": 111432.0}, {"date": "2023-01-30", "close": 0.9, "volume": 132754.0}, {"date": "2023-01-31", "close": 0.9, "volume": 103592.0}, {"date": "2023-02-01", "close": 0.88, "volume": 93573.0}, {"date": "2023-02-02", "close": 0.82, "volume": 150569.0}, {"date": "2023-02-03", "close": 0.83, "volume": 165340.0}, {"date": "2023-02-06", "close": 0.835, "volume": 499126.0}, {"date": "2023-02-07", "close": 0.905, "volume": 1248214.0}, {"date": "2023-02-08", "close": 0.93, "volume": 475681.0}, {"date": "2023-02-09", "close": 0.92, "volume": 237752.0}, {"date": "2023-02-10", "close": 0.93, "volume": 354284.0}, {"date": "2023-02-13", "close": 0.93, "volume": 431174.0}, {"date": "2023-02-14", "close": 0.915, "volume": 45838.0}, {"date": "2023-02-15", "close": 0.925, "volume": 84894.0}, {"date": "2023-02-16", "close": 0.92, "volume": 955079.0}, {"date": "2023-02-17", "close": 0.9, "volume": 149071.0}, {"date": "2023-02-20", "close": 0.925, "volume": 240042.0}, {"date": "2023-02-21", "close": 0.9, "volume": 36153.0}, {"date": "2023-02-22", "close": 0.89, "volume": 12264.0}, {"date": "2023-02-23", "close": 0.9, "volume": 27315.0}, {"date": "2023-02-24", "close": 0.88, "volume": 13209.0}, {"date": "2023-02-27", "close": 0.88, "volume": 22663.0}, {"date": "2023-02-28", "close": 0.875, "volume": 65500.0}, {"date": "2023-03-01", "close": 0.85, "volume": 99696.0}, {"date": "2023-03-02", "close": 0.86, "volume": 105816.0}, {"date": "2023-03-03", "close": 0.835, "volume": 18153.0}, {"date": "2023-03-06", "close": 0.85, "volume": 65753.0}, {"date": "2023-03-07", "close": 0.83, "volume": 139435.0}, {"date": "2023-03-08", "close": 0.81, "volume": 42687.0}, {"date": "2023-03-09", "close": 0.825, "volume": 14622.0}, {"date": "2023-03-10", "close": 0.82, "volume": 283522.0}, {"date": "2023-03-13", "close": 0.755, "volume": 261528.0}, {"date": "2023-03-14", "close": 0.75, "volume": 373821.0}, {"date": "2023-03-15", "close": 0.74, "volume": 116951.0}, {"date": "2023-03-16", "close": 0.7, "volume": 420810.0}, {"date": "2023-03-17", "close": 0.71, "volume": 64549.0}, {"date": "2023-03-20", "close": 0.705, "volume": 45220.0}, {"date": "2023-03-21", "close": 0.71, "volume": 98430.0}, {"date": "2023-03-22", "close": 0.71, "volume": 5235.0}, {"date": "2023-03-23", "close": 0.73, "volume": 29630.0}, {"date": "2023-03-24", "close": 0.72, "volume": 63560.0}, {"date": "2023-03-27", "close": 0.71, "volume": 8620.0}, {"date": "2023-03-28", "close": 0.73, "volume": 295500.0}, {"date": "2023-03-29", "close": 0.745, "volume": 484049.0}, {"date": "2023-03-30", "close": 0.745, "volume": 70610.0}, {"date": "2023-03-31", "close": 0.75, "volume": 101133.0}, {"date": "2023-04-03", "close": 0.75, "volume": 221603.0}, {"date": "2023-04-04", "close": 0.75, "volume": 638853.0}, {"date": "2023-04-05", "close": 0.72, "volume": 583638.0}, {"date": "2023-04-06", "close": 0.8, "volume": 1025639.0}, {"date": "2023-04-11", "close": 0.89, "volume": 297168.0}, {"date": "2023-04-12", "close": 0.925, "volume": 737607.0}, {"date": "2023-04-13", "close": 0.92, "volume": 455336.0}, {"date": "2023-04-14", "close": 0.97, "volume": 567972.0}, {"date": "2023-04-17", "close": 1.03, "volume": 550749.0}, {"date": "2023-04-18", "close": 1.08, "volume": 469819.0}, {"date": "2023-04-19", "close": 1.085, "volume": 444500.0}, {"date": "2023-04-20", "close": 1.055, "volume": 357605.0}, {"date": "2023-04-21", "close": 1.125, "volume": 433407.0}, {"date": "2023-04-24", "close": 1.155, "volume": 243432.0}, {"date": "2023-04-26", "close": 1.115, "volume": 336471.0}, {"date": "2023-04-27", "close": 1.135, "volume": 413213.0}, {"date": "2023-04-28", "close": 1.1, "volume": 299782.0}, {"date": "2023-05-03", "close": 0.985, "volume": 564393.0}, {"date": "2023-05-04", "close": 1.0, "volume": 534520.0}, {"date": "2023-05-05", "close": 1.0, "volume": 531379.0}, {"date": "2023-05-08", "close": 0.99, "volume": 133936.0}, {"date": "2023-05-09", "close": 0.975, "volume": 215743.0}, {"date": "2023-05-10", "close": 0.98, "volume": 602518.0}, {"date": "2023-05-11", "close": 0.98, "volume": 211256.0}, {"date": "2023-05-12", "close": 0.98, "volume": 190596.0}, {"date": "2023-05-15", "close": 0.965, "volume": 143092.0}, {"date": "2023-05-16", "close": 0.91, "volume": 469907.0}, {"date": "2023-05-17", "close": 0.89, "volume": 405359.0}, {"date": "2023-05-18", "close": 0.88, "volume": 322892.0}, {"date": "2023-05-19", "close": 0.925, "volume": 225147.0}, {"date": "2023-05-22", "close": 0.9, "volume": 110734.0}, {"date": "2023-05-23", "close": 0.9, "volume": 135612.0}, {"date": "2023-05-24", "close": 0.8975, "volume": 105420.0}, {"date": "2023-05-25", "close": 0.83, "volume": 417617.0}, {"date": "2023-05-26", "close": 0.83, "volume": 171543.0}, {"date": "2023-05-29", "close": 0.92, "volume": 181750.0}, {"date": "2023-05-30", "close": 0.945, "volume": 150916.0}, {"date": "2023-05-31", "close": 0.93, "volume": 335073.0}, {"date": "2023-06-01", "close": 0.91, "volume": 121636.0}, {"date": "2023-06-02", "close": 0.9, "volume": 150412.0}, {"date": "2023-06-05", "close": 0.905, "volume": 63153.0}, {"date": "2023-06-06", "close": 0.925, "volume": 150409.0}, {"date": "2023-06-07", "close": 0.915, "volume": 93059.0}, {"date": "2023-06-08", "close": 0.915, "volume": 560628.0}, {"date": "2023-06-09", "close": 0.95, "volume": 132039.0}, {"date": "2023-06-13", "close": 0.95, "volume": 128117.0}, {"date": "2023-06-14", "close": 1.61, "volume": 5442322.0}, {"date": "2023-06-15", "close": 1.08, "volume": 1630200.0}, {"date": "2023-06-16", "close": 1.16, "volume": 535524.0}, {"date": "2023-06-19", "close": 1.27, "volume": 382852.0}, {"date": "2023-06-20", "close": 1.2, "volume": 222276.0}, {"date": "2023-06-21", "close": 1.195, "volume": 327250.0}, {"date": "2023-06-22", "close": 1.145, "volume": 308369.0}, {"date": "2023-06-23", "close": 1.115, "volume": 444753.0}, {"date": "2023-06-26", "close": 1.075, "volume": 341333.0}, {"date": "2023-06-27", "close": 1.085, "volume": 314291.0}, {"date": "2023-06-28", "close": 1.1, "volume": 106479.0}, {"date": "2023-06-29", "close": 1.13, "volume": 229184.0}, {"date": "2023-06-30", "close": 1.115, "volume": 162810.0}, {"date": "2023-07-03", "close": 1.09, "volume": 113409.0}, {"date": "2023-07-04", "close": 1.15, "volume": 305091.0}, {"date": "2023-07-05", "close": 1.13, "volume": 73358.0}, {"date": "2023-07-06", "close": 1.12, "volume": 173155.0}, {"date": "2023-07-07", "close": 1.1, "volume": 116296.0}, {"date": "2023-07-10", "close": 1.13, "volume": 346080.0}, {"date": "2023-07-11", "close": 1.13, "volume": 284212.0}, {"date": "2023-07-12", "close": 1.07, "volume": 320149.0}, {"date": "2023-07-13", "close": 1.1, "volume": 54801.0}, {"date": "2023-07-14", "close": 1.06, "volume": 77740.0}, {"date": "2023-07-17", "close": 1.095, "volume": 125204.0}, {"date": "2023-07-18", "close": 1.06, "volume": 262556.0}, {"date": "2023-07-19", "close": 1.05, "volume": 325191.0}, {"date": "2023-07-20", "close": 1.1, "volume": 100984.0}, {"date": "2023-07-21", "close": 1.12, "volume": 520607.0}, {"date": "2023-07-24", "close": 1.09, "volume": 75082.0}, {"date": "2023-07-25", "close": 1.1, "volume": 148165.0}, {"date": "2023-07-26", "close": 1.1, "volume": 134690.0}, {"date": "2023-07-27", "close": 1.11, "volume": 30550.0}, {"date": "2023-07-28", "close": 1.11, "volume": 39944.0}, {"date": "2023-07-31", "close": 1.05, "volume": 297313.0}, {"date": "2023-08-01", "close": 1.06, "volume": 185979.0}, {"date": "2023-08-02", "close": 1.075, "volume": 47887.0}, {"date": "2023-08-03", "close": 1.08, "volume": 122280.0}, {"date": "2023-08-04", "close": 1.06, "volume": 48831.0}, {"date": "2023-08-07", "close": 1.035, "volume": 136363.0}, {"date": "2023-08-08", "close": 1.025, "volume": 102096.0}, {"date": "2023-08-09", "close": 1.045, "volume": 79429.0}, {"date": "2023-08-10", "close": 1.045, "volume": 60046.0}, {"date": "2023-08-11", "close": 1.01, "volume": 232063.0}, {"date": "2023-08-14", "close": 1.06, "volume": 117878.0}, {"date": "2023-08-15", "close": 1.095, "volume": 283083.0}, {"date": "2023-08-16", "close": 1.04, "volume": 82223.0}, {"date": "2023-08-17", "close": 1.08, "volume": 225540.0}, {"date": "2023-08-18", "close": 1.15, "volume": 773752.0}, {"date": "2023-08-21", "close": 1.145, "volume": 220628.0}, {"date": "2023-08-22", "close": 1.07, "volume": 154264.0}, {"date": "2023-08-23", "close": 1.1, "volume": 166097.0}, {"date": "2023-08-24", "close": 1.085, "volume": 79109.0}, {"date": "2023-08-25", "close": 1.05, "volume": 44365.0}, {"date": "2023-08-28", "close": 1.105, "volume": 257814.0}, {"date": "2023-08-29", "close": 1.145, "volume": 289059.0}, {"date": "2023-08-30", "close": 1.16, "volume": 116991.0}, {"date": "2023-08-31", "close": 1.145, "volume": 437909.0}, {"date": "2023-09-01", "close": 1.19, "volume": 189405.0}, {"date": "2023-09-04", "close": 1.195, "volume": 300091.0}, {"date": "2023-09-05", "close": 1.16, "volume": 187093.0}, {"date": "2023-09-06", "close": 1.205, "volume": 296135.0}, {"date": "2023-09-07", "close": 1.29, "volume": 962984.0}, {"date": "2023-09-08", "close": 1.375, "volume": 1386579.0}, {"date": "2023-09-11", "close": 1.4, "volume": 500571.0}, {"date": "2023-09-12", "close": 1.44, "volume": 499249.0}, {"date": "2023-09-13", "close": 1.45, "volume": 384813.0}, {"date": "2023-09-14", "close": 1.58, "volume": 353585.0}, {"date": "2023-09-15", "close": 1.59, "volume": 466571.0}, {"date": "2023-09-18", "close": 1.525, "volume": 253323.0}, {"date": "2023-09-19", "close": 1.42, "volume": 361831.0}, {"date": "2023-09-20", "close": 1.48, "volume": 179919.0}, {"date": "2023-09-21", "close": 1.455, "volume": 121352.0}, {"date": "2023-09-22", "close": 1.44, "volume": 120189.0}, {"date": "2023-09-25", "close": 1.425, "volume": 93130.0}, {"date": "2023-09-26", "close": 1.435, "volume": 228165.0}, {"date": "2023-09-27", "close": 1.5, "volume": 140691.0}, {"date": "2023-09-28", "close": 1.45, "volume": 106023.0}, {"date": "2023-09-29", "close": 1.5, "volume": 107334.0}, {"date": "2023-10-02", "close": 1.48, "volume": 173620.0}, {"date": "2023-10-03", "close": 1.44, "volume": 276291.0}, {"date": "2023-10-04", "close": 1.4, "volume": 305522.0}, {"date": "2023-10-05", "close": 1.345, "volume": 122453.0}, {"date": "2023-10-06", "close": 1.3, "volume": 67684.0}, {"date": "2023-10-09", "close": 1.3, "volume": 83096.0}, {"date": "2023-10-10", "close": 1.28, "volume": 76373.0}, {"date": "2023-10-11", "close": 1.3, "volume": 139301.0}, {"date": "2023-10-12", "close": 1.34, "volume": 152832.0}, {"date": "2023-10-13", "close": 1.335, "volume": 89152.0}, {"date": "2023-10-16", "close": 1.32, "volume": 11031.0}, {"date": "2023-10-17", "close": 1.335, "volume": 108605.0}, {"date": "2023-10-18", "close": 1.325, "volume": 40511.0}, {"date": "2023-10-19", "close": 1.255, "volume": 327842.0}, {"date": "2023-10-20", "close": 1.19, "volume": 184341.0}, {"date": "2023-10-23", "close": 1.12, "volume": 279729.0}, {"date": "2023-10-24", "close": 1.245, "volume": 139762.0}, {"date": "2023-10-25", "close": 1.23, "volume": 1343847.0}, {"date": "2023-10-26", "close": 1.22, "volume": 165992.0}, {"date": "2023-10-27", "close": 1.25, "volume": 147156.0}, {"date": "2023-11-01", "close": 1.4, "volume": 591211.0}, {"date": "2023-11-02", "close": 1.34, "volume": 327085.0}, {"date": "2023-11-03", "close": 1.37, "volume": 406540.0}, {"date": "2023-11-06", "close": 1.4, "volume": 576113.0}, {"date": "2023-11-07", "close": 1.48, "volume": 225094.0}, {"date": "2023-11-08", "close": 1.56, "volume": 803657.0}, {"date": "2023-11-09", "close": 1.61, "volume": 209817.0}, {"date": "2023-11-10", "close": 1.485, "volume": 353797.0}, {"date": "2023-11-13", "close": 1.51, "volume": 204587.0}, {"date": "2023-11-14", "close": 1.5, "volume": 241302.0}, {"date": "2023-11-15", "close": 1.49, "volume": 129486.0}, {"date": "2023-11-16", "close": 1.5, "volume": 246903.0}, {"date": "2023-11-17", "close": 1.5, "volume": 231606.0}, {"date": "2023-11-20", "close": 1.43, "volume": 216058.0}, {"date": "2023-11-21", "close": 1.44, "volume": 432759.0}, {"date": "2023-11-22", "close": 1.415, "volume": 147360.0}, {"date": "2023-11-23", "close": 1.33, "volume": 224945.0}, {"date": "2023-11-24", "close": 1.32, "volume": 100029.0}, {"date": "2023-11-27", "close": 1.35, "volume": 220168.0}, {"date": "2023-11-28", "close": 1.33, "volume": 171813.0}, {"date": "2023-11-29", "close": 1.35, "volume": 191199.0}, {"date": "2023-11-30", "close": 1.36, "volume": 202653.0}, {"date": "2023-12-01", "close": 1.34, "volume": 312536.0}, {"date": "2023-12-04", "close": 1.41, "volume": 190933.0}, {"date": "2023-12-05", "close": 1.34, "volume": 120767.0}, {"date": "2023-12-06", "close": 1.325, "volume": 252322.0}, {"date": "2023-12-07", "close": 1.3, "volume": 145231.0}, {"date": "2023-12-08", "close": 1.33, "volume": 39500.0}, {"date": "2023-12-11", "close": 1.28, "volume": 164532.0}, {"date": "2023-12-12", "close": 1.275, "volume": 98573.0}, {"date": "2023-12-13", "close": 1.25, "volume": 176679.0}, {"date": "2023-12-14", "close": 1.285, "volume": 374822.0}, {"date": "2023-12-15", "close": 1.29, "volume": 304922.0}, {"date": "2023-12-18", "close": 1.33, "volume": 102388.0}, {"date": "2023-12-19", "close": 1.3, "volume": 158798.0}, {"date": "2023-12-20", "close": 1.32, "volume": 97404.0}, {"date": "2023-12-21", "close": 1.275, "volume": 186393.0}, {"date": "2023-12-22", "close": 1.335, "volume": 138733.0}, {"date": "2023-12-27", "close": 1.39, "volume": 286355.0}, {"date": "2023-12-28", "close": 1.36, "volume": 55909.0}, {"date": "2023-12-29", "close": 1.39, "volume": 319507.0}, {"date": "2024-01-02", "close": 1.4, "volume": 190321.0}, {"date": "2024-01-03", "close": 1.405, "volume": 171080.0}, {"date": "2024-01-04", "close": 1.36, "volume": 292043.0}, {"date": "2024-01-05", "close": 1.5, "volume": 460483.0}, {"date": "2024-01-08", "close": 1.41, "volume": 283352.0}, {"date": "2024-01-09", "close": 1.41, "volume": 94171.0}, {"date": "2024-01-10", "close": 1.42, "volume": 61148.0}, {"date": "2024-01-11", "close": 1.48, "volume": 139441.0}, {"date": "2024-01-12", "close": 1.495, "volume": 74423.0}, {"date": "2024-01-15", "close": 1.5, "volume": 115416.0}, {"date": "2024-01-16", "close": 1.47, "volume": 73890.0}, {"date": "2024-01-17", "close": 1.55, "volume": 238115.0}, {"date": "2024-01-18", "close": 1.7, "volume": 473986.0}, {"date": "2024-01-19", "close": 1.645, "volume": 453977.0}, {"date": "2024-01-22", "close": 1.61, "volume": 574632.0}, {"date": "2024-01-23", "close": 1.68, "volume": 315573.0}, {"date": "2024-01-24", "close": 1.66, "volume": 311502.0}, {"date": "2024-01-25", "close": 1.66, "volume": 206333.0}, {"date": "2024-01-29", "close": 1.74, "volume": 355104.0}, {"date": "2024-01-30", "close": 1.865, "volume": 641610.0}, {"date": "2024-01-31", "close": 1.82, "volume": 201311.0}, {"date": "2024-02-01", "close": 1.78, "volume": 239263.0}, {"date": "2024-02-02", "close": 1.82, "volume": 271764.0}, {"date": "2024-02-05", "close": 1.79, "volume": 237246.0}, {"date": "2024-02-06", "close": 1.84, "volume": 290542.0}, {"date": "2024-02-07", "close": 1.87, "volume": 389595.0}, {"date": "2024-02-08", "close": 1.84, "volume": 128494.0}, {"date": "2024-02-09", "close": 1.865, "volume": 178109.0}, {"date": "2024-02-12", "close": 1.905, "volume": 368463.0}, {"date": "2024-02-13", "close": 1.86, "volume": 174948.0}, {"date": "2024-02-14", "close": 1.93, "volume": 343707.0}, {"date": "2024-02-15", "close": 2.23, "volume": 1468280.0}, {"date": "2024-02-16", "close": 2.42, "volume": 1538648.0}, {"date": "2024-02-19", "close": 2.16, "volume": 602481.0}, {"date": "2024-02-20", "close": 2.13, "volume": 200802.0}, {"date": "2024-02-21", "close": 2.22, "volume": 507249.0}, {"date": "2024-02-22", "close": 2.2, "volume": 167137.0}, {"date": "2024-02-23", "close": 2.22, "volume": 352179.0}, {"date": "2024-02-26", "close": 2.29, "volume": 466993.0}, {"date": "2024-02-27", "close": 2.31, "volume": 232472.0}, {"date": "2024-02-28", "close": 2.27, "volume": 202555.0}, {"date": "2024-02-29", "close": 2.3, "volume": 283676.0}, {"date": "2024-03-01", "close": 2.29, "volume": 277321.0}, {"date": "2024-03-04", "close": 2.17, "volume": 537514.0}, {"date": "2024-03-05", "close": 2.16, "volume": 212072.0}, {"date": "2024-03-06", "close": 2.13, "volume": 247429.0}, {"date": "2024-03-07", "close": 2.21, "volume": 270114.0}, {"date": "2024-03-08", "close": 2.26, "volume": 213347.0}, {"date": "2024-03-11", "close": 2.23, "volume": 188042.0}, {"date": "2024-03-12", "close": 2.19, "volume": 153855.0}, {"date": "2024-03-13", "close": 2.15, "volume": 260223.0}, {"date": "2024-03-14", "close": 2.07, "volume": 137843.0}, {"date": "2024-03-15", "close": 2.06, "volume": 257854.0}, {"date": "2024-03-18", "close": 1.995, "volume": 307256.0}, {"date": "2024-03-19", "close": 2.0, "volume": 182060.0}, {"date": "2024-03-20", "close": 2.25, "volume": 623474.0}, {"date": "2024-03-21", "close": 2.2, "volume": 241672.0}, {"date": "2024-03-22", "close": 2.23, "volume": 455084.0}, {"date": "2024-03-25", "close": 2.3, "volume": 510411.0}, {"date": "2024-03-26", "close": 2.27, "volume": 113758.0}, {"date": "2024-03-27", "close": 2.23, "volume": 141484.0}, {"date": "2024-03-28", "close": 2.25, "volume": 126841.0}, {"date": "2024-04-02", "close": 2.26, "volume": 158765.0}, {"date": "2024-04-03", "close": 2.27, "volume": 186204.0}, {"date": "2024-04-04", "close": 2.29, "volume": 220689.0}, {"date": "2024-04-05", "close": 2.18, "volume": 380034.0}, {"date": "2024-04-08", "close": 2.29, "volume": 259419.0}, {"date": "2024-04-09", "close": 2.27, "volume": 119715.0}, {"date": "2024-04-10", "close": 2.29, "volume": 359669.0}, {"date": "2024-04-11", "close": 2.25, "volume": 237373.0}, {"date": "2024-04-12", "close": 2.25, "volume": 223735.0}, {"date": "2024-04-15", "close": 2.22, "volume": 683490.0}, {"date": "2024-04-16", "close": 2.12, "volume": 612065.0}, {"date": "2024-04-17", "close": 2.1, "volume": 201804.0}, {"date": "2024-04-18", "close": 2.13, "volume": 172106.0}, {"date": "2024-04-19", "close": 2.04, "volume": 531261.0}, {"date": "2024-04-22", "close": 2.16, "volume": 455389.0}, {"date": "2024-04-23", "close": 2.09, "volume": 371179.0}, {"date": "2024-04-24", "close": 2.14, "volume": 375167.0}, {"date": "2024-04-26", "close": 2.14, "volume": 473275.0}, {"date": "2024-04-29", "close": 2.11, "volume": 152902.0}, {"date": "2024-04-30", "close": 2.11, "volume": 153350.0}, {"date": "2024-05-01", "close": 2.13, "volume": 297898.0}, {"date": "2024-05-02", "close": 2.13, "volume": 120275.0}, {"date": "2024-05-03", "close": 2.15, "volume": 458373.0}, {"date": "2024-05-06", "close": 2.2, "volume": 244214.0}, {"date": "2024-05-07", "close": 2.16, "volume": 298153.0}, {"date": "2024-05-08", "close": 2.14, "volume": 197511.0}, {"date": "2024-05-09", "close": 2.11, "volume": 176797.0}, {"date": "2024-05-10", "close": 2.12, "volume": 139594.0}, {"date": "2024-05-15", "close": 2.03, "volume": 424268.0}, {"date": "2024-05-16", "close": 2.09, "volume": 405563.0}, {"date": "2024-05-17", "close": 2.05, "volume": 240773.0}, {"date": "2024-05-20", "close": 2.1, "volume": 264287.0}, {"date": "2024-05-21", "close": 2.16, "volume": 333890.0}, {"date": "2024-05-22", "close": 2.26, "volume": 804025.0}, {"date": "2024-05-23", "close": 2.17, "volume": 235731.0}, {"date": "2024-05-24", "close": 2.16, "volume": 534166.0}, {"date": "2024-05-27", "close": 2.19, "volume": 380443.0}, {"date": "2024-05-28", "close": 2.42, "volume": 928630.0}, {"date": "2024-05-29", "close": 2.38, "volume": 669587.0}, {"date": "2024-05-30", "close": 2.33, "volume": 750958.0}, {"date": "2024-05-31", "close": 2.42, "volume": 668855.0}, {"date": "2024-06-03", "close": 2.52, "volume": 994938.0}, {"date": "2024-06-04", "close": 2.43, "volume": 365227.0}, {"date": "2024-06-05", "close": 2.23, "volume": 940448.0}, {"date": "2024-06-06", "close": 2.33, "volume": 822186.0}, {"date": "2024-06-07", "close": 2.24, "volume": 430666.0}, {"date": "2024-06-11", "close": 2.13, "volume": 765005.0}, {"date": "2024-06-12", "close": 1.985, "volume": 1044208.0}, {"date": "2024-06-13", "close": 1.97, "volume": 643460.0}, {"date": "2024-06-14", "close": 1.94, "volume": 1694608.0}, {"date": "2024-06-17", "close": 1.97, "volume": 299918.0}, {"date": "2024-06-18", "close": 2.0, "volume": 842953.0}, {"date": "2024-06-19", "close": 1.985, "volume": 243531.0}, {"date": "2024-06-20", "close": 1.995, "volume": 159154.0}, {"date": "2024-06-21", "close": 1.98, "volume": 362714.0}, {"date": "2024-06-24", "close": 1.94, "volume": 248911.0}, {"date": "2024-06-25", "close": 1.955, "volume": 433172.0}, {"date": "2024-06-26", "close": 2.0, "volume": 246362.0}, {"date": "2024-06-27", "close": 1.995, "volume": 155208.0}, {"date": "2024-06-28", "close": 2.04, "volume": 226982.0}, {"date": "2024-07-01", "close": 2.18, "volume": 476866.0}, {"date": "2024-07-02", "close": 2.25, "volume": 549310.0}, {"date": "2024-07-03", "close": 2.32, "volume": 579328.0}, {"date": "2024-07-04", "close": 2.38, "volume": 537311.0}, {"date": "2024-07-05", "close": 2.32, "volume": 445756.0}, {"date": "2024-07-08", "close": 2.24, "volume": 494254.0}, {"date": "2024-07-09", "close": 2.17, "volume": 360156.0}, {"date": "2024-07-10", "close": 2.16, "volume": 192289.0}, {"date": "2024-07-11", "close": 2.2, "volume": 307740.0}, {"date": "2024-07-12", "close": 2.17, "volume": 197054.0}, {"date": "2024-07-15", "close": 2.3, "volume": 674813.0}, {"date": "2024-07-16", "close": 2.25, "volume": 329913.0}, {"date": "2024-07-17", "close": 2.28, "volume": 304366.0}, {"date": "2024-07-18", "close": 2.23, "volume": 278536.0}, {"date": "2024-07-19", "close": 2.19, "volume": 128594.0}, {"date": "2024-07-22", "close": 2.17, "volume": 204767.0}, {"date": "2024-07-23", "close": 2.24, "volume": 258420.0}, {"date": "2024-07-24", "close": 2.33, "volume": 268384.0}, {"date": "2024-07-25", "close": 2.18, "volume": 296697.0}, {"date": "2024-07-26", "close": 2.2, "volume": 178541.0}, {"date": "2024-07-29", "close": 2.2, "volume": 179608.0}, {"date": "2024-07-30", "close": 2.2, "volume": 118113.0}, {"date": "2024-07-31", "close": 2.22, "volume": 193740.0}, {"date": "2024-08-01", "close": 2.36, "volume": 534707.0}, {"date": "2024-08-02", "close": 2.22, "volume": 257898.0}, {"date": "2024-08-05", "close": 2.07, "volume": 605557.0}, {"date": "2024-08-06", "close": 2.01, "volume": 417760.0}, {"date": "2024-08-07", "close": 2.01, "volume": 312192.0}, {"date": "2024-08-08", "close": 1.82, "volume": 486354.0}, {"date": "2024-08-09", "close": 2.06, "volume": 1616742.0}, {"date": "2024-08-12", "close": 2.0, "volume": 1560524.0}, {"date": "2024-08-13", "close": 2.03, "volume": 199442.0}, {"date": "2024-08-14", "close": 2.22, "volume": 654404.0}, {"date": "2024-08-15", "close": 2.12, "volume": 307033.0}, {"date": "2024-08-16", "close": 2.12, "volume": 268362.0}, {"date": "2024-08-19", "close": 2.16, "volume": 300899.0}, {"date": "2024-08-20", "close": 2.19, "volume": 144738.0}, {"date": "2024-08-21", "close": 2.18, "volume": 233164.0}, {"date": "2024-08-22", "close": 2.27, "volume": 315825.0}, {"date": "2024-08-23", "close": 2.24, "volume": 428152.0}, {"date": "2024-08-26", "close": 2.28, "volume": 440899.0}, {"date": "2024-08-27", "close": 2.27, "volume": 180779.0}, {"date": "2024-08-28", "close": 2.47, "volume": 921999.0}, {"date": "2024-08-29", "close": 2.46, "volume": 648879.0}, {"date": "2024-08-30", "close": 2.72, "volume": 1746601.0}, {"date": "2024-09-02", "close": 2.79, "volume": 1517852.0}, {"date": "2024-09-03", "close": 2.66, "volume": 747589.0}, {"date": "2024-09-04", "close": 2.65, "volume": 826308.0}, {"date": "2024-09-05", "close": 2.71, "volume": 460129.0}, {"date": "2024-09-06", "close": 2.78, "volume": 2420435.0}, {"date": "2024-09-09", "close": 2.63, "volume": 680333.0}, {"date": "2024-09-10", "close": 2.66, "volume": 470945.0}, {"date": "2024-09-11", "close": 2.58, "volume": 1622961.0}, {"date": "2024-09-12", "close": 2.79, "volume": 622327.0}, {"date": "2024-09-13", "close": 2.62, "volume": 650573.0}, {"date": "2024-09-16", "close": 2.56, "volume": 412978.0}, {"date": "2024-09-17", "close": 2.62, "volume": 226060.0}, {"date": "2024-09-18", "close": 2.69, "volume": 539225.0}, {"date": "2024-09-19", "close": 2.87, "volume": 1383638.0}, {"date": "2024-09-20", "close": 2.84, "volume": 8748189.0}, {"date": "2024-09-23", "close": 2.87, "volume": 826308.0}, {"date": "2024-09-24", "close": 2.93, "volume": 983593.0}, {"date": "2024-09-25", "close": 3.17, "volume": 2183306.0}, {"date": "2024-09-26", "close": 3.17, "volume": 816613.0}, {"date": "2024-09-27", "close": 3.14, "volume": 648006.0}, {"date": "2024-09-30", "close": 3.18, "volume": 967611.0}, {"date": "2024-10-01", "close": 3.25, "volume": 665370.0}, {"date": "2024-10-02", "close": 3.42, "volume": 2231646.0}, {"date": "2024-10-03", "close": 3.49, "volume": 751694.0}, {"date": "2024-10-04", "close": 3.4, "volume": 893427.0}, {"date": "2024-10-07", "close": 3.59, "volume": 374162.0}, {"date": "2024-10-08", "close": 3.52, "volume": 464028.0}, {"date": "2024-10-09", "close": 3.45, "volume": 363769.0}, {"date": "2024-10-10", "close": 3.49, "volume": 353351.0}, {"date": "2024-10-11", "close": 3.56, "volume": 744307.0}, {"date": "2024-10-14", "close": 3.58, "volume": 712563.0}, {"date": "2024-10-15", "close": 3.61, "volume": 347320.0}, {"date": "2024-10-16", "close": 3.45, "volume": 564859.0}, {"date": "2024-10-21", "close": 3.4, "volume": 2364279.0}, {"date": "2024-10-22", "close": 3.16, "volume": 1894583.0}, {"date": "2024-10-23", "close": 3.15, "volume": 753774.0}, {"date": "2024-10-24", "close": 3.13, "volume": 427119.0}, {"date": "2024-10-25", "close": 3.22, "volume": 657699.0}, {"date": "2024-10-28", "close": 3.2, "volume": 805515.0}, {"date": "2024-10-29", "close": 3.13, "volume": 710582.0}, {"date": "2024-10-30", "close": 3.12, "volume": 798461.0}, {"date": "2024-10-31", "close": 3.3, "volume": 1981049.0}, {"date": "2024-11-01", "close": 3.4, "volume": 1948471.0}, {"date": "2024-11-04", "close": 3.36, "volume": 2512410.0}, {"date": "2024-11-05", "close": 3.34, "volume": 416083.0}, {"date": "2024-11-06", "close": 3.27, "volume": 704539.0}, {"date": "2024-11-07", "close": 3.37, "volume": 713853.0}, {"date": "2024-11-08", "close": 3.78, "volume": 3756554.0}, {"date": "2024-11-11", "close": 4.15, "volume": 1872627.0}, {"date": "2024-11-12", "close": 4.02, "volume": 1322253.0}, {"date": "2024-11-13", "close": 3.89, "volume": 535134.0}, {"date": "2024-11-14", "close": 3.75, "volume": 626943.0}, {"date": "2024-11-15", "close": 3.62, "volume": 850095.0}, {"date": "2024-11-18", "close": 3.68, "volume": 591460.0}, {"date": "2024-11-19", "close": 3.82, "volume": 751197.0}, {"date": "2024-11-20", "close": 4.04, "volume": 814895.0}, {"date": "2024-11-21", "close": 4.2, "volume": 1029698.0}, {"date": "2024-11-22", "close": 4.4, "volume": 1202074.0}, {"date": "2024-11-25", "close": 4.5, "volume": 1053139.0}, {"date": "2024-11-26", "close": 4.48, "volume": 680594.0}, {"date": "2024-11-27", "close": 4.47, "volume": 625027.0}, {"date": "2024-11-28", "close": 4.34, "volume": 563149.0}, {"date": "2024-11-29", "close": 4.42, "volume": 448447.0}, {"date": "2024-12-02", "close": 4.47, "volume": 401985.0}, {"date": "2024-12-03", "close": 4.47, "volume": 729059.0}, {"date": "2024-12-04", "close": 4.56, "volume": 1192948.0}, {"date": "2024-12-05", "close": 4.79, "volume": 1100688.0}, {"date": "2024-12-06", "close": 4.63, "volume": 1329941.0}, {"date": "2024-12-09", "close": 4.64, "volume": 1625987.0}, {"date": "2024-12-10", "close": 4.41, "volume": 1524440.0}, {"date": "2024-12-11", "close": 4.53, "volume": 1069207.0}, {"date": "2024-12-12", "close": 4.46, "volume": 1059348.0}, {"date": "2024-12-13", "close": 4.53, "volume": 1105475.0}, {"date": "2024-12-16", "close": 4.43, "volume": 952780.0}, {"date": "2024-12-17", "close": 4.45, "volume": 650879.0}, {"date": "2024-12-18", "close": 4.57, "volume": 954986.0}, {"date": "2024-12-19", "close": 4.42, "volume": 621722.0}, {"date": "2024-12-20", "close": 4.6, "volume": 2401394.0}, {"date": "2024-12-23", "close": 4.85, "volume": 767319.0}, {"date": "2024-12-24", "close": 5.08, "volume": 944163.0}, {"date": "2024-12-27", "close": 5.58, "volume": 1381428.0}, {"date": "2024-12-30", "close": 5.95, "volume": 1512906.0}, {"date": "2024-12-31", "close": 5.5, "volume": 2743110.0}, {"date": "2025-01-02", "close": 5.51, "volume": 1254085.0}, {"date": "2025-01-03", "close": 5.53, "volume": 903730.0}, {"date": "2025-01-06", "close": 5.33, "volume": 1025120.0}, {"date": "2025-01-07", "close": 5.56, "volume": 1150816.0}, {"date": "2025-01-08", "close": 5.23, "volume": 1008035.0}, {"date": "2025-01-09", "close": 5.2, "volume": 879283.0}, {"date": "2025-01-10", "close": 5.12, "volume": 551910.0}, {"date": "2025-01-13", "close": 4.95, "volume": 710874.0}, {"date": "2025-01-14", "close": 4.47, "volume": 1644676.0}, {"date": "2025-01-15", "close": 4.49, "volume": 1699176.0}, {"date": "2025-01-16", "close": 4.42, "volume": 1215630.0}, {"date": "2025-01-17", "close": 4.41, "volume": 656206.0}, {"date": "2025-01-20", "close": 4.41, "volume": 742259.0}, {"date": "2025-01-21", "close": 4.37, "volume": 625975.0}, {"date": "2025-01-22", "close": 4.15, "volume": 1789149.0}, {"date": "2025-01-23", "close": 4.12, "volume": 1960572.0}, {"date": "2025-01-24", "close": 3.94, "volume": 834412.0}, {"date": "2025-01-28", "close": 3.74, "volume": 1562255.0}, {"date": "2025-01-29", "close": 3.94, "volume": 1941335.0}, {"date": "2025-01-30", "close": 4.04, "volume": 1446771.0}, {"date": "2025-01-31", "close": 4.23, "volume": 1276848.0}, {"date": "2025-02-03", "close": 4.21, "volume": 1481225.0}, {"date": "2025-02-04", "close": 4.18, "volume": 945824.0}, {"date": "2025-02-05", "close": 4.3, "volume": 849205.0}, {"date": "2025-02-06", "close": 4.24, "volume": 668194.0}, {"date": "2025-02-07", "close": 4.32, "volume": 954520.0}, {"date": "2025-02-10", "close": 4.18, "volume": 808711.0}, {"date": "2025-02-11", "close": 4.35, "volume": 2529896.0}, {"date": "2025-02-12", "close": 4.41, "volume": 1655378.0}, {"date": "2025-02-13", "close": 4.2, "volume": 1216983.0}, {"date": "2025-02-14", "close": 4.13, "volume": 1116114.0}, {"date": "2025-02-17", "close": 4.4, "volume": 2601853.0}, {"date": "2025-02-18", "close": 4.68, "volume": 1471735.0}, {"date": "2025-02-19", "close": 4.54, "volume": 1215972.0}, {"date": "2025-02-20", "close": 4.74, "volume": 795470.0}, {"date": "2025-02-21", "close": 4.45, "volume": 1014794.0}, {"date": "2025-02-24", "close": 4.21, "volume": 1480786.0}, {"date": "2025-02-25", "close": 4.16, "volume": 1262460.0}, {"date": "2025-02-26", "close": 4.13, "volume": 746152.0}, {"date": "2025-02-27", "close": 3.97, "volume": 1016589.0}, {"date": "2025-02-28", "close": 3.74, "volume": 10670645.0}, {"date": "2025-03-03", "close": 3.71, "volume": 1510423.0}, {"date": "2025-03-04", "close": 3.78, "volume": 1429063.0}, {"date": "2025-03-05", "close": 3.36, "volume": 1685220.0}, {"date": "2025-03-06", "close": 3.48, "volume": 1353894.0}, {"date": "2025-03-07", "close": 3.37, "volume": 1023544.0}, {"date": "2025-03-10", "close": 3.31, "volume": 1006773.0}, {"date": "2025-03-11", "close": 3.22, "volume": 1341179.0}, {"date": "2025-03-12", "close": 3.15, "volume": 1102913.0}, {"date": "2025-03-13", "close": 3.19, "volume": 1220229.0}, {"date": "2025-03-14", "close": 3.18, "volume": 965918.0}, {"date": "2025-03-17", "close": 3.3, "volume": 1928417.0}, {"date": "2025-03-18", "close": 3.35, "volume": 1009234.0}, {"date": "2025-03-19", "close": 3.17, "volume": 2047112.0}, {"date": "2025-03-20", "close": 3.25, "volume": 982959.0}, {"date": "2025-03-21", "close": 3.24, "volume": 14937589.0}, {"date": "2025-03-24", "close": 3.09, "volume": 805294.0}, {"date": "2025-03-25", "close": 3.09, "volume": 1377230.0}, {"date": "2025-03-26", "close": 3.18, "volume": 931675.0}, {"date": "2025-03-27", "close": 2.98, "volume": 2277927.0}, {"date": "2025-03-28", "close": 3.02, "volume": 970178.0}, {"date": "2025-03-31", "close": 2.98, "volume": 1528125.0}, {"date": "2025-04-01", "close": 2.88, "volume": 775890.0}, {"date": "2025-04-02", "close": 2.75, "volume": 1315361.0}, {"date": "2025-04-03", "close": 2.56, "volume": 1617619.0}, {"date": "2025-04-04", "close": 2.42, "volume": 2698757.0}, {"date": "2025-04-07", "close": 2.17, "volume": 7694048.0}, {"date": "2025-04-08", "close": 2.19, "volume": 3659630.0}, {"date": "2025-04-09", "close": 2.18, "volume": 2864033.0}, {"date": "2025-04-10", "close": 2.3, "volume": 4134054.0}, {"date": "2025-04-11", "close": 2.31, "volume": 1468840.0}, {"date": "2025-04-14", "close": 2.36, "volume": 777030.0}, {"date": "2025-04-15", "close": 2.52, "volume": 2942092.0}, {"date": "2025-04-16", "close": 2.82, "volume": 5049639.0}, {"date": "2025-04-17", "close": 3.13, "volume": 5660647.0}, {"date": "2025-04-22", "close": 3.42, "volume": 2804062.0}, {"date": "2025-04-23", "close": 3.29, "volume": 4100683.0}, {"date": "2025-04-24", "close": 3.29, "volume": 1944228.0}, {"date": "2025-04-28", "close": 3.26, "volume": 1451768.0}, {"date": "2025-04-29", "close": 3.46, "volume": 2140114.0}, {"date": "2025-04-30", "close": 3.57, "volume": 1842478.0}, {"date": "2025-05-01", "close": 3.36, "volume": 1125067.0}, {"date": "2025-05-02", "close": 3.39, "volume": 1143494.0}, {"date": "2025-05-05", "close": 3.34, "volume": 778065.0}, {"date": "2025-05-06", "close": 3.49, "volume": 725145.0}, {"date": "2025-05-07", "close": 3.53, "volume": 1338397.0}, {"date": "2025-05-08", "close": 3.4, "volume": 1583991.0}, {"date": "2025-05-09", "close": 3.55, "volume": 1534651.0}, {"date": "2025-05-12", "close": 3.41, "volume": 1178146.0}, {"date": "2025-05-13", "close": 3.17, "volume": 985298.0}, {"date": "2025-05-14", "close": 3.24, "volume": 1214396.0}, {"date": "2025-05-15", "close": 3.11, "volume": 1065435.0}, {"date": "2025-05-16", "close": 3.2, "volume": 498883.0}, {"date": "2025-05-19", "close": 3.18, "volume": 590109.0}, {"date": "2025-05-20", "close": 3.36, "volume": 773174.0}, {"date": "2025-05-21", "close": 3.57, "volume": 1530592.0}, {"date": "2025-05-22", "close": 3.6, "volume": 1639703.0}, {"date": "2025-05-23", "close": 3.55, "volume": 1621137.0}, {"date": "2025-05-26", "close": 3.75, "volume": 1188489.0}, {"date": "2025-05-27", "close": 3.9, "volume": 1107807.0}, {"date": "2025-05-28", "close": 3.83, "volume": 1077356.0}, {"date": "2025-05-29", "close": 3.58, "volume": 2251611.0}, {"date": "2025-05-30", "close": 3.69, "volume": 1620455.0}, {"date": "2025-06-02", "close": 3.45, "volume": 976296.0}, {"date": "2025-06-03", "close": 3.43, "volume": 1024529.0}, {"date": "2025-06-04", "close": 3.71, "volume": 622271.0}, {"date": "2025-06-05", "close": 4.78, "volume": 2937569.0}, {"date": "2025-06-06", "close": 4.41, "volume": 1813182.0}, {"date": "2025-06-10", "close": 4.17, "volume": 2058367.0}, {"date": "2025-06-11", "close": 4.25, "volume": 1968557.0}, {"date": "2025-06-12", "close": 4.1, "volume": 1610658.0}, {"date": "2025-06-13", "close": 3.95, "volume": 1248275.0}, {"date": "2025-06-16", "close": 4.62, "volume": 3356094.0}, {"date": "2025-06-17", "close": 4.52, "volume": 1309341.0}, {"date": "2025-06-18", "close": 4.58, "volume": 1433142.0}, {"date": "2025-06-19", "close": 4.45, "volume": 1422128.0}, {"date": "2025-06-20", "close": 4.29, "volume": 6247530.0}, {"date": "2025-06-23", "close": 4.3, "volume": 902918.0}, {"date": "2025-06-24", "close": 4.36, "volume": 1530018.0}, {"date": "2025-06-25", "close": 4.55, "volume": 561156.0}, {"date": "2025-06-26", "close": 4.58, "volume": 1170254.0}, {"date": "2025-06-27", "close": 4.75, "volume": 1805436.0}, {"date": "2025-06-30", "close": 4.75, "volume": 1187531.0}, {"date": "2025-07-01", "close": 4.59, "volume": 837132.0}, {"date": "2025-07-02", "close": 4.49, "volume": 887236.0}, {"date": "2025-07-03", "close": 4.54, "volume": 822577.0}, {"date": "2025-07-04", "close": 4.38, "volume": 682787.0}, {"date": "2025-07-07", "close": 4.25, "volume": 444910.0}, {"date": "2025-07-08", "close": 4.32, "volume": 600328.0}, {"date": "2025-07-09", "close": 4.3, "volume": 602906.0}, {"date": "2025-07-10", "close": 4.31, "volume": 409498.0}, {"date": "2025-07-11", "close": 4.98, "volume": 2277148.0}, {"date": "2025-07-14", "close": 4.94, "volume": 803084.0}, {"date": "2025-07-15", "close": 4.95, "volume": 1622270.0}, {"date": "2025-07-16", "close": 5.15, "volume": 1676493.0}, {"date": "2025-07-17", "close": 5.34, "volume": 1374758.0}, {"date": "2025-07-18", "close": 5.3, "volume": 1076622.0}, {"date": "2025-07-23", "close": 5.51, "volume": 2522393.0}, {"date": "2025-07-24", "close": 6.33, "volume": 2875983.0}, {"date": "2025-07-25", "close": 6.29, "volume": 1743107.0}, {"date": "2025-07-28", "close": 6.19, "volume": 1195965.0}, {"date": "2025-07-29", "close": 6.25, "volume": 1750489.0}, {"date": "2025-07-30", "close": 6.25, "volume": 1620727.0}, {"date": "2025-07-31", "close": 5.94, "volume": 1434119.0}, {"date": "2025-08-01", "close": 5.83, "volume": 1660568.0}, {"date": "2025-08-04", "close": 5.99, "volume": 850344.0}, {"date": "2025-08-05", "close": 6.12, "volume": 2428110.0}, {"date": "2025-08-06", "close": 5.99, "volume": 1318701.0}, {"date": "2025-08-07", "close": 5.96, "volume": 1405969.0}, {"date": "2025-08-08", "close": 5.69, "volume": 672256.0}, {"date": "2025-08-11", "close": 5.89, "volume": 1023624.0}, {"date": "2025-08-12", "close": 5.94, "volume": 687905.0}, {"date": "2025-08-13", "close": 5.92, "volume": 664103.0}, {"date": "2025-08-14", "close": 6.02, "volume": 2164986.0}, {"date": "2025-08-15", "close": 6.4, "volume": 1179345.0}, {"date": "2025-08-18", "close": 6.39, "volume": 895761.0}, {"date": "2025-08-19", "close": 6.37, "volume": 1473197.0}, {"date": "2025-08-20", "close": 5.92, "volume": 1580103.0}, {"date": "2025-08-21", "close": 6.19, "volume": 1327780.0}, {"date": "2025-08-22", "close": 6.26, "volume": 918426.0}, {"date": "2025-08-25", "close": 6.61, "volume": 1439650.0}, {"date": "2025-08-26", "close": 7.01, "volume": 3066641.0}, {"date": "2025-08-27", "close": 7.13, "volume": 1948384.0}, {"date": "2025-08-28", "close": 6.63, "volume": 1590399.0}, {"date": "2025-08-29", "close": 6.63, "volume": 1278458.0}, {"date": "2025-09-01", "close": 7.0, "volume": 1642188.0}, {"date": "2025-09-02", "close": 7.09, "volume": 2441829.0}, {"date": "2025-09-03", "close": 7.25, "volume": 2959071.0}, {"date": "2025-09-04", "close": 7.32, "volume": 1698716.0}, {"date": "2025-09-05", "close": 7.28, "volume": 1358497.0}, {"date": "2025-09-08", "close": 7.43, "volume": 1932855.0}, {"date": "2025-09-09", "close": 6.69, "volume": 1628198.0}, {"date": "2025-09-10", "close": 6.71, "volume": 1641672.0}, {"date": "2025-09-11", "close": 6.53, "volume": 1570183.0}, {"date": "2025-09-12", "close": 6.63, "volume": 1154413.0}, {"date": "2025-09-15", "close": 6.64, "volume": 1560935.0}, {"date": "2025-09-16", "close": 6.6, "volume": 2090350.0}, {"date": "2025-09-17", "close": 6.62, "volume": 1809498.0}, {"date": "2025-09-18", "close": 6.44, "volume": 2527049.0}, {"date": "2025-09-19", "close": 6.45, "volume": 16010661.0}, {"date": "2025-09-22", "close": 6.71, "volume": 2043346.0}, {"date": "2025-09-23", "close": 6.98, "volume": 2935999.0}, {"date": "2025-09-24", "close": 7.06, "volume": 1752942.0}, {"date": "2025-09-25", "close": 7.26, "volume": 1563956.0}, {"date": "2025-09-26", "close": 7.7, "volume": 5403076.0}, {"date": "2025-09-29", "close": 7.96, "volume": 1809660.0}, {"date": "2025-09-30", "close": 7.54, "volume": 2082737.0}, {"date": "2025-10-01", "close": 7.7, "volume": 1232564.0}, {"date": "2025-10-02", "close": 7.95, "volume": 2157470.0}, {"date": "2025-10-03", "close": 8.26, "volume": 1724394.0}, {"date": "2025-10-06", "close": 8.23, "volume": 1054822.0}, {"date": "2025-10-07", "close": 8.03, "volume": 1848886.0}, {"date": "2025-10-08", "close": 8.35, "volume": 1613476.0}, {"date": "2025-10-09", "close": 8.25, "volume": 1326517.0}, {"date": "2025-10-10", "close": 8.2, "volume": 1148329.0}, {"date": "2025-10-13", "close": 7.98, "volume": 881692.0}, {"date": "2025-10-14", "close": 8.2, "volume": 2342881.0}, {"date": "2025-10-15", "close": 9.1, "volume": 2815431.0}, {"date": "2025-10-16", "close": 8.43, "volume": 1648771.0}, {"date": "2025-10-17", "close": 7.77, "volume": 1478753.0}, {"date": "2025-10-20", "close": 7.77, "volume": 941025.0}, {"date": "2025-10-21", "close": 8.3, "volume": 1423110.0}, {"date": "2025-10-22", "close": 7.72, "volume": 1587853.0}, {"date": "2025-10-23", "close": 7.45, "volume": 2534653.0}, {"date": "2025-10-24", "close": 7.47, "volume": 1032204.0}, {"date": "2025-10-27", "close": 7.16, "volume": 1237834.0}, {"date": "2025-10-28", "close": 6.93, "volume": 1923083.0}, {"date": "2025-10-29", "close": 6.88, "volume": 629356.0}, {"date": "2025-10-30", "close": 6.79, "volume": 666203.0}, {"date": "2025-10-31", "close": 6.8, "volume": 739478.0}, {"date": "2025-11-03", "close": 6.63, "volume": 803573.0}, {"date": "2025-11-04", "close": 6.29, "volume": 1778871.0}, {"date": "2025-11-05", "close": 6.01, "volume": 1685400.0}, {"date": "2025-11-06", "close": 5.85, "volume": 1707100.0}, {"date": "2025-11-07", "close": 5.52, "volume": 1426560.0}, {"date": "2025-11-10", "close": 5.93, "volume": 1306429.0}, {"date": "2025-11-11", "close": 5.74, "volume": 1087100.0}, {"date": "2025-11-12", "close": 5.61, "volume": 1731024.0}, {"date": "2025-11-17", "close": 5.44, "volume": 6495978.0}, {"date": "2025-11-18", "close": 4.93, "volume": 4216513.0}, {"date": "2025-11-19", "close": 4.77, "volume": 1699517.0}, {"date": "2025-11-20", "close": 4.91, "volume": 1056920.0}, {"date": "2025-11-21", "close": 4.44, "volume": 2165589.0}, {"date": "2025-11-24", "close": 4.41, "volume": 1807634.0}, {"date": "2025-11-25", "close": 4.88, "volume": 1746381.0}, {"date": "2025-11-26", "close": 4.85, "volume": 1183757.0}, {"date": "2025-11-27", "close": 5.09, "volume": 1292431.0}, {"date": "2025-11-28", "close": 5.11, "volume": 861110.0}, {"date": "2025-12-01", "close": 5.0, "volume": 770375.0}, {"date": "2025-12-02", "close": 5.0, "volume": 748059.0}, {"date": "2025-12-03", "close": 4.92, "volume": 666212.0}, {"date": "2025-12-04", "close": 4.87, "volume": 957999.0}, {"date": "2025-12-05", "close": 5.02, "volume": 841473.0}, {"date": "2025-12-08", "close": 5.05, "volume": 828102.0}, {"date": "2025-12-09", "close": 5.12, "volume": 829896.0}, {"date": "2025-12-10", "close": 5.39, "volume": 1391895.0}, {"date": "2025-12-11", "close": 5.25, "volume": 1216564.0}, {"date": "2025-12-12", "close": 5.35, "volume": 827260.0}, {"date": "2025-12-15", "close": 5.32, "volume": 769679.0}, {"date": "2025-12-16", "close": 4.98, "volume": 1409857.0}, {"date": "2025-12-17", "close": 4.83, "volume": 807875.0}, {"date": "2025-12-18", "close": 4.77, "volume": 757370.0}, {"date": "2025-12-19", "close": 5.03, "volume": 1958183.0}, {"date": "2025-12-22", "close": 5.22, "volume": 599194.0}, {"date": "2025-12-23", "close": 5.17, "volume": 539130.0}, {"date": "2025-12-24", "close": 5.56, "volume": 922410.0}, {"date": "2025-12-29", "close": 5.55, "volume": 444892.0}, {"date": "2025-12-30", "close": 5.56, "volume": 502730.0}, {"date": "2025-12-31", "close": 5.6, "volume": 653379.0}, {"date": "2026-01-02", "close": 5.79, "volume": 637058.0}, {"date": "2026-01-05", "close": 6.19, "volume": 1476374.0}, {"date": "2026-01-06", "close": 6.15, "volume": 1335211.0}, {"date": "2026-01-07", "close": 6.62, "volume": 2265033.0}, {"date": "2026-01-08", "close": 6.44, "volume": 793787.0}, {"date": "2026-01-09", "close": 6.37, "volume": 754314.0}, {"date": "2026-01-12", "close": 6.52, "volume": 844087.0}, {"date": "2026-01-13", "close": 6.68, "volume": 1035020.0}, {"date": "2026-01-14", "close": 7.16, "volume": 1734950.0}, {"date": "2026-01-15", "close": 6.99, "volume": 1886915.0}, {"date": "2026-01-16", "close": 7.17, "volume": 1016965.0}, {"date": "2026-01-19", "close": 7.1, "volume": 762335.0}, {"date": "2026-01-20", "close": 6.94, "volume": 921513.0}, {"date": "2026-01-21", "close": 7.39, "volume": 986142.0}, {"date": "2026-01-22", "close": 7.79, "volume": 1070265.0}, {"date": "2026-01-23", "close": 8.37, "volume": 1964971.0}, {"date": "2026-01-27", "close": 8.05, "volume": 1678466.0}, {"date": "2026-01-28", "close": 8.04, "volume": 1248492.0}, {"date": "2026-01-29", "close": 7.67, "volume": 2318377.0}, {"date": "2026-01-30", "close": 7.35, "volume": 1590396.0}, {"date": "2026-02-02", "close": 6.76, "volume": 1752728.0}, {"date": "2026-02-03", "close": 6.79, "volume": 820169.0}, {"date": "2026-02-04", "close": 6.82, "volume": 1439296.0}, {"date": "2026-02-05", "close": 6.37, "volume": 1906543.0}, {"date": "2026-02-06", "close": 5.78, "volume": 1816113.0}, {"date": "2026-02-09", "close": 6.16, "volume": 1015112.0}, {"date": "2026-02-10", "close": 6.18, "volume": 735181.0}, {"date": "2026-02-11", "close": 6.05, "volume": 665892.0}, {"date": "2026-02-12", "close": 5.8, "volume": 968082.0}, {"date": "2026-02-13", "close": 5.55, "volume": 1076478.0}, {"date": "2026-02-16", "close": 5.71, "volume": 794446.0}, {"date": "2026-02-17", "close": 5.68, "volume": 464760.0}, {"date": "2026-02-18", "close": 5.83, "volume": 435859.0}, {"date": "2026-02-19", "close": 5.98, "volume": 995460.0}, {"date": "2026-02-20", "close": 5.93, "volume": 501699.0}, {"date": "2026-02-23", "close": 5.85, "volume": 340657.0}, {"date": "2026-02-24", "close": 6.11, "volume": 865967.0}, {"date": "2026-02-25", "close": 6.59, "volume": 794573.0}, {"date": "2026-02-26", "close": 6.72, "volume": 723910.0}, {"date": "2026-02-27", "close": 6.72, "volume": 762119.0}, {"date": "2026-03-02", "close": 6.84, "volume": 581135.0}, {"date": "2026-03-03", "close": 6.97, "volume": 718483.0}, {"date": "2026-03-04", "close": 6.66, "volume": 522082.0}, {"date": "2026-03-05", "close": 7.29, "volume": 959129.0}, {"date": "2026-03-06", "close": 6.91, "volume": 734065.0}, {"date": "2026-03-09", "close": 6.55, "volume": 941634.0}, {"date": "2026-03-10", "close": 6.79, "volume": 657383.0}, {"date": "2026-03-11", "close": 7.14, "volume": 1127086.0}, {"date": "2026-03-12", "close": 6.12, "volume": 2102503.0}, {"date": "2026-03-13", "close": 5.26, "volume": 2150398.0}, {"date": "2026-03-16", "close": 4.09, "volume": 4102595.0}, {"date": "2026-03-17", "close": 4.25, "volume": 2175352.0}, {"date": "2026-03-18", "close": 4.05, "volume": 2833892.0}, {"date": "2026-03-19", "close": 3.56, "volume": 3713547.0}, {"date": "2026-03-20", "close": 3.52, "volume": 2700776.0}, {"date": "2026-03-23", "close": 3.21, "volume": 2549425.0}, {"date": "2026-03-24", "close": 3.33, "volume": 2249647.0}, {"date": "2026-03-25", "close": 3.43, "volume": 1891910.0}, {"date": "2026-03-26", "close": 3.33, "volume": 2337868.0}, {"date": "2026-03-27", "close": 3.21, "volume": 2800916.0}, {"date": "2026-03-30", "close": 3.38, "volume": 1741644.0}, {"date": "2026-03-31", "close": 3.51, "volume": 2119872.0}, {"date": "2026-04-01", "close": 3.84, "volume": 1675002.0}, {"date": "2026-04-02", "close": 3.79, "volume": 2518258.0}, {"date": "2026-04-07", "close": 4.01, "volume": 1800938.0}, {"date": "2026-04-08", "close": 4.42, "volume": 2697218.0}, {"date": "2026-04-09", "close": 4.42, "volume": 1167131.0}, {"date": "2026-04-10", "close": 4.47, "volume": 1165274.0}, {"date": "2026-04-13", "close": 4.38, "volume": 1247680.0}, {"date": "2026-04-14", "close": 4.83, "volume": 2256893.0}, {"date": "2026-04-15", "close": 4.73, "volume": 1445002.0}, {"date": "2026-04-16", "close": 4.66, "volume": 1177820.0}, {"date": "2026-04-17", "close": 4.55, "volume": 1022053.0}, {"date": "2026-04-20", "close": 4.39, "volume": 1234951.0}, {"date": "2026-04-21", "close": 4.28, "volume": 1083032.0}, {"date": "2026-04-22", "close": 4.24, "volume": 1625069.0}, {"date": "2026-04-23", "close": 4.33, "volume": 1174214.0}, {"date": "2026-04-24", "close": 4.08, "volume": 1015913.0}, {"date": "2026-04-27", "close": 4.27, "volume": 965869.0}, {"date": "2026-04-28", "close": 4.42, "volume": 1639455.0}, {"date": "2026-04-29", "close": 4.18, "volume": 1295897.0}, {"date": "2026-04-30", "close": 4.1, "volume": 1527176.0}, {"date": "2026-05-01", "close": 4.5, "volume": 3953769.0}, {"date": "2026-05-04", "close": 4.67, "volume": 2012577.0}, {"date": "2026-05-05", "close": 4.65, "volume": 1138895.0}, {"date": "2026-05-06", "close": 4.78, "volume": 1347722.0}, {"date": "2026-05-07", "close": 5.27, "volume": 1807257.0}, {"date": "2026-05-08", "close": 5.65, "volume": 2179244.0}, {"date": "2026-05-11", "close": 5.77, "volume": 1009133.0}, {"date": "2026-05-12", "close": 5.74, "volume": 840034.0}, {"date": "2026-05-13", "close": 5.67, "volume": 877587.0}, {"date": "2026-05-14", "close": 5.73, "volume": 1100249.0}, {"date": "2026-05-15", "close": 5.21, "volume": 985718.0}, {"date": "2026-05-18", "close": 4.94, "volume": 1346955.0}, {"date": "2026-05-19", "close": 4.87, "volume": 748999.0}, {"date": "2026-05-20", "close": 4.66, "volume": 856502.0}, {"date": "2026-05-21", "close": 4.9, "volume": 1076932.0}, {"date": "2026-05-22", "close": 5.13, "volume": 715865.0}, {"date": "2026-05-25", "close": 5.56, "volume": 1234946.0}, {"date": "2026-05-26", "close": 5.27, "volume": 899589.0}, {"date": "2026-05-27", "close": 5.44, "volume": 782166.0}, {"date": "2026-05-28", "close": 5.32, "volume": 871617.0}, {"date": "2026-05-29", "close": 5.83, "volume": 2313149.0}, {"date": "2026-06-01", "close": 5.87, "volume": 1208371.0}, {"date": "2026-06-02", "close": 6.01, "volume": 1584759.0}, {"date": "2026-06-03", "close": 5.92, "volume": 2307383.0}, {"date": "2026-06-04", "close": 5.65, "volume": 1981244.0}, {"date": "2026-06-05", "close": 5.43, "volume": 709790.0}, {"date": "2026-06-09", "close": 5.24, "volume": 821250.0}, {"date": "2026-06-10", "close": 5.06, "volume": 1980462.0}, {"date": "2026-06-11", "close": 5.03, "volume": 1122231.0}, {"date": "2026-06-12", "close": 5.12, "volume": 778279.0}, {"date": "2026-06-15", "close": 5.44, "volume": 2268812.0}, {"date": "2026-06-16", "close": 4.69, "volume": 3554906.0}, {"date": "2026-06-17", "close": 4.57, "volume": 1355056.0}, {"date": "2026-06-18", "close": 4.5, "volume": 1143481.0}, {"date": "2026-06-19", "close": 4.36, "volume": 1699130.0}, {"date": "2026-06-22", "close": 4.35, "volume": 1006117.0}, {"date": "2026-06-23", "close": 4.19, "volume": 1084815.0}, {"date": "2026-06-24", "close": 4.23, "volume": 1104084.0}, {"date": "2026-06-25", "close": 3.83, "volume": 1769409.0}, {"date": "2026-06-26", "close": 3.65, "volume": 2290954.0}, {"date": "2026-06-29", "close": 3.85, "volume": 1742258.0}, {"date": "2026-06-30", "close": 4.08, "volume": 1334568.0}, {"date": "2026-07-01", "close": 4.32, "volume": 1601108.0}, {"date": "2026-07-02", "close": 4.19, "volume": 1266751.0}, {"date": "2026-07-03", "close": 4.15, "volume": 1305710.0}, {"date": "2026-07-06", "close": 4.17, "volume": 881611.0}, {"date": "2026-07-07", "close": 4.03, "volume": 757570.0}, {"date": "2026-07-08", "close": 3.46, "volume": 3596003.0}, {"date": "2026-07-09", "close": 3.44, "volume": 1466660.0}, {"date": "2026-07-10", "close": 3.59, "volume": 1261541.0}, {"date": "2026-07-13", "close": 3.55, "volume": 1532223.0}, {"date": "2026-07-14", "close": 3.71, "volume": 1580914.0}, {"date": "2026-07-15", "close": 3.66, "volume": 1516642.0}, {"date": "2026-07-16", "close": 3.54, "volume": 1665593.0}, {"date": "2026-07-17", "close": 3.27, "volume": 2495261.0}, {"date": "2026-07-20", "close": 3.3, "volume": 1091180.0}, {"date": "2026-07-21", "close": 3.23, "volume": 2185338.0}, {"date": "2026-07-22", "close": 3.51, "volume": 1710515.0}, {"date": "2026-07-23", "close": 3.33, "volume": 1688264.0}, {"date": "2026-07-24", "close": 3.07, "volume": 2184647.0}, {"date": "2026-07-27", "close": 3.21, "volume": 1819841.0}, {"date": "2026-07-28", "close": 3.25, "volume": 1316400.0}, {"date": "2026-07-29", "close": 3.09, "volume": 1726952.0}, {"date": "2026-07-30", "close": 2.83, "volume": 3548590.0}, {"date": "2026-07-31", "close": 3.05, "volume": 2165680.0}, {"date": "2026-08-03", "close": 3.01, "volume": 2824861.0}, {"date": "2026-08-04", "close": 3.13, "volume": 1832164.0}, {"date": "2026-08-05", "close": 3.41, "volume": 2526719.0}, {"date": "2026-08-06", "close": 3.4, "volume": 3156497.0}, {"date": "2026-08-07", "close": 3.44, "volume": 1539365.0}, {"date": "2026-08-10", "close": 3.6, "volume": 1730519.0}, {"date": "2026-08-11", "close": 3.72, "volume": 2384412.0}, {"date": "2026-08-12", "close": 3.58, "volume": 1226199.0}, {"date": "2026-08-13", "close": 3.46, "volume": 1424728.0}, {"date": "2026-08-14", "close": 3.29, "volume": 1951530.0}, {"date": "2026-08-17", "close": 3.54, "volume": 1706691.0}, {"date": "2026-08-18", "close": 3.28, "volume": 1262270.0}, {"date": "2026-08-19", "close": 3.02, "volume": 2542017.0}, {"date": "2026-08-20", "close": 2.89, "volume": 4103805.0}, {"date": "2026-08-21", "close": 2.89, "volume": 3125967.0}, {"date": "2026-08-24", "close": 3.18, "volume": 3071307.0}, {"date": "2026-08-25", "close": 3.05, "volume": 1650109.0}, {"date": "2026-08-26", "close": 3.06, "volume": 1536316.0}, {"date": "2026-08-27", "close": 2.93, "volume": 1525537.0}, {"date": "2026-08-28", "close": 3.05, "volume": 2166427.0}, {"date": "2026-08-31", "close": 2.98, "volume": 2992769.0}, {"date": "2026-09-01", "close": 3.1, "volume": 2155991.0}, {"date": "2026-09-02", "close": 2.89, "volume": 4634257.0}, {"date": "2026-09-03", "close": 3.01, "volume": 1859407.0}, {"date": "2026-09-04", "close": 2.96, "volume": 1170775.0}, {"date": "2026-09-07", "close": 3.12, "volume": 1447333.0}, {"date": "2026-09-08", "close": 3.03, "volume": 1287082.0}, {"date": "2026-09-09", "close": 3.11, "volume": 1406201.0}, {"date": "2026-09-10", "close": 2.85, "volume": 3679873.0}, {"date": "2026-09-11", "close": 2.64, "volume": 2071066.0}, {"date": "2026-09-14", "close": 2.55, "volume": 1891775.0}, {"date": "2026-09-15", "close": 2.5, "volume": 1449077.0}, {"date": "2026-09-16", "close": 2.56, "volume": 1710039.0}, {"date": "2026-09-17", "close": 2.72, "volume": 2853755.0}, {"date": "2026-09-18", "close": 3.0, "volume": 6580111.0}], "refreshing": true}