{"ticker": "RZI", "overview": {"name": "Raiz Invest Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RZI", "has_prices": true, "as_of": "2026-09-07", "last": 0.595, "prev_close": 0.62, "change": -0.025000000000000022, "change_pct": -0.040322580645161324, "session_volume": 77735.0, "vwap_5": 0.6048917342990483, "vwap_20": 0.6166000591540964, "vwap_60": 0.563038761437938, "vwap_250": 0.6635022897245362, "high_52w": 0.94, "low_52w": 0.495, "avg_volume_20": 46488.75, "sessions": 400, "market_cap": {"value": 57964505.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161314", "src": "ASX", "ticker": "RZI", "cik": "", "company": "Raiz Invest Limited", "company_raw": "Raiz Invest 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 RZI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161314", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 941}, {"id": "ASX-03157874", "src": "ASX", "ticker": "RZI", "cik": "", "company": "Raiz Invest Limited", "company_raw": "Raiz Invest 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 RZI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157874", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9581}, {"id": "ASXSH-03153815", "src": "ASX", "ticker": "RZI", "cik": "", "company": "Raiz Invest Limited", "company_raw": "Raiz Invest Limited", "who": "SH2 Holdings Pty Ltd and each of the parties listed in Annexure A", "who_key": "SH2 Holdings Pty Ltd and each of the parties listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in RZI \u2014 SH2 Holdings Pty Ltd and each of the parties listed in Annexure A declares 10.27%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153815", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Douglas Rogan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 20000.0, "indirect_account": "Rogan Family Superannuation", "pct": null, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157255-2A1707929", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "SH2 Holdings Pty Ltd and each of the parties listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.27, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153815-2A1706410", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher John Taylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097306-2A1675660", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.R. Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-24", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.R. Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-12", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.R. Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-03", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.R. Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-06", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.P. Finlayson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-06", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P.A. Fay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-06", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-30", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.R. Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-25", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S. Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-24", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S. Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-10", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-02", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P.A. Fay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-02", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.R. Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-02", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-22", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P.A Fay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-08", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-02", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-26", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. S. Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-14", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P.A. Fay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-14", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. S. Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-10", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.S. Lucas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-31", "source_url": "https://www.marketindex.com.au/asx/rzi", "needs_ocr": 0}], "directors": [{"name": "Christopher John Taylor", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "P. A. Fay", "first_seen": "2018-06-20", "last_seen": "2018-06-20", "status": "past", "notices": 1}, {"name": "K. M. Moore", "first_seen": "2018-06-20", "last_seen": "2018-06-20", "status": "past", "notices": 1}, {"name": "N. P. Finlayson", "first_seen": "2018-06-20", "last_seen": "2018-06-22", "status": "past", "notices": 2}, {"name": "D. R. Gordon", "first_seen": "2018-06-20", "last_seen": "2018-06-22", "status": "past", "notices": 2}, {"name": "P A. Fay", "first_seen": "2018-06-25", "last_seen": "2018-06-25", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2018-06-25", "last_seen": "2018-06-25", "status": "past", "notices": 1}, {"name": "G. S. Lucas", "first_seen": "2018-06-25", "last_seen": "2018-09-14", "status": "past", "notices": 3}, {"name": "P.A Fay", "first_seen": "2018-10-08", "last_seen": "2018-10-08", "status": "past", "notices": 1}, {"name": "G.S. Lucas", "first_seen": "2018-06-20", "last_seen": "2019-06-24", "status": "past", "notices": 5}, {"name": "G.S Lucas", "first_seen": "2018-06-22", "last_seen": "2019-10-30", "status": "past", "notices": 6}, {"name": "P.A. Fay", "first_seen": "2018-06-29", "last_seen": "2019-12-06", "status": "past", "notices": 4}, {"name": "N.P. Finlayson", "first_seen": "2019-12-06", "last_seen": "2019-12-06", "status": "past", "notices": 1}, {"name": "D.R. Gordon", "first_seen": "2019-06-02", "last_seen": "2020-03-24", "status": "past", "notices": 6}, {"name": "Malone", "first_seen": "2024-03-12", "last_seen": "2024-03-12", "status": "past", "notices": 1}, {"name": "Paul Douglas Rogan", "first_seen": "2026-11-02", "last_seen": "2026-11-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157255-2A1707929"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Q1 FY27 Quarterly Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155733-2A1707166"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153815-2A1706410"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Appointment of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151897-2A1705658"}, {"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/2924-03149229-2A1704496"}], "performance": {"ticker": "RZI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-21", "close": 1.4, "volume": 914980.0}, {"date": "2018-06-22", "close": 1.39, "volume": 570781.0}, {"date": "2018-06-25", "close": 1.4, "volume": 126835.0}, {"date": "2018-06-26", "close": 1.32, "volume": 183967.0}, {"date": "2018-06-27", "close": 1.2, "volume": 436502.0}, {"date": "2018-06-28", "close": 1.23, "volume": 144781.0}, {"date": "2018-06-29", "close": 1.25, "volume": 131536.0}, {"date": "2018-07-02", "close": 1.25, "volume": 84244.0}, {"date": "2018-07-03", "close": 1.175, "volume": 97578.0}, {"date": "2018-07-04", "close": 1.13, "volume": 36167.0}, {"date": "2018-07-05", "close": 1.035, "volume": 167949.0}, {"date": "2018-07-06", "close": 1.0, "volume": 448813.0}, {"date": "2018-07-09", "close": 0.97, "volume": 119762.0}, {"date": "2018-07-10", "close": 0.955, "volume": 124164.0}, {"date": "2018-07-11", "close": 0.955, "volume": 60800.0}, {"date": "2018-07-12", "close": 0.955, "volume": 51286.0}, {"date": "2018-07-13", "close": 0.9, "volume": 72830.0}, {"date": "2018-07-16", "close": 0.89, "volume": 56835.0}, {"date": "2018-07-17", "close": 0.9, "volume": 75440.0}, {"date": "2018-07-18", "close": 0.96, "volume": 80782.0}, {"date": "2018-07-19", "close": 0.98, "volume": 52525.0}, {"date": "2018-07-20", "close": 0.93, "volume": 98131.0}, {"date": "2018-07-23", "close": 0.93, "volume": 14348.0}, {"date": "2018-07-24", "close": 1.0, "volume": 116113.0}, {"date": "2018-07-25", "close": 1.04, "volume": 101143.0}, {"date": "2018-07-26", "close": 1.08, "volume": 51937.0}, {"date": "2018-07-27", "close": 1.13, "volume": 122494.0}, {"date": "2018-07-30", "close": 1.08, "volume": 38618.0}, {"date": "2018-07-31", "close": 1.07, "volume": 9215.0}, {"date": "2018-08-01", "close": 1.07, "volume": 40000.0}, {"date": "2018-08-02", "close": 0.95, "volume": 109626.0}, {"date": "2018-08-03", "close": 0.95, "volume": 27400.0}, {"date": "2018-08-06", "close": 1.02, "volume": 5120.0}, {"date": "2018-08-07", "close": 0.95, "volume": 94761.0}, {"date": "2018-08-08", "close": 0.92, "volume": 52103.0}, {"date": "2018-08-09", "close": 0.95, "volume": 98101.0}, {"date": "2018-08-10", "close": 0.92, "volume": 17827.0}, {"date": "2018-08-13", "close": 0.82, "volume": 293015.0}, {"date": "2018-08-14", "close": 0.86, "volume": 98600.0}, {"date": "2018-08-15", "close": 0.905, "volume": 134916.0}, {"date": "2018-08-16", "close": 0.83, "volume": 64049.0}, {"date": "2018-08-17", "close": 0.815, "volume": 93768.0}, {"date": "2018-08-20", "close": 0.84, "volume": 34717.0}, {"date": "2018-08-21", "close": 0.865, "volume": 19339.0}, {"date": "2018-08-22", "close": 0.825, "volume": 41844.0}, {"date": "2018-08-23", "close": 0.84, "volume": 21531.0}, {"date": "2018-08-24", "close": 0.82, "volume": 81156.0}, {"date": "2018-08-27", "close": 0.85, "volume": 23039.0}, {"date": "2018-08-28", "close": 0.86, "volume": 42823.0}, {"date": "2018-08-29", "close": 0.85, "volume": 20599.0}, {"date": "2018-08-30", "close": 0.89, "volume": 13500.0}, {"date": "2018-08-31", "close": 0.945, "volume": 129599.0}, {"date": "2018-09-03", "close": 0.92, "volume": 40200.0}, {"date": "2018-09-04", "close": 0.9, "volume": 162697.0}, {"date": "2018-09-05", "close": 0.92, "volume": 30477.0}, {"date": "2018-09-06", "close": 0.89, "volume": 39806.0}, {"date": "2018-09-07", "close": 0.865, "volume": 7000.0}, {"date": "2018-09-10", "close": 0.865, "volume": 13587.0}, {"date": "2018-09-11", "close": 0.875, "volume": 4000.0}, {"date": "2018-09-12", "close": 0.91, "volume": 46715.0}, {"date": "2018-09-13", "close": 0.91, "volume": 6280.0}, {"date": "2018-09-14", "close": 0.91, "volume": 128.0}, {"date": "2018-09-17", "close": 0.925, "volume": 103250.0}, {"date": "2018-09-19", "close": 0.92, "volume": 18458.0}, {"date": "2018-09-20", "close": 0.88, "volume": 2750.0}, {"date": "2018-09-21", "close": 0.88, "volume": 5303.0}, {"date": "2018-09-24", "close": 0.9, "volume": 11641.0}, {"date": "2018-09-25", "close": 0.9, "volume": 4500.0}, {"date": "2018-09-26", "close": 0.92, "volume": 13866.0}, {"date": "2018-09-27", "close": 0.92, "volume": 14800.0}, {"date": "2018-09-28", "close": 1.0, "volume": 119277.0}, {"date": "2018-10-01", "close": 1.0, "volume": 2500.0}, {"date": "2018-10-02", "close": 1.0, "volume": 25515.0}, {"date": "2018-10-03", "close": 0.94, "volume": 4107.0}, {"date": "2018-10-04", "close": 0.9, "volume": 66777.0}, {"date": "2018-10-05", "close": 0.9, "volume": 13939.0}, {"date": "2018-10-08", "close": 0.89, "volume": 10000.0}, {"date": "2018-10-09", "close": 0.81, "volume": 94723.0}, {"date": "2018-10-10", "close": 0.8, "volume": 54054.0}, {"date": "2018-10-11", "close": 0.73, "volume": 136566.0}, {"date": "2018-10-12", "close": 0.73, "volume": 63935.0}, {"date": "2018-10-15", "close": 0.69, "volume": 81873.0}, {"date": "2018-10-16", "close": 0.695, "volume": 21734.0}, {"date": "2018-10-17", "close": 0.66, "volume": 48333.0}, {"date": "2018-10-18", "close": 0.65, "volume": 105436.0}, {"date": "2018-10-19", "close": 0.645, "volume": 70099.0}, {"date": "2018-10-22", "close": 0.64, "volume": 84360.0}, {"date": "2018-10-23", "close": 0.6, "volume": 97850.0}, {"date": "2018-10-24", "close": 0.62, "volume": 29784.0}, {"date": "2018-10-25", "close": 0.645, "volume": 15650.0}, {"date": "2018-10-26", "close": 0.62, "volume": 50959.0}, {"date": "2018-10-29", "close": 0.63, "volume": 46549.0}, {"date": "2018-10-30", "close": 0.65, "volume": 20498.0}, {"date": "2018-10-31", "close": 0.64, "volume": 110247.0}, {"date": "2018-11-01", "close": 0.63, "volume": 8750.0}, {"date": "2018-11-02", "close": 0.66, "volume": 28865.0}, {"date": "2018-11-06", "close": 0.67, "volume": 5827.0}, {"date": "2018-11-07", "close": 0.64, "volume": 29573.0}, {"date": "2018-11-08", "close": 0.64, "volume": 8299.0}, {"date": "2018-11-09", "close": 0.63, "volume": 3769.0}, {"date": "2018-11-12", "close": 0.6, "volume": 241482.0}, {"date": "2018-11-13", "close": 0.62, "volume": 4777.0}, {"date": "2018-11-14", "close": 0.61, "volume": 24515.0}, {"date": "2018-11-15", "close": 0.65, "volume": 5400.0}, {"date": "2018-11-16", "close": 0.6, "volume": 203478.0}, {"date": "2018-11-19", "close": 0.59, "volume": 124168.0}, {"date": "2018-11-20", "close": 0.56, "volume": 66583.0}, {"date": "2018-11-21", "close": 0.57, "volume": 35257.0}, {"date": "2018-11-22", "close": 0.54, "volume": 58837.0}, {"date": "2018-11-23", "close": 0.555, "volume": 78962.0}, {"date": "2018-11-26", "close": 0.55, "volume": 4460.0}, {"date": "2018-11-27", "close": 0.56, "volume": 32780.0}, {"date": "2018-11-28", "close": 0.575, "volume": 20063.0}, {"date": "2018-11-29", "close": 0.6, "volume": 24600.0}, {"date": "2018-11-30", "close": 0.57, "volume": 17095.0}, {"date": "2018-12-03", "close": 0.57, "volume": 3920.0}, {"date": "2018-12-04", "close": 0.57, "volume": 3581.0}, {"date": "2018-12-05", "close": 0.56, "volume": 17509.0}, {"date": "2018-12-06", "close": 0.56, "volume": 27560.0}, {"date": "2018-12-10", "close": 0.51, "volume": 33750.0}, {"date": "2018-12-11", "close": 0.51, "volume": 87156.0}, {"date": "2018-12-12", "close": 0.51, "volume": 52400.0}, {"date": "2018-12-13", "close": 0.5, "volume": 9500.0}, {"date": "2018-12-14", "close": 0.49, "volume": 50224.0}, {"date": "2018-12-17", "close": 0.48, "volume": 29680.0}, {"date": "2018-12-18", "close": 0.5, "volume": 7000.0}, {"date": "2018-12-19", "close": 0.48, "volume": 126270.0}, {"date": "2018-12-20", "close": 0.5, "volume": 200.0}, {"date": "2018-12-21", "close": 0.5, "volume": 2000.0}, {"date": "2018-12-24", "close": 0.5, "volume": 8350.0}, {"date": "2018-12-27", "close": 0.5, "volume": 3000.0}, {"date": "2018-12-28", "close": 0.465, "volume": 20000.0}, {"date": "2018-12-31", "close": 0.465, "volume": 4542.0}, {"date": "2019-01-03", "close": 0.44, "volume": 56701.0}, {"date": "2019-01-04", "close": 0.48, "volume": 6846.0}, {"date": "2019-01-07", "close": 0.48, "volume": 15390.0}, {"date": "2019-01-08", "close": 0.49, "volume": 11769.0}, {"date": "2019-01-09", "close": 0.48, "volume": 26215.0}, {"date": "2019-01-10", "close": 0.495, "volume": 4300.0}, {"date": "2019-01-11", "close": 0.5, "volume": 30000.0}, {"date": "2019-01-14", "close": 0.49, "volume": 1000.0}, {"date": "2019-01-16", "close": 0.5, "volume": 24670.0}, {"date": "2019-01-17", "close": 0.47, "volume": 46896.0}, {"date": "2019-01-18", "close": 0.49, "volume": 17504.0}, {"date": "2019-01-21", "close": 0.5, "volume": 70510.0}, {"date": "2019-01-22", "close": 0.555, "volume": 118226.0}, {"date": "2019-01-23", "close": 0.535, "volume": 184921.0}, {"date": "2019-01-24", "close": 0.49, "volume": 112065.0}, {"date": "2019-01-25", "close": 0.45, "volume": 115010.0}, {"date": "2019-01-29", "close": 0.5, "volume": 6826.0}, {"date": "2019-01-30", "close": 0.465, "volume": 1669.0}, {"date": "2019-01-31", "close": 0.45, "volume": 10768.0}, {"date": "2019-02-01", "close": 0.46, "volume": 105071.0}, {"date": "2019-02-04", "close": 0.46, "volume": 153929.0}, {"date": "2019-02-05", "close": 0.46, "volume": 300186.0}, {"date": "2019-02-06", "close": 0.48, "volume": 116361.0}, {"date": "2019-02-07", "close": 0.525, "volume": 106750.0}, {"date": "2019-02-08", "close": 0.53, "volume": 21150.0}, {"date": "2019-02-11", "close": 0.545, "volume": 26217.0}, {"date": "2019-02-12", "close": 0.5, "volume": 77456.0}, {"date": "2019-02-13", "close": 0.53, "volume": 55171.0}, {"date": "2019-02-14", "close": 0.53, "volume": 24229.0}, {"date": "2019-02-15", "close": 0.5, "volume": 50500.0}, {"date": "2019-02-18", "close": 0.5, "volume": 92746.0}, {"date": "2019-02-19", "close": 0.495, "volume": 2313.0}, {"date": "2019-02-20", "close": 0.5, "volume": 400.0}, {"date": "2019-02-22", "close": 0.52, "volume": 13600.0}, {"date": "2019-02-25", "close": 0.6, "volume": 55507.0}, {"date": "2019-02-26", "close": 0.635, "volume": 399863.0}, {"date": "2019-02-27", "close": 0.68, "volume": 88872.0}, {"date": "2019-02-28", "close": 0.68, "volume": 61669.0}, {"date": "2019-03-01", "close": 0.67, "volume": 74480.0}, {"date": "2019-03-04", "close": 0.7, "volume": 347305.0}, {"date": "2019-03-05", "close": 0.67, "volume": 91628.0}, {"date": "2019-03-06", "close": 0.66, "volume": 57339.0}, {"date": "2019-03-07", "close": 0.675, "volume": 67507.0}, {"date": "2019-03-08", "close": 0.705, "volume": 133284.0}, {"date": "2019-03-11", "close": 0.725, "volume": 252713.0}, {"date": "2019-03-12", "close": 0.68, "volume": 332081.0}, {"date": "2019-03-13", "close": 0.655, "volume": 91592.0}, {"date": "2019-03-14", "close": 0.64, "volume": 179070.0}, {"date": "2019-03-15", "close": 0.65, "volume": 112081.0}, {"date": "2019-03-18", "close": 0.57, "volume": 235809.0}, {"date": "2019-03-19", "close": 0.61, "volume": 109556.0}, {"date": "2019-03-20", "close": 0.61, "volume": 2000.0}, {"date": "2019-03-21", "close": 0.57, "volume": 9124.0}, {"date": "2019-03-22", "close": 0.56, "volume": 30393.0}, {"date": "2019-03-25", "close": 0.56, "volume": 14080.0}, {"date": "2019-03-26", "close": 0.56, "volume": 17981.0}, {"date": "2019-03-27", "close": 0.53, "volume": 95477.0}, {"date": "2019-03-28", "close": 0.545, "volume": 29841.0}, {"date": "2019-03-29", "close": 0.59, "volume": 52379.0}, {"date": "2019-04-01", "close": 0.555, "volume": 43502.0}, {"date": "2019-04-02", "close": 0.54, "volume": 70154.0}, {"date": "2019-04-03", "close": 0.53, "volume": 43285.0}, {"date": "2019-04-04", "close": 0.52, "volume": 104148.0}, {"date": "2019-04-05", "close": 0.535, "volume": 31524.0}, {"date": "2019-04-08", "close": 0.54, "volume": 10909.0}, {"date": "2019-04-09", "close": 0.54, "volume": 56732.0}, {"date": "2019-04-10", "close": 0.51, "volume": 218459.0}, {"date": "2019-04-11", "close": 0.54, "volume": 87175.0}, {"date": "2019-04-12", "close": 0.525, "volume": 52329.0}, {"date": "2019-04-15", "close": 0.575, "volume": 54600.0}, {"date": "2019-04-16", "close": 0.54, "volume": 115339.0}, {"date": "2019-04-17", "close": 0.535, "volume": 13050.0}, {"date": "2019-04-18", "close": 0.565, "volume": 22145.0}, {"date": "2019-04-23", "close": 0.54, "volume": 93082.0}, {"date": "2019-04-24", "close": 0.55, "volume": 113897.0}, {"date": "2019-04-26", "close": 0.56, "volume": 124556.0}, {"date": "2019-04-29", "close": 0.55, "volume": 67360.0}, {"date": "2019-04-30", "close": 0.55, "volume": 217418.0}, {"date": "2019-05-01", "close": 0.53, "volume": 139142.0}, {"date": "2019-05-02", "close": 0.51, "volume": 32537.0}, {"date": "2019-05-03", "close": 0.515, "volume": 132600.0}, {"date": "2019-05-06", "close": 0.54, "volume": 49203.0}, {"date": "2019-05-07", "close": 0.5, "volume": 273255.0}, {"date": "2019-05-08", "close": 0.5, "volume": 102333.0}, {"date": "2019-05-09", "close": 0.49, "volume": 68635.0}, {"date": "2019-05-10", "close": 0.5, "volume": 16150.0}, {"date": "2019-05-13", "close": 0.515, "volume": 63441.0}, {"date": "2019-05-14", "close": 0.5, "volume": 403119.0}, {"date": "2019-05-15", "close": 0.51, "volume": 3210.0}, {"date": "2019-05-16", "close": 0.49, "volume": 1000.0}, {"date": "2019-05-17", "close": 0.48, "volume": 82342.0}, {"date": "2019-05-20", "close": 0.485, "volume": 48433.0}, {"date": "2019-05-21", "close": 0.48, "volume": 102374.0}, {"date": "2019-05-22", "close": 0.47, "volume": 104766.0}, {"date": "2019-05-23", "close": 0.46, "volume": 94500.0}, {"date": "2019-05-24", "close": 0.45, "volume": 421309.0}, {"date": "2019-05-27", "close": 0.46, "volume": 64600.0}, {"date": "2019-05-28", "close": 0.47, "volume": 59171.0}, {"date": "2019-05-29", "close": 0.47, "volume": 113422.0}, {"date": "2019-05-30", "close": 0.465, "volume": 131436.0}, {"date": "2019-05-31", "close": 0.46, "volume": 103860.0}, {"date": "2019-06-03", "close": 0.46, "volume": 116284.0}, {"date": "2019-06-04", "close": 0.46, "volume": 99671.0}, {"date": "2019-06-05", "close": 0.455, "volume": 25859.0}, {"date": "2019-06-06", "close": 0.45, "volume": 83401.0}, {"date": "2019-06-07", "close": 0.46, "volume": 56161.0}, {"date": "2019-06-11", "close": 0.45, "volume": 60556.0}, {"date": "2019-06-12", "close": 0.5, "volume": 195152.0}, {"date": "2019-06-13", "close": 0.465, "volume": 28119.0}, {"date": "2019-06-14", "close": 0.455, "volume": 36240.0}, {"date": "2019-06-17", "close": 0.465, "volume": 69785.0}, {"date": "2019-06-18", "close": 0.46, "volume": 89957.0}, {"date": "2019-06-19", "close": 0.46, "volume": 75013.0}, {"date": "2019-06-20", "close": 0.455, "volume": 329847.0}, {"date": "2019-06-21", "close": 0.455, "volume": 178146.0}, {"date": "2019-06-24", "close": 0.43, "volume": 170590.0}, {"date": "2019-06-25", "close": 0.43, "volume": 171337.0}, {"date": "2019-06-26", "close": 0.43, "volume": 118140.0}, {"date": "2019-06-27", "close": 0.44, "volume": 44920.0}, {"date": "2019-06-28", "close": 0.495, "volume": 135618.0}, {"date": "2019-07-01", "close": 0.47, "volume": 75649.0}, {"date": "2019-07-02", "close": 0.465, "volume": 215677.0}, {"date": "2019-07-03", "close": 0.44, "volume": 143386.0}, {"date": "2019-07-04", "close": 0.46, "volume": 56414.0}, {"date": "2019-07-05", "close": 0.465, "volume": 12200.0}, {"date": "2019-07-08", "close": 0.49, "volume": 14325.0}, {"date": "2019-07-09", "close": 0.51, "volume": 105759.0}, {"date": "2019-07-10", "close": 0.51, "volume": 80973.0}, {"date": "2019-07-11", "close": 0.495, "volume": 54493.0}, {"date": "2019-07-12", "close": 0.495, "volume": 203204.0}, {"date": "2019-07-15", "close": 0.505, "volume": 147030.0}, {"date": "2019-07-16", "close": 0.525, "volume": 155399.0}, {"date": "2019-07-17", "close": 0.535, "volume": 130869.0}, {"date": "2019-07-18", "close": 0.565, "volume": 98634.0}, {"date": "2019-07-19", "close": 0.58, "volume": 78066.0}, {"date": "2019-07-22", "close": 0.6, "volume": 225283.0}, {"date": "2019-07-23", "close": 0.675, "volume": 210399.0}, {"date": "2019-07-24", "close": 0.625, "volume": 98087.0}, {"date": "2019-07-25", "close": 0.67, "volume": 10962.0}, {"date": "2019-07-26", "close": 0.63, "volume": 20476.0}, {"date": "2019-07-29", "close": 0.715, "volume": 237976.0}, {"date": "2019-07-30", "close": 0.7, "volume": 180823.0}, {"date": "2019-07-31", "close": 0.7, "volume": 89418.0}, {"date": "2019-08-01", "close": 0.75, "volume": 214213.0}, {"date": "2019-08-02", "close": 0.87, "volume": 293356.0}, {"date": "2019-08-05", "close": 0.93, "volume": 513856.0}, {"date": "2019-08-06", "close": 0.85, "volume": 119988.0}, {"date": "2019-08-07", "close": 0.915, "volume": 82159.0}, {"date": "2019-08-08", "close": 0.935, "volume": 40256.0}, {"date": "2019-08-09", "close": 0.985, "volume": 130449.0}, {"date": "2019-08-12", "close": 0.945, "volume": 136895.0}, {"date": "2019-08-13", "close": 0.95, "volume": 23749.0}, {"date": "2019-08-14", "close": 0.99, "volume": 65149.0}, {"date": "2019-08-15", "close": 0.92, "volume": 100587.0}, {"date": "2019-08-16", "close": 0.9, "volume": 31528.0}, {"date": "2019-08-19", "close": 0.94, "volume": 193244.0}, {"date": "2019-08-20", "close": 0.9, "volume": 59318.0}, {"date": "2019-08-21", "close": 0.915, "volume": 58242.0}, {"date": "2019-08-22", "close": 0.915, "volume": 99459.0}, {"date": "2019-08-23", "close": 0.9, "volume": 59731.0}, {"date": "2019-08-26", "close": 0.9, "volume": 192316.0}, {"date": "2019-08-27", "close": 0.95, "volume": 221172.0}, {"date": "2019-08-28", "close": 0.955, "volume": 288011.0}, {"date": "2019-08-29", "close": 0.94, "volume": 87674.0}, {"date": "2019-08-30", "close": 0.975, "volume": 188144.0}, {"date": "2019-09-02", "close": 1.03, "volume": 710299.0}, {"date": "2019-09-03", "close": 1.005, "volume": 192048.0}, {"date": "2019-09-04", "close": 0.99, "volume": 50116.0}, {"date": "2019-09-05", "close": 0.97, "volume": 43518.0}, {"date": "2019-09-06", "close": 1.0, "volume": 110013.0}, {"date": "2019-09-09", "close": 1.12, "volume": 801612.0}, {"date": "2019-09-10", "close": 1.04, "volume": 581176.0}, {"date": "2019-09-11", "close": 1.01, "volume": 250354.0}, {"date": "2019-09-12", "close": 0.98, "volume": 90309.0}, {"date": "2019-09-13", "close": 1.005, "volume": 96631.0}, {"date": "2019-09-16", "close": 0.985, "volume": 51044.0}, {"date": "2019-09-17", "close": 0.98, "volume": 92937.0}, {"date": "2019-09-18", "close": 1.02, "volume": 70963.0}, {"date": "2019-09-19", "close": 0.99, "volume": 125968.0}, {"date": "2019-09-20", "close": 0.985, "volume": 95572.0}, {"date": "2019-09-23", "close": 0.985, "volume": 36750.0}, {"date": "2019-09-24", "close": 0.995, "volume": 47650.0}, {"date": "2019-09-25", "close": 0.985, "volume": 27261.0}, {"date": "2019-09-26", "close": 1.02, "volume": 210986.0}, {"date": "2019-09-27", "close": 1.01, "volume": 35026.0}, {"date": "2019-09-30", "close": 0.99, "volume": 36643.0}, {"date": "2019-10-01", "close": 0.99, "volume": 48685.0}, {"date": "2019-10-02", "close": 0.93, "volume": 272838.0}, {"date": "2019-10-03", "close": 0.89, "volume": 237976.0}, {"date": "2019-10-04", "close": 0.925, "volume": 103817.0}, {"date": "2019-10-07", "close": 0.945, "volume": 13586.0}, {"date": "2019-10-08", "close": 0.94, "volume": 86311.0}, {"date": "2019-10-09", "close": 0.9, "volume": 43374.0}, {"date": "2019-10-10", "close": 0.89, "volume": 35408.0}, {"date": "2019-10-11", "close": 0.91, "volume": 47132.0}, {"date": "2019-10-14", "close": 0.91, "volume": 51250.0}, {"date": "2019-10-15", "close": 0.9, "volume": 54492.0}, {"date": "2019-10-16", "close": 0.875, "volume": 103037.0}, {"date": "2019-10-17", "close": 0.875, "volume": 98943.0}, {"date": "2019-10-18", "close": 0.875, "volume": 71381.0}, {"date": "2019-10-21", "close": 0.875, "volume": 46519.0}, {"date": "2019-10-22", "close": 0.87, "volume": 93834.0}, {"date": "2019-10-23", "close": 0.86, "volume": 14753.0}, {"date": "2019-10-24", "close": 0.85, "volume": 55206.0}, {"date": "2019-10-25", "close": 0.865, "volume": 47643.0}, {"date": "2019-10-28", "close": 0.96, "volume": 137821.0}, {"date": "2019-10-29", "close": 0.985, "volume": 282268.0}, {"date": "2019-10-30", "close": 1.0, "volume": 14560.0}, {"date": "2019-10-31", "close": 0.955, "volume": 62203.0}, {"date": "2019-11-01", "close": 0.95, "volume": 34437.0}, {"date": "2019-11-04", "close": 0.96, "volume": 67857.0}, {"date": "2019-11-05", "close": 0.93, "volume": 140716.0}, {"date": "2019-11-06", "close": 0.95, "volume": 34398.0}, {"date": "2019-11-11", "close": 0.905, "volume": 169321.0}, {"date": "2019-11-12", "close": 0.9, "volume": 74508.0}, {"date": "2019-11-13", "close": 0.91, "volume": 75725.0}, {"date": "2019-11-14", "close": 0.9, "volume": 35675.0}, {"date": "2019-11-15", "close": 0.88, "volume": 110753.0}, {"date": "2019-11-18", "close": 0.885, "volume": 31435.0}, {"date": "2019-11-19", "close": 0.87, "volume": 47206.0}, {"date": "2019-11-20", "close": 0.865, "volume": 45493.0}, {"date": "2019-11-21", "close": 0.91, "volume": 252616.0}, {"date": "2019-11-22", "close": 0.88, "volume": 208014.0}, {"date": "2019-11-25", "close": 0.865, "volume": 120887.0}, {"date": "2019-11-26", "close": 0.88, "volume": 34419.0}, {"date": "2019-11-27", "close": 0.87, "volume": 30432.0}, {"date": "2019-11-28", "close": 0.87, "volume": 30603.0}, {"date": "2019-11-29", "close": 0.87, "volume": 93985.0}, {"date": "2019-12-02", "close": 0.87, "volume": 44000.0}, {"date": "2019-12-03", "close": 0.86, "volume": 84972.0}, {"date": "2019-12-04", "close": 0.86, "volume": 29068.0}, {"date": "2019-12-05", "close": 0.86, "volume": 19466.0}, {"date": "2019-12-06", "close": 0.86, "volume": 8147.0}, {"date": "2019-12-09", "close": 0.855, "volume": 27855.0}, {"date": "2019-12-10", "close": 0.855, "volume": 8140.0}, {"date": "2019-12-11", "close": 0.86, "volume": 179084.0}, {"date": "2019-12-12", "close": 0.85, "volume": 30555.0}, {"date": "2019-12-13", "close": 0.85, "volume": 32100.0}, {"date": "2019-12-16", "close": 0.85, "volume": 96242.0}, {"date": "2019-12-17", "close": 0.86, "volume": 235.0}, {"date": "2019-12-18", "close": 0.85, "volume": 22911.0}, {"date": "2019-12-19", "close": 0.85, "volume": 16454.0}, {"date": "2019-12-20", "close": 0.83, "volume": 4880.0}, {"date": "2019-12-23", "close": 0.815, "volume": 6054.0}, {"date": "2019-12-24", "close": 0.815, "volume": 3510.0}, {"date": "2019-12-27", "close": 0.815, "volume": 15515.0}, {"date": "2019-12-30", "close": 0.86, "volume": 36507.0}, {"date": "2019-12-31", "close": 0.87, "volume": 30000.0}, {"date": "2020-01-02", "close": 0.83, "volume": 13012.0}, {"date": "2020-01-03", "close": 0.825, "volume": 7800.0}, {"date": "2020-01-06", "close": 0.83, "volume": 17821.0}, {"date": "2020-01-07", "close": 0.83, "volume": 11038.0}, {"date": "2020-01-08", "close": 0.815, "volume": 57736.0}, {"date": "2020-01-09", "close": 0.79, "volume": 79418.0}, {"date": "2020-01-10", "close": 0.76, "volume": 113796.0}, {"date": "2020-01-13", "close": 0.78, "volume": 14431.0}, {"date": "2020-01-14", "close": 0.83, "volume": 32962.0}, {"date": "2020-01-15", "close": 0.86, "volume": 33459.0}, {"date": "2020-01-16", "close": 0.86, "volume": 34431.0}, {"date": "2020-01-17", "close": 0.82, "volume": 33777.0}, {"date": "2020-01-20", "close": 0.85, "volume": 36191.0}, {"date": "2020-01-21", "close": 0.875, "volume": 178463.0}, {"date": "2020-01-22", "close": 0.89, "volume": 172945.0}, {"date": "2020-01-23", "close": 0.89, "volume": 237474.0}, {"date": "2020-01-24", "close": 0.9, "volume": 113446.0}, {"date": "2020-01-28", "close": 0.92, "volume": 144774.0}, {"date": "2020-01-29", "close": 0.91, "volume": 52823.0}, {"date": "2020-01-30", "close": 0.9, "volume": 26882.0}, {"date": "2020-01-31", "close": 0.87, "volume": 68403.0}, {"date": "2020-02-03", "close": 0.88, "volume": 106505.0}, {"date": "2020-02-04", "close": 0.87, "volume": 48543.0}, {"date": "2020-02-05", "close": 0.88, "volume": 13013.0}, {"date": "2020-02-06", "close": 0.94, "volume": 144672.0}, {"date": "2020-02-07", "close": 0.98, "volume": 446093.0}, {"date": "2020-02-10", "close": 0.97, "volume": 205787.0}, {"date": "2020-02-11", "close": 0.965, "volume": 13446.0}, {"date": "2020-02-12", "close": 0.96, "volume": 148693.0}, {"date": "2020-02-13", "close": 0.94, "volume": 34485.0}, {"date": "2020-02-14", "close": 0.94, "volume": 22593.0}, {"date": "2020-02-17", "close": 0.98, "volume": 263188.0}, {"date": "2020-02-18", "close": 0.945, "volume": 93977.0}, {"date": "2020-02-19", "close": 0.98, "volume": 135401.0}, {"date": "2020-02-20", "close": 0.98, "volume": 40084.0}, {"date": "2020-02-21", "close": 0.95, "volume": 100200.0}, {"date": "2020-02-24", "close": 0.9, "volume": 54180.0}, {"date": "2020-02-25", "close": 0.88, "volume": 62524.0}, {"date": "2020-02-26", "close": 0.85, "volume": 21711.0}, {"date": "2020-02-27", "close": 0.83, "volume": 6002.0}, {"date": "2020-02-28", "close": 0.735, "volume": 159182.0}, {"date": "2020-03-02", "close": 0.74, "volume": 196306.0}, {"date": "2020-03-03", "close": 0.8, "volume": 52529.0}, {"date": "2020-03-04", "close": 0.79, "volume": 10328.0}, {"date": "2020-03-05", "close": 0.845, "volume": 48872.0}, {"date": "2020-03-06", "close": 0.82, "volume": 13792.0}, {"date": "2020-03-09", "close": 0.69, "volume": 80770.0}, {"date": "2020-03-10", "close": 0.65, "volume": 137295.0}, {"date": "2020-03-11", "close": 0.65, "volume": 94463.0}, {"date": "2020-03-12", "close": 0.56, "volume": 181170.0}, {"date": "2020-03-13", "close": 0.52, "volume": 110737.0}, {"date": "2020-03-16", "close": 0.46, "volume": 124434.0}, {"date": "2020-03-17", "close": 0.48, "volume": 56041.0}, {"date": "2020-03-18", "close": 0.48, "volume": 113530.0}, {"date": "2020-03-19", "close": 0.4, "volume": 235712.0}, {"date": "2020-03-20", "close": 0.39, "volume": 216553.0}, {"date": "2020-03-23", "close": 0.3, "volume": 169595.0}, {"date": "2020-03-24", "close": 0.37, "volume": 123733.0}, {"date": "2020-03-25", "close": 0.35, "volume": 124433.0}, {"date": "2020-03-26", "close": 0.4, "volume": 160399.0}, {"date": "2020-03-27", "close": 0.39, "volume": 188576.0}, {"date": "2020-03-30", "close": 0.44, "volume": 70219.0}, {"date": "2020-03-31", "close": 0.45, "volume": 51204.0}, {"date": "2020-04-01", "close": 0.46, "volume": 114099.0}, {"date": "2020-04-02", "close": 0.465, "volume": 3983.0}, {"date": "2020-04-03", "close": 0.465, "volume": 39792.0}, {"date": "2020-04-06", "close": 0.47, "volume": 36794.0}, {"date": "2020-04-07", "close": 0.46, "volume": 38965.0}, {"date": "2020-04-08", "close": 0.49, "volume": 28065.0}, {"date": "2020-04-09", "close": 0.49, "volume": 32510.0}, {"date": "2020-04-14", "close": 0.49, "volume": 27154.0}, {"date": "2020-04-15", "close": 0.465, "volume": 104668.0}, {"date": "2020-04-16", "close": 0.465, "volume": 16233.0}, {"date": "2020-04-17", "close": 0.475, "volume": 17200.0}, {"date": "2020-04-20", "close": 0.475, "volume": 126963.0}, {"date": "2020-04-21", "close": 0.48, "volume": 15585.0}, {"date": "2020-04-22", "close": 0.445, "volume": 113809.0}, {"date": "2020-04-23", "close": 0.465, "volume": 7077.0}, {"date": "2020-04-24", "close": 0.46, "volume": 43903.0}, {"date": "2020-04-27", "close": 0.45, "volume": 8500.0}, {"date": "2020-04-28", "close": 0.56, "volume": 279166.0}, {"date": "2020-04-29", "close": 0.56, "volume": 153577.0}, {"date": "2020-04-30", "close": 0.64, "volume": 126156.0}, {"date": "2020-05-01", "close": 0.595, "volume": 70840.0}, {"date": "2020-05-04", "close": 0.58, "volume": 98813.0}, {"date": "2020-05-05", "close": 0.62, "volume": 201963.0}, {"date": "2020-05-06", "close": 0.62, "volume": 114655.0}, {"date": "2020-05-07", "close": 0.66, "volume": 113197.0}, {"date": "2020-05-08", "close": 0.695, "volume": 129122.0}, {"date": "2020-05-11", "close": 0.74, "volume": 78762.0}, {"date": "2020-05-12", "close": 0.72, "volume": 104244.0}, {"date": "2020-05-13", "close": 0.68, "volume": 66477.0}, {"date": "2020-05-14", "close": 0.645, "volume": 15510.0}, {"date": "2020-05-15", "close": 0.655, "volume": 13703.0}, {"date": "2020-05-18", "close": 0.69, "volume": 31179.0}, {"date": "2020-05-19", "close": 0.665, "volume": 132504.0}, {"date": "2020-05-20", "close": 0.655, "volume": 26951.0}, {"date": "2020-05-21", "close": 0.7, "volume": 29811.0}, {"date": "2020-05-22", "close": 0.7, "volume": 11281.0}, {"date": "2020-05-25", "close": 0.69, "volume": 96397.0}, {"date": "2020-05-26", "close": 0.7, "volume": 105346.0}, {"date": "2020-05-27", "close": 0.695, "volume": 51210.0}, {"date": "2020-05-28", "close": 0.68, "volume": 91199.0}, {"date": "2020-05-29", "close": 0.68, "volume": 16064.0}, {"date": "2020-06-01", "close": 0.705, "volume": 124336.0}, {"date": "2020-06-02", "close": 0.695, "volume": 29317.0}, {"date": "2020-06-03", "close": 0.725, "volume": 163020.0}, {"date": "2020-06-04", "close": 0.75, "volume": 213691.0}, {"date": "2020-06-05", "close": 0.7, "volume": 66243.0}, {"date": "2020-06-09", "close": 0.73, "volume": 93644.0}, {"date": "2020-06-10", "close": 0.72, "volume": 54716.0}, {"date": "2020-06-11", "close": 0.67, "volume": 185418.0}, {"date": "2020-06-12", "close": 0.62, "volume": 171326.0}, {"date": "2020-06-15", "close": 0.61, "volume": 118245.0}, {"date": "2020-06-16", "close": 0.64, "volume": 97661.0}, {"date": "2020-06-17", "close": 0.64, "volume": 8920.0}, {"date": "2020-06-18", "close": 0.65, "volume": 31190.0}, {"date": "2020-06-19", "close": 0.65, "volume": 24690.0}, {"date": "2020-06-22", "close": 0.64, "volume": 31371.0}, {"date": "2020-06-23", "close": 0.675, "volume": 98924.0}, {"date": "2020-06-24", "close": 0.665, "volume": 67746.0}, {"date": "2020-06-25", "close": 0.63, "volume": 23257.0}, {"date": "2020-06-26", "close": 0.63, "volume": 36277.0}, {"date": "2020-06-29", "close": 0.6, "volume": 49544.0}, {"date": "2020-06-30", "close": 0.57, "volume": 200106.0}, {"date": "2020-07-01", "close": 0.62, "volume": 33425.0}, {"date": "2020-07-02", "close": 0.65, "volume": 34980.0}, {"date": "2020-07-03", "close": 0.64, "volume": 27016.0}, {"date": "2020-07-06", "close": 0.645, "volume": 176954.0}, {"date": "2020-07-07", "close": 0.635, "volume": 71647.0}, {"date": "2020-07-08", "close": 0.65, "volume": 6586.0}, {"date": "2020-07-09", "close": 0.66, "volume": 179972.0}, {"date": "2020-07-10", "close": 0.635, "volume": 74699.0}, {"date": "2020-07-13", "close": 0.645, "volume": 135205.0}, {"date": "2020-07-14", "close": 0.6, "volume": 151319.0}, {"date": "2020-07-15", "close": 0.63, "volume": 51586.0}, {"date": "2020-07-16", "close": 0.625, "volume": 36128.0}, {"date": "2020-07-17", "close": 0.62, "volume": 5157.0}, {"date": "2020-07-20", "close": 0.64, "volume": 149618.0}, {"date": "2020-07-21", "close": 0.67, "volume": 74404.0}, {"date": "2020-07-22", "close": 0.665, "volume": 9342.0}, {"date": "2020-07-23", "close": 0.68, "volume": 68404.0}, {"date": "2020-07-24", "close": 0.685, "volume": 66745.0}, {"date": "2020-07-27", "close": 0.645, "volume": 79991.0}, {"date": "2020-07-28", "close": 0.7, "volume": 230715.0}, {"date": "2020-07-29", "close": 0.7, "volume": 60692.0}, {"date": "2020-07-30", "close": 0.7, "volume": 27162.0}, {"date": "2020-07-31", "close": 0.69, "volume": 103300.0}, {"date": "2020-08-03", "close": 0.68, "volume": 112599.0}, {"date": "2020-08-04", "close": 0.66, "volume": 122884.0}, {"date": "2020-08-05", "close": 0.675, "volume": 41952.0}, {"date": "2020-08-06", "close": 0.695, "volume": 4410.0}, {"date": "2020-08-07", "close": 0.67, "volume": 85166.0}, {"date": "2020-08-10", "close": 0.695, "volume": 7661.0}, {"date": "2020-08-11", "close": 0.68, "volume": 24210.0}, {"date": "2020-08-12", "close": 0.7, "volume": 34150.0}, {"date": "2020-08-13", "close": 0.7, "volume": 9739.0}, {"date": "2020-08-14", "close": 0.73, "volume": 102774.0}, {"date": "2020-08-17", "close": 0.76, "volume": 145987.0}, {"date": "2020-08-18", "close": 0.76, "volume": 52971.0}, {"date": "2020-08-19", "close": 0.75, "volume": 61473.0}, {"date": "2020-08-20", "close": 0.755, "volume": 48870.0}, {"date": "2020-08-21", "close": 0.865, "volume": 400033.0}, {"date": "2020-08-24", "close": 0.86, "volume": 326590.0}, {"date": "2020-08-25", "close": 0.84, "volume": 106828.0}, {"date": "2020-08-26", "close": 0.87, "volume": 509334.0}, {"date": "2020-08-27", "close": 0.85, "volume": 39567.0}, {"date": "2020-08-28", "close": 0.86, "volume": 100054.0}, {"date": "2020-08-31", "close": 0.85, "volume": 90682.0}, {"date": "2020-09-01", "close": 0.83, "volume": 72738.0}, {"date": "2020-09-02", "close": 0.81, "volume": 67861.0}, {"date": "2020-09-03", "close": 0.81, "volume": 19415.0}, {"date": "2020-09-04", "close": 0.76, "volume": 100398.0}, {"date": "2020-09-07", "close": 0.76, "volume": 37555.0}, {"date": "2020-09-08", "close": 0.785, "volume": 36882.0}, {"date": "2020-09-09", "close": 0.77, "volume": 40707.0}, {"date": "2020-09-10", "close": 0.815, "volume": 30532.0}, {"date": "2020-09-11", "close": 0.765, "volume": 37304.0}, {"date": "2020-09-14", "close": 0.76, "volume": 37059.0}, {"date": "2020-09-15", "close": 0.77, "volume": 54580.0}, {"date": "2020-09-16", "close": 0.77, "volume": 28644.0}, {"date": "2020-09-17", "close": 0.78, "volume": 26930.0}, {"date": "2020-09-18", "close": 0.75, "volume": 74357.0}, {"date": "2020-09-21", "close": 0.75, "volume": 69936.0}, {"date": "2020-09-22", "close": 0.725, "volume": 115627.0}, {"date": "2020-09-23", "close": 0.72, "volume": 32458.0}, {"date": "2020-09-24", "close": 0.72, "volume": 17007.0}, {"date": "2020-09-25", "close": 0.725, "volume": 19432.0}, {"date": "2020-09-28", "close": 0.73, "volume": 27889.0}, {"date": "2020-09-29", "close": 0.725, "volume": 21922.0}, {"date": "2020-09-30", "close": 0.72, "volume": 40356.0}, {"date": "2020-10-01", "close": 0.72, "volume": 40055.0}, {"date": "2020-10-02", "close": 0.72, "volume": 36528.0}, {"date": "2020-10-05", "close": 0.745, "volume": 1294.0}, {"date": "2020-10-06", "close": 0.735, "volume": 23326.0}, {"date": "2020-10-07", "close": 0.72, "volume": 21005.0}, {"date": "2020-10-08", "close": 0.71, "volume": 24305.0}, {"date": "2020-10-09", "close": 0.72, "volume": 14070.0}, {"date": "2020-10-12", "close": 0.71, "volume": 28990.0}, {"date": "2020-10-13", "close": 0.725, "volume": 64326.0}, {"date": "2020-10-14", "close": 0.7, "volume": 57015.0}, {"date": "2020-10-15", "close": 0.72, "volume": 38777.0}, {"date": "2020-10-16", "close": 0.71, "volume": 23541.0}, {"date": "2020-10-19", "close": 0.735, "volume": 122738.0}, {"date": "2020-10-20", "close": 0.71, "volume": 57127.0}, {"date": "2020-10-21", "close": 0.725, "volume": 29992.0}, {"date": "2020-10-22", "close": 0.715, "volume": 67159.0}, {"date": "2020-10-23", "close": 0.715, "volume": 14054.0}, {"date": "2020-10-26", "close": 0.7, "volume": 131364.0}, {"date": "2020-10-27", "close": 0.75, "volume": 171944.0}, {"date": "2020-10-28", "close": 0.75, "volume": 111824.0}, {"date": "2020-10-29", "close": 0.725, "volume": 14900.0}, {"date": "2020-10-30", "close": 0.735, "volume": 94788.0}, {"date": "2020-11-02", "close": 0.73, "volume": 34857.0}, {"date": "2020-11-03", "close": 0.735, "volume": 20918.0}, {"date": "2020-11-04", "close": 0.77, "volume": 59510.0}, {"date": "2020-11-05", "close": 0.8, "volume": 154797.0}, {"date": "2020-11-06", "close": 0.8, "volume": 260850.0}, {"date": "2020-11-09", "close": 0.78, "volume": 145322.0}, {"date": "2020-11-10", "close": 0.79, "volume": 70865.0}, {"date": "2020-11-11", "close": 0.77, "volume": 39617.0}, {"date": "2020-11-12", "close": 0.8, "volume": 62881.0}, {"date": "2020-11-13", "close": 0.8, "volume": 319133.0}, {"date": "2020-11-16", "close": 0.77, "volume": 41235.0}, {"date": "2020-11-17", "close": 0.85, "volume": 128836.0}, {"date": "2020-11-18", "close": 0.85, "volume": 184197.0}, {"date": "2020-11-19", "close": 0.86, "volume": 271690.0}, {"date": "2020-11-20", "close": 0.895, "volume": 90692.0}, {"date": "2020-11-23", "close": 0.89, "volume": 60408.0}, {"date": "2020-11-24", "close": 0.885, "volume": 67426.0}, {"date": "2020-11-25", "close": 0.89, "volume": 175781.0}, {"date": "2020-11-26", "close": 0.92, "volume": 159402.0}, {"date": "2020-11-27", "close": 0.94, "volume": 100496.0}, {"date": "2020-11-30", "close": 0.95, "volume": 123757.0}, {"date": "2020-12-01", "close": 0.925, "volume": 94027.0}, {"date": "2020-12-02", "close": 0.98, "volume": 654664.0}, {"date": "2020-12-03", "close": 0.98, "volume": 204650.0}, {"date": "2020-12-04", "close": 0.975, "volume": 91151.0}, {"date": "2020-12-07", "close": 0.97, "volume": 77079.0}, {"date": "2020-12-08", "close": 0.93, "volume": 147783.0}, {"date": "2020-12-09", "close": 0.97, "volume": 180563.0}, {"date": "2020-12-10", "close": 0.96, "volume": 86766.0}, {"date": "2020-12-11", "close": 0.94, "volume": 35642.0}, {"date": "2020-12-14", "close": 0.94, "volume": 19597.0}, {"date": "2020-12-15", "close": 0.97, "volume": 145405.0}, {"date": "2020-12-16", "close": 0.95, "volume": 18251.0}, {"date": "2020-12-17", "close": 0.945, "volume": 67028.0}, {"date": "2020-12-18", "close": 0.935, "volume": 36901.0}, {"date": "2020-12-21", "close": 0.915, "volume": 71315.0}, {"date": "2020-12-22", "close": 0.9, "volume": 57416.0}, {"date": "2020-12-23", "close": 0.905, "volume": 36249.0}, {"date": "2020-12-24", "close": 0.915, "volume": 36326.0}, {"date": "2020-12-29", "close": 0.925, "volume": 123891.0}, {"date": "2020-12-30", "close": 0.925, "volume": 19502.0}, {"date": "2020-12-31", "close": 0.945, "volume": 18958.0}, {"date": "2021-01-04", "close": 0.975, "volume": 133449.0}, {"date": "2021-01-05", "close": 1.06, "volume": 862156.0}, {"date": "2021-01-06", "close": 1.1, "volume": 446809.0}, {"date": "2021-01-07", "close": 1.06, "volume": 138226.0}, {"date": "2021-01-08", "close": 1.1, "volume": 101627.0}, {"date": "2021-01-11", "close": 1.09, "volume": 140590.0}, {"date": "2021-01-12", "close": 1.04, "volume": 74142.0}, {"date": "2021-01-13", "close": 1.075, "volume": 358914.0}, {"date": "2021-01-14", "close": 1.095, "volume": 76651.0}, {"date": "2021-01-15", "close": 1.1, "volume": 178844.0}, {"date": "2021-01-18", "close": 1.105, "volume": 189494.0}, {"date": "2021-01-19", "close": 1.145, "volume": 349728.0}, {"date": "2021-01-20", "close": 1.2, "volume": 494170.0}, {"date": "2021-01-21", "close": 1.25, "volume": 373875.0}, {"date": "2021-01-22", "close": 1.26, "volume": 241108.0}, {"date": "2021-01-25", "close": 1.33, "volume": 174265.0}, {"date": "2021-01-27", "close": 1.295, "volume": 448621.0}, {"date": "2021-01-28", "close": 1.23, "volume": 338260.0}, {"date": "2021-01-29", "close": 1.345, "volume": 275532.0}, {"date": "2021-02-01", "close": 1.32, "volume": 147151.0}, {"date": "2021-02-02", "close": 1.325, "volume": 213630.0}, {"date": "2021-02-03", "close": 1.53, "volume": 513154.0}, {"date": "2021-02-04", "close": 1.695, "volume": 668134.0}, {"date": "2021-02-05", "close": 1.64, "volume": 224893.0}, {"date": "2021-02-08", "close": 1.695, "volume": 230661.0}, {"date": "2021-02-09", "close": 1.705, "volume": 255333.0}, {"date": "2021-02-10", "close": 1.74, "volume": 402760.0}, {"date": "2021-02-11", "close": 1.76, "volume": 270907.0}, {"date": "2021-02-12", "close": 1.72, "volume": 161527.0}, {"date": "2021-02-15", "close": 1.9, "volume": 503384.0}, {"date": "2021-02-16", "close": 2.01, "volume": 927787.0}, {"date": "2021-02-17", "close": 2.02, "volume": 344118.0}, {"date": "2021-02-18", "close": 2.06, "volume": 186650.0}, {"date": "2021-02-19", "close": 2.01, "volume": 254336.0}, {"date": "2021-02-22", "close": 1.74, "volume": 362866.0}, {"date": "2021-02-23", "close": 1.9, "volume": 462338.0}, {"date": "2021-02-24", "close": 1.8, "volume": 499360.0}, {"date": "2021-02-25", "close": 1.795, "volume": 176934.0}, {"date": "2021-02-26", "close": 1.65, "volume": 319279.0}, {"date": "2021-03-01", "close": 1.74, "volume": 277269.0}, {"date": "2021-03-02", "close": 1.65, "volume": 167366.0}, {"date": "2021-03-03", "close": 1.71, "volume": 167728.0}, {"date": "2021-03-04", "close": 1.65, "volume": 152857.0}, {"date": "2021-03-05", "close": 1.595, "volume": 262650.0}, {"date": "2021-03-08", "close": 1.71, "volume": 188838.0}, {"date": "2021-03-09", "close": 1.675, "volume": 152706.0}, {"date": "2021-03-10", "close": 1.785, "volume": 269713.0}, {"date": "2021-03-11", "close": 1.7, "volume": 135188.0}, {"date": "2021-03-12", "close": 1.67, "volume": 125345.0}, {"date": "2021-03-15", "close": 1.63, "volume": 126814.0}, {"date": "2021-03-16", "close": 1.66, "volume": 94460.0}, {"date": "2021-03-17", "close": 1.62, "volume": 112943.0}, {"date": "2021-03-18", "close": 1.615, "volume": 144310.0}, {"date": "2021-03-19", "close": 1.635, "volume": 55352.0}, {"date": "2021-03-22", "close": 1.55, "volume": 91146.0}, {"date": "2021-03-23", "close": 1.52, "volume": 202689.0}, {"date": "2021-03-24", "close": 1.475, "volume": 159129.0}, {"date": "2021-03-25", "close": 1.4, "volume": 359915.0}, {"date": "2021-03-26", "close": 1.505, "volume": 205882.0}, {"date": "2021-03-29", "close": 1.515, "volume": 113275.0}, {"date": "2021-03-30", "close": 1.535, "volume": 137541.0}, {"date": "2021-03-31", "close": 1.56, "volume": 87831.0}, {"date": "2021-04-01", "close": 1.61, "volume": 163568.0}, {"date": "2021-04-06", "close": 1.735, "volume": 244850.0}, {"date": "2021-04-07", "close": 1.79, "volume": 131457.0}, {"date": "2021-04-08", "close": 1.78, "volume": 130312.0}, {"date": "2021-04-09", "close": 1.79, "volume": 96538.0}, {"date": "2021-04-12", "close": 1.735, "volume": 165096.0}, {"date": "2021-04-13", "close": 1.75, "volume": 55288.0}, {"date": "2021-04-14", "close": 1.88, "volume": 269394.0}, {"date": "2021-04-15", "close": 1.825, "volume": 222926.0}, {"date": "2021-04-16", "close": 1.8, "volume": 83440.0}, {"date": "2021-04-19", "close": 1.845, "volume": 96746.0}, {"date": "2021-04-20", "close": 1.735, "volume": 193232.0}, {"date": "2021-04-21", "close": 1.685, "volume": 78411.0}, {"date": "2021-04-22", "close": 1.74, "volume": 147179.0}, {"date": "2021-04-23", "close": 1.72, "volume": 51887.0}, {"date": "2021-04-26", "close": 1.68, "volume": 62288.0}, {"date": "2021-04-27", "close": 1.655, "volume": 88638.0}, {"date": "2021-04-30", "close": 1.525, "volume": 338300.0}, {"date": "2021-05-03", "close": 1.51, "volume": 164062.0}, {"date": "2021-05-04", "close": 1.5, "volume": 136776.0}, {"date": "2021-05-05", "close": 1.49, "volume": 246503.0}, {"date": "2021-05-06", "close": 1.435, "volume": 279140.0}, {"date": "2021-05-07", "close": 1.41, "volume": 294978.0}, {"date": "2021-05-10", "close": 1.46, "volume": 235172.0}, {"date": "2021-05-11", "close": 1.38, "volume": 269833.0}, {"date": "2021-05-12", "close": 1.355, "volume": 113609.0}, {"date": "2021-05-13", "close": 1.325, "volume": 225729.0}, {"date": "2021-05-14", "close": 1.345, "volume": 427570.0}, {"date": "2021-05-17", "close": 1.36, "volume": 140686.0}, {"date": "2021-05-18", "close": 1.36, "volume": 108556.0}, {"date": "2021-05-19", "close": 1.3, "volume": 203320.0}, {"date": "2021-05-20", "close": 1.32, "volume": 59507.0}, {"date": "2021-05-21", "close": 1.31, "volume": 132190.0}, {"date": "2021-05-24", "close": 1.325, "volume": 70332.0}, {"date": "2021-05-25", "close": 1.345, "volume": 55061.0}, {"date": "2021-05-26", "close": 1.27, "volume": 136702.0}, {"date": "2021-05-27", "close": 1.26, "volume": 104513.0}, {"date": "2021-05-28", "close": 1.32, "volume": 78223.0}, {"date": "2021-05-31", "close": 1.325, "volume": 70025.0}, {"date": "2021-06-01", "close": 1.4, "volume": 93918.0}, {"date": "2021-06-02", "close": 1.41, "volume": 160012.0}, {"date": "2021-06-03", "close": 1.4, "volume": 116514.0}, {"date": "2021-06-04", "close": 1.375, "volume": 44141.0}, {"date": "2021-06-07", "close": 1.335, "volume": 79917.0}, {"date": "2021-06-08", "close": 1.4, "volume": 400597.0}, {"date": "2021-06-09", "close": 1.54, "volume": 255551.0}, {"date": "2021-06-10", "close": 1.62, "volume": 292319.0}, {"date": "2021-06-11", "close": 1.585, "volume": 236462.0}, {"date": "2021-06-15", "close": 1.5, "volume": 239614.0}, {"date": "2021-06-16", "close": 1.46, "volume": 105480.0}, {"date": "2021-06-17", "close": 1.45, "volume": 46341.0}, {"date": "2021-06-18", "close": 1.445, "volume": 92957.0}, {"date": "2021-06-21", "close": 1.415, "volume": 108397.0}, {"date": "2021-06-22", "close": 1.42, "volume": 130794.0}, {"date": "2021-06-23", "close": 1.51, "volume": 239581.0}, {"date": "2021-06-24", "close": 1.56, "volume": 146472.0}, {"date": "2021-06-25", "close": 1.6, "volume": 185163.0}, {"date": "2021-06-28", "close": 1.56, "volume": 218782.0}, {"date": "2021-06-29", "close": 1.54, "volume": 21266.0}, {"date": "2021-06-30", "close": 1.53, "volume": 130975.0}, {"date": "2021-07-01", "close": 1.54, "volume": 65997.0}, {"date": "2021-07-02", "close": 1.59, "volume": 68715.0}, {"date": "2021-07-05", "close": 1.615, "volume": 125090.0}, {"date": "2021-07-06", "close": 1.73, "volume": 696782.0}, {"date": "2021-07-07", "close": 1.815, "volume": 312696.0}, {"date": "2021-07-08", "close": 1.815, "volume": 220590.0}, {"date": "2021-07-09", "close": 1.73, "volume": 81909.0}, {"date": "2021-07-12", "close": 1.76, "volume": 52278.0}, {"date": "2021-07-13", "close": 1.73, "volume": 74123.0}, {"date": "2021-07-14", "close": 1.73, "volume": 80449.0}, {"date": "2021-07-15", "close": 1.68, "volume": 135258.0}, {"date": "2021-07-16", "close": 1.695, "volume": 37719.0}, {"date": "2021-07-19", "close": 1.67, "volume": 61607.0}, {"date": "2021-07-20", "close": 1.625, "volume": 132726.0}, {"date": "2021-07-21", "close": 1.565, "volume": 225738.0}, {"date": "2021-07-22", "close": 1.56, "volume": 54243.0}, {"date": "2021-07-23", "close": 1.595, "volume": 24865.0}, {"date": "2021-07-26", "close": 1.575, "volume": 48079.0}, {"date": "2021-07-27", "close": 1.56, "volume": 96512.0}, {"date": "2021-07-28", "close": 1.68, "volume": 252289.0}, {"date": "2021-07-29", "close": 1.7, "volume": 237333.0}, {"date": "2021-07-30", "close": 1.68, "volume": 103620.0}, {"date": "2021-08-02", "close": 1.75, "volume": 167562.0}, {"date": "2021-08-03", "close": 1.8, "volume": 255610.0}, {"date": "2021-08-04", "close": 1.97, "volume": 542205.0}, {"date": "2021-08-05", "close": 1.865, "volume": 180753.0}, {"date": "2021-08-06", "close": 1.92, "volume": 109728.0}, {"date": "2021-08-09", "close": 1.89, "volume": 108322.0}, {"date": "2021-08-10", "close": 1.85, "volume": 124574.0}, {"date": "2021-08-11", "close": 1.845, "volume": 286853.0}, {"date": "2021-08-12", "close": 1.86, "volume": 199855.0}, {"date": "2021-08-13", "close": 2.03, "volume": 708269.0}, {"date": "2021-08-16", "close": 2.06, "volume": 459602.0}, {"date": "2021-08-17", "close": 2.03, "volume": 135192.0}, {"date": "2021-08-18", "close": 1.995, "volume": 118189.0}, {"date": "2021-08-19", "close": 1.975, "volume": 59606.0}, {"date": "2021-08-20", "close": 1.83, "volume": 356266.0}, {"date": "2021-08-23", "close": 1.895, "volume": 95791.0}, {"date": "2021-08-24", "close": 1.915, "volume": 85357.0}, {"date": "2021-08-25", "close": 1.955, "volume": 514348.0}, {"date": "2021-08-26", "close": 1.91, "volume": 202485.0}, {"date": "2021-08-27", "close": 1.91, "volume": 84630.0}, {"date": "2021-08-30", "close": 1.95, "volume": 53019.0}, {"date": "2021-08-31", "close": 1.98, "volume": 131165.0}, {"date": "2021-09-01", "close": 1.72, "volume": 1452859.0}, {"date": "2021-09-02", "close": 1.88, "volume": 450092.0}, {"date": "2021-09-03", "close": 1.9, "volume": 315741.0}, {"date": "2021-09-06", "close": 1.825, "volume": 313890.0}, {"date": "2021-09-07", "close": 1.88, "volume": 202380.0}, {"date": "2021-09-08", "close": 1.875, "volume": 86608.0}, {"date": "2021-09-09", "close": 1.8, "volume": 288541.0}, {"date": "2021-09-10", "close": 1.8, "volume": 92490.0}, {"date": "2021-09-13", "close": 1.8, "volume": 130762.0}, {"date": "2021-09-14", "close": 1.805, "volume": 61704.0}, {"date": "2021-09-15", "close": 1.74, "volume": 160244.0}, {"date": "2021-09-16", "close": 1.72, "volume": 130231.0}, {"date": "2021-09-17", "close": 1.82, "volume": 175963.0}, {"date": "2021-09-20", "close": 1.71, "volume": 136208.0}, {"date": "2021-09-21", "close": 1.72, "volume": 152682.0}, {"date": "2021-09-22", "close": 1.715, "volume": 46547.0}, {"date": "2021-09-23", "close": 1.79, "volume": 45543.0}, {"date": "2021-09-24", "close": 1.8, "volume": 63794.0}, {"date": "2021-09-27", "close": 1.835, "volume": 67143.0}, {"date": "2021-09-28", "close": 1.805, "volume": 71760.0}, {"date": "2021-09-29", "close": 1.73, "volume": 105777.0}, {"date": "2021-09-30", "close": 1.75, "volume": 114435.0}, {"date": "2021-10-01", "close": 1.78, "volume": 161356.0}, {"date": "2021-10-04", "close": 1.805, "volume": 43483.0}, {"date": "2021-10-05", "close": 1.765, "volume": 67767.0}, {"date": "2021-10-06", "close": 1.8, "volume": 142544.0}, {"date": "2021-10-07", "close": 1.805, "volume": 89871.0}, {"date": "2021-10-08", "close": 1.895, "volume": 675814.0}, {"date": "2021-10-11", "close": 1.78, "volume": 230806.0}, {"date": "2021-10-12", "close": 1.72, "volume": 93666.0}, {"date": "2021-10-13", "close": 1.74, "volume": 90992.0}, {"date": "2021-10-14", "close": 1.725, "volume": 59699.0}, {"date": "2021-10-15", "close": 1.83, "volume": 168244.0}, {"date": "2021-10-18", "close": 1.815, "volume": 32991.0}, {"date": "2021-10-19", "close": 1.835, "volume": 106212.0}, {"date": "2021-10-20", "close": 1.835, "volume": 30892.0}, {"date": "2021-10-21", "close": 1.825, "volume": 31727.0}, {"date": "2021-10-22", "close": 1.84, "volume": 65715.0}, {"date": "2021-10-25", "close": 1.875, "volume": 173710.0}, {"date": "2021-10-26", "close": 1.85, "volume": 43542.0}, {"date": "2021-10-27", "close": 1.81, "volume": 111689.0}, {"date": "2021-10-28", "close": 1.75, "volume": 84061.0}, {"date": "2021-10-29", "close": 1.79, "volume": 90627.0}, {"date": "2021-11-01", "close": 1.77, "volume": 81281.0}, {"date": "2021-11-02", "close": 1.77, "volume": 61901.0}, {"date": "2021-11-03", "close": 1.77, "volume": 106982.0}, {"date": "2021-11-04", "close": 1.73, "volume": 99706.0}, {"date": "2021-11-05", "close": 1.71, "volume": 232964.0}, {"date": "2021-11-08", "close": 1.68, "volume": 190585.0}, {"date": "2021-11-09", "close": 1.615, "volume": 153321.0}, {"date": "2021-11-10", "close": 1.65, "volume": 176813.0}, {"date": "2021-11-11", "close": 1.64, "volume": 169800.0}, {"date": "2021-11-12", "close": 1.66, "volume": 189279.0}, {"date": "2021-11-15", "close": 1.6, "volume": 139946.0}, {"date": "2021-11-16", "close": 1.55, "volume": 129632.0}, {"date": "2021-11-17", "close": 1.59, "volume": 144583.0}, {"date": "2021-11-18", "close": 1.58, "volume": 114637.0}, {"date": "2021-11-19", "close": 1.7, "volume": 226432.0}, {"date": "2021-11-22", "close": 1.685, "volume": 59409.0}, {"date": "2021-11-23", "close": 1.63, "volume": 156538.0}, {"date": "2021-11-24", "close": 1.65, "volume": 44181.0}, {"date": "2021-11-25", "close": 1.65, "volume": 74050.0}, {"date": "2021-11-26", "close": 1.615, "volume": 81582.0}, {"date": "2021-11-29", "close": 1.59, "volume": 139358.0}, {"date": "2021-11-30", "close": 1.8, "volume": 1198607.0}, {"date": "2021-12-01", "close": 1.79, "volume": 148032.0}, {"date": "2021-12-02", "close": 1.795, "volume": 309451.0}, {"date": "2021-12-03", "close": 1.765, "volume": 97049.0}, {"date": "2021-12-06", "close": 1.68, "volume": 264911.0}, {"date": "2021-12-07", "close": 1.725, "volume": 180573.0}, {"date": "2021-12-08", "close": 1.71, "volume": 53271.0}, {"date": "2021-12-09", "close": 1.7, "volume": 45392.0}, {"date": "2021-12-10", "close": 1.74, "volume": 131825.0}, {"date": "2021-12-13", "close": 1.795, "volume": 230938.0}, {"date": "2021-12-14", "close": 1.77, "volume": 160727.0}, {"date": "2021-12-15", "close": 1.75, "volume": 136084.0}, {"date": "2021-12-16", "close": 1.76, "volume": 43131.0}, {"date": "2021-12-17", "close": 1.7, "volume": 74699.0}, {"date": "2021-12-20", "close": 1.7, "volume": 10976.0}, {"date": "2021-12-21", "close": 1.65, "volume": 68398.0}, {"date": "2021-12-22", "close": 1.71, "volume": 25997.0}, {"date": "2021-12-23", "close": 1.675, "volume": 26380.0}, {"date": "2021-12-24", "close": 1.75, "volume": 26760.0}, {"date": "2021-12-29", "close": 1.77, "volume": 40756.0}, {"date": "2021-12-30", "close": 1.785, "volume": 43999.0}, {"date": "2021-12-31", "close": 1.775, "volume": 43800.0}, {"date": "2022-01-04", "close": 1.76, "volume": 58200.0}, {"date": "2022-01-05", "close": 1.775, "volume": 60253.0}, {"date": "2022-01-06", "close": 1.71, "volume": 78669.0}, {"date": "2022-01-07", "close": 1.71, "volume": 56088.0}, {"date": "2022-01-10", "close": 1.68, "volume": 82352.0}, {"date": "2022-01-11", "close": 1.67, "volume": 51466.0}, {"date": "2022-01-12", "close": 1.665, "volume": 47855.0}, {"date": "2022-01-13", "close": 1.7, "volume": 85226.0}, {"date": "2022-01-14", "close": 1.66, "volume": 35437.0}, {"date": "2022-01-17", "close": 1.685, "volume": 197629.0}, {"date": "2022-01-18", "close": 1.705, "volume": 17412.0}, {"date": "2022-01-19", "close": 1.715, "volume": 61321.0}, {"date": "2022-01-20", "close": 1.67, "volume": 94576.0}, {"date": "2022-01-21", "close": 1.52, "volume": 474457.0}, {"date": "2022-01-24", "close": 1.45, "volume": 177501.0}, {"date": "2022-01-25", "close": 1.4, "volume": 210798.0}, {"date": "2022-01-27", "close": 1.37, "volume": 201951.0}, {"date": "2022-01-28", "close": 1.45, "volume": 51644.0}, {"date": "2022-01-31", "close": 1.45, "volume": 25502.0}, {"date": "2022-02-01", "close": 1.48, "volume": 25580.0}, {"date": "2022-02-02", "close": 1.5, "volume": 53003.0}, {"date": "2022-02-03", "close": 1.515, "volume": 26498.0}, {"date": "2022-02-04", "close": 1.485, "volume": 28769.0}, {"date": "2022-02-07", "close": 1.41, "volume": 79491.0}, {"date": "2022-02-08", "close": 1.43, "volume": 38146.0}, {"date": "2022-02-09", "close": 1.44, "volume": 26531.0}, {"date": "2022-02-10", "close": 1.48, "volume": 42034.0}, {"date": "2022-02-11", "close": 1.45, "volume": 58173.0}, {"date": "2022-02-14", "close": 1.41, "volume": 33427.0}, {"date": "2022-02-15", "close": 1.375, "volume": 45969.0}, {"date": "2022-02-16", "close": 1.32, "volume": 91581.0}, {"date": "2022-02-17", "close": 1.37, "volume": 263687.0}, {"date": "2022-02-18", "close": 1.37, "volume": 48635.0}, {"date": "2022-02-21", "close": 1.37, "volume": 88555.0}, {"date": "2022-02-22", "close": 1.26, "volume": 408780.0}, {"date": "2022-02-23", "close": 1.2, "volume": 119667.0}, {"date": "2022-02-24", "close": 1.2, "volume": 352883.0}, {"date": "2022-02-25", "close": 1.135, "volume": 204408.0}, {"date": "2022-02-28", "close": 1.2, "volume": 226089.0}, {"date": "2022-03-01", "close": 1.27, "volume": 85058.0}, {"date": "2022-03-02", "close": 1.3, "volume": 44027.0}, {"date": "2022-03-03", "close": 1.22, "volume": 67372.0}, {"date": "2022-03-04", "close": 1.205, "volume": 72706.0}, {"date": "2022-03-07", "close": 1.18, "volume": 92120.0}, {"date": "2022-03-08", "close": 1.1, "volume": 142132.0}, {"date": "2022-03-09", "close": 1.135, "volume": 140517.0}, {"date": "2022-03-10", "close": 1.14, "volume": 39605.0}, {"date": "2022-03-11", "close": 1.11, "volume": 20154.0}, {"date": "2022-03-14", "close": 1.05, "volume": 193723.0}, {"date": "2022-03-15", "close": 0.97, "volume": 507713.0}, {"date": "2022-03-16", "close": 1.01, "volume": 153526.0}, {"date": "2022-03-17", "close": 1.055, "volume": 46314.0}, {"date": "2022-03-18", "close": 1.08, "volume": 68077.0}, {"date": "2022-03-21", "close": 1.075, "volume": 100106.0}, {"date": "2022-03-22", "close": 1.035, "volume": 170352.0}, {"date": "2022-03-23", "close": 1.065, "volume": 91492.0}, {"date": "2022-03-24", "close": 1.01, "volume": 73818.0}, {"date": "2022-03-25", "close": 1.05, "volume": 436312.0}, {"date": "2022-03-28", "close": 0.985, "volume": 255541.0}, {"date": "2022-03-29", "close": 0.975, "volume": 206238.0}, {"date": "2022-03-30", "close": 1.04, "volume": 224076.0}, {"date": "2022-03-31", "close": 1.03, "volume": 188805.0}, {"date": "2022-04-01", "close": 1.07, "volume": 34614.0}, {"date": "2022-04-04", "close": 1.06, "volume": 104128.0}, {"date": "2022-04-05", "close": 0.99, "volume": 404182.0}, {"date": "2022-04-06", "close": 1.01, "volume": 182521.0}, {"date": "2022-04-07", "close": 0.99, "volume": 103009.0}, {"date": "2022-04-08", "close": 0.97, "volume": 107796.0}, {"date": "2022-04-11", "close": 0.95, "volume": 115625.0}, {"date": "2022-04-12", "close": 0.935, "volume": 151596.0}, {"date": "2022-04-13", "close": 0.96, "volume": 74164.0}, {"date": "2022-04-14", "close": 0.975, "volume": 31966.0}, {"date": "2022-04-19", "close": 1.06, "volume": 60017.0}, {"date": "2022-04-20", "close": 1.045, "volume": 230343.0}, {"date": "2022-04-21", "close": 1.025, "volume": 181009.0}, {"date": "2022-04-22", "close": 1.035, "volume": 82096.0}, {"date": "2022-04-26", "close": 1.015, "volume": 147696.0}, {"date": "2022-04-27", "close": 1.0, "volume": 117836.0}, {"date": "2022-04-28", "close": 0.98, "volume": 109566.0}, {"date": "2022-04-29", "close": 0.98, "volume": 116321.0}, {"date": "2022-05-02", "close": 0.95, "volume": 55774.0}, {"date": "2022-05-03", "close": 0.98, "volume": 47433.0}, {"date": "2022-05-04", "close": 0.94, "volume": 62596.0}, {"date": "2022-05-05", "close": 0.945, "volume": 24423.0}, {"date": "2022-05-06", "close": 0.935, "volume": 111568.0}, {"date": "2022-05-09", "close": 0.88, "volume": 108857.0}, {"date": "2022-05-10", "close": 0.84, "volume": 154794.0}, {"date": "2022-05-11", "close": 0.855, "volume": 190928.0}, {"date": "2022-05-12", "close": 0.815, "volume": 69815.0}, {"date": "2022-05-13", "close": 0.85, "volume": 60350.0}, {"date": "2022-05-16", "close": 0.815, "volume": 77068.0}, {"date": "2022-05-17", "close": 0.87, "volume": 159886.0}, {"date": "2022-05-18", "close": 0.9, "volume": 116282.0}, {"date": "2022-05-19", "close": 0.85, "volume": 23554.0}, {"date": "2022-05-20", "close": 0.9, "volume": 5363.0}, {"date": "2022-05-23", "close": 0.885, "volume": 70021.0}, {"date": "2022-05-24", "close": 0.855, "volume": 101587.0}, {"date": "2022-05-25", "close": 0.855, "volume": 17376.0}, {"date": "2022-05-26", "close": 0.83, "volume": 48756.0}, {"date": "2022-05-27", "close": 0.84, "volume": 59396.0}, {"date": "2022-05-30", "close": 0.815, "volume": 75839.0}, {"date": "2022-05-31", "close": 0.83, "volume": 34067.0}, {"date": "2022-06-01", "close": 0.83, "volume": 43752.0}, {"date": "2022-06-02", "close": 0.82, "volume": 49577.0}, {"date": "2022-06-03", "close": 0.83, "volume": 88862.0}, {"date": "2022-06-06", "close": 0.75, "volume": 222073.0}, {"date": "2022-06-07", "close": 0.745, "volume": 70912.0}, {"date": "2022-06-08", "close": 0.745, "volume": 119116.0}, {"date": "2022-06-09", "close": 0.72, "volume": 71604.0}, {"date": "2022-06-10", "close": 0.7, "volume": 39922.0}, {"date": "2022-06-14", "close": 0.645, "volume": 173497.0}, {"date": "2022-06-15", "close": 0.62, "volume": 41117.0}, {"date": "2022-06-16", "close": 0.655, "volume": 176883.0}, {"date": "2022-06-17", "close": 0.665, "volume": 79649.0}, {"date": "2022-06-20", "close": 0.61, "volume": 81174.0}, {"date": "2022-06-21", "close": 0.635, "volume": 92154.0}, {"date": "2022-06-22", "close": 0.625, "volume": 116338.0}, {"date": "2022-06-23", "close": 0.59, "volume": 78347.0}, {"date": "2022-06-24", "close": 0.635, "volume": 83734.0}, {"date": "2022-06-27", "close": 0.69, "volume": 89285.0}, {"date": "2022-06-28", "close": 0.69, "volume": 45183.0}, {"date": "2022-06-29", "close": 0.63, "volume": 80007.0}, {"date": "2022-06-30", "close": 0.65, "volume": 165244.0}, {"date": "2022-07-01", "close": 0.7, "volume": 12926.0}, {"date": "2022-07-04", "close": 0.66, "volume": 18992.0}, {"date": "2022-07-05", "close": 0.68, "volume": 42011.0}, {"date": "2022-07-06", "close": 0.685, "volume": 63462.0}, {"date": "2022-07-07", "close": 0.79, "volume": 95425.0}, {"date": "2022-07-08", "close": 0.84, "volume": 40202.0}, {"date": "2022-07-11", "close": 0.85, "volume": 104545.0}, {"date": "2022-07-12", "close": 0.74, "volume": 196242.0}, {"date": "2022-07-13", "close": 0.73, "volume": 25399.0}, {"date": "2022-07-14", "close": 0.71, "volume": 190356.0}, {"date": "2022-07-15", "close": 0.68, "volume": 129371.0}, {"date": "2022-07-18", "close": 0.71, "volume": 52058.0}, {"date": "2022-07-19", "close": 0.71, "volume": 80108.0}, {"date": "2022-07-20", "close": 0.72, "volume": 94078.0}, {"date": "2022-07-21", "close": 0.755, "volume": 15288.0}, {"date": "2022-07-22", "close": 0.755, "volume": 66178.0}, {"date": "2022-07-25", "close": 0.745, "volume": 24534.0}, {"date": "2022-07-26", "close": 0.69, "volume": 233207.0}, {"date": "2022-07-27", "close": 0.72, "volume": 139597.0}, {"date": "2022-07-28", "close": 0.7, "volume": 148099.0}, {"date": "2022-07-29", "close": 0.6975, "volume": 38726.0}, {"date": "2022-08-01", "close": 0.68, "volume": 108144.0}, {"date": "2022-08-02", "close": 0.67, "volume": 146059.0}, {"date": "2022-08-03", "close": 0.67, "volume": 41967.0}, {"date": "2022-08-04", "close": 0.685, "volume": 41689.0}, {"date": "2022-08-05", "close": 0.685, "volume": 21090.0}, {"date": "2022-08-08", "close": 0.695, "volume": 64284.0}, {"date": "2022-08-09", "close": 0.7, "volume": 23731.0}, {"date": "2022-08-10", "close": 0.675, "volume": 196084.0}, {"date": "2022-08-11", "close": 0.69, "volume": 23937.0}, {"date": "2022-08-12", "close": 0.675, "volume": 116634.0}, {"date": "2022-08-15", "close": 0.68, "volume": 64056.0}, {"date": "2022-08-16", "close": 0.66, "volume": 31807.0}, {"date": "2022-08-17", "close": 0.65, "volume": 38354.0}, {"date": "2022-08-18", "close": 0.66, "volume": 77718.0}, {"date": "2022-08-19", "close": 0.65, "volume": 25072.0}, {"date": "2022-08-22", "close": 0.64, "volume": 38811.0}, {"date": "2022-08-23", "close": 0.64, "volume": 21687.0}, {"date": "2022-08-24", "close": 0.64, "volume": 89245.0}, {"date": "2022-08-25", "close": 0.65, "volume": 55346.0}, {"date": "2022-08-26", "close": 0.62, "volume": 43852.0}, {"date": "2022-08-29", "close": 0.6, "volume": 79481.0}, {"date": "2022-08-30", "close": 0.585, "volume": 25652.0}, {"date": "2022-08-31", "close": 0.615, "volume": 68245.0}, {"date": "2022-09-01", "close": 0.61, "volume": 28362.0}, {"date": "2022-09-02", "close": 0.57, "volume": 146109.0}, {"date": "2022-09-05", "close": 0.57, "volume": 12365.0}, {"date": "2022-09-06", "close": 0.52, "volume": 673720.0}, {"date": "2022-09-07", "close": 0.49, "volume": 818612.0}, {"date": "2022-09-08", "close": 0.5, "volume": 117787.0}, {"date": "2022-09-09", "close": 0.55, "volume": 76920.0}, {"date": "2022-09-12", "close": 0.56, "volume": 114679.0}, {"date": "2022-09-13", "close": 0.55, "volume": 60850.0}, {"date": "2022-09-14", "close": 0.55, "volume": 72765.0}, {"date": "2022-09-15", "close": 0.53, "volume": 47724.0}, {"date": "2022-09-16", "close": 0.54, "volume": 24424.0}, {"date": "2022-09-19", "close": 0.54, "volume": 16154.0}, {"date": "2022-09-20", "close": 0.53, "volume": 17554.0}, {"date": "2022-09-21", "close": 0.51, "volume": 20297.0}, {"date": "2022-09-23", "close": 0.5, "volume": 30365.0}, {"date": "2022-09-26", "close": 0.48, "volume": 431574.0}, {"date": "2022-09-27", "close": 0.5, "volume": 23568.0}, {"date": "2022-09-28", "close": 0.52, "volume": 41024.0}, {"date": "2022-09-29", "close": 0.515, "volume": 45540.0}, {"date": "2022-09-30", "close": 0.5, "volume": 8774.0}, {"date": "2022-10-03", "close": 0.49, "volume": 26515.0}, {"date": "2022-10-04", "close": 0.49, "volume": 23653.0}, {"date": "2022-10-05", "close": 0.51, "volume": 32855.0}, {"date": "2022-10-06", "close": 0.5, "volume": 24734.0}, {"date": "2022-10-07", "close": 0.51, "volume": 24939.0}, {"date": "2022-10-10", "close": 0.505, "volume": 17654.0}, {"date": "2022-10-11", "close": 0.52, "volume": 8202.0}, {"date": "2022-10-12", "close": 0.525, "volume": 6134.0}, {"date": "2022-10-13", "close": 0.52, "volume": 21832.0}, {"date": "2022-10-14", "close": 0.52, "volume": 16150.0}, {"date": "2022-10-17", "close": 0.52, "volume": 13444.0}, {"date": "2022-10-18", "close": 0.535, "volume": 19659.0}, {"date": "2022-10-19", "close": 0.525, "volume": 12291.0}, {"date": "2022-10-20", "close": 0.52, "volume": 37395.0}, {"date": "2022-10-21", "close": 0.5, "volume": 32277.0}, {"date": "2022-10-24", "close": 0.515, "volume": 264051.0}, {"date": "2022-10-25", "close": 0.53, "volume": 28019.0}, {"date": "2022-10-26", "close": 0.495, "volume": 9310.0}, {"date": "2022-10-27", "close": 0.56, "volume": 145540.0}, {"date": "2022-10-28", "close": 0.535, "volume": 8847.0}, {"date": "2022-10-31", "close": 0.54, "volume": 12165.0}, {"date": "2022-11-01", "close": 0.535, "volume": 33958.0}, {"date": "2022-11-02", "close": 0.55, "volume": 8056.0}, {"date": "2022-11-03", "close": 0.55, "volume": 24112.0}, {"date": "2022-11-04", "close": 0.53, "volume": 43268.0}, {"date": "2022-11-07", "close": 0.495, "volume": 75153.0}, {"date": "2022-11-08", "close": 0.495, "volume": 25880.0}, {"date": "2022-11-09", "close": 0.47, "volume": 78884.0}, {"date": "2022-11-10", "close": 0.43, "volume": 327928.0}, {"date": "2022-11-11", "close": 0.44, "volume": 236147.0}, {"date": "2022-11-14", "close": 0.46, "volume": 63122.0}, {"date": "2022-11-15", "close": 0.46, "volume": 2020.0}, {"date": "2022-11-16", "close": 0.47, "volume": 83193.0}, {"date": "2022-11-17", "close": 0.475, "volume": 15713.0}, {"date": "2022-11-18", "close": 0.465, "volume": 23931.0}, {"date": "2022-11-21", "close": 0.46, "volume": 35666.0}, {"date": "2022-11-22", "close": 0.45, "volume": 24463.0}, {"date": "2022-11-23", "close": 0.445, "volume": 17433.0}, {"date": "2022-11-24", "close": 0.445, "volume": 6501.0}, {"date": "2022-11-25", "close": 0.44, "volume": 24187.0}, {"date": "2022-11-28", "close": 0.42, "volume": 58008.0}, {"date": "2022-11-29", "close": 0.41, "volume": 113997.0}, {"date": "2022-11-30", "close": 0.41, "volume": 321704.0}, {"date": "2022-12-01", "close": 0.415, "volume": 8981.0}, {"date": "2022-12-02", "close": 0.41, "volume": 16963.0}, {"date": "2022-12-05", "close": 0.44, "volume": 90881.0}, {"date": "2022-12-06", "close": 0.42, "volume": 23949.0}, {"date": "2022-12-07", "close": 0.425, "volume": 76366.0}, {"date": "2022-12-08", "close": 0.45, "volume": 141624.0}, {"date": "2022-12-09", "close": 0.445, "volume": 8773.0}, {"date": "2022-12-12", "close": 0.41, "volume": 63300.0}, {"date": "2022-12-13", "close": 0.43, "volume": 41739.0}, {"date": "2022-12-15", "close": 0.45, "volume": 16949.0}, {"date": "2022-12-16", "close": 0.46, "volume": 22617.0}, {"date": "2022-12-19", "close": 0.44, "volume": 4081.0}, {"date": "2022-12-20", "close": 0.425, "volume": 56327.0}, {"date": "2022-12-21", "close": 0.425, "volume": 5930.0}, {"date": "2022-12-22", "close": 0.415, "volume": 10800.0}, {"date": "2022-12-23", "close": 0.415, "volume": 700.0}, {"date": "2022-12-28", "close": 0.42, "volume": 4354.0}, {"date": "2022-12-29", "close": 0.42, "volume": 1796.0}, {"date": "2022-12-30", "close": 0.41, "volume": 16455.0}, {"date": "2023-01-03", "close": 0.41, "volume": 30241.0}, {"date": "2023-01-04", "close": 0.45, "volume": 23400.0}, {"date": "2023-01-05", "close": 0.45, "volume": 6699.0}, {"date": "2023-01-06", "close": 0.475, "volume": 47497.0}, {"date": "2023-01-09", "close": 0.5, "volume": 18934.0}, {"date": "2023-01-10", "close": 0.52, "volume": 40690.0}, {"date": "2023-01-11", "close": 0.57, "volume": 77503.0}, {"date": "2023-01-12", "close": 0.585, "volume": 53504.0}, {"date": "2023-01-13", "close": 0.575, "volume": 30586.0}, {"date": "2023-01-16", "close": 0.56, "volume": 11735.0}, {"date": "2023-01-17", "close": 0.57, "volume": 27356.0}, {"date": "2023-01-19", "close": 0.555, "volume": 17114.0}, {"date": "2023-01-20", "close": 0.53, "volume": 14615.0}, {"date": "2023-01-23", "close": 0.51, "volume": 5901.0}, {"date": "2023-01-25", "close": 0.5, "volume": 63992.0}, {"date": "2023-01-27", "close": 0.51, "volume": 16992.0}, {"date": "2023-01-30", "close": 0.51, "volume": 1850.0}, {"date": "2023-01-31", "close": 0.5275, "volume": 26260.0}, {"date": "2023-02-01", "close": 0.515, "volume": 14748.0}, {"date": "2023-02-02", "close": 0.515, "volume": 52812.0}, {"date": "2023-02-03", "close": 0.51, "volume": 18844.0}, {"date": "2023-02-06", "close": 0.53, "volume": 20496.0}, {"date": "2023-02-07", "close": 0.53, "volume": 1137.0}, {"date": "2023-02-08", "close": 0.515, "volume": 5774.0}, {"date": "2023-02-09", "close": 0.51, "volume": 142530.0}, {"date": "2023-02-10", "close": 0.495, "volume": 26001.0}, {"date": "2023-02-13", "close": 0.525, "volume": 35084.0}, {"date": "2023-02-14", "close": 0.52, "volume": 2530.0}, {"date": "2023-02-15", "close": 0.51, "volume": 17519.0}, {"date": "2023-02-16", "close": 0.49, "volume": 12378.0}, {"date": "2023-02-17", "close": 0.49, "volume": 19970.0}, {"date": "2023-02-20", "close": 0.49, "volume": 74004.0}, {"date": "2023-02-21", "close": 0.49, "volume": 14830.0}, {"date": "2023-02-22", "close": 0.49, "volume": 22861.0}, {"date": "2023-02-23", "close": 0.49, "volume": 22954.0}, {"date": "2023-02-24", "close": 0.49, "volume": 37868.0}, {"date": "2023-02-27", "close": 0.4925, "volume": 20859.0}, {"date": "2023-02-28", "close": 0.48, "volume": 64463.0}, {"date": "2023-03-01", "close": 0.47, "volume": 63715.0}, {"date": "2023-03-02", "close": 0.465, "volume": 33797.0}, {"date": "2023-03-03", "close": 0.465, "volume": 34618.0}, {"date": "2023-03-06", "close": 0.465, "volume": 10133.0}, {"date": "2023-03-07", "close": 0.465, "volume": 77454.0}, {"date": "2023-03-08", "close": 0.415, "volume": 48417.0}, {"date": "2023-03-09", "close": 0.415, "volume": 34146.0}, {"date": "2023-03-10", "close": 0.42, "volume": 11074.0}, {"date": "2023-03-13", "close": 0.435, "volume": 444.0}, {"date": "2023-03-14", "close": 0.405, "volume": 157622.0}, {"date": "2023-03-15", "close": 0.41, "volume": 16481.0}, {"date": "2023-03-16", "close": 0.395, "volume": 25798.0}, {"date": "2023-03-17", "close": 0.37, "volume": 72162.0}, {"date": "2023-03-20", "close": 0.355, "volume": 33337.0}, {"date": "2023-03-21", "close": 0.35, "volume": 43125.0}, {"date": "2023-03-22", "close": 0.38, "volume": 44286.0}, {"date": "2023-03-23", "close": 0.37, "volume": 57374.0}, {"date": "2023-03-24", "close": 0.385, "volume": 25965.0}, {"date": "2023-03-27", "close": 0.38, "volume": 12303.0}, {"date": "2023-03-28", "close": 0.385, "volume": 22350.0}, {"date": "2023-03-29", "close": 0.41, "volume": 7888.0}, {"date": "2023-03-30", "close": 0.4, "volume": 33388.0}, {"date": "2023-03-31", "close": 0.38, "volume": 51118.0}, {"date": "2023-04-03", "close": 0.38, "volume": 2150.0}, {"date": "2023-04-04", "close": 0.38, "volume": 44191.0}, {"date": "2023-04-05", "close": 0.395, "volume": 19149.0}, {"date": "2023-04-06", "close": 0.385, "volume": 19555.0}, {"date": "2023-04-11", "close": 0.425, "volume": 122538.0}, {"date": "2023-04-12", "close": 0.4, "volume": 6003.0}, {"date": "2023-04-13", "close": 0.42, "volume": 2320.0}, {"date": "2023-04-14", "close": 0.45, "volume": 119033.0}, {"date": "2023-04-17", "close": 0.43, "volume": 37965.0}, {"date": "2023-04-18", "close": 0.43, "volume": 44807.0}, {"date": "2023-04-19", "close": 0.445, "volume": 33026.0}, {"date": "2023-04-20", "close": 0.41, "volume": 60816.0}, {"date": "2023-04-21", "close": 0.41, "volume": 62723.0}, {"date": "2023-04-24", "close": 0.435, "volume": 10837.0}, {"date": "2023-04-26", "close": 0.425, "volume": 9305.0}, {"date": "2023-04-27", "close": 0.405, "volume": 71748.0}, {"date": "2023-05-01", "close": 0.405, "volume": 4649.0}, {"date": "2023-05-02", "close": 0.425, "volume": 14425.0}, {"date": "2023-05-03", "close": 0.395, "volume": 89938.0}, {"date": "2023-05-04", "close": 0.39, "volume": 10001.0}, {"date": "2023-05-08", "close": 0.38, "volume": 86052.0}, {"date": "2023-05-09", "close": 0.4, "volume": 6867.0}, {"date": "2023-05-10", "close": 0.425, "volume": 49213.0}, {"date": "2023-05-11", "close": 0.39, "volume": 6245.0}, {"date": "2023-05-12", "close": 0.41, "volume": 1031.0}, {"date": "2023-05-15", "close": 0.39, "volume": 16737.0}, {"date": "2023-05-16", "close": 0.385, "volume": 14659.0}, {"date": "2023-05-17", "close": 0.38, "volume": 52316.0}, {"date": "2023-05-18", "close": 0.395, "volume": 28120.0}, {"date": "2023-05-19", "close": 0.39, "volume": 26480.0}, {"date": "2023-05-22", "close": 0.39, "volume": 29013.0}, {"date": "2023-05-23", "close": 0.385, "volume": 10060.0}, {"date": "2023-05-24", "close": 0.385, "volume": 4003.0}, {"date": "2023-05-25", "close": 0.38, "volume": 36520.0}, {"date": "2023-05-26", "close": 0.385, "volume": 16335.0}, {"date": "2023-05-29", "close": 0.39, "volume": 107487.0}, {"date": "2023-05-30", "close": 0.385, "volume": 57496.0}, {"date": "2023-05-31", "close": 0.375, "volume": 89854.0}, {"date": "2023-06-01", "close": 0.37, "volume": 21349.0}, {"date": "2023-06-02", "close": 0.39, "volume": 91449.0}, {"date": "2023-06-05", "close": 0.37, "volume": 122510.0}, {"date": "2023-06-06", "close": 0.365, "volume": 35815.0}, {"date": "2023-06-07", "close": 0.39, "volume": 52177.0}, {"date": "2023-06-08", "close": 0.38, "volume": 89419.0}, {"date": "2023-06-09", "close": 0.365, "volume": 4782.0}, {"date": "2023-06-13", "close": 0.38, "volume": 27624.0}, {"date": "2023-06-14", "close": 0.36, "volume": 20099.0}, {"date": "2023-06-15", "close": 0.35, "volume": 85736.0}, {"date": "2023-06-16", "close": 0.35, "volume": 42953.0}, {"date": "2023-06-19", "close": 0.33, "volume": 169586.0}, {"date": "2023-06-20", "close": 0.33, "volume": 83696.0}, {"date": "2023-06-21", "close": 0.33, "volume": 43729.0}, {"date": "2023-06-22", "close": 0.33, "volume": 53375.0}, {"date": "2023-06-23", "close": 0.33, "volume": 30961.0}, {"date": "2023-06-26", "close": 0.315, "volume": 92948.0}, {"date": "2023-06-27", "close": 0.325, "volume": 124580.0}, {"date": "2023-06-28", "close": 0.32, "volume": 165178.0}, {"date": "2023-06-29", "close": 0.325, "volume": 72510.0}, {"date": "2023-06-30", "close": 0.315, "volume": 81654.0}, {"date": "2023-07-03", "close": 0.34, "volume": 125795.0}, {"date": "2023-07-04", "close": 0.33, "volume": 42148.0}, {"date": "2023-07-05", "close": 0.35, "volume": 5175.0}, {"date": "2023-07-06", "close": 0.35, "volume": 25526.0}, {"date": "2023-07-07", "close": 0.335, "volume": 46867.0}, {"date": "2023-07-10", "close": 0.345, "volume": 647.0}, {"date": "2023-07-11", "close": 0.355, "volume": 63154.0}, {"date": "2023-07-12", "close": 0.355, "volume": 3147.0}, {"date": "2023-07-13", "close": 0.34, "volume": 12083.0}, {"date": "2023-07-14", "close": 0.36, "volume": 85941.0}, {"date": "2023-07-17", "close": 0.4, "volume": 26014.0}, {"date": "2023-07-18", "close": 0.41, "volume": 22685.0}, {"date": "2023-07-19", "close": 0.445, "volume": 42939.0}, {"date": "2023-07-20", "close": 0.425, "volume": 26975.0}, {"date": "2023-07-21", "close": 0.445, "volume": 965.0}, {"date": "2023-07-24", "close": 0.39, "volume": 60113.0}, {"date": "2023-07-25", "close": 0.4, "volume": 16713.0}, {"date": "2023-07-26", "close": 0.45, "volume": 63833.0}, {"date": "2023-07-27", "close": 0.505, "volume": 116487.0}, {"date": "2023-07-28", "close": 0.5, "volume": 71212.0}, {"date": "2023-07-31", "close": 0.47, "volume": 5082.0}, {"date": "2023-08-01", "close": 0.5, "volume": 53805.0}, {"date": "2023-08-02", "close": 0.5, "volume": 42374.0}, {"date": "2023-08-03", "close": 0.47, "volume": 104044.0}, {"date": "2023-08-04", "close": 0.47, "volume": 10836.0}, {"date": "2023-08-07", "close": 0.5, "volume": 44951.0}, {"date": "2023-08-08", "close": 0.515, "volume": 15673.0}, {"date": "2023-08-09", "close": 0.52, "volume": 36690.0}, {"date": "2023-08-10", "close": 0.51, "volume": 5006.0}, {"date": "2023-08-11", "close": 0.47, "volume": 2761.0}, {"date": "2023-08-14", "close": 0.49, "volume": 17979.0}, {"date": "2023-08-15", "close": 0.49, "volume": 3437.0}, {"date": "2023-08-16", "close": 0.49, "volume": 10450.0}, {"date": "2023-08-17", "close": 0.49, "volume": 55651.0}, {"date": "2023-08-18", "close": 0.49, "volume": 24844.0}, {"date": "2023-08-21", "close": 0.52, "volume": 44073.0}, {"date": "2023-08-23", "close": 0.49, "volume": 4335.0}, {"date": "2023-08-24", "close": 0.53, "volume": 41010.0}, {"date": "2023-08-25", "close": 0.49, "volume": 2973.0}, {"date": "2023-08-28", "close": 0.49, "volume": 11450.0}, {"date": "2023-08-29", "close": 0.49, "volume": 897.0}, {"date": "2023-08-30", "close": 0.5, "volume": 19948.0}, {"date": "2023-08-31", "close": 0.49, "volume": 4801.0}, {"date": "2023-09-01", "close": 0.485, "volume": 19911.0}, {"date": "2023-09-04", "close": 0.525, "volume": 27701.0}, {"date": "2023-09-05", "close": 0.5, "volume": 17831.0}, {"date": "2023-09-06", "close": 0.45, "volume": 20642.0}, {"date": "2023-09-07", "close": 0.44, "volume": 32113.0}, {"date": "2023-09-08", "close": 0.42, "volume": 106125.0}, {"date": "2023-09-11", "close": 0.4, "volume": 500.0}, {"date": "2023-09-12", "close": 0.495, "volume": 40084.0}, {"date": "2023-09-13", "close": 0.46, "volume": 10014.0}, {"date": "2023-09-14", "close": 0.45, "volume": 13953.0}, {"date": "2023-09-15", "close": 0.435, "volume": 34914.0}, {"date": "2023-09-18", "close": 0.445, "volume": 15832.0}, {"date": "2023-09-19", "close": 0.445, "volume": 37401.0}, {"date": "2023-09-20", "close": 0.43, "volume": 31422.0}, {"date": "2023-09-21", "close": 0.43, "volume": 4335.0}, {"date": "2023-09-22", "close": 0.445, "volume": 9793.0}, {"date": "2023-09-25", "close": 0.4, "volume": 26562.0}, {"date": "2023-09-26", "close": 0.405, "volume": 3988.0}, {"date": "2023-09-27", "close": 0.4, "volume": 36384.0}, {"date": "2023-09-28", "close": 0.405, "volume": 731.0}, {"date": "2023-09-29", "close": 0.4, "volume": 63455.0}, {"date": "2023-10-02", "close": 0.39, "volume": 21044.0}, {"date": "2023-10-03", "close": 0.39, "volume": 5500.0}, {"date": "2023-10-04", "close": 0.395, "volume": 33801.0}, {"date": "2023-10-05", "close": 0.44, "volume": 29834.0}, {"date": "2023-10-06", "close": 0.39, "volume": 2638.0}, {"date": "2023-10-09", "close": 0.395, "volume": 10485.0}, {"date": "2023-10-10", "close": 0.385, "volume": 20959.0}, {"date": "2023-10-11", "close": 0.375, "volume": 36.0}, {"date": "2023-10-12", "close": 0.4, "volume": 54185.0}, {"date": "2023-10-13", "close": 0.39, "volume": 3897.0}, {"date": "2023-10-16", "close": 0.375, "volume": 3465.0}, {"date": "2023-10-17", "close": 0.385, "volume": 37134.0}, {"date": "2023-10-18", "close": 0.38, "volume": 12649.0}, {"date": "2023-10-19", "close": 0.39, "volume": 6156.0}, {"date": "2023-10-20", "close": 0.39, "volume": 11268.0}, {"date": "2023-10-23", "close": 0.4, "volume": 43525.0}, {"date": "2023-10-24", "close": 0.4, "volume": 46218.0}, {"date": "2023-10-25", "close": 0.44, "volume": 36096.0}, {"date": "2023-10-26", "close": 0.415, "volume": 64967.0}, {"date": "2023-10-27", "close": 0.415, "volume": 14535.0}, {"date": "2023-10-30", "close": 0.425, "volume": 19501.0}, {"date": "2023-10-31", "close": 0.425, "volume": 24806.0}, {"date": "2023-11-01", "close": 0.42, "volume": 23868.0}, {"date": "2023-11-02", "close": 0.435, "volume": 2516.0}, {"date": "2023-11-03", "close": 0.435, "volume": 24328.0}, {"date": "2023-11-06", "close": 0.42, "volume": 4672.0}, {"date": "2023-11-07", "close": 0.415, "volume": 33434.0}, {"date": "2023-11-08", "close": 0.395, "volume": 54542.0}, {"date": "2023-11-09", "close": 0.405, "volume": 6005.0}, {"date": "2023-11-10", "close": 0.4, "volume": 93154.0}, {"date": "2023-11-13", "close": 0.38, "volume": 54676.0}, {"date": "2023-11-14", "close": 0.42, "volume": 107751.0}, {"date": "2023-11-15", "close": 0.4275, "volume": 2447.0}, {"date": "2023-11-16", "close": 0.44, "volume": 10099.0}, {"date": "2023-11-17", "close": 0.42, "volume": 40359.0}, {"date": "2023-11-20", "close": 0.4, "volume": 110260.0}, {"date": "2023-11-21", "close": 0.43, "volume": 6688.0}, {"date": "2023-11-22", "close": 0.4, "volume": 1105.0}, {"date": "2023-11-23", "close": 0.405, "volume": 29415.0}, {"date": "2023-11-24", "close": 0.405, "volume": 9967.0}, {"date": "2023-11-27", "close": 0.38, "volume": 94008.0}, {"date": "2023-11-28", "close": 0.39, "volume": 148683.0}, {"date": "2023-11-29", "close": 0.39, "volume": 2229.0}, {"date": "2023-11-30", "close": 0.42, "volume": 235575.0}, {"date": "2023-12-01", "close": 0.4, "volume": 354039.0}, {"date": "2023-12-04", "close": 0.42, "volume": 21013.0}, {"date": "2023-12-05", "close": 0.4, "volume": 55913.0}, {"date": "2023-12-06", "close": 0.395, "volume": 334475.0}, {"date": "2023-12-07", "close": 0.405, "volume": 14930.0}, {"date": "2023-12-08", "close": 0.4, "volume": 3315.0}, {"date": "2023-12-11", "close": 0.41, "volume": 182931.0}, {"date": "2023-12-12", "close": 0.43, "volume": 12969.0}, {"date": "2023-12-13", "close": 0.43, "volume": 27016.0}, {"date": "2023-12-14", "close": 0.41, "volume": 6989.0}, {"date": "2023-12-15", "close": 0.39, "volume": 65868.0}, {"date": "2023-12-18", "close": 0.39, "volume": 33098.0}, {"date": "2023-12-19", "close": 0.4, "volume": 13813.0}, {"date": "2023-12-20", "close": 0.39, "volume": 26656.0}, {"date": "2023-12-21", "close": 0.4, "volume": 2466.0}, {"date": "2023-12-22", "close": 0.395, "volume": 23921.0}, {"date": "2023-12-27", "close": 0.395, "volume": 21140.0}, {"date": "2023-12-28", "close": 0.3975, "volume": 25400.0}, {"date": "2023-12-29", "close": 0.4, "volume": 25120.0}, {"date": "2024-01-02", "close": 0.39, "volume": 18592.0}, {"date": "2024-01-03", "close": 0.37, "volume": 22033.0}, {"date": "2024-01-04", "close": 0.37, "volume": 7262.0}, {"date": "2024-01-05", "close": 0.37, "volume": 17585.0}, {"date": "2024-01-08", "close": 0.385, "volume": 1552.0}, {"date": "2024-01-09", "close": 0.375, "volume": 40595.0}, {"date": "2024-01-10", "close": 0.365, "volume": 22280.0}, {"date": "2024-01-11", "close": 0.36, "volume": 41810.0}, {"date": "2024-01-12", "close": 0.36, "volume": 14110.0}, {"date": "2024-01-15", "close": 0.35, "volume": 5201.0}, {"date": "2024-01-16", "close": 0.345, "volume": 26069.0}, {"date": "2024-01-17", "close": 0.365, "volume": 41386.0}, {"date": "2024-01-18", "close": 0.375, "volume": 86833.0}, {"date": "2024-01-19", "close": 0.395, "volume": 10267.0}, {"date": "2024-01-22", "close": 0.39, "volume": 57129.0}, {"date": "2024-01-23", "close": 0.39, "volume": 31063.0}, {"date": "2024-01-24", "close": 0.39, "volume": 13294.0}, {"date": "2024-01-25", "close": 0.385, "volume": 35255.0}, {"date": "2024-01-29", "close": 0.39, "volume": 8936.0}, {"date": "2024-01-30", "close": 0.375, "volume": 19704.0}, {"date": "2024-01-31", "close": 0.375, "volume": 13375.0}, {"date": "2024-02-01", "close": 0.395, "volume": 327597.0}, {"date": "2024-02-02", "close": 0.395, "volume": 34599.0}, {"date": "2024-02-05", "close": 0.385, "volume": 34241.0}, {"date": "2024-02-06", "close": 0.38, "volume": 10757.0}, {"date": "2024-02-07", "close": 0.375, "volume": 29071.0}, {"date": "2024-02-08", "close": 0.39, "volume": 4131.0}, {"date": "2024-02-09", "close": 0.39, "volume": 16148.0}, {"date": "2024-02-12", "close": 0.375, "volume": 8765.0}, {"date": "2024-02-13", "close": 0.375, "volume": 10422.0}, {"date": "2024-02-14", "close": 0.385, "volume": 12106.0}, {"date": "2024-02-15", "close": 0.385, "volume": 4898.0}, {"date": "2024-02-16", "close": 0.385, "volume": 9297.0}, {"date": "2024-02-19", "close": 0.375, "volume": 48580.0}, {"date": "2024-02-20", "close": 0.38, "volume": 11516.0}, {"date": "2024-02-21", "close": 0.37, "volume": 19069.0}, {"date": "2024-02-22", "close": 0.38, "volume": 28772.0}, {"date": "2024-02-23", "close": 0.38, "volume": 115442.0}, {"date": "2024-02-26", "close": 0.395, "volume": 7267.0}, {"date": "2024-02-27", "close": 0.385, "volume": 22132.0}, {"date": "2024-02-28", "close": 0.38, "volume": 21771.0}, {"date": "2024-02-29", "close": 0.385, "volume": 3178.0}, {"date": "2024-03-01", "close": 0.375, "volume": 49002.0}, {"date": "2024-03-04", "close": 0.38, "volume": 157731.0}, {"date": "2024-03-05", "close": 0.38, "volume": 16294.0}, {"date": "2024-03-06", "close": 0.385, "volume": 36770.0}, {"date": "2024-03-07", "close": 0.395, "volume": 7640.0}, {"date": "2024-03-08", "close": 0.375, "volume": 5428.0}, {"date": "2024-03-11", "close": 0.39, "volume": 25208.0}, {"date": "2024-03-12", "close": 0.38, "volume": 2319.0}, {"date": "2024-03-13", "close": 0.395, "volume": 56970.0}, {"date": "2024-03-14", "close": 0.385, "volume": 8765.0}, {"date": "2024-03-15", "close": 0.395, "volume": 28124.0}, {"date": "2024-03-18", "close": 0.39, "volume": 14723.0}, {"date": "2024-03-19", "close": 0.39, "volume": 155048.0}, {"date": "2024-03-20", "close": 0.39, "volume": 8067.0}, {"date": "2024-03-21", "close": 0.395, "volume": 88718.0}, {"date": "2024-03-22", "close": 0.395, "volume": 41356.0}, {"date": "2024-03-25", "close": 0.395, "volume": 87561.0}, {"date": "2024-03-26", "close": 0.395, "volume": 14384.0}, {"date": "2024-03-27", "close": 0.395, "volume": 15177.0}, {"date": "2024-03-28", "close": 0.405, "volume": 212557.0}, {"date": "2024-04-02", "close": 0.405, "volume": 41023.0}, {"date": "2024-04-03", "close": 0.42, "volume": 94609.0}, {"date": "2024-04-04", "close": 0.43, "volume": 132177.0}, {"date": "2024-04-05", "close": 0.415, "volume": 19077.0}, {"date": "2024-04-08", "close": 0.41, "volume": 17663.0}, {"date": "2024-04-09", "close": 0.43, "volume": 20292.0}, {"date": "2024-04-10", "close": 0.43, "volume": 88373.0}, {"date": "2024-04-11", "close": 0.415, "volume": 39595.0}, {"date": "2024-04-12", "close": 0.4, "volume": 61926.0}, {"date": "2024-04-15", "close": 0.4, "volume": 39636.0}, {"date": "2024-04-16", "close": 0.41, "volume": 14328.0}, {"date": "2024-04-17", "close": 0.4, "volume": 45542.0}, {"date": "2024-04-18", "close": 0.395, "volume": 16540.0}, {"date": "2024-04-19", "close": 0.38, "volume": 22953.0}, {"date": "2024-04-22", "close": 0.38, "volume": 191176.0}, {"date": "2024-04-23", "close": 0.39, "volume": 10370.0}, {"date": "2024-04-24", "close": 0.4, "volume": 17602.0}, {"date": "2024-04-26", "close": 0.405, "volume": 49876.0}, {"date": "2024-04-29", "close": 0.39, "volume": 8868.0}, {"date": "2024-04-30", "close": 0.395, "volume": 11114.0}, {"date": "2024-05-01", "close": 0.395, "volume": 24442.0}, {"date": "2024-05-02", "close": 0.385, "volume": 48083.0}, {"date": "2024-05-03", "close": 0.385, "volume": 4532.0}, {"date": "2024-05-06", "close": 0.39, "volume": 11080.0}, {"date": "2024-05-07", "close": 0.3875, "volume": 59489.0}, {"date": "2024-05-08", "close": 0.385, "volume": 86039.0}, {"date": "2024-05-09", "close": 0.385, "volume": 5115.0}, {"date": "2024-05-10", "close": 0.385, "volume": 5630.0}, {"date": "2024-05-13", "close": 0.37, "volume": 82245.0}, {"date": "2024-05-14", "close": 0.36, "volume": 68070.0}, {"date": "2024-05-15", "close": 0.35, "volume": 32554.0}, {"date": "2024-05-16", "close": 0.365, "volume": 115361.0}, {"date": "2024-05-17", "close": 0.355, "volume": 36169.0}, {"date": "2024-05-20", "close": 0.365, "volume": 60406.0}, {"date": "2024-05-21", "close": 0.365, "volume": 14088.0}, {"date": "2024-05-22", "close": 0.36, "volume": 46802.0}, {"date": "2024-05-23", "close": 0.355, "volume": 5280.0}, {"date": "2024-05-24", "close": 0.37, "volume": 52936.0}, {"date": "2024-05-27", "close": 0.365, "volume": 2543.0}, {"date": "2024-05-28", "close": 0.365, "volume": 12060.0}, {"date": "2024-05-29", "close": 0.365, "volume": 7938.0}, {"date": "2024-05-30", "close": 0.37, "volume": 17313.0}, {"date": "2024-05-31", "close": 0.37, "volume": 55864.0}, {"date": "2024-06-03", "close": 0.36, "volume": 47059.0}, {"date": "2024-06-04", "close": 0.37, "volume": 8641.0}, {"date": "2024-06-05", "close": 0.37, "volume": 27273.0}, {"date": "2024-06-06", "close": 0.36, "volume": 19657.0}, {"date": "2024-06-07", "close": 0.36, "volume": 88365.0}, {"date": "2024-06-11", "close": 0.37, "volume": 16932.0}, {"date": "2024-06-12", "close": 0.365, "volume": 9931.0}, {"date": "2024-06-13", "close": 0.35, "volume": 48709.0}, {"date": "2024-06-14", "close": 0.37, "volume": 69639.0}, {"date": "2024-06-17", "close": 0.36, "volume": 21338.0}, {"date": "2024-06-18", "close": 0.365, "volume": 64348.0}, {"date": "2024-06-19", "close": 0.37, "volume": 44399.0}, {"date": "2024-06-20", "close": 0.365, "volume": 31730.0}, {"date": "2024-06-21", "close": 0.38, "volume": 45485.0}, {"date": "2024-06-24", "close": 0.375, "volume": 1407.0}, {"date": "2024-06-25", "close": 0.365, "volume": 125477.0}, {"date": "2024-06-26", "close": 0.37, "volume": 54710.0}, {"date": "2024-06-27", "close": 0.365, "volume": 94841.0}, {"date": "2024-06-28", "close": 0.37, "volume": 92694.0}, {"date": "2024-07-02", "close": 0.37, "volume": 36756.0}, {"date": "2024-07-03", "close": 0.365, "volume": 58118.0}, {"date": "2024-07-04", "close": 0.375, "volume": 11510.0}, {"date": "2024-07-05", "close": 0.375, "volume": 216478.0}, {"date": "2024-07-08", "close": 0.37, "volume": 85654.0}, {"date": "2024-07-09", "close": 0.38, "volume": 58063.0}, {"date": "2024-07-10", "close": 0.37, "volume": 12056.0}, {"date": "2024-07-11", "close": 0.37, "volume": 20071.0}, {"date": "2024-07-12", "close": 0.38, "volume": 49566.0}, {"date": "2024-07-15", "close": 0.37, "volume": 71048.0}, {"date": "2024-07-16", "close": 0.38, "volume": 22782.0}, {"date": "2024-07-17", "close": 0.38, "volume": 23644.0}, {"date": "2024-07-18", "close": 0.375, "volume": 7263.0}, {"date": "2024-07-19", "close": 0.37, "volume": 34588.0}, {"date": "2024-07-22", "close": 0.38, "volume": 26686.0}, {"date": "2024-07-23", "close": 0.375, "volume": 61839.0}, {"date": "2024-07-24", "close": 0.37, "volume": 19057.0}, {"date": "2024-07-25", "close": 0.365, "volume": 32824.0}, {"date": "2024-07-26", "close": 0.38, "volume": 180570.0}, {"date": "2024-07-29", "close": 0.375, "volume": 37473.0}, {"date": "2024-07-30", "close": 0.375, "volume": 23882.0}, {"date": "2024-07-31", "close": 0.37, "volume": 29468.0}, {"date": "2024-08-01", "close": 0.375, "volume": 18023.0}, {"date": "2024-08-02", "close": 0.365, "volume": 69468.0}, {"date": "2024-08-05", "close": 0.365, "volume": 51169.0}, {"date": "2024-08-06", "close": 0.365, "volume": 9988.0}, {"date": "2024-08-07", "close": 0.365, "volume": 67993.0}, {"date": "2024-08-08", "close": 0.37, "volume": 23930.0}, {"date": "2024-08-09", "close": 0.365, "volume": 44805.0}, {"date": "2024-08-12", "close": 0.39, "volume": 67930.0}, {"date": "2024-08-13", "close": 0.3725, "volume": 216.0}, {"date": "2024-08-14", "close": 0.37, "volume": 50040.0}, {"date": "2024-08-15", "close": 0.37, "volume": 3035.0}, {"date": "2024-08-16", "close": 0.365, "volume": 187575.0}, {"date": "2024-08-19", "close": 0.365, "volume": 70021.0}, {"date": "2024-08-20", "close": 0.37, "volume": 29432.0}, {"date": "2024-08-21", "close": 0.37, "volume": 30395.0}, {"date": "2024-08-22", "close": 0.37, "volume": 1200.0}, {"date": "2024-08-26", "close": 0.385, "volume": 387794.0}, {"date": "2024-08-27", "close": 0.4, "volume": 243771.0}, {"date": "2024-08-28", "close": 0.39, "volume": 110947.0}, {"date": "2024-08-29", "close": 0.4, "volume": 23014.0}, {"date": "2024-08-30", "close": 0.4, "volume": 28796.0}, {"date": "2024-09-02", "close": 0.4, "volume": 119837.0}, {"date": "2024-09-03", "close": 0.4, "volume": 43950.0}, {"date": "2024-09-04", "close": 0.395, "volume": 386.0}, {"date": "2024-09-05", "close": 0.4, "volume": 18397.0}, {"date": "2024-09-06", "close": 0.43, "volume": 143475.0}, {"date": "2024-09-09", "close": 0.425, "volume": 257503.0}, {"date": "2024-09-10", "close": 0.425, "volume": 26625.0}, {"date": "2024-09-11", "close": 0.44, "volume": 522841.0}, {"date": "2024-09-12", "close": 0.44, "volume": 124002.0}, {"date": "2024-09-13", "close": 0.44, "volume": 6037.0}, {"date": "2024-09-16", "close": 0.44, "volume": 8691.0}, {"date": "2024-09-17", "close": 0.44, "volume": 62498.0}, {"date": "2024-09-18", "close": 0.435, "volume": 8256.0}, {"date": "2024-09-19", "close": 0.435, "volume": 17574.0}, {"date": "2024-09-20", "close": 0.415, "volume": 227121.0}, {"date": "2024-09-23", "close": 0.41, "volume": 11749.0}, {"date": "2024-09-24", "close": 0.42, "volume": 757171.0}, {"date": "2024-09-25", "close": 0.42, "volume": 94462.0}, {"date": "2024-09-26", "close": 0.43, "volume": 64799.0}, {"date": "2024-09-27", "close": 0.45, "volume": 457722.0}, {"date": "2024-09-30", "close": 0.46, "volume": 173835.0}, {"date": "2024-10-01", "close": 0.47, "volume": 28413.0}, {"date": "2024-10-02", "close": 0.465, "volume": 26012.0}, {"date": "2024-10-03", "close": 0.46, "volume": 6705.0}, {"date": "2024-10-04", "close": 0.46, "volume": 133879.0}, {"date": "2024-10-07", "close": 0.45, "volume": 38378.0}, {"date": "2024-10-08", "close": 0.445, "volume": 44942.0}, {"date": "2024-10-09", "close": 0.45, "volume": 3193.0}, {"date": "2024-10-10", "close": 0.42, "volume": 8809.0}, {"date": "2024-10-11", "close": 0.44, "volume": 4001.0}, {"date": "2024-10-14", "close": 0.445, "volume": 2022.0}, {"date": "2024-10-15", "close": 0.42, "volume": 31022.0}, {"date": "2024-10-16", "close": 0.425, "volume": 29087.0}, {"date": "2024-10-17", "close": 0.425, "volume": 6451.0}, {"date": "2024-10-18", "close": 0.425, "volume": 11197.0}, {"date": "2024-10-21", "close": 0.4325, "volume": 42278.0}, {"date": "2024-10-22", "close": 0.43, "volume": 5040.0}, {"date": "2024-10-23", "close": 0.425, "volume": 4999.0}, {"date": "2024-10-24", "close": 0.425, "volume": 14109.0}, {"date": "2024-10-25", "close": 0.42, "volume": 14599.0}, {"date": "2024-10-28", "close": 0.445, "volume": 118450.0}, {"date": "2024-10-29", "close": 0.45, "volume": 100906.0}, {"date": "2024-10-30", "close": 0.435, "volume": 17536.0}, {"date": "2024-10-31", "close": 0.45, "volume": 2989.0}, {"date": "2024-11-01", "close": 0.435, "volume": 98947.0}, {"date": "2024-11-04", "close": 0.435, "volume": 95314.0}, {"date": "2024-11-05", "close": 0.44, "volume": 62363.0}, {"date": "2024-11-06", "close": 0.43, "volume": 17353.0}, {"date": "2024-11-07", "close": 0.4325, "volume": 55278.0}, {"date": "2024-11-08", "close": 0.44, "volume": 52688.0}, {"date": "2024-11-11", "close": 0.44, "volume": 65367.0}, {"date": "2024-11-12", "close": 0.435, "volume": 12299.0}, {"date": "2024-11-13", "close": 0.425, "volume": 58566.0}, {"date": "2024-11-14", "close": 0.44, "volume": 82238.0}, {"date": "2024-11-15", "close": 0.435, "volume": 165804.0}, {"date": "2024-11-18", "close": 0.43, "volume": 8486.0}, {"date": "2024-11-19", "close": 0.4375, "volume": 68817.0}, {"date": "2024-11-20", "close": 0.43, "volume": 85651.0}, {"date": "2024-11-21", "close": 0.435, "volume": 67203.0}, {"date": "2024-11-22", "close": 0.435, "volume": 48608.0}, {"date": "2024-11-25", "close": 0.435, "volume": 60439.0}, {"date": "2024-11-26", "close": 0.45, "volume": 916568.0}, {"date": "2024-11-27", "close": 0.46, "volume": 135369.0}, {"date": "2024-11-28", "close": 0.455, "volume": 201766.0}, {"date": "2024-11-29", "close": 0.445, "volume": 21674.0}, {"date": "2024-12-02", "close": 0.445, "volume": 86085.0}, {"date": "2024-12-03", "close": 0.445, "volume": 37225.0}, {"date": "2024-12-04", "close": 0.45, "volume": 96953.0}, {"date": "2024-12-05", "close": 0.45, "volume": 32766.0}, {"date": "2024-12-06", "close": 0.44, "volume": 75463.0}, {"date": "2024-12-09", "close": 0.44, "volume": 715.0}, {"date": "2024-12-10", "close": 0.44, "volume": 2909.0}, {"date": "2024-12-11", "close": 0.44, "volume": 11245.0}, {"date": "2024-12-12", "close": 0.47, "volume": 332490.0}, {"date": "2024-12-13", "close": 0.5, "volume": 53389.0}, {"date": "2024-12-16", "close": 0.525, "volume": 277515.0}, {"date": "2024-12-17", "close": 0.59, "volume": 225709.0}, {"date": "2024-12-18", "close": 0.57, "volume": 86142.0}, {"date": "2024-12-19", "close": 0.56, "volume": 114955.0}, {"date": "2024-12-20", "close": 0.5625, "volume": 7503.0}, {"date": "2024-12-23", "close": 0.565, "volume": 26897.0}, {"date": "2024-12-24", "close": 0.565, "volume": 8407.0}, {"date": "2024-12-27", "close": 0.535, "volume": 31512.0}, {"date": "2024-12-30", "close": 0.545, "volume": 23888.0}, {"date": "2024-12-31", "close": 0.545, "volume": 36456.0}, {"date": "2025-01-02", "close": 0.57, "volume": 73813.0}, {"date": "2025-01-03", "close": 0.64, "volume": 177058.0}, {"date": "2025-01-06", "close": 0.59, "volume": 49553.0}, {"date": "2025-01-07", "close": 0.635, "volume": 85201.0}, {"date": "2025-01-08", "close": 0.605, "volume": 105722.0}, {"date": "2025-01-09", "close": 0.6, "volume": 57386.0}, {"date": "2025-01-10", "close": 0.6, "volume": 40751.0}, {"date": "2025-01-13", "close": 0.59, "volume": 20843.0}, {"date": "2025-01-14", "close": 0.6, "volume": 41538.0}, {"date": "2025-01-15", "close": 0.595, "volume": 48283.0}, {"date": "2025-01-16", "close": 0.595, "volume": 74491.0}, {"date": "2025-01-17", "close": 0.62, "volume": 7852.0}, {"date": "2025-01-20", "close": 0.64, "volume": 118127.0}, {"date": "2025-01-21", "close": 0.64, "volume": 103557.0}, {"date": "2025-01-22", "close": 0.665, "volume": 149065.0}, {"date": "2025-01-23", "close": 0.62, "volume": 127750.0}, {"date": "2025-01-24", "close": 0.63, "volume": 178363.0}, {"date": "2025-01-28", "close": 0.66, "volume": 124897.0}, {"date": "2025-01-29", "close": 0.66, "volume": 148783.0}, {"date": "2025-01-30", "close": 0.7, "volume": 208659.0}, {"date": "2025-01-31", "close": 0.735, "volume": 202991.0}, {"date": "2025-02-03", "close": 0.74, "volume": 577847.0}, {"date": "2025-02-04", "close": 0.78, "volume": 478983.0}, {"date": "2025-02-05", "close": 0.84, "volume": 365984.0}, {"date": "2025-02-06", "close": 0.8, "volume": 192486.0}, {"date": "2025-02-07", "close": 0.805, "volume": 108354.0}, {"date": "2025-02-10", "close": 0.825, "volume": 121013.0}, {"date": "2025-02-11", "close": 0.835, "volume": 80104.0}, {"date": "2025-02-12", "close": 0.83, "volume": 354588.0}, {"date": "2025-02-13", "close": 0.82, "volume": 110144.0}, {"date": "2025-02-14", "close": 0.815, "volume": 73435.0}, {"date": "2025-02-17", "close": 0.8, "volume": 50988.0}, {"date": "2025-02-18", "close": 0.785, "volume": 221785.0}, {"date": "2025-02-19", "close": 0.75, "volume": 24749.0}, {"date": "2025-02-20", "close": 0.735, "volume": 61698.0}, {"date": "2025-02-21", "close": 0.75, "volume": 55252.0}, {"date": "2025-02-24", "close": 0.74, "volume": 1433.0}, {"date": "2025-02-25", "close": 0.73, "volume": 37508.0}, {"date": "2025-02-26", "close": 0.67, "volume": 194147.0}, {"date": "2025-02-27", "close": 0.57, "volume": 347708.0}, {"date": "2025-02-28", "close": 0.59, "volume": 325285.0}, {"date": "2025-03-03", "close": 0.54, "volume": 239077.0}, {"date": "2025-03-04", "close": 0.51, "volume": 253096.0}, {"date": "2025-03-05", "close": 0.57, "volume": 184625.0}, {"date": "2025-03-06", "close": 0.58, "volume": 108447.0}, {"date": "2025-03-07", "close": 0.565, "volume": 417717.0}, {"date": "2025-03-10", "close": 0.54, "volume": 66090.0}, {"date": "2025-03-11", "close": 0.5, "volume": 76522.0}, {"date": "2025-03-12", "close": 0.535, "volume": 36481.0}, {"date": "2025-03-13", "close": 0.54, "volume": 13296.0}, {"date": "2025-03-14", "close": 0.515, "volume": 32612.0}, {"date": "2025-03-17", "close": 0.55, "volume": 8890.0}, {"date": "2025-03-18", "close": 0.53, "volume": 47634.0}, {"date": "2025-03-19", "close": 0.53, "volume": 39619.0}, {"date": "2025-03-20", "close": 0.5, "volume": 64908.0}, {"date": "2025-03-21", "close": 0.525, "volume": 36787.0}, {"date": "2025-03-24", "close": 0.52, "volume": 87735.0}, {"date": "2025-03-25", "close": 0.54, "volume": 12185.0}, {"date": "2025-03-26", "close": 0.54, "volume": 2342.0}, {"date": "2025-03-27", "close": 0.52, "volume": 7077.0}, {"date": "2025-03-28", "close": 0.565, "volume": 13042.0}, {"date": "2025-03-31", "close": 0.52, "volume": 31686.0}, {"date": "2025-04-01", "close": 0.53, "volume": 3415.0}, {"date": "2025-04-02", "close": 0.53, "volume": 6423.0}, {"date": "2025-04-03", "close": 0.505, "volume": 109713.0}, {"date": "2025-04-04", "close": 0.49, "volume": 36736.0}, {"date": "2025-04-07", "close": 0.49, "volume": 238849.0}, {"date": "2025-04-08", "close": 0.52, "volume": 86676.0}, {"date": "2025-04-09", "close": 0.48, "volume": 73243.0}, {"date": "2025-04-10", "close": 0.535, "volume": 79735.0}, {"date": "2025-04-11", "close": 0.505, "volume": 42725.0}, {"date": "2025-04-14", "close": 0.49, "volume": 10045.0}, {"date": "2025-04-15", "close": 0.525, "volume": 39914.0}, {"date": "2025-04-16", "close": 0.5125, "volume": 1591.0}, {"date": "2025-04-17", "close": 0.525, "volume": 32547.0}, {"date": "2025-04-22", "close": 0.52, "volume": 13916.0}, {"date": "2025-04-23", "close": 0.535, "volume": 11507.0}, {"date": "2025-04-24", "close": 0.59, "volume": 201878.0}, {"date": "2025-04-28", "close": 0.625, "volume": 100195.0}, {"date": "2025-04-29", "close": 0.65, "volume": 78076.0}, {"date": "2025-04-30", "close": 0.625, "volume": 28457.0}, {"date": "2025-05-01", "close": 0.645, "volume": 27787.0}, {"date": "2025-05-02", "close": 0.635, "volume": 19237.0}, {"date": "2025-05-05", "close": 0.645, "volume": 215141.0}, {"date": "2025-05-06", "close": 0.615, "volume": 137467.0}, {"date": "2025-05-07", "close": 0.615, "volume": 55078.0}, {"date": "2025-05-08", "close": 0.61, "volume": 8217.0}, {"date": "2025-05-09", "close": 0.615, "volume": 18766.0}, {"date": "2025-05-12", "close": 0.64, "volume": 73378.0}, {"date": "2025-05-13", "close": 0.645, "volume": 64215.0}, {"date": "2025-05-14", "close": 0.67, "volume": 139323.0}, {"date": "2025-05-15", "close": 0.695, "volume": 108950.0}, {"date": "2025-05-16", "close": 0.7, "volume": 7769.0}, {"date": "2025-05-19", "close": 0.68, "volume": 79391.0}, {"date": "2025-05-20", "close": 0.68, "volume": 27179.0}, {"date": "2025-05-21", "close": 0.68, "volume": 25648.0}, {"date": "2025-05-22", "close": 0.655, "volume": 11079.0}, {"date": "2025-05-23", "close": 0.64, "volume": 22172.0}, {"date": "2025-05-26", "close": 0.645, "volume": 30764.0}, {"date": "2025-05-27", "close": 0.64, "volume": 18323.0}, {"date": "2025-05-28", "close": 0.645, "volume": 18751.0}, {"date": "2025-05-29", "close": 0.66, "volume": 48360.0}, {"date": "2025-05-30", "close": 0.64, "volume": 41851.0}, {"date": "2025-06-02", "close": 0.625, "volume": 62771.0}, {"date": "2025-06-03", "close": 0.6, "volume": 83488.0}, {"date": "2025-06-04", "close": 0.6, "volume": 56230.0}, {"date": "2025-06-05", "close": 0.62, "volume": 3736.0}, {"date": "2025-06-06", "close": 0.585, "volume": 126176.0}, {"date": "2025-06-10", "close": 0.58, "volume": 45170.0}, {"date": "2025-06-11", "close": 0.58, "volume": 64973.0}, {"date": "2025-06-12", "close": 0.62, "volume": 44057.0}, {"date": "2025-06-13", "close": 0.615, "volume": 38163.0}, {"date": "2025-06-16", "close": 0.58, "volume": 21320.0}, {"date": "2025-06-17", "close": 0.575, "volume": 53049.0}, {"date": "2025-06-18", "close": 0.5875, "volume": 33542.0}, {"date": "2025-06-19", "close": 0.58, "volume": 25577.0}, {"date": "2025-06-20", "close": 0.58, "volume": 69364.0}, {"date": "2025-06-23", "close": 0.59, "volume": 59827.0}, {"date": "2025-06-24", "close": 0.59, "volume": 64802.0}, {"date": "2025-06-25", "close": 0.59, "volume": 125176.0}, {"date": "2025-06-26", "close": 0.58, "volume": 13619.0}, {"date": "2025-06-27", "close": 0.58, "volume": 9811.0}, {"date": "2025-06-30", "close": 0.61, "volume": 46564.0}, {"date": "2025-07-01", "close": 0.595, "volume": 70844.0}, {"date": "2025-07-02", "close": 0.6, "volume": 13351.0}, {"date": "2025-07-03", "close": 0.63, "volume": 91175.0}, {"date": "2025-07-04", "close": 0.63, "volume": 125243.0}, {"date": "2025-07-07", "close": 0.665, "volume": 119429.0}, {"date": "2025-07-08", "close": 0.65, "volume": 47740.0}, {"date": "2025-07-09", "close": 0.635, "volume": 31545.0}, {"date": "2025-07-10", "close": 0.615, "volume": 37743.0}, {"date": "2025-07-11", "close": 0.61, "volume": 16927.0}, {"date": "2025-07-14", "close": 0.61, "volume": 6201.0}, {"date": "2025-07-15", "close": 0.6, "volume": 34618.0}, {"date": "2025-07-16", "close": 0.67, "volume": 145707.0}, {"date": "2025-07-17", "close": 0.65, "volume": 216872.0}, {"date": "2025-07-18", "close": 0.675, "volume": 79917.0}, {"date": "2025-07-21", "close": 0.66, "volume": 157080.0}, {"date": "2025-07-22", "close": 0.68, "volume": 71673.0}, {"date": "2025-07-23", "close": 0.68, "volume": 52924.0}, {"date": "2025-07-24", "close": 0.74, "volume": 213033.0}, {"date": "2025-07-25", "close": 0.755, "volume": 216158.0}, {"date": "2025-07-28", "close": 0.74, "volume": 214225.0}, {"date": "2025-07-29", "close": 0.71, "volume": 65604.0}, {"date": "2025-07-30", "close": 0.685, "volume": 81767.0}, {"date": "2025-07-31", "close": 0.7125, "volume": 49489.0}, {"date": "2025-08-01", "close": 0.71, "volume": 55534.0}, {"date": "2025-08-04", "close": 0.675, "volume": 93653.0}, {"date": "2025-08-05", "close": 0.655, "volume": 204814.0}, {"date": "2025-08-06", "close": 0.655, "volume": 58568.0}, {"date": "2025-08-07", "close": 0.66, "volume": 356592.0}, {"date": "2025-08-08", "close": 0.665, "volume": 28494.0}, {"date": "2025-08-11", "close": 0.665, "volume": 46001.0}, {"date": "2025-08-12", "close": 0.65, "volume": 25304.0}, {"date": "2025-08-13", "close": 0.63, "volume": 90755.0}, {"date": "2025-08-14", "close": 0.63, "volume": 104768.0}, {"date": "2025-08-15", "close": 0.63, "volume": 59273.0}, {"date": "2025-08-18", "close": 0.64, "volume": 64649.0}, {"date": "2025-08-19", "close": 0.635, "volume": 4195.0}, {"date": "2025-08-20", "close": 0.61, "volume": 60519.0}, {"date": "2025-08-21", "close": 0.62, "volume": 122963.0}, {"date": "2025-08-22", "close": 0.62, "volume": 54886.0}, {"date": "2025-08-25", "close": 0.63, "volume": 46041.0}, {"date": "2025-08-26", "close": 0.665, "volume": 61526.0}, {"date": "2025-08-27", "close": 0.665, "volume": 45178.0}, {"date": "2025-08-28", "close": 0.67, "volume": 212638.0}, {"date": "2025-08-29", "close": 0.63, "volume": 60302.0}, {"date": "2025-09-01", "close": 0.625, "volume": 155789.0}, {"date": "2025-09-02", "close": 0.635, "volume": 101231.0}, {"date": "2025-09-03", "close": 0.635, "volume": 9046.0}, {"date": "2025-09-04", "close": 0.65, "volume": 146204.0}, {"date": "2025-09-05", "close": 0.715, "volume": 573667.0}, {"date": "2025-09-08", "close": 0.74, "volume": 547519.0}, {"date": "2025-09-09", "close": 0.735, "volume": 193294.0}, {"date": "2025-09-10", "close": 0.725, "volume": 53428.0}, {"date": "2025-09-11", "close": 0.7, "volume": 549643.0}, {"date": "2025-09-12", "close": 0.71, "volume": 22161.0}, {"date": "2025-09-15", "close": 0.71, "volume": 17263.0}, {"date": "2025-09-16", "close": 0.69, "volume": 53153.0}, {"date": "2025-09-17", "close": 0.715, "volume": 87278.0}, {"date": "2025-09-18", "close": 0.69, "volume": 59171.0}, {"date": "2025-09-19", "close": 0.68, "volume": 23066.0}, {"date": "2025-09-22", "close": 0.715, "volume": 87829.0}, {"date": "2025-09-23", "close": 0.685, "volume": 21687.0}, {"date": "2025-09-24", "close": 0.71, "volume": 43702.0}, {"date": "2025-09-25", "close": 0.68, "volume": 59512.0}, {"date": "2025-09-26", "close": 0.68, "volume": 45185.0}, {"date": "2025-09-29", "close": 0.68, "volume": 29540.0}, {"date": "2025-09-30", "close": 0.72, "volume": 105018.0}, {"date": "2025-10-01", "close": 0.74, "volume": 212147.0}, {"date": "2025-10-02", "close": 0.77, "volume": 437174.0}, {"date": "2025-10-03", "close": 0.755, "volume": 124636.0}, {"date": "2025-10-06", "close": 0.79, "volume": 207242.0}, {"date": "2025-10-07", "close": 0.8, "volume": 45301.0}, {"date": "2025-10-08", "close": 0.815, "volume": 124718.0}, {"date": "2025-10-09", "close": 0.79, "volume": 112209.0}, {"date": "2025-10-10", "close": 0.8, "volume": 66577.0}, {"date": "2025-10-13", "close": 0.79, "volume": 52363.0}, {"date": "2025-10-14", "close": 0.79, "volume": 29456.0}, {"date": "2025-10-15", "close": 0.8, "volume": 100410.0}, {"date": "2025-10-16", "close": 0.765, "volume": 112214.0}, {"date": "2025-10-17", "close": 0.81, "volume": 307567.0}, {"date": "2025-10-20", "close": 0.83, "volume": 217619.0}, {"date": "2025-10-21", "close": 0.83, "volume": 125245.0}, {"date": "2025-10-22", "close": 0.8225, "volume": 100572.0}, {"date": "2025-10-23", "close": 0.815, "volume": 72629.0}, {"date": "2025-10-24", "close": 0.835, "volume": 73771.0}, {"date": "2025-10-27", "close": 0.82, "volume": 7356.0}, {"date": "2025-10-28", "close": 0.82, "volume": 22343.0}, {"date": "2025-10-29", "close": 0.845, "volume": 121917.0}, {"date": "2025-10-30", "close": 0.86, "volume": 162872.0}, {"date": "2025-10-31", "close": 0.9, "volume": 459886.0}, {"date": "2025-11-03", "close": 0.915, "volume": 175443.0}, {"date": "2025-11-04", "close": 0.94, "volume": 307667.0}, {"date": "2025-11-05", "close": 0.895, "volume": 230471.0}, {"date": "2025-11-06", "close": 0.875, "volume": 85425.0}, {"date": "2025-11-07", "close": 0.86, "volume": 88806.0}, {"date": "2025-11-10", "close": 0.885, "volume": 99005.0}, {"date": "2025-11-11", "close": 0.92, "volume": 61365.0}, {"date": "2025-11-12", "close": 0.94, "volume": 255394.0}, {"date": "2025-11-13", "close": 0.925, "volume": 65914.0}, {"date": "2025-11-14", "close": 0.895, "volume": 69102.0}, {"date": "2025-11-17", "close": 0.895, "volume": 87480.0}, {"date": "2025-11-18", "close": 0.865, "volume": 70391.0}, {"date": "2025-11-19", "close": 0.8675, "volume": 68580.0}, {"date": "2025-11-20", "close": 0.87, "volume": 82251.0}, {"date": "2025-11-21", "close": 0.85, "volume": 114184.0}, {"date": "2025-11-24", "close": 0.86, "volume": 171926.0}, {"date": "2025-11-25", "close": 0.825, "volume": 93582.0}, {"date": "2025-11-26", "close": 0.855, "volume": 145888.0}, {"date": "2025-11-27", "close": 0.88, "volume": 92092.0}, {"date": "2025-11-28", "close": 0.855, "volume": 39811.0}, {"date": "2025-12-01", "close": 0.85, "volume": 31820.0}, {"date": "2025-12-02", "close": 0.865, "volume": 27099.0}, {"date": "2025-12-03", "close": 0.865, "volume": 64318.0}, {"date": "2025-12-04", "close": 0.85, "volume": 65433.0}, {"date": "2025-12-05", "close": 0.83, "volume": 33760.0}, {"date": "2025-12-08", "close": 0.83, "volume": 38012.0}, {"date": "2025-12-09", "close": 0.8, "volume": 72312.0}, {"date": "2025-12-10", "close": 0.75, "volume": 109172.0}, {"date": "2025-12-11", "close": 0.78, "volume": 41249.0}, {"date": "2025-12-12", "close": 0.77, "volume": 31167.0}, {"date": "2025-12-15", "close": 0.79, "volume": 6719.0}, {"date": "2025-12-16", "close": 0.76, "volume": 11613.0}, {"date": "2025-12-17", "close": 0.765, "volume": 43365.0}, {"date": "2025-12-18", "close": 0.74, "volume": 27647.0}, {"date": "2025-12-19", "close": 0.745, "volume": 7561.0}, {"date": "2025-12-22", "close": 0.75, "volume": 91619.0}, {"date": "2025-12-23", "close": 0.765, "volume": 12974.0}, {"date": "2025-12-24", "close": 0.745, "volume": 27792.0}, {"date": "2025-12-29", "close": 0.79, "volume": 44556.0}, {"date": "2025-12-30", "close": 0.765, "volume": 15815.0}, {"date": "2025-12-31", "close": 0.765, "volume": 22750.0}, {"date": "2026-01-02", "close": 0.775, "volume": 31203.0}, {"date": "2026-01-05", "close": 0.755, "volume": 22819.0}, {"date": "2026-01-06", "close": 0.765, "volume": 25430.0}, {"date": "2026-01-07", "close": 0.795, "volume": 22368.0}, {"date": "2026-01-08", "close": 0.795, "volume": 112193.0}, {"date": "2026-01-09", "close": 0.815, "volume": 34714.0}, {"date": "2026-01-12", "close": 0.81, "volume": 53117.0}, {"date": "2026-01-13", "close": 0.81, "volume": 57343.0}, {"date": "2026-01-14", "close": 0.785, "volume": 6376.0}, {"date": "2026-01-15", "close": 0.77, "volume": 37047.0}, {"date": "2026-01-16", "close": 0.765, "volume": 85617.0}, {"date": "2026-01-19", "close": 0.75, "volume": 32641.0}, {"date": "2026-01-20", "close": 0.75, "volume": 4615.0}, {"date": "2026-01-21", "close": 0.735, "volume": 75221.0}, {"date": "2026-01-22", "close": 0.735, "volume": 24809.0}, {"date": "2026-01-23", "close": 0.76, "volume": 8016.0}, {"date": "2026-01-27", "close": 0.63, "volume": 387467.0}, {"date": "2026-01-28", "close": 0.635, "volume": 516485.0}, {"date": "2026-01-29", "close": 0.66, "volume": 55087.0}, {"date": "2026-01-30", "close": 0.6275, "volume": 78449.0}, {"date": "2026-02-02", "close": 0.62, "volume": 142253.0}, {"date": "2026-02-03", "close": 0.6, "volume": 73850.0}, {"date": "2026-02-04", "close": 0.605, "volume": 113876.0}, {"date": "2026-02-05", "close": 0.615, "volume": 71359.0}, {"date": "2026-02-06", "close": 0.605, "volume": 340200.0}, {"date": "2026-02-09", "close": 0.6, "volume": 326762.0}, {"date": "2026-02-10", "close": 0.615, "volume": 9371.0}, {"date": "2026-02-11", "close": 0.645, "volume": 101357.0}, {"date": "2026-02-12", "close": 0.645, "volume": 18398.0}, {"date": "2026-02-13", "close": 0.62, "volume": 48601.0}, {"date": "2026-02-16", "close": 0.615, "volume": 48909.0}, {"date": "2026-02-17", "close": 0.6125, "volume": 39863.0}, {"date": "2026-02-18", "close": 0.61, "volume": 16551.0}, {"date": "2026-02-19", "close": 0.615, "volume": 10075.0}, {"date": "2026-02-20", "close": 0.605, "volume": 1722.0}, {"date": "2026-02-23", "close": 0.6, "volume": 60055.0}, {"date": "2026-02-24", "close": 0.59, "volume": 221575.0}, {"date": "2026-02-25", "close": 0.605, "volume": 88884.0}, {"date": "2026-02-26", "close": 0.605, "volume": 58241.0}, {"date": "2026-02-27", "close": 0.64, "volume": 193126.0}, {"date": "2026-03-02", "close": 0.605, "volume": 10605.0}, {"date": "2026-03-03", "close": 0.59, "volume": 52340.0}, {"date": "2026-03-04", "close": 0.565, "volume": 131482.0}, {"date": "2026-03-05", "close": 0.575, "volume": 25211.0}, {"date": "2026-03-06", "close": 0.59, "volume": 44530.0}, {"date": "2026-03-09", "close": 0.595, "volume": 74557.0}, {"date": "2026-03-10", "close": 0.61, "volume": 34167.0}, {"date": "2026-03-11", "close": 0.605, "volume": 116883.0}, {"date": "2026-03-12", "close": 0.6, "volume": 9212.0}, {"date": "2026-03-13", "close": 0.595, "volume": 38753.0}, {"date": "2026-03-16", "close": 0.54, "volume": 105734.0}, {"date": "2026-03-17", "close": 0.585, "volume": 7243.0}, {"date": "2026-03-18", "close": 0.59, "volume": 2130.0}, {"date": "2026-03-19", "close": 0.54, "volume": 72322.0}, {"date": "2026-03-20", "close": 0.53, "volume": 40204.0}, {"date": "2026-03-23", "close": 0.54, "volume": 19932.0}, {"date": "2026-03-24", "close": 0.535, "volume": 24879.0}, {"date": "2026-03-25", "close": 0.55, "volume": 38966.0}, {"date": "2026-03-26", "close": 0.57, "volume": 15801.0}, {"date": "2026-03-27", "close": 0.61, "volume": 147956.0}, {"date": "2026-03-30", "close": 0.585, "volume": 78437.0}, {"date": "2026-03-31", "close": 0.545, "volume": 53593.0}, {"date": "2026-04-01", "close": 0.545, "volume": 135045.0}, {"date": "2026-04-02", "close": 0.565, "volume": 29094.0}, {"date": "2026-04-07", "close": 0.56, "volume": 22664.0}, {"date": "2026-04-08", "close": 0.585, "volume": 17010.0}, {"date": "2026-04-09", "close": 0.575, "volume": 31903.0}, {"date": "2026-04-10", "close": 0.56, "volume": 36839.0}, {"date": "2026-04-13", "close": 0.555, "volume": 32324.0}, {"date": "2026-04-14", "close": 0.55, "volume": 416911.0}, {"date": "2026-04-15", "close": 0.555, "volume": 61893.0}, {"date": "2026-04-16", "close": 0.57, "volume": 33526.0}, {"date": "2026-04-17", "close": 0.575, "volume": 66737.0}, {"date": "2026-04-20", "close": 0.57, "volume": 36852.0}, {"date": "2026-04-21", "close": 0.58, "volume": 109308.0}, {"date": "2026-04-22", "close": 0.595, "volume": 73722.0}, {"date": "2026-04-23", "close": 0.585, "volume": 1410.0}, {"date": "2026-04-24", "close": 0.58, "volume": 159799.0}, {"date": "2026-04-27", "close": 0.56, "volume": 24203.0}, {"date": "2026-04-28", "close": 0.59, "volume": 8907.0}, {"date": "2026-04-29", "close": 0.58, "volume": 120839.0}, {"date": "2026-04-30", "close": 0.585, "volume": 29422.0}, {"date": "2026-05-01", "close": 0.615, "volume": 6339412.0}, {"date": "2026-05-04", "close": 0.585, "volume": 145991.0}, {"date": "2026-05-05", "close": 0.585, "volume": 32700.0}, {"date": "2026-05-06", "close": 0.59, "volume": 2158.0}, {"date": "2026-05-07", "close": 0.6, "volume": 10825.0}, {"date": "2026-05-08", "close": 0.61, "volume": 15704.0}, {"date": "2026-05-11", "close": 0.59, "volume": 94741.0}, {"date": "2026-05-12", "close": 0.585, "volume": 5610.0}, {"date": "2026-05-13", "close": 0.59, "volume": 55937.0}, {"date": "2026-05-14", "close": 0.6, "volume": 23871.0}, {"date": "2026-05-15", "close": 0.595, "volume": 69589.0}, {"date": "2026-05-18", "close": 0.6, "volume": 1768.0}, {"date": "2026-05-19", "close": 0.585, "volume": 24364.0}, {"date": "2026-05-20", "close": 0.585, "volume": 487.0}, {"date": "2026-05-21", "close": 0.6, "volume": 10485.0}, {"date": "2026-05-22", "close": 0.585, "volume": 81841.0}, {"date": "2026-05-25", "close": 0.595, "volume": 137398.0}, {"date": "2026-05-26", "close": 0.575, "volume": 55684.0}, {"date": "2026-05-27", "close": 0.57, "volume": 13601.0}, {"date": "2026-05-28", "close": 0.595, "volume": 8299.0}, {"date": "2026-05-29", "close": 0.57, "volume": 28173.0}, {"date": "2026-06-01", "close": 0.55, "volume": 326318.0}, {"date": "2026-06-02", "close": 0.55, "volume": 54626.0}, {"date": "2026-06-03", "close": 0.55, "volume": 79551.0}, {"date": "2026-06-04", "close": 0.56, "volume": 2655.0}, {"date": "2026-06-05", "close": 0.55, "volume": 105991.0}, {"date": "2026-06-09", "close": 0.55, "volume": 131475.0}, {"date": "2026-06-10", "close": 0.55, "volume": 24899.0}, {"date": "2026-06-11", "close": 0.555, "volume": 8619.0}, {"date": "2026-06-12", "close": 0.55, "volume": 7307.0}, {"date": "2026-06-15", "close": 0.555, "volume": 324929.0}, {"date": "2026-06-16", "close": 0.55, "volume": 41599.0}, {"date": "2026-06-17", "close": 0.55, "volume": 80488.0}, {"date": "2026-06-18", "close": 0.5525, "volume": 39323.0}, {"date": "2026-06-19", "close": 0.555, "volume": 162603.0}, {"date": "2026-06-22", "close": 0.54, "volume": 55409.0}, {"date": "2026-06-23", "close": 0.555, "volume": 50937.0}, {"date": "2026-06-24", "close": 0.555, "volume": 128859.0}, {"date": "2026-06-25", "close": 0.56, "volume": 109335.0}, {"date": "2026-06-26", "close": 0.54, "volume": 178093.0}, {"date": "2026-06-29", "close": 0.53, "volume": 154889.0}, {"date": "2026-06-30", "close": 0.53, "volume": 124357.0}, {"date": "2026-07-01", "close": 0.545, "volume": 37239.0}, {"date": "2026-07-02", "close": 0.535, "volume": 65.0}, {"date": "2026-07-03", "close": 0.535, "volume": 12421.0}, {"date": "2026-07-06", "close": 0.55, "volume": 36293.0}, {"date": "2026-07-07", "close": 0.53, "volume": 13938.0}, {"date": "2026-07-08", "close": 0.545, "volume": 14245.0}, {"date": "2026-07-09", "close": 0.575, "volume": 49934.0}, {"date": "2026-07-10", "close": 0.525, "volume": 5191.0}, {"date": "2026-07-13", "close": 0.56, "volume": 41114.0}, {"date": "2026-07-14", "close": 0.545, "volume": 5124.0}, {"date": "2026-07-15", "close": 0.53, "volume": 558.0}, {"date": "2026-07-16", "close": 0.535, "volume": 26048.0}, {"date": "2026-07-17", "close": 0.525, "volume": 17990.0}, {"date": "2026-07-20", "close": 0.52, "volume": 67272.0}, {"date": "2026-07-21", "close": 0.52, "volume": 37689.0}, {"date": "2026-07-22", "close": 0.495, "volume": 252564.0}, {"date": "2026-07-23", "close": 0.515, "volume": 33100.0}, {"date": "2026-07-24", "close": 0.5125, "volume": 47881.0}, {"date": "2026-07-27", "close": 0.52, "volume": 22002.0}, {"date": "2026-07-28", "close": 0.52, "volume": 25240.0}, {"date": "2026-07-29", "close": 0.52, "volume": 19674.0}, {"date": "2026-07-30", "close": 0.54, "volume": 243716.0}, {"date": "2026-07-31", "close": 0.545, "volume": 190221.0}, {"date": "2026-08-03", "close": 0.55, "volume": 30430.0}, {"date": "2026-08-04", "close": 0.565, "volume": 154189.0}, {"date": "2026-08-05", "close": 0.545, "volume": 28835.0}, {"date": "2026-08-06", "close": 0.6, "volume": 114258.0}, {"date": "2026-08-07", "close": 0.6, "volume": 22538.0}, {"date": "2026-08-10", "close": 0.6, "volume": 177370.0}, {"date": "2026-08-11", "close": 0.59, "volume": 41161.0}, {"date": "2026-08-12", "close": 0.61, "volume": 67514.0}, {"date": "2026-08-13", "close": 0.635, "volume": 20470.0}, {"date": "2026-08-14", "close": 0.6, "volume": 30332.0}, {"date": "2026-08-17", "close": 0.61, "volume": 5685.0}, {"date": "2026-08-18", "close": 0.595, "volume": 10111.0}, {"date": "2026-08-19", "close": 0.585, "volume": 22650.0}, {"date": "2026-08-20", "close": 0.605, "volume": 21158.0}, {"date": "2026-08-21", "close": 0.6, "volume": 14734.0}, {"date": "2026-08-24", "close": 0.62, "volume": 32021.0}, {"date": "2026-08-25", "close": 0.62, "volume": 25005.0}, {"date": "2026-08-26", "close": 0.615, "volume": 6072.0}, {"date": "2026-08-27", "close": 0.635, "volume": 120483.0}, {"date": "2026-08-28", "close": 0.63, "volume": 178944.0}, {"date": "2026-08-31", "close": 0.62, "volume": 147873.0}, {"date": "2026-09-01", "close": 0.605, "volume": 11003.0}, {"date": "2026-09-02", "close": 0.6, "volume": 34755.0}, {"date": "2026-09-03", "close": 0.62, "volume": 58258.0}, {"date": "2026-09-04", "close": 0.62, "volume": 3811.0}, {"date": "2026-09-07", "close": 0.595, "volume": 77735.0}], "refreshing": true}