{"ticker": "TSR", "overview": {"name": "Turnstone Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TSR", "has_prices": true, "as_of": "2026-09-07", "last": 0.024, "prev_close": 0.023, "change": 0.0010000000000000009, "change_pct": 0.04347826086956526, "session_volume": 100057.0, "vwap_5": 0.02145452955459701, "vwap_20": 0.020807051722255023, "vwap_60": 0.024895907648047465, "vwap_250": 0.03389696973696873, "high_52w": 0.04, "low_52w": 0.015, "avg_volume_20": 162075.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03157281", "src": "ASX", "ticker": "TSR", "cik": "", "company": "Turnstone Resources Ltd", "company_raw": "Turnstone Resources Ltd", "who": "Richard Pearce", "who_key": "Richard Pearce", "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": "Richard Pearce just moved their TSR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157281", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "ASX-03157280", "src": "ASX", "ticker": "TSR", "cik": "", "company": "Turnstone Resources Ltd", "company_raw": "Turnstone Resources Ltd", "who": "Rory Luff", "who_key": "Rory Luff", "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": "Rory Luff just moved their TSR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157280", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "ASX-03157278", "src": "ASX", "ticker": "TSR", "cik": "", "company": "Turnstone Resources Ltd", "company_raw": "Turnstone Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TSR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157278", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "ASX-03144345", "src": "ASX", "ticker": "TSR", "cik": "", "company": "Turnstone Resources Ltd", "company_raw": "Turnstone Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on TSR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144345", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51343}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rory Luff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "Rory Luff Securities and change RL Holdings", "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153221-6A1351412", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Pearce", "notice_type": "3Y", "direct_shares": 222222.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153222-6A1351413", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leonard Stanley Jubber", "notice_type": "FINAL", "direct_shares": 28759.0, "indirect_shares": 7092988.0, "indirect_account": "Jubber Super Fund", "pct": null, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140286-6A1345887", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. McManus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-26", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Gilchrist", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-26", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Luff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-26", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bain", "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/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Luff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-11", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-31", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Luff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-05", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick McManus", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-19", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/tsr", "needs_ocr": 0}], "directors": [{"name": "Rory Luff", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Richard Pearce", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Patrick McManus", "first_seen": "2017-01-19", "last_seen": "2017-01-19", "status": "past", "notices": 1}, {"name": "R Luff", "first_seen": "2018-04-05", "last_seen": "2018-09-11", "status": "past", "notices": 2}, {"name": "C Bain", "first_seen": "2018-07-31", "last_seen": "2018-09-14", "status": "past", "notices": 2}, {"name": "R. Luff", "first_seen": "2019-04-26", "last_seen": "2019-04-26", "status": "past", "notices": 1}, {"name": "P. McManus", "first_seen": "2019-04-26", "last_seen": "2019-04-26", "status": "past", "notices": 1}, {"name": "C. Gilchrist", "first_seen": "2019-04-26", "last_seen": "2019-04-26", "status": "past", "notices": 1}, {"name": "Leonard Stanley Jubber", "first_seen": "2026-09-27", "last_seen": "2026-09-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "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/2924-03156112-6A1352812"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154369-6A1351968"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153226-6A1351410"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TSR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153223-6A1351409"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Richard Pearce", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153222-6A1351413"}], "performance": {"ticker": "TSR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-01-20", "close": 2.925, "volume": 17222.0}, {"date": "2017-01-23", "close": 2.625, "volume": 712.0}, {"date": "2017-01-24", "close": 2.55, "volume": 11667.0}, {"date": "2017-01-25", "close": 2.4, "volume": 7343.0}, {"date": "2017-01-27", "close": 2.4, "volume": 7000.0}, {"date": "2017-01-30", "close": 2.25, "volume": 14808.0}, {"date": "2017-01-31", "close": 2.925, "volume": 53381.0}, {"date": "2017-02-01", "close": 3.0, "volume": 20246.0}, {"date": "2017-02-02", "close": 2.7, "volume": 15000.0}, {"date": "2017-02-03", "close": 2.85, "volume": 1021.0}, {"date": "2017-02-06", "close": 2.4, "volume": 19295.0}, {"date": "2017-02-07", "close": 2.325, "volume": 3333.0}, {"date": "2017-02-08", "close": 2.475, "volume": 908.0}, {"date": "2017-02-09", "close": 2.475, "volume": 1971.0}, {"date": "2017-02-14", "close": 2.475, "volume": 833.0}, {"date": "2017-02-15", "close": 2.55, "volume": 717.0}, {"date": "2017-02-16", "close": 2.4, "volume": 797.0}, {"date": "2017-02-17", "close": 2.4, "volume": 706.0}, {"date": "2017-02-21", "close": 2.4, "volume": 3333.0}, {"date": "2017-02-22", "close": 2.325, "volume": 8002.0}, {"date": "2017-02-23", "close": 1.875, "volume": 6167.0}, {"date": "2017-02-24", "close": 2.025, "volume": 5863.0}, {"date": "2017-02-27", "close": 2.025, "volume": 21657.0}, {"date": "2017-02-28", "close": 2.4, "volume": 1467.0}, {"date": "2017-03-01", "close": 2.325, "volume": 13542.0}, {"date": "2017-03-02", "close": 2.25, "volume": 6810.0}, {"date": "2017-03-06", "close": 2.4, "volume": 2901.0}, {"date": "2017-03-07", "close": 2.475, "volume": 2659.0}, {"date": "2017-03-08", "close": 2.4, "volume": 710.0}, {"date": "2017-03-09", "close": 2.4, "volume": 8557.0}, {"date": "2017-03-10", "close": 2.4, "volume": 667.0}, {"date": "2017-03-14", "close": 2.25, "volume": 5333.0}, {"date": "2017-03-17", "close": 2.175, "volume": 3238.0}, {"date": "2017-03-20", "close": 2.325, "volume": 11192.0}, {"date": "2017-03-21", "close": 2.1, "volume": 18112.0}, {"date": "2017-03-22", "close": 2.175, "volume": 233.0}, {"date": "2017-03-23", "close": 2.1, "volume": 13422.0}, {"date": "2017-03-24", "close": 2.1, "volume": 560.0}, {"date": "2017-03-27", "close": 2.1, "volume": 15000.0}, {"date": "2017-03-28", "close": 2.1, "volume": 4352.0}, {"date": "2017-03-29", "close": 2.025, "volume": 28025.0}, {"date": "2017-03-30", "close": 2.025, "volume": 17333.0}, {"date": "2017-03-31", "close": 2.025, "volume": 16000.0}, {"date": "2017-04-06", "close": 1.95, "volume": 471.0}, {"date": "2017-04-12", "close": 1.875, "volume": 551.0}, {"date": "2017-04-18", "close": 1.5, "volume": 10667.0}, {"date": "2017-04-24", "close": 1.65, "volume": 667.0}, {"date": "2017-05-02", "close": 1.65, "volume": 471.0}, {"date": "2017-05-03", "close": 1.65, "volume": 1206.0}, {"date": "2017-05-05", "close": 1.725, "volume": 13966.0}, {"date": "2017-05-08", "close": 1.65, "volume": 6673.0}, {"date": "2017-05-09", "close": 1.95, "volume": 3000.0}, {"date": "2017-05-10", "close": 1.65, "volume": 7202.0}, {"date": "2017-05-11", "close": 1.5, "volume": 15000.0}, {"date": "2017-05-15", "close": 1.5, "volume": 407.0}, {"date": "2017-05-16", "close": 1.65, "volume": 2446.0}, {"date": "2017-05-17", "close": 1.5, "volume": 37667.0}, {"date": "2017-05-18", "close": 1.2, "volume": 3011.0}, {"date": "2017-05-23", "close": 1.425, "volume": 13333.0}, {"date": "2017-05-24", "close": 1.35, "volume": 11333.0}, {"date": "2017-05-25", "close": 1.32, "volume": 35167.0}, {"date": "2017-05-26", "close": 1.35, "volume": 3333.0}, {"date": "2017-05-29", "close": 1.35, "volume": 10000.0}, {"date": "2017-05-31", "close": 1.35, "volume": 4000.0}, {"date": "2017-06-01", "close": 1.35, "volume": 11000.0}, {"date": "2017-06-08", "close": 1.47, "volume": 2000.0}, {"date": "2017-06-13", "close": 1.5, "volume": 667.0}, {"date": "2017-06-14", "close": 1.5, "volume": 3333.0}, {"date": "2017-06-15", "close": 1.305, "volume": 7333.0}, {"date": "2017-06-16", "close": 1.35, "volume": 27481.0}, {"date": "2017-06-19", "close": 1.305, "volume": 2463.0}, {"date": "2017-06-20", "close": 1.5, "volume": 17852.0}, {"date": "2017-06-26", "close": 1.5, "volume": 2000.0}, {"date": "2017-06-27", "close": 1.44, "volume": 22778.0}, {"date": "2017-06-30", "close": 1.275, "volume": 11407.0}, {"date": "2017-07-07", "close": 1.275, "volume": 8333.0}, {"date": "2017-07-10", "close": 1.275, "volume": 10976.0}, {"date": "2017-07-12", "close": 1.26, "volume": 667.0}, {"date": "2017-08-04", "close": 1.245, "volume": 2667.0}, {"date": "2017-08-10", "close": 1.245, "volume": 2668.0}, {"date": "2017-08-16", "close": 1.35, "volume": 2473.0}, {"date": "2017-08-17", "close": 1.35, "volume": 6526.0}, {"date": "2017-08-23", "close": 1.8, "volume": 13333.0}, {"date": "2017-08-24", "close": 1.95, "volume": 4582.0}, {"date": "2017-08-25", "close": 2.175, "volume": 2083.0}, {"date": "2017-08-29", "close": 2.4, "volume": 20000.0}, {"date": "2017-08-30", "close": 2.25, "volume": 3442.0}, {"date": "2017-08-31", "close": 2.25, "volume": 6052.0}, {"date": "2017-09-01", "close": 2.4, "volume": 1491.0}, {"date": "2017-09-05", "close": 2.25, "volume": 433.0}, {"date": "2017-09-06", "close": 2.25, "volume": 6730.0}, {"date": "2017-09-07", "close": 2.25, "volume": 841.0}, {"date": "2017-09-08", "close": 2.4, "volume": 3333.0}, {"date": "2017-09-11", "close": 2.4, "volume": 14945.0}, {"date": "2017-09-12", "close": 2.4, "volume": 2608.0}, {"date": "2017-09-13", "close": 2.4, "volume": 1917.0}, {"date": "2017-09-14", "close": 2.475, "volume": 10831.0}, {"date": "2017-09-15", "close": 2.4, "volume": 4552.0}, {"date": "2017-09-19", "close": 2.4, "volume": 1750.0}, {"date": "2017-09-27", "close": 2.4, "volume": 967.0}, {"date": "2017-09-29", "close": 2.1, "volume": 1351.0}, {"date": "2017-10-06", "close": 1.8, "volume": 8382.0}, {"date": "2017-10-09", "close": 1.575, "volume": 10584.0}, {"date": "2017-10-10", "close": 1.575, "volume": 1747.0}, {"date": "2017-10-11", "close": 1.65, "volume": 6667.0}, {"date": "2017-10-12", "close": 1.725, "volume": 6170.0}, {"date": "2017-10-13", "close": 1.725, "volume": 657.0}, {"date": "2017-10-17", "close": 1.725, "volume": 1343.0}, {"date": "2017-10-18", "close": 1.65, "volume": 8333.0}, {"date": "2017-10-19", "close": 1.575, "volume": 1050.0}, {"date": "2017-10-20", "close": 1.575, "volume": 6667.0}, {"date": "2017-10-23", "close": 1.725, "volume": 6219.0}, {"date": "2017-10-25", "close": 1.5, "volume": 60400.0}, {"date": "2017-10-27", "close": 1.5, "volume": 2733.0}, {"date": "2017-10-30", "close": 1.5, "volume": 2667.0}, {"date": "2017-10-31", "close": 1.425, "volume": 2500.0}, {"date": "2017-11-01", "close": 1.485, "volume": 833.0}, {"date": "2017-11-02", "close": 1.425, "volume": 6667.0}, {"date": "2017-11-03", "close": 1.38, "volume": 1095.0}, {"date": "2017-11-06", "close": 1.5, "volume": 14752.0}, {"date": "2017-11-07", "close": 1.2, "volume": 6667.0}, {"date": "2017-11-08", "close": 1.35, "volume": 667.0}, {"date": "2017-11-09", "close": 1.425, "volume": 3333.0}, {"date": "2017-11-10", "close": 1.29, "volume": 19224.0}, {"date": "2017-11-13", "close": 1.26, "volume": 26667.0}, {"date": "2017-11-15", "close": 1.23, "volume": 1.0}, {"date": "2017-11-16", "close": 1.2, "volume": 20857.0}, {"date": "2017-11-17", "close": 1.2, "volume": 3004.0}, {"date": "2017-11-20", "close": 1.17, "volume": 8129.0}, {"date": "2017-11-21", "close": 1.215, "volume": 158.0}, {"date": "2017-11-22", "close": 1.2, "volume": 17622.0}, {"date": "2017-11-24", "close": 1.125, "volume": 13300.0}, {"date": "2017-11-27", "close": 1.125, "volume": 1000.0}, {"date": "2017-11-29", "close": 1.23, "volume": 423.0}, {"date": "2017-11-30", "close": 1.23, "volume": 362.0}, {"date": "2017-12-01", "close": 1.23, "volume": 800.0}, {"date": "2017-12-04", "close": 1.275, "volume": 14061.0}, {"date": "2017-12-06", "close": 1.29, "volume": 3273.0}, {"date": "2017-12-07", "close": 1.425, "volume": 33691.0}, {"date": "2017-12-08", "close": 1.47, "volume": 670.0}, {"date": "2017-12-11", "close": 1.455, "volume": 5000.0}, {"date": "2017-12-20", "close": 1.38, "volume": 3667.0}, {"date": "2017-12-29", "close": 1.35, "volume": 7282.0}, {"date": "2018-01-04", "close": 1.47, "volume": 2500.0}, {"date": "2018-01-09", "close": 1.38, "volume": 9667.0}, {"date": "2018-01-10", "close": 1.35, "volume": 700.0}, {"date": "2018-01-15", "close": 1.47, "volume": 733.0}, {"date": "2018-01-18", "close": 1.35, "volume": 4000.0}, {"date": "2018-01-19", "close": 1.35, "volume": 689.0}, {"date": "2018-01-23", "close": 1.35, "volume": 1884.0}, {"date": "2018-02-02", "close": 1.335, "volume": 733.0}, {"date": "2018-02-19", "close": 1.26, "volume": 3333.0}, {"date": "2018-02-20", "close": 1.26, "volume": 36449.0}, {"date": "2018-02-26", "close": 1.275, "volume": 833.0}, {"date": "2018-02-28", "close": 1.215, "volume": 16061.0}, {"date": "2018-03-02", "close": 1.365, "volume": 1501.0}, {"date": "2018-03-07", "close": 1.41, "volume": 1833.0}, {"date": "2018-03-08", "close": 1.275, "volume": 667.0}, {"date": "2018-03-09", "close": 1.215, "volume": 5000.0}, {"date": "2018-03-12", "close": 1.275, "volume": 1467.0}, {"date": "2018-03-19", "close": 1.305, "volume": 3333.0}, {"date": "2018-03-20", "close": 1.26, "volume": 6289.0}, {"date": "2018-03-21", "close": 1.215, "volume": 11964.0}, {"date": "2018-03-27", "close": 1.2, "volume": 10782.0}, {"date": "2018-03-29", "close": 1.17, "volume": 3402.0}, {"date": "2018-04-03", "close": 1.2, "volume": 7736.0}, {"date": "2018-04-05", "close": 1.35, "volume": 55799.0}, {"date": "2018-04-06", "close": 1.41, "volume": 25593.0}, {"date": "2018-04-10", "close": 1.35, "volume": 10158.0}, {"date": "2018-04-12", "close": 1.35, "volume": 3948.0}, {"date": "2018-04-13", "close": 1.35, "volume": 1052.0}, {"date": "2018-04-16", "close": 1.35, "volume": 5000.0}, {"date": "2018-04-17", "close": 1.35, "volume": 7200.0}, {"date": "2018-04-18", "close": 1.41, "volume": 677.0}, {"date": "2018-04-20", "close": 1.41, "volume": 3345.0}, {"date": "2018-04-26", "close": 1.35, "volume": 667.0}, {"date": "2018-04-27", "close": 1.425, "volume": 667.0}, {"date": "2018-05-02", "close": 1.35, "volume": 6667.0}, {"date": "2018-05-04", "close": 1.275, "volume": 2605.0}, {"date": "2018-05-07", "close": 1.275, "volume": 3670.0}, {"date": "2018-05-08", "close": 1.275, "volume": 3667.0}, {"date": "2018-05-11", "close": 1.155, "volume": 13333.0}, {"date": "2018-05-15", "close": 1.17, "volume": 513.0}, {"date": "2018-05-22", "close": 1.215, "volume": 3569.0}, {"date": "2018-05-24", "close": 1.245, "volume": 3333.0}, {"date": "2018-05-25", "close": 1.245, "volume": 3667.0}, {"date": "2018-05-28", "close": 1.185, "volume": 11578.0}, {"date": "2018-06-05", "close": 1.005, "volume": 6501.0}, {"date": "2018-06-12", "close": 0.9, "volume": 16000.0}, {"date": "2018-06-13", "close": 0.84, "volume": 3333.0}, {"date": "2018-06-14", "close": 0.96, "volume": 7138.0}, {"date": "2018-06-15", "close": 1.02, "volume": 2362.0}, {"date": "2018-06-18", "close": 1.05, "volume": 6667.0}, {"date": "2018-06-22", "close": 1.065, "volume": 2106.0}, {"date": "2018-06-25", "close": 0.99, "volume": 14345.0}, {"date": "2018-06-26", "close": 1.005, "volume": 1355.0}, {"date": "2018-06-27", "close": 0.975, "volume": 18601.0}, {"date": "2018-06-28", "close": 0.975, "volume": 16876.0}, {"date": "2018-07-09", "close": 1.005, "volume": 2000.0}, {"date": "2018-07-10", "close": 1.11, "volume": 943.0}, {"date": "2018-07-17", "close": 1.05, "volume": 3333.0}, {"date": "2018-07-19", "close": 1.02, "volume": 3333.0}, {"date": "2018-07-24", "close": 1.05, "volume": 14209.0}, {"date": "2018-07-27", "close": 0.975, "volume": 9524.0}, {"date": "2018-07-31", "close": 0.975, "volume": 9501.0}, {"date": "2018-08-01", "close": 0.975, "volume": 5451.0}, {"date": "2018-08-07", "close": 0.975, "volume": 1846.0}, {"date": "2018-08-10", "close": 0.96, "volume": 430.0}, {"date": "2018-08-20", "close": 0.93, "volume": 946.0}, {"date": "2018-08-21", "close": 0.93, "volume": 667.0}, {"date": "2018-08-22", "close": 0.93, "volume": 164.0}, {"date": "2018-08-28", "close": 0.9, "volume": 5993.0}, {"date": "2018-08-29", "close": 1.02, "volume": 6667.0}, {"date": "2018-09-11", "close": 0.9, "volume": 12004.0}, {"date": "2018-09-17", "close": 0.87, "volume": 110.0}, {"date": "2018-09-26", "close": 0.9, "volume": 35.0}, {"date": "2018-09-28", "close": 0.9, "volume": 10608.0}, {"date": "2018-10-01", "close": 0.9, "volume": 2623.0}, {"date": "2018-10-04", "close": 0.915, "volume": 6000.0}, {"date": "2018-10-05", "close": 0.93, "volume": 6267.0}, {"date": "2018-10-09", "close": 0.93, "volume": 4725.0}, {"date": "2018-10-10", "close": 0.855, "volume": 5591.0}, {"date": "2018-10-11", "close": 0.84, "volume": 712.0}, {"date": "2018-10-15", "close": 0.75, "volume": 3988.0}, {"date": "2018-10-16", "close": 0.855, "volume": 1580.0}, {"date": "2018-10-18", "close": 1.05, "volume": 5767.0}, {"date": "2018-10-19", "close": 1.08, "volume": 11209.0}, {"date": "2018-10-22", "close": 1.125, "volume": 6667.0}, {"date": "2018-10-23", "close": 1.05, "volume": 665.0}, {"date": "2018-10-24", "close": 1.05, "volume": 30.0}, {"date": "2018-10-25", "close": 1.05, "volume": 10000.0}, {"date": "2018-10-30", "close": 1.125, "volume": 17618.0}, {"date": "2018-10-31", "close": 1.125, "volume": 8333.0}, {"date": "2018-11-01", "close": 1.125, "volume": 6169.0}, {"date": "2018-11-02", "close": 1.125, "volume": 7468.0}, {"date": "2018-11-05", "close": 1.2, "volume": 4866.0}, {"date": "2018-11-06", "close": 1.2, "volume": 6667.0}, {"date": "2018-11-07", "close": 1.2, "volume": 6923.0}, {"date": "2018-11-08", "close": 1.2, "volume": 5157.0}, {"date": "2018-11-13", "close": 1.26, "volume": 8832.0}, {"date": "2018-11-14", "close": 1.425, "volume": 36131.0}, {"date": "2018-11-15", "close": 1.5, "volume": 23763.0}, {"date": "2018-11-16", "close": 1.875, "volume": 18196.0}, {"date": "2018-11-19", "close": 1.95, "volume": 22670.0}, {"date": "2018-11-20", "close": 1.95, "volume": 15619.0}, {"date": "2018-11-21", "close": 1.95, "volume": 19807.0}, {"date": "2018-11-22", "close": 2.175, "volume": 13333.0}, {"date": "2018-11-23", "close": 2.1, "volume": 800.0}, {"date": "2018-11-29", "close": 1.95, "volume": 2000.0}, {"date": "2018-11-30", "close": 1.5, "volume": 10034.0}, {"date": "2018-12-03", "close": 1.425, "volume": 1331.0}, {"date": "2018-12-04", "close": 1.5, "volume": 4124.0}, {"date": "2018-12-05", "close": 1.275, "volume": 9072.0}, {"date": "2018-12-11", "close": 1.335, "volume": 8247.0}, {"date": "2018-12-17", "close": 1.2, "volume": 4000.0}, {"date": "2018-12-19", "close": 1.5, "volume": 7333.0}, {"date": "2019-01-04", "close": 1.47, "volume": 6667.0}, {"date": "2019-01-15", "close": 1.5, "volume": 3333.0}, {"date": "2019-01-23", "close": 1.2, "volume": 20000.0}, {"date": "2019-01-24", "close": 1.23, "volume": 3333.0}, {"date": "2019-01-25", "close": 1.23, "volume": 3333.0}, {"date": "2019-01-30", "close": 1.125, "volume": 1519.0}, {"date": "2019-02-01", "close": 1.14, "volume": 6667.0}, {"date": "2019-02-04", "close": 1.125, "volume": 304.0}, {"date": "2019-02-06", "close": 1.125, "volume": 646.0}, {"date": "2019-02-07", "close": 1.125, "volume": 625.0}, {"date": "2019-02-08", "close": 1.125, "volume": 635.0}, {"date": "2019-02-11", "close": 1.125, "volume": 675.0}, {"date": "2019-02-12", "close": 1.125, "volume": 262.0}, {"date": "2019-02-19", "close": 1.2, "volume": 9852.0}, {"date": "2019-02-22", "close": 1.065, "volume": 631.0}, {"date": "2019-03-01", "close": 1.05, "volume": 6667.0}, {"date": "2019-03-04", "close": 0.99, "volume": 3377.0}, {"date": "2019-03-05", "close": 0.9, "volume": 1798.0}, {"date": "2019-03-06", "close": 0.93, "volume": 5851.0}, {"date": "2019-03-08", "close": 0.93, "volume": 1091.0}, {"date": "2019-03-14", "close": 0.975, "volume": 3429.0}, {"date": "2019-03-15", "close": 0.9, "volume": 377.0}, {"date": "2019-03-18", "close": 0.9, "volume": 12144.0}, {"date": "2019-03-19", "close": 0.9, "volume": 2503.0}, {"date": "2019-03-20", "close": 0.9, "volume": 1333.0}, {"date": "2019-03-28", "close": 0.9, "volume": 667.0}, {"date": "2019-04-04", "close": 0.87, "volume": 18063.0}, {"date": "2019-04-05", "close": 0.87, "volume": 1276.0}, {"date": "2019-04-15", "close": 0.765, "volume": 11782.0}, {"date": "2019-04-16", "close": 0.78, "volume": 199.0}, {"date": "2019-04-24", "close": 0.885, "volume": 9031.0}, {"date": "2019-05-02", "close": 0.78, "volume": 1333.0}, {"date": "2019-05-06", "close": 0.765, "volume": 2667.0}, {"date": "2019-05-14", "close": 0.735, "volume": 1282.0}, {"date": "2019-05-17", "close": 0.78, "volume": 8172.0}, {"date": "2019-05-21", "close": 0.78, "volume": 161.0}, {"date": "2019-05-24", "close": 0.765, "volume": 5839.0}, {"date": "2019-05-27", "close": 0.795, "volume": 2000.0}, {"date": "2019-05-30", "close": 0.795, "volume": 5541.0}, {"date": "2019-05-31", "close": 0.885, "volume": 6520.0}, {"date": "2019-06-03", "close": 0.885, "volume": 531.0}, {"date": "2019-06-05", "close": 0.87, "volume": 200.0}, {"date": "2019-06-13", "close": 0.75, "volume": 16944.0}, {"date": "2019-06-14", "close": 0.735, "volume": 23094.0}, {"date": "2019-06-17", "close": 0.735, "volume": 5430.0}, {"date": "2019-06-18", "close": 0.735, "volume": 1610.0}, {"date": "2019-06-19", "close": 0.675, "volume": 16446.0}, {"date": "2019-06-24", "close": 0.69, "volume": 575.0}, {"date": "2019-06-27", "close": 0.825, "volume": 26667.0}, {"date": "2019-06-28", "close": 0.765, "volume": 1177.0}, {"date": "2019-07-04", "close": 0.75, "volume": 15788.0}, {"date": "2019-07-05", "close": 0.735, "volume": 1000.0}, {"date": "2019-07-11", "close": 0.675, "volume": 4567.0}, {"date": "2019-07-12", "close": 0.645, "volume": 6759.0}, {"date": "2019-07-23", "close": 0.69, "volume": 8243.0}, {"date": "2019-07-31", "close": 0.72, "volume": 1145.0}, {"date": "2019-08-01", "close": 0.645, "volume": 5699.0}, {"date": "2019-08-06", "close": 0.72, "volume": 1490.0}, {"date": "2019-08-07", "close": 0.72, "volume": 7110.0}, {"date": "2019-08-08", "close": 0.675, "volume": 762.0}, {"date": "2019-08-12", "close": 0.66, "volume": 326.0}, {"date": "2019-08-13", "close": 0.675, "volume": 933.0}, {"date": "2019-08-14", "close": 0.72, "volume": 19262.0}, {"date": "2019-08-15", "close": 0.645, "volume": 4360.0}, {"date": "2019-08-20", "close": 0.69, "volume": 476.0}, {"date": "2019-08-21", "close": 0.75, "volume": 5619.0}, {"date": "2019-08-26", "close": 0.69, "volume": 1968.0}, {"date": "2019-08-28", "close": 0.69, "volume": 7288.0}, {"date": "2019-08-29", "close": 0.63, "volume": 4397.0}, {"date": "2019-08-30", "close": 0.63, "volume": 7337.0}, {"date": "2019-09-02", "close": 0.63, "volume": 5036.0}, {"date": "2019-09-04", "close": 0.63, "volume": 6441.0}, {"date": "2019-09-12", "close": 0.6, "volume": 3094.0}, {"date": "2019-09-13", "close": 0.615, "volume": 12437.0}, {"date": "2019-09-20", "close": 0.675, "volume": 24469.0}, {"date": "2019-09-23", "close": 0.6, "volume": 12333.0}, {"date": "2019-09-24", "close": 0.675, "volume": 8000.0}, {"date": "2019-09-25", "close": 0.615, "volume": 59667.0}, {"date": "2019-10-04", "close": 0.69, "volume": 1325.0}, {"date": "2019-10-09", "close": 0.6, "volume": 10327.0}, {"date": "2019-10-10", "close": 0.69, "volume": 27451.0}, {"date": "2019-10-14", "close": 0.72, "volume": 1169.0}, {"date": "2019-11-04", "close": 0.63, "volume": 4285.0}, {"date": "2019-11-06", "close": 0.63, "volume": 1981.0}, {"date": "2019-11-07", "close": 0.63, "volume": 1867.0}, {"date": "2019-11-11", "close": 0.6, "volume": 9603.0}, {"date": "2019-11-12", "close": 0.72, "volume": 667.0}, {"date": "2019-11-14", "close": 0.57, "volume": 2667.0}, {"date": "2019-11-18", "close": 0.585, "volume": 8000.0}, {"date": "2019-11-26", "close": 0.54, "volume": 74.0}, {"date": "2019-12-03", "close": 0.54, "volume": 6667.0}, {"date": "2019-12-04", "close": 0.585, "volume": 11805.0}, {"date": "2019-12-05", "close": 0.54, "volume": 4812.0}, {"date": "2019-12-06", "close": 0.495, "volume": 31018.0}, {"date": "2019-12-09", "close": 0.525, "volume": 12282.0}, {"date": "2019-12-11", "close": 0.48, "volume": 11720.0}, {"date": "2019-12-12", "close": 0.6, "volume": 24474.0}, {"date": "2019-12-13", "close": 0.6, "volume": 31141.0}, {"date": "2019-12-16", "close": 0.63, "volume": 33333.0}, {"date": "2019-12-18", "close": 0.63, "volume": 28939.0}, {"date": "2019-12-23", "close": 0.75, "volume": 9772.0}, {"date": "2019-12-24", "close": 0.69, "volume": 3333.0}, {"date": "2019-12-27", "close": 0.645, "volume": 2667.0}, {"date": "2020-01-03", "close": 0.63, "volume": 10197.0}, {"date": "2020-01-06", "close": 0.63, "volume": 15247.0}, {"date": "2020-01-08", "close": 0.63, "volume": 1400.0}, {"date": "2020-01-09", "close": 0.57, "volume": 2054.0}, {"date": "2020-01-13", "close": 0.585, "volume": 6007.0}, {"date": "2020-01-14", "close": 0.6, "volume": 10000.0}, {"date": "2020-01-20", "close": 0.555, "volume": 95.0}, {"date": "2020-01-23", "close": 0.495, "volume": 30769.0}, {"date": "2020-01-24", "close": 0.51, "volume": 51333.0}, {"date": "2020-01-29", "close": 0.465, "volume": 27622.0}, {"date": "2020-01-30", "close": 0.51, "volume": 67.0}, {"date": "2020-01-31", "close": 0.54, "volume": 71896.0}, {"date": "2020-02-19", "close": 0.555, "volume": 15267.0}, {"date": "2020-02-20", "close": 0.57, "volume": 1333.0}, {"date": "2020-02-26", "close": 0.6, "volume": 57000.0}, {"date": "2020-02-28", "close": 0.6, "volume": 16618.0}, {"date": "2020-03-03", "close": 0.6, "volume": 8049.0}, {"date": "2020-03-04", "close": 0.6, "volume": 42894.0}, {"date": "2020-03-05", "close": 0.675, "volume": 35002.0}, {"date": "2020-03-06", "close": 0.72, "volume": 8333.0}, {"date": "2020-03-09", "close": 0.63, "volume": 43507.0}, {"date": "2020-03-13", "close": 0.45, "volume": 5000.0}, {"date": "2020-03-16", "close": 0.45, "volume": 1850.0}, {"date": "2020-03-18", "close": 0.525, "volume": 3333.0}, {"date": "2020-03-19", "close": 0.54, "volume": 6667.0}, {"date": "2020-03-23", "close": 0.6, "volume": 2000.0}, {"date": "2020-03-30", "close": 0.45, "volume": 358.0}, {"date": "2020-04-01", "close": 0.525, "volume": 3333.0}, {"date": "2020-04-15", "close": 0.675, "volume": 7141.0}, {"date": "2020-04-16", "close": 0.705, "volume": 313.0}, {"date": "2020-04-17", "close": 0.72, "volume": 8860.0}, {"date": "2020-04-20", "close": 0.72, "volume": 5337.0}, {"date": "2020-04-21", "close": 0.72, "volume": 1126.0}, {"date": "2020-04-29", "close": 0.6, "volume": 390.0}, {"date": "2020-05-08", "close": 0.81, "volume": 15455.0}, {"date": "2020-05-11", "close": 0.66, "volume": 4488.0}, {"date": "2020-05-28", "close": 0.6, "volume": 629.0}, {"date": "2020-06-05", "close": 0.675, "volume": 14196.0}, {"date": "2020-06-10", "close": 0.78, "volume": 667.0}, {"date": "2020-06-11", "close": 0.78, "volume": 667.0}, {"date": "2020-06-16", "close": 0.6, "volume": 51862.0}, {"date": "2020-06-17", "close": 0.705, "volume": 7634.0}, {"date": "2020-06-18", "close": 0.705, "volume": 1133.0}, {"date": "2020-06-19", "close": 0.75, "volume": 1000.0}, {"date": "2020-06-23", "close": 0.585, "volume": 4361.0}, {"date": "2020-06-24", "close": 0.54, "volume": 15729.0}, {"date": "2020-06-25", "close": 0.51, "volume": 45267.0}, {"date": "2020-06-29", "close": 0.525, "volume": 3333.0}, {"date": "2020-06-30", "close": 0.525, "volume": 3700.0}, {"date": "2020-07-02", "close": 0.525, "volume": 300.0}, {"date": "2020-07-03", "close": 0.6, "volume": 21200.0}, {"date": "2020-07-07", "close": 0.63, "volume": 5018.0}, {"date": "2020-07-08", "close": 0.645, "volume": 6867.0}, {"date": "2020-07-09", "close": 0.645, "volume": 791.0}, {"date": "2020-07-10", "close": 0.645, "volume": 7409.0}, {"date": "2020-07-13", "close": 0.645, "volume": 5724.0}, {"date": "2020-07-15", "close": 0.645, "volume": 1000.0}, {"date": "2020-07-16", "close": 0.6, "volume": 3612.0}, {"date": "2020-07-20", "close": 0.69, "volume": 100.0}, {"date": "2020-07-23", "close": 0.585, "volume": 853.0}, {"date": "2020-07-24", "close": 0.6, "volume": 6333.0}, {"date": "2020-07-28", "close": 0.645, "volume": 7062.0}, {"date": "2020-08-05", "close": 0.585, "volume": 61954.0}, {"date": "2020-08-06", "close": 0.54, "volume": 1667.0}, {"date": "2020-08-07", "close": 0.66, "volume": 54935.0}, {"date": "2020-08-10", "close": 0.69, "volume": 349.0}, {"date": "2020-08-11", "close": 0.66, "volume": 6773.0}, {"date": "2020-08-18", "close": 0.585, "volume": 766.0}, {"date": "2020-08-19", "close": 0.6, "volume": 6667.0}, {"date": "2020-08-27", "close": 0.57, "volume": 3333.0}, {"date": "2020-08-28", "close": 0.585, "volume": 5260.0}, {"date": "2020-09-02", "close": 0.585, "volume": 5333.0}, {"date": "2020-09-07", "close": 0.585, "volume": 691.0}, {"date": "2020-09-09", "close": 0.6, "volume": 6667.0}, {"date": "2020-09-10", "close": 0.585, "volume": 6667.0}, {"date": "2020-09-14", "close": 0.6, "volume": 17339.0}, {"date": "2020-09-15", "close": 0.6, "volume": 665.0}, {"date": "2020-09-16", "close": 0.63, "volume": 1667.0}, {"date": "2020-09-22", "close": 0.63, "volume": 1387.0}, {"date": "2020-09-23", "close": 0.735, "volume": 170241.0}, {"date": "2020-09-24", "close": 0.6, "volume": 182695.0}, {"date": "2020-09-25", "close": 0.63, "volume": 6667.0}, {"date": "2020-09-28", "close": 0.675, "volume": 3667.0}, {"date": "2020-09-29", "close": 0.75, "volume": 8451.0}, {"date": "2020-09-30", "close": 0.675, "volume": 16667.0}, {"date": "2020-10-02", "close": 0.675, "volume": 1000.0}, {"date": "2020-10-06", "close": 0.675, "volume": 1128.0}, {"date": "2020-10-07", "close": 0.615, "volume": 6019.0}, {"date": "2020-10-08", "close": 0.6, "volume": 76691.0}, {"date": "2020-10-09", "close": 0.615, "volume": 16667.0}, {"date": "2020-10-12", "close": 0.78, "volume": 105147.0}, {"date": "2020-10-13", "close": 0.765, "volume": 79066.0}, {"date": "2020-10-14", "close": 0.9, "volume": 6125.0}, {"date": "2020-10-15", "close": 0.825, "volume": 32698.0}, {"date": "2020-10-16", "close": 0.87, "volume": 9864.0}, {"date": "2020-10-19", "close": 0.93, "volume": 128673.0}, {"date": "2020-10-20", "close": 0.9, "volume": 72015.0}, {"date": "2020-10-21", "close": 1.125, "volume": 47418.0}, {"date": "2020-10-22", "close": 1.095, "volume": 37148.0}, {"date": "2020-10-23", "close": 1.11, "volume": 32286.0}, {"date": "2020-10-26", "close": 1.005, "volume": 125465.0}, {"date": "2020-10-27", "close": 0.915, "volume": 25746.0}, {"date": "2020-10-28", "close": 1.035, "volume": 2817.0}, {"date": "2020-10-29", "close": 0.975, "volume": 754.0}, {"date": "2020-10-30", "close": 0.885, "volume": 25744.0}, {"date": "2020-11-02", "close": 0.825, "volume": 14286.0}, {"date": "2020-11-03", "close": 0.825, "volume": 3987.0}, {"date": "2020-11-04", "close": 0.87, "volume": 18912.0}, {"date": "2020-11-05", "close": 0.87, "volume": 500.0}, {"date": "2020-11-06", "close": 0.84, "volume": 831.0}, {"date": "2020-11-09", "close": 0.84, "volume": 3030.0}, {"date": "2020-11-10", "close": 0.87, "volume": 1444.0}, {"date": "2020-11-17", "close": 0.87, "volume": 27233.0}, {"date": "2020-11-18", "close": 0.84, "volume": 6808.0}, {"date": "2020-11-19", "close": 0.9, "volume": 105.0}, {"date": "2020-11-20", "close": 0.9, "volume": 10668.0}, {"date": "2020-11-23", "close": 0.87, "volume": 5527.0}, {"date": "2020-11-24", "close": 0.87, "volume": 467.0}, {"date": "2020-11-27", "close": 0.78, "volume": 77863.0}, {"date": "2020-11-30", "close": 0.78, "volume": 1552.0}, {"date": "2020-12-01", "close": 0.795, "volume": 7596.0}, {"date": "2020-12-02", "close": 0.825, "volume": 4739.0}, {"date": "2020-12-03", "close": 0.735, "volume": 6943.0}, {"date": "2020-12-04", "close": 0.75, "volume": 20167.0}, {"date": "2020-12-08", "close": 0.87, "volume": 27529.0}, {"date": "2020-12-09", "close": 0.885, "volume": 9249.0}, {"date": "2020-12-10", "close": 0.915, "volume": 667.0}, {"date": "2020-12-11", "close": 1.005, "volume": 30104.0}, {"date": "2020-12-14", "close": 1.005, "volume": 40289.0}, {"date": "2020-12-15", "close": 1.08, "volume": 82431.0}, {"date": "2020-12-16", "close": 1.05, "volume": 27144.0}, {"date": "2020-12-17", "close": 1.05, "volume": 9186.0}, {"date": "2020-12-18", "close": 1.02, "volume": 8825.0}, {"date": "2020-12-21", "close": 1.005, "volume": 5582.0}, {"date": "2020-12-22", "close": 0.945, "volume": 8097.0}, {"date": "2020-12-23", "close": 0.945, "volume": 652.0}, {"date": "2021-01-04", "close": 0.945, "volume": 18190.0}, {"date": "2021-01-05", "close": 0.975, "volume": 11560.0}, {"date": "2021-01-08", "close": 0.975, "volume": 18.0}, {"date": "2021-01-13", "close": 1.05, "volume": 9077.0}, {"date": "2021-01-14", "close": 1.065, "volume": 44470.0}, {"date": "2021-01-15", "close": 1.035, "volume": 14213.0}, {"date": "2021-01-18", "close": 1.035, "volume": 333.0}, {"date": "2021-01-19", "close": 0.99, "volume": 51657.0}, {"date": "2021-01-20", "close": 0.975, "volume": 30905.0}, {"date": "2021-01-21", "close": 0.96, "volume": 121095.0}, {"date": "2021-01-22", "close": 0.96, "volume": 496775.0}, {"date": "2021-01-25", "close": 0.96, "volume": 45851.0}, {"date": "2021-01-27", "close": 0.825, "volume": 420658.0}, {"date": "2021-01-28", "close": 0.795, "volume": 467286.0}, {"date": "2021-01-29", "close": 0.84, "volume": 150974.0}, {"date": "2021-02-01", "close": 0.81, "volume": 109425.0}, {"date": "2021-02-02", "close": 0.87, "volume": 83578.0}, {"date": "2021-02-03", "close": 0.9, "volume": 223325.0}, {"date": "2021-02-04", "close": 0.9, "volume": 102096.0}, {"date": "2021-02-05", "close": 1.065, "volume": 2105411.0}, {"date": "2021-02-08", "close": 1.11, "volume": 152001.0}, {"date": "2021-02-09", "close": 1.11, "volume": 105192.0}, {"date": "2021-02-10", "close": 1.065, "volume": 125817.0}, {"date": "2021-02-11", "close": 1.14, "volume": 420871.0}, {"date": "2021-02-12", "close": 1.095, "volume": 55322.0}, {"date": "2021-02-15", "close": 1.155, "volume": 210432.0}, {"date": "2021-02-16", "close": 1.095, "volume": 103558.0}, {"date": "2021-02-17", "close": 1.08, "volume": 62097.0}, {"date": "2021-02-18", "close": 1.11, "volume": 118760.0}, {"date": "2021-02-19", "close": 1.05, "volume": 111317.0}, {"date": "2021-02-22", "close": 1.05, "volume": 76136.0}, {"date": "2021-02-23", "close": 1.035, "volume": 24233.0}, {"date": "2021-02-24", "close": 0.96, "volume": 83535.0}, {"date": "2021-02-25", "close": 1.035, "volume": 86559.0}, {"date": "2021-02-26", "close": 1.035, "volume": 44298.0}, {"date": "2021-03-01", "close": 0.945, "volume": 60588.0}, {"date": "2021-03-02", "close": 0.945, "volume": 84604.0}, {"date": "2021-03-03", "close": 1.125, "volume": 660992.0}, {"date": "2021-03-04", "close": 1.2, "volume": 881133.0}, {"date": "2021-03-05", "close": 1.215, "volume": 203006.0}, {"date": "2021-03-08", "close": 1.575, "volume": 1037307.0}, {"date": "2021-03-09", "close": 1.5, "volume": 321551.0}, {"date": "2021-03-10", "close": 1.575, "volume": 122165.0}, {"date": "2021-03-11", "close": 1.485, "volume": 54273.0}, {"date": "2021-03-12", "close": 1.38, "volume": 118850.0}, {"date": "2021-03-15", "close": 1.35, "volume": 173041.0}, {"date": "2021-03-16", "close": 1.425, "volume": 9492.0}, {"date": "2021-03-17", "close": 1.35, "volume": 152948.0}, {"date": "2021-03-18", "close": 1.35, "volume": 34026.0}, {"date": "2021-03-19", "close": 1.35, "volume": 42476.0}, {"date": "2021-03-22", "close": 1.35, "volume": 69016.0}, {"date": "2021-03-23", "close": 1.395, "volume": 65142.0}, {"date": "2021-03-24", "close": 1.335, "volume": 73283.0}, {"date": "2021-03-25", "close": 1.305, "volume": 49829.0}, {"date": "2021-03-26", "close": 1.275, "volume": 95918.0}, {"date": "2021-03-29", "close": 1.26, "volume": 67795.0}, {"date": "2021-03-30", "close": 1.26, "volume": 46431.0}, {"date": "2021-03-31", "close": 1.185, "volume": 62181.0}, {"date": "2021-04-01", "close": 1.275, "volume": 29664.0}, {"date": "2021-04-06", "close": 1.275, "volume": 8867.0}, {"date": "2021-04-07", "close": 1.2, "volume": 9485.0}, {"date": "2021-04-08", "close": 1.23, "volume": 57367.0}, {"date": "2021-04-09", "close": 1.5, "volume": 217628.0}, {"date": "2021-04-12", "close": 1.575, "volume": 126718.0}, {"date": "2021-04-13", "close": 1.725, "volume": 154286.0}, {"date": "2021-04-14", "close": 1.5, "volume": 69706.0}, {"date": "2021-04-15", "close": 1.485, "volume": 63573.0}, {"date": "2021-04-16", "close": 1.44, "volume": 63517.0}, {"date": "2021-04-19", "close": 1.44, "volume": 29771.0}, {"date": "2021-04-20", "close": 1.44, "volume": 20099.0}, {"date": "2021-04-21", "close": 1.455, "volume": 53116.0}, {"date": "2021-04-22", "close": 1.5, "volume": 171511.0}, {"date": "2021-04-23", "close": 1.485, "volume": 173332.0}, {"date": "2021-04-26", "close": 1.575, "volume": 54416.0}, {"date": "2021-04-27", "close": 1.65, "volume": 89855.0}, {"date": "2021-04-28", "close": 1.65, "volume": 22176.0}, {"date": "2021-04-29", "close": 1.575, "volume": 91343.0}, {"date": "2021-04-30", "close": 1.65, "volume": 15828.0}, {"date": "2021-05-03", "close": 1.575, "volume": 190695.0}, {"date": "2021-05-04", "close": 1.485, "volume": 56888.0}, {"date": "2021-05-05", "close": 1.485, "volume": 106070.0}, {"date": "2021-05-06", "close": 1.455, "volume": 125057.0}, {"date": "2021-05-07", "close": 1.5, "volume": 90678.0}, {"date": "2021-05-10", "close": 1.5, "volume": 4321.0}, {"date": "2021-05-11", "close": 1.47, "volume": 32455.0}, {"date": "2021-05-12", "close": 1.395, "volume": 70897.0}, {"date": "2021-05-13", "close": 1.395, "volume": 96981.0}, {"date": "2021-05-14", "close": 1.425, "volume": 1445.0}, {"date": "2021-05-17", "close": 1.44, "volume": 147207.0}, {"date": "2021-05-18", "close": 1.38, "volume": 51968.0}, {"date": "2021-05-19", "close": 1.41, "volume": 32309.0}, {"date": "2021-05-20", "close": 1.365, "volume": 18146.0}, {"date": "2021-05-21", "close": 1.41, "volume": 16334.0}, {"date": "2021-05-24", "close": 1.41, "volume": 8175.0}, {"date": "2021-05-25", "close": 1.395, "volume": 2674.0}, {"date": "2021-05-26", "close": 1.41, "volume": 55304.0}, {"date": "2021-05-27", "close": 1.38, "volume": 26915.0}, {"date": "2021-05-28", "close": 1.47, "volume": 25819.0}, {"date": "2021-05-31", "close": 1.44, "volume": 3840.0}, {"date": "2021-06-01", "close": 1.44, "volume": 700.0}, {"date": "2021-06-02", "close": 1.335, "volume": 113773.0}, {"date": "2021-06-03", "close": 1.32, "volume": 72708.0}, {"date": "2021-06-04", "close": 1.35, "volume": 26204.0}, {"date": "2021-06-07", "close": 1.35, "volume": 23468.0}, {"date": "2021-06-08", "close": 1.335, "volume": 16396.0}, {"date": "2021-06-09", "close": 1.35, "volume": 147480.0}, {"date": "2021-06-10", "close": 1.32, "volume": 23181.0}, {"date": "2021-06-11", "close": 1.35, "volume": 27484.0}, {"date": "2021-06-15", "close": 1.35, "volume": 33005.0}, {"date": "2021-06-16", "close": 1.335, "volume": 109346.0}, {"date": "2021-06-17", "close": 1.29, "volume": 102912.0}, {"date": "2021-06-18", "close": 1.26, "volume": 52899.0}, {"date": "2021-06-21", "close": 1.215, "volume": 19082.0}, {"date": "2021-06-22", "close": 1.2, "volume": 55988.0}, {"date": "2021-06-23", "close": 1.185, "volume": 23482.0}, {"date": "2021-06-24", "close": 1.23, "volume": 28721.0}, {"date": "2021-06-25", "close": 1.245, "volume": 10212.0}, {"date": "2021-06-28", "close": 1.275, "volume": 15084.0}, {"date": "2021-06-29", "close": 1.245, "volume": 61405.0}, {"date": "2021-06-30", "close": 1.215, "volume": 26503.0}, {"date": "2021-07-01", "close": 1.275, "volume": 11333.0}, {"date": "2021-07-02", "close": 1.275, "volume": 56531.0}, {"date": "2021-07-05", "close": 1.26, "volume": 19721.0}, {"date": "2021-07-06", "close": 1.11, "volume": 171719.0}, {"date": "2021-07-07", "close": 1.155, "volume": 84886.0}, {"date": "2021-07-08", "close": 1.185, "volume": 63196.0}, {"date": "2021-07-09", "close": 1.155, "volume": 4004.0}, {"date": "2021-07-12", "close": 1.185, "volume": 4035.0}, {"date": "2021-07-13", "close": 1.095, "volume": 18079.0}, {"date": "2021-07-14", "close": 1.125, "volume": 436.0}, {"date": "2021-07-15", "close": 1.05, "volume": 63956.0}, {"date": "2021-07-16", "close": 1.155, "volume": 75853.0}, {"date": "2021-07-19", "close": 1.155, "volume": 17655.0}, {"date": "2021-07-20", "close": 1.125, "volume": 40213.0}, {"date": "2021-07-21", "close": 1.11, "volume": 23281.0}, {"date": "2021-07-22", "close": 1.05, "volume": 45023.0}, {"date": "2021-07-23", "close": 1.05, "volume": 30490.0}, {"date": "2021-07-26", "close": 1.08, "volume": 71650.0}, {"date": "2021-07-27", "close": 1.095, "volume": 82128.0}, {"date": "2021-07-28", "close": 1.125, "volume": 15000.0}, {"date": "2021-07-29", "close": 1.095, "volume": 52930.0}, {"date": "2021-07-30", "close": 1.08, "volume": 144963.0}, {"date": "2021-08-02", "close": 1.125, "volume": 94963.0}, {"date": "2021-08-03", "close": 1.11, "volume": 56704.0}, {"date": "2021-08-04", "close": 1.125, "volume": 51399.0}, {"date": "2021-08-05", "close": 1.125, "volume": 32259.0}, {"date": "2021-08-06", "close": 1.125, "volume": 15790.0}, {"date": "2021-08-09", "close": 1.125, "volume": 89803.0}, {"date": "2021-08-10", "close": 1.125, "volume": 2978.0}, {"date": "2021-08-11", "close": 1.125, "volume": 11350.0}, {"date": "2021-08-12", "close": 1.05, "volume": 74828.0}, {"date": "2021-08-13", "close": 1.05, "volume": 26225.0}, {"date": "2021-08-16", "close": 1.08, "volume": 15500.0}, {"date": "2021-08-17", "close": 1.065, "volume": 67379.0}, {"date": "2021-08-18", "close": 1.05, "volume": 84338.0}, {"date": "2021-08-19", "close": 1.065, "volume": 32675.0}, {"date": "2021-08-20", "close": 1.035, "volume": 78734.0}, {"date": "2021-08-23", "close": 1.05, "volume": 7585.0}, {"date": "2021-08-24", "close": 1.05, "volume": 35112.0}, {"date": "2021-08-25", "close": 1.095, "volume": 23205.0}, {"date": "2021-08-26", "close": 1.08, "volume": 37680.0}, {"date": "2021-08-27", "close": 1.14, "volume": 72975.0}, {"date": "2021-08-30", "close": 1.26, "volume": 102877.0}, {"date": "2021-08-31", "close": 1.35, "volume": 83482.0}, {"date": "2021-09-01", "close": 1.29, "volume": 138164.0}, {"date": "2021-09-02", "close": 1.275, "volume": 27357.0}, {"date": "2021-09-03", "close": 1.275, "volume": 76516.0}, {"date": "2021-09-06", "close": 1.215, "volume": 39811.0}, {"date": "2021-09-07", "close": 1.215, "volume": 44978.0}, {"date": "2021-09-08", "close": 1.245, "volume": 36689.0}, {"date": "2021-09-09", "close": 1.215, "volume": 16827.0}, {"date": "2021-09-10", "close": 1.215, "volume": 42662.0}, {"date": "2021-09-13", "close": 1.215, "volume": 1259.0}, {"date": "2021-09-14", "close": 1.185, "volume": 29336.0}, {"date": "2021-09-15", "close": 1.17, "volume": 19249.0}, {"date": "2021-09-16", "close": 1.2, "volume": 56675.0}, {"date": "2021-09-17", "close": 1.17, "volume": 4942.0}, {"date": "2021-09-20", "close": 1.125, "volume": 46150.0}, {"date": "2021-09-21", "close": 1.08, "volume": 148258.0}, {"date": "2021-09-22", "close": 1.095, "volume": 14400.0}, {"date": "2021-09-23", "close": 1.11, "volume": 267312.0}, {"date": "2021-09-24", "close": 1.275, "volume": 58219.0}, {"date": "2021-09-27", "close": 1.26, "volume": 73482.0}, {"date": "2021-09-28", "close": 1.185, "volume": 56065.0}, {"date": "2021-09-29", "close": 1.26, "volume": 336510.0}, {"date": "2021-09-30", "close": 1.2, "volume": 84780.0}, {"date": "2021-10-01", "close": 1.275, "volume": 77165.0}, {"date": "2021-10-04", "close": 1.35, "volume": 51295.0}, {"date": "2021-10-05", "close": 1.305, "volume": 62891.0}, {"date": "2021-10-06", "close": 1.35, "volume": 100432.0}, {"date": "2021-10-07", "close": 1.35, "volume": 96963.0}, {"date": "2021-10-08", "close": 1.8, "volume": 304305.0}, {"date": "2021-10-11", "close": 1.8, "volume": 466187.0}, {"date": "2021-10-12", "close": 1.95, "volume": 177421.0}, {"date": "2021-10-13", "close": 1.875, "volume": 92716.0}, {"date": "2021-10-14", "close": 1.875, "volume": 116680.0}, {"date": "2021-10-15", "close": 1.875, "volume": 108240.0}, {"date": "2021-10-18", "close": 1.875, "volume": 192343.0}, {"date": "2021-10-19", "close": 1.8, "volume": 185350.0}, {"date": "2021-10-20", "close": 1.875, "volume": 30072.0}, {"date": "2021-10-21", "close": 1.95, "volume": 69657.0}, {"date": "2021-10-22", "close": 2.1, "volume": 246015.0}, {"date": "2021-10-25", "close": 2.025, "volume": 136320.0}, {"date": "2021-10-26", "close": 2.1, "volume": 82482.0}, {"date": "2021-10-27", "close": 2.7, "volume": 580869.0}, {"date": "2021-10-28", "close": 2.55, "volume": 216085.0}, {"date": "2021-10-29", "close": 2.55, "volume": 295616.0}, {"date": "2021-11-01", "close": 2.25, "volume": 172104.0}, {"date": "2021-11-02", "close": 2.4, "volume": 52950.0}, {"date": "2021-11-03", "close": 2.1, "volume": 232390.0}, {"date": "2021-11-04", "close": 2.1, "volume": 91396.0}, {"date": "2021-11-05", "close": 2.175, "volume": 118237.0}, {"date": "2021-11-08", "close": 2.175, "volume": 98793.0}, {"date": "2021-11-09", "close": 2.175, "volume": 70451.0}, {"date": "2021-11-10", "close": 2.1, "volume": 85619.0}, {"date": "2021-11-11", "close": 2.4, "volume": 245141.0}, {"date": "2021-11-12", "close": 2.4, "volume": 47792.0}, {"date": "2021-11-15", "close": 2.475, "volume": 174996.0}, {"date": "2021-11-16", "close": 2.4, "volume": 51939.0}, {"date": "2021-11-17", "close": 2.325, "volume": 57614.0}, {"date": "2021-11-18", "close": 2.325, "volume": 35889.0}, {"date": "2021-11-19", "close": 2.4, "volume": 39000.0}, {"date": "2021-11-22", "close": 2.3625, "volume": 42814.0}, {"date": "2021-11-23", "close": 2.025, "volume": 172702.0}, {"date": "2021-11-24", "close": 2.175, "volume": 91259.0}, {"date": "2021-11-25", "close": 2.1, "volume": 58420.0}, {"date": "2021-11-26", "close": 1.95, "volume": 103428.0}, {"date": "2021-11-29", "close": 2.025, "volume": 131933.0}, {"date": "2021-11-30", "close": 2.175, "volume": 177685.0}, {"date": "2021-12-01", "close": 2.025, "volume": 68639.0}, {"date": "2021-12-02", "close": 2.025, "volume": 58675.0}, {"date": "2021-12-03", "close": 2.025, "volume": 12533.0}, {"date": "2021-12-06", "close": 1.95, "volume": 42017.0}, {"date": "2021-12-07", "close": 2.1, "volume": 42968.0}, {"date": "2021-12-08", "close": 2.025, "volume": 5283.0}, {"date": "2021-12-13", "close": 2.1, "volume": 294742.0}, {"date": "2021-12-14", "close": 2.175, "volume": 98670.0}, {"date": "2021-12-15", "close": 2.1, "volume": 79720.0}, {"date": "2021-12-16", "close": 2.1, "volume": 90341.0}, {"date": "2021-12-17", "close": 2.025, "volume": 81808.0}, {"date": "2021-12-20", "close": 1.95, "volume": 105717.0}, {"date": "2021-12-21", "close": 1.95, "volume": 106526.0}, {"date": "2021-12-22", "close": 1.95, "volume": 21444.0}, {"date": "2021-12-23", "close": 2.025, "volume": 76457.0}, {"date": "2021-12-24", "close": 2.025, "volume": 51166.0}, {"date": "2021-12-29", "close": 2.1, "volume": 171902.0}, {"date": "2021-12-30", "close": 2.1, "volume": 34084.0}, {"date": "2021-12-31", "close": 2.175, "volume": 59243.0}, {"date": "2022-01-04", "close": 2.475, "volume": 288865.0}, {"date": "2022-01-05", "close": 2.625, "volume": 91322.0}, {"date": "2022-01-06", "close": 2.55, "volume": 316063.0}, {"date": "2022-01-07", "close": 2.55, "volume": 110225.0}, {"date": "2022-01-10", "close": 2.475, "volume": 72642.0}, {"date": "2022-01-11", "close": 2.55, "volume": 79271.0}, {"date": "2022-01-12", "close": 2.625, "volume": 83285.0}, {"date": "2022-01-13", "close": 2.625, "volume": 62066.0}, {"date": "2022-01-14", "close": 2.625, "volume": 47344.0}, {"date": "2022-01-17", "close": 2.475, "volume": 118964.0}, {"date": "2022-01-18", "close": 2.55, "volume": 70770.0}, {"date": "2022-01-19", "close": 2.4, "volume": 139871.0}, {"date": "2022-01-20", "close": 2.475, "volume": 54294.0}, {"date": "2022-01-21", "close": 2.475, "volume": 43627.0}, {"date": "2022-01-24", "close": 2.175, "volume": 258911.0}, {"date": "2022-01-25", "close": 2.025, "volume": 292077.0}, {"date": "2022-01-27", "close": 2.025, "volume": 139854.0}, {"date": "2022-01-28", "close": 2.025, "volume": 111494.0}, {"date": "2022-01-31", "close": 2.025, "volume": 86370.0}, {"date": "2022-02-01", "close": 2.175, "volume": 55495.0}, {"date": "2022-02-02", "close": 2.1, "volume": 73936.0}, {"date": "2022-02-03", "close": 2.025, "volume": 96442.0}, {"date": "2022-02-04", "close": 2.1, "volume": 110407.0}, {"date": "2022-02-07", "close": 2.25, "volume": 192686.0}, {"date": "2022-02-08", "close": 2.175, "volume": 40883.0}, {"date": "2022-02-09", "close": 2.325, "volume": 44562.0}, {"date": "2022-02-10", "close": 2.475, "volume": 226540.0}, {"date": "2022-02-11", "close": 2.775, "volume": 370084.0}, {"date": "2022-02-14", "close": 2.55, "volume": 423956.0}, {"date": "2022-02-15", "close": 2.4, "volume": 204831.0}, {"date": "2022-02-16", "close": 2.4, "volume": 58970.0}, {"date": "2022-02-17", "close": 2.4, "volume": 34244.0}, {"date": "2022-02-18", "close": 2.475, "volume": 59412.0}, {"date": "2022-02-21", "close": 2.325, "volume": 70093.0}, {"date": "2022-02-22", "close": 2.175, "volume": 118410.0}, {"date": "2022-02-23", "close": 2.175, "volume": 97695.0}, {"date": "2022-02-24", "close": 1.95, "volume": 226726.0}, {"date": "2022-02-25", "close": 2.175, "volume": 143323.0}, {"date": "2022-02-28", "close": 2.25, "volume": 109138.0}, {"date": "2022-03-01", "close": 2.625, "volume": 264858.0}, {"date": "2022-03-02", "close": 2.475, "volume": 239873.0}, {"date": "2022-03-03", "close": 2.7, "volume": 147497.0}, {"date": "2022-03-04", "close": 2.55, "volume": 128496.0}, {"date": "2022-03-07", "close": 3.225, "volume": 947041.0}, {"date": "2022-03-08", "close": 2.85, "volume": 488711.0}, {"date": "2022-03-09", "close": 3.15, "volume": 180915.0}, {"date": "2022-03-10", "close": 3.3, "volume": 213934.0}, {"date": "2022-03-11", "close": 3.15, "volume": 117149.0}, {"date": "2022-03-14", "close": 3.6, "volume": 498118.0}, {"date": "2022-03-15", "close": 3.15, "volume": 441441.0}, {"date": "2022-03-16", "close": 3.075, "volume": 245499.0}, {"date": "2022-03-17", "close": 2.925, "volume": 217804.0}, {"date": "2022-03-18", "close": 3.0, "volume": 221217.0}, {"date": "2022-03-21", "close": 2.925, "volume": 95955.0}, {"date": "2022-03-22", "close": 2.85, "volume": 60166.0}, {"date": "2022-03-23", "close": 3.15, "volume": 224145.0}, {"date": "2022-03-24", "close": 3.15, "volume": 162950.0}, {"date": "2022-03-25", "close": 3.225, "volume": 172410.0}, {"date": "2022-03-28", "close": 3.075, "volume": 194433.0}, {"date": "2022-03-29", "close": 3.375, "volume": 287564.0}, {"date": "2022-03-30", "close": 3.3, "volume": 137740.0}, {"date": "2022-03-31", "close": 3.45, "volume": 148947.0}, {"date": "2022-04-01", "close": 3.675, "volume": 336337.0}, {"date": "2022-04-04", "close": 3.75, "volume": 298730.0}, {"date": "2022-04-05", "close": 3.45, "volume": 169612.0}, {"date": "2022-04-06", "close": 3.3, "volume": 150463.0}, {"date": "2022-04-07", "close": 3.15, "volume": 607275.0}, {"date": "2022-04-08", "close": 3.0, "volume": 250419.0}, {"date": "2022-04-11", "close": 3.0, "volume": 197791.0}, {"date": "2022-04-12", "close": 2.85, "volume": 208656.0}, {"date": "2022-04-13", "close": 3.075, "volume": 192234.0}, {"date": "2022-04-14", "close": 3.075, "volume": 112395.0}, {"date": "2022-04-19", "close": 2.85, "volume": 96032.0}, {"date": "2022-04-20", "close": 2.7, "volume": 367971.0}, {"date": "2022-04-21", "close": 2.625, "volume": 326100.0}, {"date": "2022-04-22", "close": 2.55, "volume": 153522.0}, {"date": "2022-04-26", "close": 2.4, "volume": 174325.0}, {"date": "2022-04-27", "close": 2.475, "volume": 170816.0}, {"date": "2022-04-28", "close": 2.55, "volume": 116394.0}, {"date": "2022-04-29", "close": 2.55, "volume": 257378.0}, {"date": "2022-05-02", "close": 2.325, "volume": 191938.0}, {"date": "2022-05-03", "close": 2.55, "volume": 69897.0}, {"date": "2022-05-04", "close": 2.325, "volume": 215525.0}, {"date": "2022-05-05", "close": 2.325, "volume": 165097.0}, {"date": "2022-05-06", "close": 2.175, "volume": 131138.0}, {"date": "2022-05-09", "close": 2.025, "volume": 195257.0}, {"date": "2022-05-10", "close": 2.175, "volume": 182463.0}, {"date": "2022-05-11", "close": 2.175, "volume": 64143.0}, {"date": "2022-05-12", "close": 2.025, "volume": 34958.0}, {"date": "2022-05-13", "close": 2.1, "volume": 272514.0}, {"date": "2022-05-16", "close": 1.95, "volume": 194620.0}, {"date": "2022-05-17", "close": 2.25, "volume": 299503.0}, {"date": "2022-05-18", "close": 2.325, "volume": 195544.0}, {"date": "2022-05-19", "close": 2.175, "volume": 152591.0}, {"date": "2022-05-20", "close": 2.25, "volume": 144491.0}, {"date": "2022-05-23", "close": 2.175, "volume": 68595.0}, {"date": "2022-05-24", "close": 2.175, "volume": 50329.0}, {"date": "2022-05-25", "close": 2.25, "volume": 38780.0}, {"date": "2022-05-26", "close": 2.25, "volume": 99544.0}, {"date": "2022-05-27", "close": 2.175, "volume": 41838.0}, {"date": "2022-05-30", "close": 2.25, "volume": 55712.0}, {"date": "2022-05-31", "close": 2.175, "volume": 108880.0}, {"date": "2022-06-01", "close": 2.1, "volume": 50551.0}, {"date": "2022-06-02", "close": 2.1, "volume": 35267.0}, {"date": "2022-06-03", "close": 2.175, "volume": 86026.0}, {"date": "2022-06-06", "close": 2.1, "volume": 152687.0}, {"date": "2022-06-07", "close": 2.025, "volume": 23210.0}, {"date": "2022-06-08", "close": 2.025, "volume": 102988.0}, {"date": "2022-06-09", "close": 2.1, "volume": 112026.0}, {"date": "2022-06-10", "close": 2.1, "volume": 36046.0}, {"date": "2022-06-14", "close": 1.725, "volume": 386458.0}, {"date": "2022-06-15", "close": 1.575, "volume": 283984.0}, {"date": "2022-06-16", "close": 1.575, "volume": 179939.0}, {"date": "2022-06-17", "close": 1.485, "volume": 229708.0}, {"date": "2022-06-20", "close": 1.38, "volume": 180993.0}, {"date": "2022-06-21", "close": 1.5, "volume": 86116.0}, {"date": "2022-06-22", "close": 1.38, "volume": 87657.0}, {"date": "2022-06-23", "close": 1.35, "volume": 93926.0}, {"date": "2022-06-24", "close": 1.425, "volume": 219493.0}, {"date": "2022-06-27", "close": 1.395, "volume": 166096.0}, {"date": "2022-06-28", "close": 1.485, "volume": 80109.0}, {"date": "2022-06-29", "close": 1.425, "volume": 86645.0}, {"date": "2022-06-30", "close": 1.5, "volume": 76235.0}, {"date": "2022-07-01", "close": 1.5, "volume": 6085.0}, {"date": "2022-07-04", "close": 1.5, "volume": 40972.0}, {"date": "2022-07-05", "close": 1.575, "volume": 8514.0}, {"date": "2022-07-06", "close": 1.5, "volume": 210675.0}, {"date": "2022-07-07", "close": 1.47, "volume": 70018.0}, {"date": "2022-07-08", "close": 1.47, "volume": 55266.0}, {"date": "2022-07-11", "close": 1.65, "volume": 47447.0}, {"date": "2022-07-12", "close": 1.575, "volume": 104392.0}, {"date": "2022-07-13", "close": 1.575, "volume": 18056.0}, {"date": "2022-07-14", "close": 1.65, "volume": 14361.0}, {"date": "2022-07-15", "close": 1.875, "volume": 147348.0}, {"date": "2022-07-18", "close": 1.875, "volume": 89445.0}, {"date": "2022-07-19", "close": 1.875, "volume": 42437.0}, {"date": "2022-07-20", "close": 1.8, "volume": 62732.0}, {"date": "2022-07-21", "close": 1.875, "volume": 12773.0}, {"date": "2022-07-22", "close": 1.725, "volume": 21241.0}, {"date": "2022-07-25", "close": 1.725, "volume": 39337.0}, {"date": "2022-07-26", "close": 1.575, "volume": 104570.0}, {"date": "2022-07-27", "close": 1.455, "volume": 203555.0}, {"date": "2022-07-28", "close": 1.485, "volume": 51635.0}, {"date": "2022-07-29", "close": 1.5, "volume": 45647.0}, {"date": "2022-08-01", "close": 1.5, "volume": 17123.0}, {"date": "2022-08-02", "close": 1.5, "volume": 15687.0}, {"date": "2022-08-03", "close": 1.725, "volume": 49996.0}, {"date": "2022-08-04", "close": 1.65, "volume": 17751.0}, {"date": "2022-08-05", "close": 1.65, "volume": 21712.0}, {"date": "2022-08-08", "close": 1.5, "volume": 295573.0}, {"date": "2022-08-09", "close": 1.35, "volume": 175528.0}, {"date": "2022-08-10", "close": 1.275, "volume": 479764.0}, {"date": "2022-08-11", "close": 1.275, "volume": 31227.0}, {"date": "2022-08-12", "close": 1.215, "volume": 188299.0}, {"date": "2022-08-15", "close": 1.185, "volume": 140034.0}, {"date": "2022-08-16", "close": 1.095, "volume": 169100.0}, {"date": "2022-08-17", "close": 1.125, "volume": 87319.0}, {"date": "2022-08-18", "close": 1.08, "volume": 83456.0}, {"date": "2022-08-19", "close": 1.065, "volume": 52655.0}, {"date": "2022-08-22", "close": 1.08, "volume": 156993.0}, {"date": "2022-08-23", "close": 1.095, "volume": 35475.0}, {"date": "2022-08-24", "close": 1.065, "volume": 31900.0}, {"date": "2022-08-25", "close": 1.035, "volume": 36184.0}, {"date": "2022-08-26", "close": 1.02, "volume": 46811.0}, {"date": "2022-08-29", "close": 1.02, "volume": 126353.0}, {"date": "2022-08-30", "close": 1.065, "volume": 34394.0}, {"date": "2022-08-31", "close": 1.035, "volume": 29450.0}, {"date": "2022-09-01", "close": 0.99, "volume": 14661.0}, {"date": "2022-09-02", "close": 0.945, "volume": 51794.0}, {"date": "2022-09-05", "close": 0.99, "volume": 18958.0}, {"date": "2022-09-06", "close": 1.095, "volume": 60881.0}, {"date": "2022-09-07", "close": 1.0575, "volume": 38290.0}, {"date": "2022-09-08", "close": 1.05, "volume": 21488.0}, {"date": "2022-09-09", "close": 1.0125, "volume": 75781.0}, {"date": "2022-09-12", "close": 1.02, "volume": 46577.0}, {"date": "2022-09-13", "close": 1.035, "volume": 33948.0}, {"date": "2022-09-14", "close": 0.96, "volume": 138053.0}, {"date": "2022-09-15", "close": 1.005, "volume": 31124.0}, {"date": "2022-09-16", "close": 0.975, "volume": 98104.0}, {"date": "2022-09-19", "close": 0.93, "volume": 65929.0}, {"date": "2022-09-20", "close": 0.96, "volume": 3457.0}, {"date": "2022-09-21", "close": 0.915, "volume": 67010.0}, {"date": "2022-09-23", "close": 0.915, "volume": 149838.0}, {"date": "2022-09-26", "close": 0.87, "volume": 53183.0}, {"date": "2022-09-27", "close": 0.885, "volume": 13969.0}, {"date": "2022-09-28", "close": 0.81, "volume": 94016.0}, {"date": "2022-09-29", "close": 0.87, "volume": 19541.0}, {"date": "2022-09-30", "close": 0.84, "volume": 19865.0}, {"date": "2022-10-03", "close": 0.8175, "volume": 28265.0}, {"date": "2022-10-04", "close": 0.795, "volume": 39889.0}, {"date": "2022-10-05", "close": 0.795, "volume": 28922.0}, {"date": "2022-10-06", "close": 0.795, "volume": 82885.0}, {"date": "2022-10-07", "close": 0.795, "volume": 24232.0}, {"date": "2022-10-10", "close": 0.78, "volume": 148329.0}, {"date": "2022-10-11", "close": 0.78, "volume": 48388.0}, {"date": "2022-10-12", "close": 0.75, "volume": 83330.0}, {"date": "2022-10-13", "close": 0.75, "volume": 68498.0}, {"date": "2022-10-14", "close": 0.81, "volume": 94362.0}, {"date": "2022-10-17", "close": 0.825, "volume": 46865.0}, {"date": "2022-10-18", "close": 0.87, "volume": 21062.0}, {"date": "2022-10-19", "close": 0.945, "volume": 79020.0}, {"date": "2022-10-20", "close": 0.87, "volume": 42458.0}, {"date": "2022-10-21", "close": 0.885, "volume": 217937.0}, {"date": "2022-10-24", "close": 0.84, "volume": 142418.0}, {"date": "2022-10-25", "close": 0.855, "volume": 33723.0}, {"date": "2022-10-26", "close": 0.795, "volume": 65744.0}, {"date": "2022-10-27", "close": 0.765, "volume": 45429.0}, {"date": "2022-10-28", "close": 0.81, "volume": 36364.0}, {"date": "2022-10-31", "close": 0.795, "volume": 14709.0}, {"date": "2022-11-01", "close": 0.78, "volume": 29732.0}, {"date": "2022-11-02", "close": 0.795, "volume": 17624.0}, {"date": "2022-11-03", "close": 0.81, "volume": 38303.0}, {"date": "2022-11-04", "close": 0.825, "volume": 31015.0}, {"date": "2022-11-07", "close": 0.765, "volume": 35666.0}, {"date": "2022-11-08", "close": 0.75, "volume": 187409.0}, {"date": "2022-11-09", "close": 0.75, "volume": 96280.0}, {"date": "2022-11-10", "close": 0.705, "volume": 41867.0}, {"date": "2022-11-11", "close": 0.7125, "volume": 76228.0}, {"date": "2022-11-16", "close": 0.81, "volume": 197478.0}, {"date": "2022-11-17", "close": 0.84, "volume": 143474.0}, {"date": "2022-11-18", "close": 0.9, "volume": 50926.0}, {"date": "2022-11-21", "close": 0.81, "volume": 96212.0}, {"date": "2022-11-22", "close": 0.765, "volume": 97567.0}, {"date": "2022-11-23", "close": 0.75, "volume": 91006.0}, {"date": "2022-11-24", "close": 0.72, "volume": 87297.0}, {"date": "2022-11-25", "close": 0.675, "volume": 70820.0}, {"date": "2022-11-28", "close": 0.675, "volume": 94616.0}, {"date": "2022-11-29", "close": 0.675, "volume": 9574.0}, {"date": "2022-11-30", "close": 0.66, "volume": 49726.0}, {"date": "2022-12-01", "close": 0.69, "volume": 70110.0}, {"date": "2022-12-02", "close": 0.675, "volume": 22255.0}, {"date": "2022-12-05", "close": 0.675, "volume": 171599.0}, {"date": "2022-12-06", "close": 0.66, "volume": 27699.0}, {"date": "2022-12-07", "close": 0.675, "volume": 81072.0}, {"date": "2022-12-08", "close": 0.69, "volume": 76421.0}, {"date": "2022-12-09", "close": 0.63, "volume": 53267.0}, {"date": "2022-12-12", "close": 0.63, "volume": 85304.0}, {"date": "2022-12-13", "close": 0.63, "volume": 46011.0}, {"date": "2022-12-14", "close": 0.63, "volume": 15473.0}, {"date": "2022-12-15", "close": 0.6, "volume": 186479.0}, {"date": "2022-12-16", "close": 0.6, "volume": 21755.0}, {"date": "2022-12-19", "close": 0.6, "volume": 33010.0}, {"date": "2022-12-20", "close": 0.645, "volume": 123305.0}, {"date": "2022-12-21", "close": 0.72, "volume": 87987.0}, {"date": "2022-12-22", "close": 0.675, "volume": 16834.0}, {"date": "2022-12-23", "close": 0.645, "volume": 22529.0}, {"date": "2022-12-28", "close": 0.645, "volume": 8924.0}, {"date": "2022-12-29", "close": 0.615, "volume": 36011.0}, {"date": "2022-12-30", "close": 0.615, "volume": 103487.0}, {"date": "2023-01-03", "close": 0.63, "volume": 26262.0}, {"date": "2023-01-05", "close": 0.6, "volume": 16903.0}, {"date": "2023-01-06", "close": 0.585, "volume": 90594.0}, {"date": "2023-01-09", "close": 0.585, "volume": 26592.0}, {"date": "2023-01-10", "close": 0.585, "volume": 49333.0}, {"date": "2023-01-11", "close": 0.57, "volume": 62712.0}, {"date": "2023-01-12", "close": 0.57, "volume": 19907.0}, {"date": "2023-01-13", "close": 0.63, "volume": 30689.0}, {"date": "2023-01-16", "close": 0.6, "volume": 80894.0}, {"date": "2023-01-17", "close": 0.6, "volume": 4388.0}, {"date": "2023-01-18", "close": 0.66, "volume": 132234.0}, {"date": "2023-01-19", "close": 0.63, "volume": 7351.0}, {"date": "2023-01-20", "close": 0.63, "volume": 76464.0}, {"date": "2023-01-23", "close": 0.63, "volume": 18259.0}, {"date": "2023-01-24", "close": 0.645, "volume": 2149.0}, {"date": "2023-01-25", "close": 0.675, "volume": 547.0}, {"date": "2023-01-27", "close": 0.63, "volume": 29087.0}, {"date": "2023-01-30", "close": 0.705, "volume": 174461.0}, {"date": "2023-01-31", "close": 0.675, "volume": 66155.0}, {"date": "2023-02-01", "close": 0.645, "volume": 112156.0}, {"date": "2023-02-02", "close": 0.675, "volume": 182839.0}, {"date": "2023-02-03", "close": 0.675, "volume": 12674.0}, {"date": "2023-02-06", "close": 0.645, "volume": 66748.0}, {"date": "2023-02-07", "close": 0.645, "volume": 17806.0}, {"date": "2023-02-08", "close": 0.66, "volume": 27965.0}, {"date": "2023-02-09", "close": 0.645, "volume": 114391.0}, {"date": "2023-02-10", "close": 0.66, "volume": 703.0}, {"date": "2023-02-13", "close": 0.63, "volume": 28865.0}, {"date": "2023-02-14", "close": 0.585, "volume": 215522.0}, {"date": "2023-02-15", "close": 0.585, "volume": 28098.0}, {"date": "2023-02-16", "close": 0.585, "volume": 68326.0}, {"date": "2023-02-17", "close": 0.555, "volume": 8424.0}, {"date": "2023-02-20", "close": 0.57, "volume": 25282.0}, {"date": "2023-02-21", "close": 0.585, "volume": 18682.0}, {"date": "2023-02-22", "close": 0.555, "volume": 61832.0}, {"date": "2023-02-23", "close": 0.525, "volume": 26750.0}, {"date": "2023-02-24", "close": 0.57, "volume": 4064.0}, {"date": "2023-02-27", "close": 0.57, "volume": 41993.0}, {"date": "2023-02-28", "close": 0.57, "volume": 47585.0}, {"date": "2023-03-01", "close": 0.585, "volume": 13051.0}, {"date": "2023-03-02", "close": 0.57, "volume": 31426.0}, {"date": "2023-03-06", "close": 0.57, "volume": 25378.0}, {"date": "2023-03-07", "close": 0.54, "volume": 30916.0}, {"date": "2023-03-08", "close": 0.585, "volume": 21569.0}, {"date": "2023-03-09", "close": 0.585, "volume": 14677.0}, {"date": "2023-03-10", "close": 0.6, "volume": 72989.0}, {"date": "2023-03-13", "close": 0.555, "volume": 46585.0}, {"date": "2023-03-14", "close": 0.525, "volume": 81851.0}, {"date": "2023-03-15", "close": 0.525, "volume": 82965.0}, {"date": "2023-03-16", "close": 0.495, "volume": 184186.0}, {"date": "2023-03-17", "close": 0.48, "volume": 163221.0}, {"date": "2023-03-20", "close": 0.495, "volume": 70707.0}, {"date": "2023-03-21", "close": 0.51, "volume": 21117.0}, {"date": "2023-03-22", "close": 0.495, "volume": 30125.0}, {"date": "2023-03-23", "close": 0.54, "volume": 345525.0}, {"date": "2023-03-24", "close": 0.645, "volume": 37360.0}, {"date": "2023-03-27", "close": 0.615, "volume": 29693.0}, {"date": "2023-03-28", "close": 0.555, "volume": 24563.0}, {"date": "2023-03-29", "close": 0.57, "volume": 13827.0}, {"date": "2023-03-31", "close": 0.615, "volume": 51288.0}, {"date": "2023-04-03", "close": 0.57, "volume": 5049.0}, {"date": "2023-04-04", "close": 0.63, "volume": 45111.0}, {"date": "2023-04-05", "close": 0.585, "volume": 95344.0}, {"date": "2023-04-06", "close": 0.57, "volume": 34564.0}, {"date": "2023-04-11", "close": 0.6, "volume": 33773.0}, {"date": "2023-04-12", "close": 0.66, "volume": 70909.0}, {"date": "2023-04-13", "close": 0.645, "volume": 15420.0}, {"date": "2023-04-14", "close": 0.75, "volume": 243889.0}, {"date": "2023-04-17", "close": 0.72, "volume": 69542.0}, {"date": "2023-04-18", "close": 0.675, "volume": 55446.0}, {"date": "2023-04-19", "close": 0.735, "volume": 4000.0}, {"date": "2023-04-20", "close": 0.675, "volume": 29895.0}, {"date": "2023-04-21", "close": 0.69, "volume": 48415.0}, {"date": "2023-04-24", "close": 0.675, "volume": 10520.0}, {"date": "2023-04-26", "close": 0.645, "volume": 26449.0}, {"date": "2023-04-27", "close": 0.645, "volume": 49657.0}, {"date": "2023-04-28", "close": 0.66, "volume": 45119.0}, {"date": "2023-05-01", "close": 0.63, "volume": 180733.0}, {"date": "2023-05-02", "close": 0.6, "volume": 21383.0}, {"date": "2023-05-03", "close": 0.6225, "volume": 77778.0}, {"date": "2023-05-04", "close": 0.645, "volume": 10894.0}, {"date": "2023-05-05", "close": 0.615, "volume": 68997.0}, {"date": "2023-05-08", "close": 0.57, "volume": 46319.0}, {"date": "2023-05-09", "close": 0.57, "volume": 11433.0}, {"date": "2023-05-10", "close": 0.555, "volume": 16667.0}, {"date": "2023-05-12", "close": 0.525, "volume": 53539.0}, {"date": "2023-05-15", "close": 0.525, "volume": 32653.0}, {"date": "2023-05-16", "close": 0.51, "volume": 33812.0}, {"date": "2023-05-17", "close": 0.51, "volume": 64949.0}, {"date": "2023-05-18", "close": 0.495, "volume": 181532.0}, {"date": "2023-05-19", "close": 0.525, "volume": 12923.0}, {"date": "2023-05-22", "close": 0.525, "volume": 24305.0}, {"date": "2023-05-23", "close": 0.495, "volume": 72766.0}, {"date": "2023-05-24", "close": 0.525, "volume": 10092.0}, {"date": "2023-05-25", "close": 0.495, "volume": 21484.0}, {"date": "2023-05-26", "close": 0.51, "volume": 22799.0}, {"date": "2023-05-29", "close": 0.51, "volume": 18378.0}, {"date": "2023-05-30", "close": 0.495, "volume": 55375.0}, {"date": "2023-05-31", "close": 0.48, "volume": 186493.0}, {"date": "2023-06-01", "close": 0.48, "volume": 18167.0}, {"date": "2023-06-02", "close": 0.48, "volume": 85047.0}, {"date": "2023-06-05", "close": 0.465, "volume": 116386.0}, {"date": "2023-06-06", "close": 0.45, "volume": 43929.0}, {"date": "2023-06-07", "close": 0.465, "volume": 54285.0}, {"date": "2023-06-08", "close": 0.45, "volume": 151163.0}, {"date": "2023-06-09", "close": 0.42, "volume": 235148.0}, {"date": "2023-06-13", "close": 0.42, "volume": 52921.0}, {"date": "2023-06-14", "close": 0.435, "volume": 45249.0}, {"date": "2023-06-15", "close": 0.39, "volume": 61367.0}, {"date": "2023-06-16", "close": 0.45, "volume": 62810.0}, {"date": "2023-06-19", "close": 0.48, "volume": 25272.0}, {"date": "2023-06-20", "close": 0.45, "volume": 18779.0}, {"date": "2023-06-21", "close": 0.45, "volume": 34771.0}, {"date": "2023-06-22", "close": 0.45, "volume": 3100.0}, {"date": "2023-06-23", "close": 0.45, "volume": 56295.0}, {"date": "2023-06-26", "close": 0.435, "volume": 14626.0}, {"date": "2023-06-27", "close": 0.42, "volume": 70183.0}, {"date": "2023-06-28", "close": 0.435, "volume": 148090.0}, {"date": "2023-06-29", "close": 0.435, "volume": 180169.0}, {"date": "2023-06-30", "close": 0.48, "volume": 133974.0}, {"date": "2023-07-03", "close": 0.48, "volume": 36238.0}, {"date": "2023-07-04", "close": 0.465, "volume": 5944.0}, {"date": "2023-07-05", "close": 0.495, "volume": 175098.0}, {"date": "2023-07-06", "close": 0.495, "volume": 15568.0}, {"date": "2023-07-07", "close": 0.51, "volume": 68084.0}, {"date": "2023-07-10", "close": 0.525, "volume": 12285.0}, {"date": "2023-07-11", "close": 0.495, "volume": 17295.0}, {"date": "2023-07-12", "close": 0.525, "volume": 126234.0}, {"date": "2023-07-13", "close": 0.57, "volume": 188592.0}, {"date": "2023-07-14", "close": 0.6, "volume": 93473.0}, {"date": "2023-07-17", "close": 0.54, "volume": 7655.0}, {"date": "2023-07-19", "close": 0.54, "volume": 86775.0}, {"date": "2023-07-20", "close": 0.57, "volume": 24877.0}, {"date": "2023-07-21", "close": 0.57, "volume": 25959.0}, {"date": "2023-07-24", "close": 0.525, "volume": 19821.0}, {"date": "2023-07-25", "close": 0.525, "volume": 4444.0}, {"date": "2023-07-26", "close": 0.585, "volume": 43811.0}, {"date": "2023-07-27", "close": 0.585, "volume": 4311.0}, {"date": "2023-07-28", "close": 0.57, "volume": 14744.0}, {"date": "2023-08-02", "close": 0.465, "volume": 131010.0}, {"date": "2023-08-03", "close": 0.48, "volume": 55599.0}, {"date": "2023-08-04", "close": 0.48, "volume": 3728.0}, {"date": "2023-08-07", "close": 0.48, "volume": 23247.0}, {"date": "2023-08-08", "close": 0.465, "volume": 68889.0}, {"date": "2023-08-09", "close": 0.465, "volume": 10421.0}, {"date": "2023-08-10", "close": 0.45, "volume": 73810.0}, {"date": "2023-08-11", "close": 0.45, "volume": 10274.0}, {"date": "2023-08-14", "close": 0.465, "volume": 84523.0}, {"date": "2023-08-15", "close": 0.45, "volume": 6481.0}, {"date": "2023-08-16", "close": 0.465, "volume": 97865.0}, {"date": "2023-08-17", "close": 0.465, "volume": 85313.0}, {"date": "2023-08-18", "close": 0.45, "volume": 66026.0}, {"date": "2023-08-21", "close": 0.465, "volume": 49510.0}, {"date": "2023-08-22", "close": 0.45, "volume": 163332.0}, {"date": "2023-08-23", "close": 0.465, "volume": 31050.0}, {"date": "2023-08-24", "close": 0.495, "volume": 86872.0}, {"date": "2023-08-25", "close": 0.48, "volume": 69056.0}, {"date": "2023-08-28", "close": 0.525, "volume": 42654.0}, {"date": "2023-08-29", "close": 0.555, "volume": 282814.0}, {"date": "2023-08-30", "close": 0.54, "volume": 155903.0}, {"date": "2023-08-31", "close": 0.51, "volume": 67185.0}, {"date": "2023-09-01", "close": 0.495, "volume": 33455.0}, {"date": "2023-09-04", "close": 0.51, "volume": 23632.0}, {"date": "2023-09-05", "close": 0.48, "volume": 36822.0}, {"date": "2023-09-06", "close": 0.495, "volume": 32924.0}, {"date": "2023-09-07", "close": 0.495, "volume": 10531.0}, {"date": "2023-09-08", "close": 0.48, "volume": 3396.0}, {"date": "2023-09-11", "close": 0.525, "volume": 207666.0}, {"date": "2023-09-12", "close": 0.525, "volume": 653318.0}, {"date": "2023-09-13", "close": 0.48, "volume": 23858.0}, {"date": "2023-09-14", "close": 0.495, "volume": 24667.0}, {"date": "2023-09-15", "close": 0.48, "volume": 15436.0}, {"date": "2023-09-18", "close": 0.495, "volume": 9047.0}, {"date": "2023-09-21", "close": 0.465, "volume": 57024.0}, {"date": "2023-09-22", "close": 0.51, "volume": 18425.0}, {"date": "2023-09-25", "close": 0.48, "volume": 70724.0}, {"date": "2023-09-26", "close": 0.465, "volume": 16683.0}, {"date": "2023-09-27", "close": 0.51, "volume": 29624.0}, {"date": "2023-09-28", "close": 0.495, "volume": 27439.0}, {"date": "2023-09-29", "close": 0.495, "volume": 11724.0}, {"date": "2023-10-02", "close": 0.48, "volume": 16144.0}, {"date": "2023-10-03", "close": 0.45, "volume": 173365.0}, {"date": "2023-10-04", "close": 0.465, "volume": 27596.0}, {"date": "2023-10-05", "close": 0.48, "volume": 58274.0}, {"date": "2023-10-06", "close": 0.45, "volume": 84017.0}, {"date": "2023-10-09", "close": 0.42, "volume": 227858.0}, {"date": "2023-10-10", "close": 0.405, "volume": 127819.0}, {"date": "2023-10-11", "close": 0.39, "volume": 67848.0}, {"date": "2023-10-12", "close": 0.435, "volume": 29229.0}, {"date": "2023-10-13", "close": 0.405, "volume": 65979.0}, {"date": "2023-10-16", "close": 0.405, "volume": 13333.0}, {"date": "2023-10-17", "close": 0.435, "volume": 163441.0}, {"date": "2023-10-18", "close": 0.48, "volume": 178222.0}, {"date": "2023-10-19", "close": 0.42, "volume": 117009.0}, {"date": "2023-10-20", "close": 0.435, "volume": 100061.0}, {"date": "2023-10-23", "close": 0.435, "volume": 32300.0}, {"date": "2023-10-24", "close": 0.42, "volume": 16233.0}, {"date": "2023-10-25", "close": 0.405, "volume": 67342.0}, {"date": "2023-10-26", "close": 0.405, "volume": 18775.0}, {"date": "2023-10-27", "close": 0.375, "volume": 112818.0}, {"date": "2023-10-30", "close": 0.39, "volume": 2600.0}, {"date": "2023-10-31", "close": 0.39, "volume": 0.0}, {"date": "2023-11-01", "close": 0.435, "volume": 33077.0}, {"date": "2023-11-02", "close": 0.42, "volume": 86424.0}, {"date": "2023-11-03", "close": 0.465, "volume": 123010.0}, {"date": "2023-11-06", "close": 0.435, "volume": 83750.0}, {"date": "2023-11-07", "close": 0.45, "volume": 27556.0}, {"date": "2023-11-08", "close": 0.42, "volume": 34208.0}, {"date": "2023-11-09", "close": 0.42, "volume": 13642.0}, {"date": "2023-11-10", "close": 0.465, "volume": 175333.0}, {"date": "2023-11-13", "close": 0.465, "volume": 52866.0}, {"date": "2023-11-14", "close": 0.435, "volume": 60189.0}, {"date": "2023-11-15", "close": 0.45, "volume": 35801.0}, {"date": "2023-11-16", "close": 0.42, "volume": 79739.0}, {"date": "2023-11-17", "close": 0.4275, "volume": 14687.0}, {"date": "2023-11-20", "close": 0.405, "volume": 21007.0}, {"date": "2023-11-21", "close": 0.405, "volume": 18867.0}, {"date": "2023-11-22", "close": 0.405, "volume": 22884.0}, {"date": "2023-11-23", "close": 0.405, "volume": 41124.0}, {"date": "2023-11-24", "close": 0.42, "volume": 9106.0}, {"date": "2023-11-27", "close": 0.405, "volume": 23527.0}, {"date": "2023-11-28", "close": 0.405, "volume": 15132.0}, {"date": "2023-11-29", "close": 0.4125, "volume": 3554.0}, {"date": "2023-11-30", "close": 0.4125, "volume": 20223.0}, {"date": "2023-12-01", "close": 0.42, "volume": 91769.0}, {"date": "2023-12-04", "close": 0.435, "volume": 5088.0}, {"date": "2023-12-05", "close": 0.42, "volume": 6267.0}, {"date": "2023-12-06", "close": 0.42, "volume": 4200.0}, {"date": "2023-12-07", "close": 0.435, "volume": 33472.0}, {"date": "2023-12-08", "close": 0.42, "volume": 41188.0}, {"date": "2023-12-11", "close": 0.435, "volume": 34898.0}, {"date": "2023-12-12", "close": 0.42, "volume": 79224.0}, {"date": "2023-12-15", "close": 0.36, "volume": 128056.0}, {"date": "2023-12-18", "close": 0.375, "volume": 7520.0}, {"date": "2023-12-19", "close": 0.36, "volume": 27786.0}, {"date": "2023-12-20", "close": 0.345, "volume": 34141.0}, {"date": "2023-12-21", "close": 0.345, "volume": 111919.0}, {"date": "2023-12-22", "close": 0.345, "volume": 109712.0}, {"date": "2023-12-27", "close": 0.375, "volume": 17382.0}, {"date": "2023-12-28", "close": 0.36, "volume": 13723.0}, {"date": "2023-12-29", "close": 0.375, "volume": 114087.0}, {"date": "2024-01-03", "close": 0.36, "volume": 37301.0}, {"date": "2024-01-04", "close": 0.36, "volume": 14783.0}, {"date": "2024-01-05", "close": 0.345, "volume": 143339.0}, {"date": "2024-01-08", "close": 0.36, "volume": 8333.0}, {"date": "2024-01-09", "close": 0.345, "volume": 42884.0}, {"date": "2024-01-11", "close": 0.345, "volume": 22572.0}, {"date": "2024-01-12", "close": 0.36, "volume": 22261.0}, {"date": "2024-01-15", "close": 0.36, "volume": 10389.0}, {"date": "2024-01-16", "close": 0.375, "volume": 15008.0}, {"date": "2024-01-17", "close": 0.36, "volume": 2667.0}, {"date": "2024-01-18", "close": 0.375, "volume": 1467.0}, {"date": "2024-01-19", "close": 0.375, "volume": 2125.0}, {"date": "2024-01-22", "close": 0.345, "volume": 44970.0}, {"date": "2024-01-23", "close": 0.3375, "volume": 64270.0}, {"date": "2024-01-24", "close": 0.345, "volume": 37100.0}, {"date": "2024-01-25", "close": 0.33, "volume": 43338.0}, {"date": "2024-01-29", "close": 0.345, "volume": 16273.0}, {"date": "2024-01-30", "close": 0.345, "volume": 5836.0}, {"date": "2024-01-31", "close": 0.33, "volume": 36432.0}, {"date": "2024-02-01", "close": 0.33, "volume": 20707.0}, {"date": "2024-02-02", "close": 0.36, "volume": 26422.0}, {"date": "2024-02-05", "close": 0.345, "volume": 35706.0}, {"date": "2024-02-06", "close": 0.36, "volume": 60515.0}, {"date": "2024-02-07", "close": 0.36, "volume": 13147.0}, {"date": "2024-02-08", "close": 0.375, "volume": 47255.0}, {"date": "2024-02-09", "close": 0.36, "volume": 20000.0}, {"date": "2024-02-12", "close": 0.36, "volume": 841.0}, {"date": "2024-02-13", "close": 0.3375, "volume": 9175.0}, {"date": "2024-02-14", "close": 0.345, "volume": 23397.0}, {"date": "2024-02-15", "close": 0.33, "volume": 43888.0}, {"date": "2024-02-16", "close": 0.345, "volume": 12026.0}, {"date": "2024-02-19", "close": 0.345, "volume": 47343.0}, {"date": "2024-02-20", "close": 0.36, "volume": 3080.0}, {"date": "2024-02-21", "close": 0.345, "volume": 17638.0}, {"date": "2024-02-23", "close": 0.345, "volume": 1816.0}, {"date": "2024-02-26", "close": 0.33, "volume": 80947.0}, {"date": "2024-02-27", "close": 0.33, "volume": 6533.0}, {"date": "2024-02-29", "close": 0.345, "volume": 5693.0}, {"date": "2024-03-01", "close": 0.33, "volume": 13607.0}, {"date": "2024-03-04", "close": 0.33, "volume": 29468.0}, {"date": "2024-03-05", "close": 0.33, "volume": 2597.0}, {"date": "2024-03-06", "close": 0.36, "volume": 8690.0}, {"date": "2024-03-07", "close": 0.33, "volume": 24667.0}, {"date": "2024-03-08", "close": 0.345, "volume": 18294.0}, {"date": "2024-03-11", "close": 0.345, "volume": 70483.0}, {"date": "2024-03-12", "close": 0.39, "volume": 15433.0}, {"date": "2024-03-13", "close": 0.345, "volume": 669.0}, {"date": "2024-03-14", "close": 0.39, "volume": 9884.0}, {"date": "2024-03-15", "close": 0.33, "volume": 28716.0}, {"date": "2024-03-18", "close": 0.33, "volume": 17780.0}, {"date": "2024-03-19", "close": 0.3, "volume": 123792.0}, {"date": "2024-03-20", "close": 0.3075, "volume": 16977.0}, {"date": "2024-03-21", "close": 0.285, "volume": 61868.0}, {"date": "2024-03-22", "close": 0.3, "volume": 248283.0}, {"date": "2024-03-25", "close": 0.285, "volume": 64978.0}, {"date": "2024-03-26", "close": 0.3, "volume": 63215.0}, {"date": "2024-03-27", "close": 0.315, "volume": 27613.0}, {"date": "2024-03-28", "close": 0.315, "volume": 31.0}, {"date": "2024-04-02", "close": 0.33, "volume": 46264.0}, {"date": "2024-04-03", "close": 0.315, "volume": 7088.0}, {"date": "2024-04-04", "close": 0.345, "volume": 18253.0}, {"date": "2024-04-05", "close": 0.36, "volume": 39144.0}, {"date": "2024-04-08", "close": 0.33, "volume": 61341.0}, {"date": "2024-04-09", "close": 0.33, "volume": 89036.0}, {"date": "2024-04-10", "close": 0.345, "volume": 18488.0}, {"date": "2024-04-11", "close": 0.345, "volume": 33557.0}, {"date": "2024-04-12", "close": 0.345, "volume": 1.0}, {"date": "2024-04-15", "close": 0.315, "volume": 50452.0}, {"date": "2024-04-16", "close": 0.33, "volume": 6035.0}, {"date": "2024-04-17", "close": 0.33, "volume": 14740.0}, {"date": "2024-04-18", "close": 0.33, "volume": 12698.0}, {"date": "2024-04-22", "close": 0.345, "volume": 4317.0}, {"date": "2024-04-23", "close": 0.33, "volume": 37831.0}, {"date": "2024-04-24", "close": 0.36, "volume": 3043.0}, {"date": "2024-04-26", "close": 0.36, "volume": 20512.0}, {"date": "2024-04-29", "close": 0.375, "volume": 55222.0}, {"date": "2024-04-30", "close": 0.375, "volume": 17020.0}, {"date": "2024-05-01", "close": 0.36, "volume": 32669.0}, {"date": "2024-05-02", "close": 0.36, "volume": 48643.0}, {"date": "2024-05-03", "close": 0.36, "volume": 59858.0}, {"date": "2024-05-07", "close": 0.33, "volume": 39423.0}, {"date": "2024-05-08", "close": 0.315, "volume": 3683.0}, {"date": "2024-05-09", "close": 0.315, "volume": 23982.0}, {"date": "2024-05-10", "close": 0.345, "volume": 7658.0}, {"date": "2024-05-13", "close": 0.33, "volume": 33670.0}, {"date": "2024-05-15", "close": 0.33, "volume": 3.0}, {"date": "2024-05-16", "close": 0.315, "volume": 667.0}, {"date": "2024-05-17", "close": 0.315, "volume": 6540.0}, {"date": "2024-05-20", "close": 0.285, "volume": 65233.0}, {"date": "2024-05-21", "close": 0.285, "volume": 63902.0}, {"date": "2024-05-22", "close": 0.18, "volume": 882737.0}, {"date": "2024-05-23", "close": 0.21, "volume": 396222.0}, {"date": "2024-05-24", "close": 0.18, "volume": 1078959.0}, {"date": "2024-05-27", "close": 0.165, "volume": 299779.0}, {"date": "2024-05-28", "close": 0.18, "volume": 108941.0}, {"date": "2024-05-29", "close": 0.165, "volume": 14780.0}, {"date": "2024-05-30", "close": 0.165, "volume": 339944.0}, {"date": "2024-05-31", "close": 0.165, "volume": 120533.0}, {"date": "2024-06-03", "close": 0.15, "volume": 20963.0}, {"date": "2024-06-04", "close": 0.15, "volume": 127016.0}, {"date": "2024-06-05", "close": 0.15, "volume": 106777.0}, {"date": "2024-06-06", "close": 0.135, "volume": 625318.0}, {"date": "2024-06-07", "close": 0.12, "volume": 150204.0}, {"date": "2024-06-11", "close": 0.12, "volume": 72626.0}, {"date": "2024-06-12", "close": 0.12, "volume": 168597.0}, {"date": "2024-06-13", "close": 0.12, "volume": 329047.0}, {"date": "2024-06-14", "close": 0.15, "volume": 316947.0}, {"date": "2024-06-17", "close": 0.21, "volume": 1057776.0}, {"date": "2024-06-18", "close": 0.18, "volume": 260835.0}, {"date": "2024-06-19", "close": 0.165, "volume": 296511.0}, {"date": "2024-06-20", "close": 0.165, "volume": 133926.0}, {"date": "2024-06-21", "close": 0.18, "volume": 19726.0}, {"date": "2024-06-24", "close": 0.165, "volume": 169424.0}, {"date": "2024-06-25", "close": 0.18, "volume": 159867.0}, {"date": "2024-06-26", "close": 0.18, "volume": 355402.0}, {"date": "2024-06-27", "close": 0.18, "volume": 120477.0}, {"date": "2024-06-28", "close": 0.18, "volume": 63688.0}, {"date": "2024-07-01", "close": 0.195, "volume": 20575.0}, {"date": "2024-07-02", "close": 0.195, "volume": 106367.0}, {"date": "2024-07-03", "close": 0.195, "volume": 264190.0}, {"date": "2024-07-04", "close": 0.195, "volume": 42862.0}, {"date": "2024-07-05", "close": 0.195, "volume": 91494.0}, {"date": "2024-07-08", "close": 0.195, "volume": 36385.0}, {"date": "2024-07-09", "close": 0.195, "volume": 107863.0}, {"date": "2024-07-10", "close": 0.195, "volume": 8835.0}, {"date": "2024-07-11", "close": 0.18, "volume": 56667.0}, {"date": "2024-07-15", "close": 0.18, "volume": 1.0}, {"date": "2024-07-16", "close": 0.195, "volume": 17429.0}, {"date": "2024-07-17", "close": 0.195, "volume": 10.0}, {"date": "2024-07-18", "close": 0.195, "volume": 5.0}, {"date": "2024-07-19", "close": 0.18, "volume": 34100.0}, {"date": "2024-07-22", "close": 0.18, "volume": 13813.0}, {"date": "2024-07-23", "close": 0.18, "volume": 40000.0}, {"date": "2024-07-24", "close": 0.165, "volume": 13333.0}, {"date": "2024-07-25", "close": 0.165, "volume": 800.0}, {"date": "2024-07-26", "close": 0.165, "volume": 33333.0}, {"date": "2024-07-29", "close": 0.18, "volume": 233583.0}, {"date": "2024-08-01", "close": 0.165, "volume": 30211.0}, {"date": "2024-08-02", "close": 0.165, "volume": 75808.0}, {"date": "2024-08-05", "close": 0.15, "volume": 1250.0}, {"date": "2024-08-06", "close": 0.15, "volume": 98750.0}, {"date": "2024-08-07", "close": 0.15, "volume": 9787.0}, {"date": "2024-08-08", "close": 0.15, "volume": 14452.0}, {"date": "2024-08-09", "close": 0.15, "volume": 81569.0}, {"date": "2024-08-12", "close": 0.15, "volume": 4200.0}, {"date": "2024-08-13", "close": 0.15, "volume": 70753.0}, {"date": "2024-08-14", "close": 0.15, "volume": 94373.0}, {"date": "2024-08-15", "close": 0.135, "volume": 30000.0}, {"date": "2024-08-16", "close": 0.15, "volume": 6667.0}, {"date": "2024-08-20", "close": 0.135, "volume": 65591.0}, {"date": "2024-08-21", "close": 0.135, "volume": 55532.0}, {"date": "2024-08-22", "close": 0.135, "volume": 78859.0}, {"date": "2024-08-23", "close": 0.15, "volume": 12574.0}, {"date": "2024-08-26", "close": 0.135, "volume": 34167.0}, {"date": "2024-08-27", "close": 0.135, "volume": 1049.0}, {"date": "2024-08-29", "close": 0.135, "volume": 833.0}, {"date": "2024-08-30", "close": 0.15, "volume": 2250.0}, {"date": "2024-09-02", "close": 0.15, "volume": 3667.0}, {"date": "2024-09-03", "close": 0.135, "volume": 98667.0}, {"date": "2024-09-09", "close": 0.135, "volume": 93495.0}, {"date": "2024-09-10", "close": 0.15, "volume": 57211.0}, {"date": "2024-09-11", "close": 0.135, "volume": 32001.0}, {"date": "2024-09-13", "close": 0.135, "volume": 8276.0}, {"date": "2024-09-16", "close": 0.135, "volume": 11378.0}, {"date": "2024-09-17", "close": 0.135, "volume": 39100.0}, {"date": "2024-09-18", "close": 0.135, "volume": 8000.0}, {"date": "2024-09-23", "close": 0.135, "volume": 2749.0}, {"date": "2024-09-24", "close": 0.1425, "volume": 67302.0}, {"date": "2024-09-25", "close": 0.135, "volume": 111556.0}, {"date": "2024-09-26", "close": 0.135, "volume": 31800.0}, {"date": "2024-09-30", "close": 0.15, "volume": 9060.0}, {"date": "2024-10-01", "close": 0.135, "volume": 4267.0}, {"date": "2024-10-03", "close": 0.135, "volume": 23584.0}, {"date": "2024-10-04", "close": 0.135, "volume": 26902.0}, {"date": "2024-10-09", "close": 0.195, "volume": 265323.0}, {"date": "2024-10-10", "close": 0.21, "volume": 155973.0}, {"date": "2024-10-11", "close": 0.195, "volume": 2000.0}, {"date": "2024-10-16", "close": 0.195, "volume": 1.0}, {"date": "2024-10-17", "close": 0.195, "volume": 19330.0}, {"date": "2024-10-21", "close": 0.195, "volume": 133.0}, {"date": "2024-10-22", "close": 0.18, "volume": 9535.0}, {"date": "2024-10-23", "close": 0.18, "volume": 1346.0}, {"date": "2024-10-24", "close": 0.18, "volume": 26631.0}, {"date": "2024-10-28", "close": 0.165, "volume": 5895.0}, {"date": "2024-10-29", "close": 0.165, "volume": 29249.0}, {"date": "2024-10-30", "close": 0.18, "volume": 2834.0}, {"date": "2024-10-31", "close": 0.165, "volume": 8747.0}, {"date": "2024-11-04", "close": 0.15, "volume": 98716.0}, {"date": "2024-11-06", "close": 0.15, "volume": 7333.0}, {"date": "2024-11-07", "close": 0.15, "volume": 38793.0}, {"date": "2024-11-08", "close": 0.15, "volume": 69603.0}, {"date": "2024-11-11", "close": 0.15, "volume": 6000.0}, {"date": "2024-11-12", "close": 0.15, "volume": 252.0}, {"date": "2024-11-15", "close": 0.15, "volume": 3333.0}, {"date": "2024-11-18", "close": 0.15, "volume": 25091.0}, {"date": "2024-11-21", "close": 0.15, "volume": 16667.0}, {"date": "2024-11-25", "close": 0.15, "volume": 34895.0}, {"date": "2024-11-26", "close": 0.15, "volume": 11565.0}, {"date": "2024-11-27", "close": 0.165, "volume": 161922.0}, {"date": "2024-11-28", "close": 0.15, "volume": 232013.0}, {"date": "2024-11-29", "close": 0.15, "volume": 131007.0}, {"date": "2024-12-02", "close": 0.15, "volume": 64581.0}, {"date": "2024-12-03", "close": 0.165, "volume": 20116.0}, {"date": "2024-12-04", "close": 0.165, "volume": 14.0}, {"date": "2024-12-05", "close": 0.15, "volume": 2343.0}, {"date": "2024-12-09", "close": 0.15, "volume": 60222.0}, {"date": "2024-12-10", "close": 0.15, "volume": 19830.0}, {"date": "2024-12-11", "close": 0.18, "volume": 29805.0}, {"date": "2024-12-12", "close": 0.165, "volume": 16061.0}, {"date": "2024-12-18", "close": 0.165, "volume": 2.0}, {"date": "2024-12-20", "close": 0.15, "volume": 4474.0}, {"date": "2024-12-24", "close": 0.15, "volume": 3091.0}, {"date": "2024-12-27", "close": 0.15, "volume": 21250.0}, {"date": "2024-12-30", "close": 0.15, "volume": 15882.0}, {"date": "2024-12-31", "close": 0.1575, "volume": 43807.0}, {"date": "2025-01-02", "close": 0.165, "volume": 3343.0}, {"date": "2025-01-03", "close": 0.1575, "volume": 13107.0}, {"date": "2025-01-06", "close": 0.15, "volume": 1333.0}, {"date": "2025-01-07", "close": 0.15, "volume": 1964.0}, {"date": "2025-01-08", "close": 0.165, "volume": 181586.0}, {"date": "2025-01-09", "close": 0.1575, "volume": 2531.0}, {"date": "2025-01-10", "close": 0.165, "volume": 136852.0}, {"date": "2025-01-14", "close": 0.18, "volume": 20188.0}, {"date": "2025-01-15", "close": 0.165, "volume": 47583.0}, {"date": "2025-01-16", "close": 0.165, "volume": 18940.0}, {"date": "2025-01-17", "close": 0.1725, "volume": 63140.0}, {"date": "2025-01-20", "close": 0.1725, "volume": 45404.0}, {"date": "2025-01-21", "close": 0.1725, "volume": 3424.0}, {"date": "2025-01-22", "close": 0.18, "volume": 63515.0}, {"date": "2025-01-23", "close": 0.15, "volume": 47118.0}, {"date": "2025-01-24", "close": 0.165, "volume": 6667.0}, {"date": "2025-01-28", "close": 0.165, "volume": 6673.0}, {"date": "2025-02-05", "close": 0.15, "volume": 7206.0}, {"date": "2025-02-06", "close": 0.1575, "volume": 10150.0}, {"date": "2025-02-10", "close": 0.15, "volume": 18034.0}, {"date": "2025-02-11", "close": 0.15, "volume": 253.0}, {"date": "2025-02-12", "close": 0.15, "volume": 43667.0}, {"date": "2025-02-13", "close": 0.15, "volume": 31087.0}, {"date": "2025-02-14", "close": 0.15, "volume": 917.0}, {"date": "2025-02-19", "close": 0.15, "volume": 68303.0}, {"date": "2025-02-20", "close": 0.15, "volume": 156670.0}, {"date": "2025-02-21", "close": 0.15, "volume": 3333.0}, {"date": "2025-02-24", "close": 0.135, "volume": 6680.0}, {"date": "2025-02-25", "close": 0.135, "volume": 6977.0}, {"date": "2025-02-26", "close": 0.12, "volume": 4748.0}, {"date": "2025-02-27", "close": 0.12, "volume": 9331.0}, {"date": "2025-02-28", "close": 0.1275, "volume": 9533.0}, {"date": "2025-03-03", "close": 0.12, "volume": 121737.0}, {"date": "2025-03-04", "close": 0.1125, "volume": 976.0}, {"date": "2025-03-06", "close": 0.12, "volume": 7566.0}, {"date": "2025-03-10", "close": 0.12, "volume": 13807.0}, {"date": "2025-03-11", "close": 0.12, "volume": 3792.0}, {"date": "2025-03-12", "close": 0.105, "volume": 2176.0}, {"date": "2025-03-13", "close": 0.105, "volume": 10000.0}, {"date": "2025-03-14", "close": 0.12, "volume": 5093.0}, {"date": "2025-03-17", "close": 0.105, "volume": 22333.0}, {"date": "2025-03-19", "close": 0.105, "volume": 635.0}, {"date": "2025-03-20", "close": 0.12, "volume": 23916.0}, {"date": "2025-03-25", "close": 0.105, "volume": 5909.0}, {"date": "2025-04-02", "close": 0.09, "volume": 203.0}, {"date": "2025-04-03", "close": 0.09, "volume": 6667.0}, {"date": "2025-04-09", "close": 0.09, "volume": 2296.0}, {"date": "2025-04-10", "close": 0.075, "volume": 158188.0}, {"date": "2025-04-11", "close": 0.09, "volume": 5700.0}, {"date": "2025-04-14", "close": 0.09, "volume": 4000.0}, {"date": "2025-04-16", "close": 0.075, "volume": 1574.0}, {"date": "2025-04-22", "close": 0.09, "volume": 33333.0}, {"date": "2025-04-23", "close": 0.075, "volume": 4800.0}, {"date": "2025-04-24", "close": 0.09, "volume": 16667.0}, {"date": "2025-04-28", "close": 0.09, "volume": 476467.0}, {"date": "2025-04-29", "close": 0.09, "volume": 6667.0}, {"date": "2025-05-01", "close": 0.075, "volume": 21388.0}, {"date": "2025-05-05", "close": 0.09, "volume": 7558.0}, {"date": "2025-05-06", "close": 0.075, "volume": 21217.0}, {"date": "2025-05-07", "close": 0.09, "volume": 62000.0}, {"date": "2025-05-08", "close": 0.075, "volume": 881.0}, {"date": "2025-05-09", "close": 0.075, "volume": 80549.0}, {"date": "2025-05-12", "close": 0.075, "volume": 135907.0}, {"date": "2025-05-13", "close": 0.06, "volume": 233836.0}, {"date": "2025-05-14", "close": 0.06, "volume": 14698.0}, {"date": "2025-05-15", "close": 0.075, "volume": 179605.0}, {"date": "2025-05-16", "close": 0.0675, "volume": 266667.0}, {"date": "2025-05-19", "close": 0.0675, "volume": 13237.0}, {"date": "2025-05-21", "close": 0.06, "volume": 266.0}, {"date": "2025-05-22", "close": 0.075, "volume": 68647.0}, {"date": "2025-05-23", "close": 0.075, "volume": 6667.0}, {"date": "2025-05-26", "close": 0.0675, "volume": 227069.0}, {"date": "2025-05-27", "close": 0.06, "volume": 158964.0}, {"date": "2025-05-28", "close": 0.075, "volume": 13827.0}, {"date": "2025-05-29", "close": 0.045, "volume": 3433.0}, {"date": "2025-05-30", "close": 0.045, "volume": 32221.0}, {"date": "2025-06-03", "close": 0.0525, "volume": 1333.0}, {"date": "2025-06-04", "close": 0.0525, "volume": 11778.0}, {"date": "2025-06-06", "close": 0.0525, "volume": 66667.0}, {"date": "2025-06-10", "close": 0.045, "volume": 205926.0}, {"date": "2025-06-11", "close": 0.045, "volume": 1163346.0}, {"date": "2025-06-12", "close": 0.045, "volume": 191780.0}, {"date": "2025-06-16", "close": 0.045, "volume": 16196.0}, {"date": "2025-06-19", "close": 0.045, "volume": 111615.0}, {"date": "2025-06-20", "close": 0.03, "volume": 20667.0}, {"date": "2025-06-23", "close": 0.045, "volume": 319929.0}, {"date": "2025-06-24", "close": 0.0375, "volume": 16610.0}, {"date": "2025-06-25", "close": 0.03, "volume": 165112.0}, {"date": "2025-06-26", "close": 0.0375, "volume": 265196.0}, {"date": "2025-06-27", "close": 0.045, "volume": 70000.0}, {"date": "2025-06-30", "close": 0.0375, "volume": 10000.0}, {"date": "2025-07-01", "close": 0.045, "volume": 53333.0}, {"date": "2025-07-02", "close": 0.0525, "volume": 93171.0}, {"date": "2025-07-03", "close": 0.06, "volume": 36667.0}, {"date": "2025-07-04", "close": 0.045, "volume": 17877.0}, {"date": "2025-07-07", "close": 0.045, "volume": 4688.0}, {"date": "2025-07-09", "close": 0.06, "volume": 3500.0}, {"date": "2025-07-10", "close": 0.06, "volume": 393.0}, {"date": "2025-07-11", "close": 0.045, "volume": 6667.0}, {"date": "2025-07-14", "close": 0.06, "volume": 160617.0}, {"date": "2025-07-16", "close": 0.06, "volume": 10529.0}, {"date": "2025-07-17", "close": 0.045, "volume": 79711.0}, {"date": "2025-07-18", "close": 0.06, "volume": 78746.0}, {"date": "2025-07-21", "close": 0.045, "volume": 76111.0}, {"date": "2025-07-22", "close": 0.06, "volume": 3745.0}, {"date": "2025-07-25", "close": 0.06, "volume": 855.0}, {"date": "2025-07-29", "close": 0.06, "volume": 23743.0}, {"date": "2025-07-30", "close": 0.0525, "volume": 10046.0}, {"date": "2025-07-31", "close": 0.045, "volume": 208477.0}, {"date": "2025-08-01", "close": 0.045, "volume": 288919.0}, {"date": "2025-08-04", "close": 0.045, "volume": 61901.0}, {"date": "2025-08-05", "close": 0.045, "volume": 112038.0}, {"date": "2025-08-06", "close": 0.045, "volume": 778.0}, {"date": "2025-08-07", "close": 0.045, "volume": 82333.0}, {"date": "2025-08-08", "close": 0.045, "volume": 88889.0}, {"date": "2025-08-11", "close": 0.0375, "volume": 13333.0}, {"date": "2025-08-12", "close": 0.045, "volume": 125805.0}, {"date": "2025-08-14", "close": 0.0375, "volume": 93378.0}, {"date": "2025-08-15", "close": 0.0375, "volume": 7333.0}, {"date": "2025-08-26", "close": 0.04, "volume": 465137.0}, {"date": "2025-08-27", "close": 0.033, "volume": 704635.0}, {"date": "2025-08-28", "close": 0.03, "volume": 647839.0}, {"date": "2025-08-29", "close": 0.033, "volume": 152471.0}, {"date": "2025-09-01", "close": 0.0325, "volume": 592268.0}, {"date": "2025-09-02", "close": 0.035, "volume": 1529618.0}, {"date": "2025-09-03", "close": 0.038, "volume": 810471.0}, {"date": "2025-09-04", "close": 0.037, "volume": 532420.0}, {"date": "2025-09-05", "close": 0.036, "volume": 4600.0}, {"date": "2025-09-08", "close": 0.036, "volume": 515255.0}, {"date": "2025-09-09", "close": 0.038, "volume": 50000.0}, {"date": "2025-09-10", "close": 0.042, "volume": 353997.0}, {"date": "2025-09-11", "close": 0.042, "volume": 2159.0}, {"date": "2025-09-12", "close": 0.042, "volume": 959.0}, {"date": "2025-09-15", "close": 0.041, "volume": 400.0}, {"date": "2025-09-16", "close": 0.037, "volume": 8801.0}, {"date": "2025-09-17", "close": 0.044, "volume": 372294.0}, {"date": "2025-09-18", "close": 0.0415, "volume": 129343.0}, {"date": "2025-09-19", "close": 0.042, "volume": 136771.0}, {"date": "2025-09-22", "close": 0.04, "volume": 56747.0}, {"date": "2025-09-23", "close": 0.041, "volume": 505711.0}, {"date": "2025-09-24", "close": 0.038, "volume": 406381.0}, {"date": "2025-09-25", "close": 0.04, "volume": 64237.0}, {"date": "2025-09-26", "close": 0.0405, "volume": 127000.0}, {"date": "2025-09-29", "close": 0.04, "volume": 197587.0}, {"date": "2025-10-01", "close": 0.045, "volume": 1048503.0}, {"date": "2025-10-02", "close": 0.047, "volume": 701910.0}, {"date": "2025-10-03", "close": 0.046, "volume": 556398.0}, {"date": "2025-10-06", "close": 0.045, "volume": 94885.0}, {"date": "2025-10-07", "close": 0.045, "volume": 5249999.0}, {"date": "2025-10-08", "close": 0.042, "volume": 235749.0}, {"date": "2025-10-09", "close": 0.045, "volume": 237187.0}, {"date": "2025-10-10", "close": 0.044, "volume": 439218.0}, {"date": "2025-10-15", "close": 0.043, "volume": 106952.0}, {"date": "2025-10-16", "close": 0.043, "volume": 231196.0}, {"date": "2025-10-17", "close": 0.041, "volume": 418517.0}, {"date": "2025-10-20", "close": 0.039, "volume": 4534.0}, {"date": "2025-10-21", "close": 0.04, "volume": 35300.0}, {"date": "2025-10-22", "close": 0.039, "volume": 300700.0}, {"date": "2025-10-23", "close": 0.038, "volume": 271776.0}, {"date": "2025-10-24", "close": 0.038, "volume": 6675.0}, {"date": "2025-10-27", "close": 0.037, "volume": 232876.0}, {"date": "2025-10-29", "close": 0.036, "volume": 11333.0}, {"date": "2025-10-31", "close": 0.036, "volume": 34444.0}, {"date": "2025-11-03", "close": 0.038, "volume": 149152.0}, {"date": "2025-11-04", "close": 0.036, "volume": 164878.0}, {"date": "2025-11-05", "close": 0.036, "volume": 27667.0}, {"date": "2025-11-07", "close": 0.036, "volume": 54697.0}, {"date": "2025-11-11", "close": 0.036, "volume": 19117.0}, {"date": "2025-11-12", "close": 0.036, "volume": 36436.0}, {"date": "2025-11-13", "close": 0.036, "volume": 107446.0}, {"date": "2025-11-14", "close": 0.03, "volume": 285576.0}, {"date": "2025-11-17", "close": 0.026, "volume": 1021761.0}, {"date": "2025-11-18", "close": 0.026, "volume": 91145.0}, {"date": "2025-11-20", "close": 0.025, "volume": 4167.0}, {"date": "2025-11-21", "close": 0.025, "volume": 533.0}, {"date": "2025-11-25", "close": 0.026, "volume": 613.0}, {"date": "2025-11-26", "close": 0.025, "volume": 29313.0}, {"date": "2025-11-27", "close": 0.025, "volume": 73333.0}, {"date": "2025-12-01", "close": 0.025, "volume": 24701.0}, {"date": "2025-12-03", "close": 0.025, "volume": 212155.0}, {"date": "2025-12-04", "close": 0.025, "volume": 122222.0}, {"date": "2025-12-05", "close": 0.025, "volume": 10000.0}, {"date": "2025-12-08", "close": 0.028, "volume": 81992.0}, {"date": "2025-12-09", "close": 0.029, "volume": 12400.0}, {"date": "2025-12-10", "close": 0.029, "volume": 236522.0}, {"date": "2025-12-11", "close": 0.029, "volume": 76845.0}, {"date": "2025-12-12", "close": 0.027, "volume": 262642.0}, {"date": "2025-12-16", "close": 0.027, "volume": 17928.0}, {"date": "2025-12-18", "close": 0.028, "volume": 331751.0}, {"date": "2025-12-19", "close": 0.027, "volume": 719748.0}, {"date": "2025-12-22", "close": 0.027, "volume": 17666.0}, {"date": "2025-12-23", "close": 0.027, "volume": 23070.0}, {"date": "2025-12-24", "close": 0.026, "volume": 210433.0}, {"date": "2025-12-29", "close": 0.026, "volume": 20000.0}, {"date": "2025-12-30", "close": 0.026, "volume": 28666.0}, {"date": "2025-12-31", "close": 0.025, "volume": 197495.0}, {"date": "2026-01-02", "close": 0.027, "volume": 14500.0}, {"date": "2026-01-05", "close": 0.028, "volume": 463935.0}, {"date": "2026-01-06", "close": 0.028, "volume": 985333.0}, {"date": "2026-01-07", "close": 0.031, "volume": 1057973.0}, {"date": "2026-01-08", "close": 0.03, "volume": 1218000.0}, {"date": "2026-01-09", "close": 0.03, "volume": 63881.0}, {"date": "2026-01-12", "close": 0.03, "volume": 314414.0}, {"date": "2026-01-13", "close": 0.03, "volume": 1297416.0}, {"date": "2026-01-14", "close": 0.033, "volume": 532970.0}, {"date": "2026-01-16", "close": 0.029, "volume": 47953.0}, {"date": "2026-01-19", "close": 0.029, "volume": 74884.0}, {"date": "2026-01-20", "close": 0.03, "volume": 166667.0}, {"date": "2026-01-21", "close": 0.03, "volume": 600517.0}, {"date": "2026-01-22", "close": 0.033, "volume": 342652.0}, {"date": "2026-01-23", "close": 0.033, "volume": 142473.0}, {"date": "2026-01-27", "close": 0.033, "volume": 238268.0}, {"date": "2026-01-28", "close": 0.033, "volume": 17546.0}, {"date": "2026-01-29", "close": 0.031, "volume": 164753.0}, {"date": "2026-01-30", "close": 0.031, "volume": 41667.0}, {"date": "2026-02-02", "close": 0.029, "volume": 42649.0}, {"date": "2026-02-03", "close": 0.029, "volume": 30759.0}, {"date": "2026-02-04", "close": 0.034, "volume": 1161566.0}, {"date": "2026-02-05", "close": 0.035, "volume": 863.0}, {"date": "2026-02-06", "close": 0.035, "volume": 568114.0}, {"date": "2026-02-09", "close": 0.033, "volume": 50001.0}, {"date": "2026-02-13", "close": 0.03, "volume": 154667.0}, {"date": "2026-02-16", "close": 0.031, "volume": 207336.0}, {"date": "2026-02-17", "close": 0.03, "volume": 1667.0}, {"date": "2026-02-18", "close": 0.029, "volume": 47575.0}, {"date": "2026-02-19", "close": 0.027, "volume": 32464.0}, {"date": "2026-02-20", "close": 0.028, "volume": 39038.0}, {"date": "2026-02-23", "close": 0.027, "volume": 4066.0}, {"date": "2026-02-24", "close": 0.03, "volume": 62201.0}, {"date": "2026-02-25", "close": 0.03, "volume": 177883.0}, {"date": "2026-02-26", "close": 0.03, "volume": 32027.0}, {"date": "2026-02-27", "close": 0.031, "volume": 13333.0}, {"date": "2026-03-02", "close": 0.031, "volume": 10500.0}, {"date": "2026-03-03", "close": 0.031, "volume": 40000.0}, {"date": "2026-03-04", "close": 0.028, "volume": 277936.0}, {"date": "2026-03-09", "close": 0.027, "volume": 71539.0}, {"date": "2026-03-10", "close": 0.032, "volume": 252150.0}, {"date": "2026-03-11", "close": 0.031, "volume": 217780.0}, {"date": "2026-03-12", "close": 0.031, "volume": 299013.0}, {"date": "2026-03-13", "close": 0.029, "volume": 26735.0}, {"date": "2026-03-16", "close": 0.031, "volume": 50000.0}, {"date": "2026-03-17", "close": 0.025, "volume": 469364.0}, {"date": "2026-03-18", "close": 0.024, "volume": 49910.0}, {"date": "2026-03-19", "close": 0.022, "volume": 783216.0}, {"date": "2026-03-20", "close": 0.023, "volume": 1040.0}, {"date": "2026-03-23", "close": 0.024, "volume": 270150.0}, {"date": "2026-03-24", "close": 0.022, "volume": 121962.0}, {"date": "2026-03-25", "close": 0.024, "volume": 86858.0}, {"date": "2026-03-26", "close": 0.024, "volume": 155142.0}, {"date": "2026-03-27", "close": 0.023, "volume": 397226.0}, {"date": "2026-03-30", "close": 0.023, "volume": 31464.0}, {"date": "2026-03-31", "close": 0.023, "volume": 313000.0}, {"date": "2026-04-01", "close": 0.025, "volume": 732349.0}, {"date": "2026-04-02", "close": 0.027, "volume": 374581.0}, {"date": "2026-04-07", "close": 0.027, "volume": 64285.0}, {"date": "2026-04-08", "close": 0.027, "volume": 6667.0}, {"date": "2026-04-09", "close": 0.031, "volume": 280699.0}, {"date": "2026-04-10", "close": 0.031, "volume": 54975.0}, {"date": "2026-04-13", "close": 0.034, "volume": 492193.0}, {"date": "2026-04-14", "close": 0.038, "volume": 36232.0}, {"date": "2026-04-15", "close": 0.04, "volume": 607212.0}, {"date": "2026-04-16", "close": 0.04, "volume": 2500.0}, {"date": "2026-04-17", "close": 0.038, "volume": 109932.0}, {"date": "2026-04-20", "close": 0.039, "volume": 526847.0}, {"date": "2026-04-21", "close": 0.039, "volume": 265254.0}, {"date": "2026-04-22", "close": 0.039, "volume": 169889.0}, {"date": "2026-04-23", "close": 0.031, "volume": 659788.0}, {"date": "2026-04-27", "close": 0.032, "volume": 3497.0}, {"date": "2026-04-28", "close": 0.034, "volume": 40000.0}, {"date": "2026-04-29", "close": 0.037, "volume": 52340.0}, {"date": "2026-04-30", "close": 0.037, "volume": 27027.0}, {"date": "2026-05-04", "close": 0.035, "volume": 17933.0}, {"date": "2026-05-05", "close": 0.032, "volume": 286620.0}, {"date": "2026-05-06", "close": 0.032, "volume": 10000.0}, {"date": "2026-05-08", "close": 0.036, "volume": 82223.0}, {"date": "2026-05-11", "close": 0.032, "volume": 81867.0}, {"date": "2026-05-12", "close": 0.032, "volume": 62008.0}, {"date": "2026-05-15", "close": 0.032, "volume": 15000.0}, {"date": "2026-05-18", "close": 0.032, "volume": 3044.0}, {"date": "2026-05-20", "close": 0.032, "volume": 22574.0}, {"date": "2026-05-26", "close": 0.032, "volume": 82789.0}, {"date": "2026-05-29", "close": 0.032, "volume": 480003.0}, {"date": "2026-06-01", "close": 0.03, "volume": 152534.0}, {"date": "2026-06-03", "close": 0.033, "volume": 350155.0}, {"date": "2026-06-05", "close": 0.032, "volume": 736111.0}, {"date": "2026-06-09", "close": 0.031, "volume": 101310.0}, {"date": "2026-06-10", "close": 0.031, "volume": 52152.0}, {"date": "2026-06-12", "close": 0.03, "volume": 50317.0}, {"date": "2026-06-15", "close": 0.029, "volume": 24839.0}, {"date": "2026-06-16", "close": 0.03, "volume": 78000.0}, {"date": "2026-06-17", "close": 0.03, "volume": 225161.0}, {"date": "2026-06-18", "close": 0.028, "volume": 44000.0}, {"date": "2026-06-19", "close": 0.027, "volume": 42666.0}, {"date": "2026-06-24", "close": 0.026, "volume": 169877.0}, {"date": "2026-06-25", "close": 0.024, "volume": 151193.0}, {"date": "2026-06-26", "close": 0.023, "volume": 145000.0}, {"date": "2026-06-29", "close": 0.021, "volume": 135756.0}, {"date": "2026-06-30", "close": 0.02, "volume": 662209.0}, {"date": "2026-07-01", "close": 0.023, "volume": 141697.0}, {"date": "2026-07-02", "close": 0.015, "volume": 48303.0}, {"date": "2026-07-06", "close": 0.022, "volume": 347476.0}, {"date": "2026-07-07", "close": 0.022, "volume": 469601.0}, {"date": "2026-07-08", "close": 0.022, "volume": 100000.0}, {"date": "2026-07-10", "close": 0.025, "volume": 7520.0}, {"date": "2026-07-13", "close": 0.025, "volume": 11100.0}, {"date": "2026-07-14", "close": 0.024, "volume": 57431.0}, {"date": "2026-07-21", "close": 0.024, "volume": 6000.0}, {"date": "2026-07-23", "close": 0.025, "volume": 80200.0}, {"date": "2026-07-27", "close": 0.024, "volume": 16569.0}, {"date": "2026-07-28", "close": 0.022, "volume": 14000.0}, {"date": "2026-07-29", "close": 0.022, "volume": 203094.0}, {"date": "2026-07-30", "close": 0.022, "volume": 5000.0}, {"date": "2026-07-31", "close": 0.02, "volume": 109581.0}, {"date": "2026-08-03", "close": 0.02, "volume": 18300.0}, {"date": "2026-08-04", "close": 0.022, "volume": 13864.0}, {"date": "2026-08-05", "close": 0.018, "volume": 253697.0}, {"date": "2026-08-06", "close": 0.02, "volume": 70392.0}, {"date": "2026-08-12", "close": 0.023, "volume": 400000.0}, {"date": "2026-08-13", "close": 0.022, "volume": 612886.0}, {"date": "2026-08-14", "close": 0.02, "volume": 125181.0}, {"date": "2026-08-17", "close": 0.02, "volume": 400000.0}, {"date": "2026-08-18", "close": 0.019, "volume": 43190.0}, {"date": "2026-08-19", "close": 0.019, "volume": 343402.0}, {"date": "2026-08-20", "close": 0.02, "volume": 10466.0}, {"date": "2026-08-21", "close": 0.02, "volume": 192200.0}, {"date": "2026-08-24", "close": 0.018, "volume": 35038.0}, {"date": "2026-08-26", "close": 0.02, "volume": 200000.0}, {"date": "2026-08-28", "close": 0.018, "volume": 1053.0}, {"date": "2026-09-04", "close": 0.023, "volume": 104105.0}, {"date": "2026-09-07", "close": 0.024, "volume": 100057.0}], "refreshing": true}