{"ticker": "VBS", "overview": {"name": "Vectus Biosystems Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "VBS", "has_prices": true, "as_of": "2026-09-07", "last": 0.165, "prev_close": 0.185, "change": -0.01999999999999999, "change_pct": -0.10810810810810806, "session_volume": 15118.0, "vwap_5": 0.17657809275464334, "vwap_20": 0.16442172187191373, "vwap_60": 0.1282868094039996, "vwap_250": 0.13038119408328996, "high_52w": 0.44, "low_52w": 0.09, "avg_volume_20": 10530.4, "sessions": 400, "market_cap": {"value": 9016542.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136039", "src": "ASX", "ticker": "VBS", "cik": "", "company": "Vectus Biosystems Limited", "company_raw": "Vectus Biosystems Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in VBS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136039", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "ASXSH-03095409", "src": "ASX", "ticker": "VBS", "cik": "", "company": "Vectus Biosystems Limited", "company_raw": "Vectus Biosystems Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates cuts VBS from 8.43%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095409", "trade_date": "", "timestamp": "2026-05-29", "mins": 227028}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 4009280.0, "indirect_shares": null, "indirect_account": null, "pct": 8.43, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095409-2A1674655", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-30", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-20", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-12-30", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-12-30", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-12-30", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-12-29", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/vbs", "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": "2022-02-15", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-15", "source_url": "https://www.marketindex.com.au/asx/vbs", "needs_ocr": 0}], "directors": [], "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": "Issued Capital", "title": "Notification regarding unquoted securities - VBS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156579-2A1707562"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities & Appendix 4C Cash Flow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155378-2A1707058"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154477-2A1706667"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 AGM Presentations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154258-2A1706585"}, {"date": "2026-09-29", "form": "Progress Report", "title": "FDA Pre-IND Meeting Request Granted for VB0004", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141839-2A1700447"}], "performance": {"ticker": "VBS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-02-23", "close": 1.55, "volume": 49500.0}, {"date": "2016-02-24", "close": 1.52, "volume": 17000.0}, {"date": "2016-02-25", "close": 1.515, "volume": 1000.0}, {"date": "2016-02-26", "close": 1.515, "volume": 10054.0}, {"date": "2016-02-29", "close": 1.5, "volume": 4800.0}, {"date": "2016-03-01", "close": 1.5, "volume": 1000.0}, {"date": "2016-03-02", "close": 1.5, "volume": 8536.0}, {"date": "2016-03-03", "close": 1.5, "volume": 3500.0}, {"date": "2016-03-04", "close": 1.5, "volume": 1000.0}, {"date": "2016-03-08", "close": 1.49, "volume": 15000.0}, {"date": "2016-03-15", "close": 1.4, "volume": 3850.0}, {"date": "2016-03-16", "close": 1.4, "volume": 2000.0}, {"date": "2016-03-17", "close": 1.42, "volume": 3000.0}, {"date": "2016-03-18", "close": 1.45, "volume": 4000.0}, {"date": "2016-03-21", "close": 1.45, "volume": 1400.0}, {"date": "2016-03-23", "close": 1.4, "volume": 25800.0}, {"date": "2016-03-24", "close": 1.35, "volume": 30000.0}, {"date": "2016-03-29", "close": 1.25, "volume": 20000.0}, {"date": "2016-03-30", "close": 1.35, "volume": 8499.0}, {"date": "2016-03-31", "close": 1.25, "volume": 1300.0}, {"date": "2016-04-06", "close": 1.25, "volume": 6575.0}, {"date": "2016-04-07", "close": 1.2, "volume": 26200.0}, {"date": "2016-04-08", "close": 1.25, "volume": 2000.0}, {"date": "2016-04-13", "close": 1.24, "volume": 1800.0}, {"date": "2016-04-15", "close": 1.2, "volume": 16226.0}, {"date": "2016-04-21", "close": 1.34, "volume": 1300.0}, {"date": "2016-04-22", "close": 1.375, "volume": 30000.0}, {"date": "2016-04-26", "close": 1.395, "volume": 23516.0}, {"date": "2016-04-27", "close": 1.4, "volume": 750.0}, {"date": "2016-04-28", "close": 1.38, "volume": 37142.0}, {"date": "2016-04-29", "close": 1.35, "volume": 3000.0}, {"date": "2016-05-02", "close": 1.4, "volume": 38600.0}, {"date": "2016-05-10", "close": 1.33, "volume": 26000.0}, {"date": "2016-05-11", "close": 1.42, "volume": 38500.0}, {"date": "2016-05-12", "close": 1.45, "volume": 9000.0}, {"date": "2016-05-13", "close": 1.45, "volume": 5000.0}, {"date": "2016-05-16", "close": 1.45, "volume": 500.0}, {"date": "2016-05-17", "close": 1.48, "volume": 12501.0}, {"date": "2016-05-18", "close": 1.48, "volume": 1500.0}, {"date": "2016-05-26", "close": 1.39, "volume": 6629.0}, {"date": "2016-05-27", "close": 1.38, "volume": 29871.0}, {"date": "2016-05-31", "close": 1.35, "volume": 15699.0}, {"date": "2016-06-03", "close": 1.36, "volume": 35050.0}, {"date": "2016-06-06", "close": 1.36, "volume": 14950.0}, {"date": "2016-06-10", "close": 1.35, "volume": 7800.0}, {"date": "2016-06-14", "close": 1.38, "volume": 15000.0}, {"date": "2016-06-15", "close": 1.31, "volume": 17740.0}, {"date": "2016-06-20", "close": 1.35, "volume": 17350.0}, {"date": "2016-06-21", "close": 1.37, "volume": 1650.0}, {"date": "2016-06-22", "close": 1.35, "volume": 1500.0}, {"date": "2016-06-23", "close": 1.35, "volume": 135532.0}, {"date": "2016-06-30", "close": 1.36, "volume": 3651.0}, {"date": "2016-07-12", "close": 1.3, "volume": 3978.0}, {"date": "2016-07-19", "close": 1.26, "volume": 1000.0}, {"date": "2016-07-21", "close": 1.25, "volume": 1919.0}, {"date": "2016-07-28", "close": 1.28, "volume": 1704.0}, {"date": "2016-08-01", "close": 1.33, "volume": 30000.0}, {"date": "2016-08-02", "close": 1.33, "volume": 16950.0}, {"date": "2016-08-08", "close": 1.27, "volume": 4340.0}, {"date": "2016-08-15", "close": 1.27, "volume": 4750.0}, {"date": "2016-08-16", "close": 1.27, "volume": 5000.0}, {"date": "2016-08-22", "close": 1.27, "volume": 2419.0}, {"date": "2016-09-01", "close": 1.33, "volume": 17500.0}, {"date": "2016-09-06", "close": 1.32, "volume": 6054.0}, {"date": "2016-09-07", "close": 1.32, "volume": 1500.0}, {"date": "2016-09-13", "close": 1.32, "volume": 11112.0}, {"date": "2016-09-14", "close": 1.32, "volume": 1919.0}, {"date": "2016-09-23", "close": 1.32, "volume": 6451.0}, {"date": "2016-09-26", "close": 1.35, "volume": 1300.0}, {"date": "2016-10-10", "close": 1.44, "volume": 14100.0}, {"date": "2016-10-11", "close": 1.44, "volume": 2522.0}, {"date": "2016-10-13", "close": 1.44, "volume": 2664.0}, {"date": "2016-10-14", "close": 1.44, "volume": 30000.0}, {"date": "2016-10-17", "close": 1.44, "volume": 3214.0}, {"date": "2016-10-21", "close": 1.5, "volume": 5000.0}, {"date": "2016-10-24", "close": 1.5, "volume": 700.0}, {"date": "2016-10-26", "close": 1.48, "volume": 3350.0}, {"date": "2016-10-27", "close": 1.45, "volume": 6000.0}, {"date": "2016-10-28", "close": 1.44, "volume": 650.0}, {"date": "2016-11-02", "close": 1.45, "volume": 5172.0}, {"date": "2016-11-11", "close": 1.45, "volume": 7800.0}, {"date": "2016-11-14", "close": 1.45, "volume": 1914.0}, {"date": "2016-11-15", "close": 1.45, "volume": 7137.0}, {"date": "2016-11-16", "close": 1.45, "volume": 3453.0}, {"date": "2016-11-17", "close": 1.56, "volume": 13297.0}, {"date": "2016-11-18", "close": 1.58, "volume": 6175.0}, {"date": "2016-11-23", "close": 1.57, "volume": 7000.0}, {"date": "2016-12-06", "close": 1.51, "volume": 7639.0}, {"date": "2016-12-08", "close": 1.51, "volume": 541.0}, {"date": "2016-12-28", "close": 1.45, "volume": 50000.0}, {"date": "2016-12-29", "close": 1.45, "volume": 15000.0}, {"date": "2017-01-03", "close": 1.45, "volume": 14000.0}, {"date": "2017-01-10", "close": 1.55, "volume": 60103.0}, {"date": "2017-01-11", "close": 1.55, "volume": 1823.0}, {"date": "2017-01-12", "close": 1.55, "volume": 105886.0}, {"date": "2017-01-27", "close": 1.65, "volume": 22850.0}, {"date": "2017-01-30", "close": 1.73, "volume": 8792.0}, {"date": "2017-01-31", "close": 1.73, "volume": 15500.0}, {"date": "2017-02-03", "close": 1.73, "volume": 1500.0}, {"date": "2017-02-06", "close": 1.73, "volume": 7958.0}, {"date": "2017-02-16", "close": 1.7, "volume": 300.0}, {"date": "2017-02-20", "close": 1.55, "volume": 30000.0}, {"date": "2017-02-21", "close": 1.56, "volume": 292.0}, {"date": "2017-02-22", "close": 1.55, "volume": 40300.0}, {"date": "2017-02-27", "close": 1.56, "volume": 1300.0}, {"date": "2017-03-01", "close": 1.57, "volume": 1286.0}, {"date": "2017-03-03", "close": 1.6, "volume": 1300.0}, {"date": "2017-03-06", "close": 1.55, "volume": 15000.0}, {"date": "2017-03-16", "close": 1.55, "volume": 10000.0}, {"date": "2017-03-31", "close": 1.55, "volume": 10000.0}, {"date": "2017-04-03", "close": 1.55, "volume": 1100.0}, {"date": "2017-04-04", "close": 1.6, "volume": 7300.0}, {"date": "2017-04-05", "close": 1.6, "volume": 3700.0}, {"date": "2017-04-06", "close": 1.55, "volume": 20700.0}, {"date": "2017-04-07", "close": 1.55, "volume": 5000.0}, {"date": "2017-04-11", "close": 1.55, "volume": 2500.0}, {"date": "2017-04-19", "close": 1.5, "volume": 1500.0}, {"date": "2017-04-21", "close": 1.49, "volume": 1946.0}, {"date": "2017-05-02", "close": 1.58, "volume": 1000.0}, {"date": "2017-05-03", "close": 1.65, "volume": 3900.0}, {"date": "2017-05-04", "close": 1.72, "volume": 5202.0}, {"date": "2017-05-05", "close": 1.7, "volume": 2798.0}, {"date": "2017-05-08", "close": 1.67, "volume": 1500.0}, {"date": "2017-05-09", "close": 1.67, "volume": 1500.0}, {"date": "2017-05-19", "close": 1.6, "volume": 12202.0}, {"date": "2017-05-22", "close": 1.6, "volume": 2300.0}, {"date": "2017-05-25", "close": 1.55, "volume": 410.0}, {"date": "2017-05-31", "close": 1.55, "volume": 666.0}, {"date": "2017-06-05", "close": 1.55, "volume": 25472.0}, {"date": "2017-06-07", "close": 1.55, "volume": 9725.0}, {"date": "2017-06-08", "close": 1.5, "volume": 7950.0}, {"date": "2017-06-27", "close": 1.4, "volume": 1546.0}, {"date": "2017-07-13", "close": 1.4, "volume": 3270.0}, {"date": "2017-07-14", "close": 1.42, "volume": 14267.0}, {"date": "2017-07-17", "close": 1.42, "volume": 2085.0}, {"date": "2017-07-18", "close": 1.45, "volume": 1260.0}, {"date": "2017-07-21", "close": 1.45, "volume": 3000.0}, {"date": "2017-07-24", "close": 1.42, "volume": 1201.0}, {"date": "2017-07-25", "close": 1.45, "volume": 680.0}, {"date": "2017-07-26", "close": 1.47, "volume": 1820.0}, {"date": "2017-07-28", "close": 1.45, "volume": 34180.0}, {"date": "2017-08-02", "close": 1.45, "volume": 2064.0}, {"date": "2017-08-15", "close": 1.4, "volume": 1400.0}, {"date": "2017-08-16", "close": 1.44, "volume": 10000.0}, {"date": "2017-08-17", "close": 1.44, "volume": 20000.0}, {"date": "2017-09-06", "close": 1.4, "volume": 139830.0}, {"date": "2017-09-20", "close": 1.29, "volume": 1300.0}, {"date": "2017-09-26", "close": 1.29, "volume": 26800.0}, {"date": "2017-09-27", "close": 1.25, "volume": 11290.0}, {"date": "2017-09-29", "close": 1.25, "volume": 1489.0}, {"date": "2017-10-13", "close": 1.33, "volume": 30958.0}, {"date": "2017-10-16", "close": 1.4, "volume": 6963.0}, {"date": "2017-10-17", "close": 1.42, "volume": 14000.0}, {"date": "2017-10-18", "close": 1.42, "volume": 139632.0}, {"date": "2017-10-19", "close": 1.42, "volume": 878.0}, {"date": "2017-10-20", "close": 1.42, "volume": 11122.0}, {"date": "2017-10-24", "close": 1.42, "volume": 2398.0}, {"date": "2017-10-25", "close": 1.42, "volume": 2113.0}, {"date": "2017-10-30", "close": 1.4, "volume": 525.0}, {"date": "2017-11-02", "close": 1.4, "volume": 10000.0}, {"date": "2017-11-14", "close": 1.38, "volume": 1500.0}, {"date": "2017-12-15", "close": 1.35, "volume": 5371.0}, {"date": "2017-12-19", "close": 1.35, "volume": 4903.0}, {"date": "2018-01-16", "close": 1.28, "volume": 8541.0}, {"date": "2018-01-17", "close": 1.19, "volume": 8066.0}, {"date": "2018-01-23", "close": 1.0, "volume": 2000.0}, {"date": "2018-01-24", "close": 1.09, "volume": 8041.0}, {"date": "2018-01-29", "close": 1.1, "volume": 1659.0}, {"date": "2018-01-30", "close": 1.02, "volume": 1341.0}, {"date": "2018-01-31", "close": 1.02, "volume": 1000.0}, {"date": "2018-02-01", "close": 1.1, "volume": 4800.0}, {"date": "2018-02-05", "close": 1.1, "volume": 200.0}, {"date": "2018-02-06", "close": 1.1, "volume": 1800.0}, {"date": "2018-02-07", "close": 1.1, "volume": 1000.0}, {"date": "2018-02-09", "close": 1.1, "volume": 10000.0}, {"date": "2018-02-12", "close": 1.1, "volume": 10000.0}, {"date": "2018-02-15", "close": 1.1, "volume": 20000.0}, {"date": "2018-02-26", "close": 1.05, "volume": 4000.0}, {"date": "2018-02-27", "close": 1.05, "volume": 5000.0}, {"date": "2018-02-28", "close": 1.05, "volume": 950.0}, {"date": "2018-03-01", "close": 1.05, "volume": 21000.0}, {"date": "2018-03-06", "close": 1.05, "volume": 6528.0}, {"date": "2018-03-07", "close": 1.25, "volume": 400.0}, {"date": "2018-03-08", "close": 1.25, "volume": 1000.0}, {"date": "2018-03-09", "close": 1.0, "volume": 3300.0}, {"date": "2018-03-12", "close": 1.0, "volume": 500.0}, {"date": "2018-03-15", "close": 1.005, "volume": 230.0}, {"date": "2018-03-20", "close": 1.18, "volume": 15000.0}, {"date": "2018-03-21", "close": 1.25, "volume": 5000.0}, {"date": "2018-03-22", "close": 1.25, "volume": 11984.0}, {"date": "2018-03-23", "close": 1.19, "volume": 10000.0}, {"date": "2018-04-03", "close": 1.15, "volume": 3700.0}, {"date": "2018-04-04", "close": 1.15, "volume": 10000.0}, {"date": "2018-04-10", "close": 1.1, "volume": 4500.0}, {"date": "2018-04-24", "close": 1.1, "volume": 19342.0}, {"date": "2018-04-26", "close": 1.08, "volume": 1500.0}, {"date": "2018-04-27", "close": 1.1, "volume": 5000.0}, {"date": "2018-05-18", "close": 1.0, "volume": 1430.0}, {"date": "2018-05-23", "close": 1.0, "volume": 570.0}, {"date": "2018-06-01", "close": 1.0, "volume": 500.0}, {"date": "2018-06-08", "close": 1.0, "volume": 5000.0}, {"date": "2018-06-14", "close": 1.0, "volume": 5000.0}, {"date": "2018-06-22", "close": 0.82, "volume": 13679.0}, {"date": "2018-06-27", "close": 0.85, "volume": 3225.0}, {"date": "2018-06-29", "close": 0.85, "volume": 4651.0}, {"date": "2018-07-04", "close": 0.88, "volume": 1000.0}, {"date": "2018-07-10", "close": 0.8, "volume": 11500.0}, {"date": "2018-07-17", "close": 0.88, "volume": 610.0}, {"date": "2018-07-18", "close": 1.0, "volume": 29020.0}, {"date": "2018-07-19", "close": 1.0, "volume": 500.0}, {"date": "2018-08-03", "close": 0.96, "volume": 146.0}, {"date": "2018-08-06", "close": 0.99, "volume": 4708.0}, {"date": "2018-08-23", "close": 0.95, "volume": 9000.0}, {"date": "2018-08-24", "close": 0.95, "volume": 9550.0}, {"date": "2018-09-04", "close": 0.95, "volume": 96.0}, {"date": "2018-10-02", "close": 0.8, "volume": 3220.0}, {"date": "2018-10-05", "close": 0.76, "volume": 23000.0}, {"date": "2018-10-08", "close": 0.75, "volume": 1320.0}, {"date": "2018-10-09", "close": 0.7, "volume": 500.0}, {"date": "2018-10-30", "close": 0.6, "volume": 6000.0}, {"date": "2018-11-19", "close": 0.6, "volume": 1000.0}, {"date": "2018-11-20", "close": 0.6, "volume": 10585.0}, {"date": "2018-11-26", "close": 0.6, "volume": 1415.0}, {"date": "2018-11-27", "close": 0.6, "volume": 30000.0}, {"date": "2018-12-10", "close": 0.6, "volume": 900.0}, {"date": "2018-12-14", "close": 0.59, "volume": 13776.0}, {"date": "2018-12-17", "close": 0.59, "volume": 3173.0}, {"date": "2019-01-11", "close": 0.5, "volume": 12407.0}, {"date": "2019-01-16", "close": 0.47, "volume": 7000.0}, {"date": "2019-01-22", "close": 0.47, "volume": 70.0}, {"date": "2019-01-23", "close": 0.385, "volume": 30412.0}, {"date": "2019-01-24", "close": 0.39, "volume": 10822.0}, {"date": "2019-01-30", "close": 0.32, "volume": 25680.0}, {"date": "2019-02-01", "close": 0.29, "volume": 20000.0}, {"date": "2019-02-04", "close": 0.29, "volume": 30500.0}, {"date": "2019-02-05", "close": 0.32, "volume": 24200.0}, {"date": "2019-02-06", "close": 0.35, "volume": 5000.0}, {"date": "2019-02-08", "close": 0.35, "volume": 20000.0}, {"date": "2019-02-13", "close": 0.35, "volume": 23829.0}, {"date": "2019-02-25", "close": 0.365, "volume": 5000.0}, {"date": "2019-02-26", "close": 0.385, "volume": 5153.0}, {"date": "2019-02-27", "close": 0.36, "volume": 18851.0}, {"date": "2019-03-01", "close": 0.36, "volume": 5000.0}, {"date": "2019-03-07", "close": 0.395, "volume": 151.0}, {"date": "2019-03-14", "close": 0.415, "volume": 500.0}, {"date": "2019-03-19", "close": 0.45, "volume": 6435.0}, {"date": "2019-04-03", "close": 0.415, "volume": 103.0}, {"date": "2019-04-04", "close": 0.415, "volume": 106.0}, {"date": "2019-04-05", "close": 0.415, "volume": 108.0}, {"date": "2019-04-08", "close": 0.415, "volume": 115.0}, {"date": "2019-05-23", "close": 0.35, "volume": 10000.0}, {"date": "2019-06-03", "close": 0.35, "volume": 10000.0}, {"date": "2019-06-05", "close": 0.35, "volume": 1500.0}, {"date": "2019-06-18", "close": 0.35, "volume": 4535.0}, {"date": "2019-06-25", "close": 0.34, "volume": 252.0}, {"date": "2019-07-19", "close": 0.35, "volume": 21200.0}, {"date": "2019-07-23", "close": 0.35, "volume": 2260.0}, {"date": "2019-08-06", "close": 0.375, "volume": 7362.0}, {"date": "2019-08-08", "close": 0.405, "volume": 230.0}, {"date": "2019-08-13", "close": 0.47, "volume": 378.0}, {"date": "2019-08-14", "close": 0.5, "volume": 9100.0}, {"date": "2019-08-15", "close": 0.55, "volume": 10350.0}, {"date": "2019-08-16", "close": 0.53, "volume": 11090.0}, {"date": "2019-08-19", "close": 0.54, "volume": 1866.0}, {"date": "2019-08-21", "close": 0.53, "volume": 4654.0}, {"date": "2019-08-27", "close": 0.51, "volume": 2544.0}, {"date": "2019-08-29", "close": 0.55, "volume": 118468.0}, {"date": "2019-09-05", "close": 0.53, "volume": 6000.0}, {"date": "2019-09-11", "close": 0.55, "volume": 1000.0}, {"date": "2019-09-17", "close": 0.55, "volume": 4900.0}, {"date": "2019-09-18", "close": 0.6, "volume": 200.0}, {"date": "2019-09-19", "close": 0.68, "volume": 4950.0}, {"date": "2019-09-23", "close": 0.73, "volume": 18602.0}, {"date": "2019-09-24", "close": 0.85, "volume": 30349.0}, {"date": "2019-09-25", "close": 0.85, "volume": 2201.0}, {"date": "2019-09-26", "close": 0.8, "volume": 19165.0}, {"date": "2019-09-30", "close": 0.74, "volume": 25153.0}, {"date": "2019-10-02", "close": 0.79, "volume": 12700.0}, {"date": "2019-10-04", "close": 0.74, "volume": 14054.0}, {"date": "2019-10-09", "close": 0.72, "volume": 6000.0}, {"date": "2019-10-24", "close": 0.635, "volume": 2000.0}, {"date": "2019-10-29", "close": 0.58, "volume": 18244.0}, {"date": "2019-10-31", "close": 0.49, "volume": 39963.0}, {"date": "2019-11-01", "close": 0.525, "volume": 9000.0}, {"date": "2019-11-05", "close": 0.53, "volume": 35760.0}, {"date": "2019-11-06", "close": 0.52, "volume": 60000.0}, {"date": "2019-11-08", "close": 0.53, "volume": 30000.0}, {"date": "2019-11-13", "close": 0.5, "volume": 50500.0}, {"date": "2019-11-15", "close": 0.57, "volume": 5000.0}, {"date": "2019-11-18", "close": 0.48, "volume": 19539.0}, {"date": "2019-11-19", "close": 0.48, "volume": 7697.0}, {"date": "2019-11-21", "close": 0.57, "volume": 28482.0}, {"date": "2019-11-22", "close": 0.57, "volume": 25000.0}, {"date": "2019-11-25", "close": 0.57, "volume": 6331.0}, {"date": "2019-11-26", "close": 0.57, "volume": 33725.0}, {"date": "2019-11-27", "close": 0.6, "volume": 25000.0}, {"date": "2019-11-29", "close": 0.58, "volume": 37500.0}, {"date": "2019-12-04", "close": 0.56, "volume": 6000.0}, {"date": "2019-12-05", "close": 0.585, "volume": 14599.0}, {"date": "2019-12-06", "close": 0.59, "volume": 40006.0}, {"date": "2019-12-13", "close": 0.59, "volume": 484.0}, {"date": "2020-01-02", "close": 0.59, "volume": 668.0}, {"date": "2020-01-06", "close": 0.59, "volume": 3450.0}, {"date": "2020-01-13", "close": 0.55, "volume": 4255.0}, {"date": "2020-02-11", "close": 0.575, "volume": 25262.0}, {"date": "2020-02-12", "close": 0.575, "volume": 26172.0}, {"date": "2020-02-13", "close": 0.58, "volume": 15000.0}, {"date": "2020-02-14", "close": 0.58, "volume": 44983.0}, {"date": "2020-02-18", "close": 0.58, "volume": 20355.0}, {"date": "2020-02-20", "close": 0.585, "volume": 38100.0}, {"date": "2020-02-25", "close": 0.58, "volume": 5000.0}, {"date": "2020-03-02", "close": 0.5, "volume": 9227.0}, {"date": "2020-03-05", "close": 0.58, "volume": 86546.0}, {"date": "2020-03-11", "close": 0.585, "volume": 48977.0}, {"date": "2020-03-12", "close": 0.585, "volume": 14890.0}, {"date": "2020-03-13", "close": 0.585, "volume": 2000.0}, {"date": "2020-03-16", "close": 0.585, "volume": 36860.0}, {"date": "2020-03-17", "close": 0.585, "volume": 63140.0}, {"date": "2020-03-19", "close": 0.52, "volume": 1100.0}, {"date": "2020-03-20", "close": 0.52, "volume": 13000.0}, {"date": "2020-03-27", "close": 0.49, "volume": 661.0}, {"date": "2020-03-31", "close": 0.52, "volume": 52.0}, {"date": "2020-04-06", "close": 0.49, "volume": 21133.0}, {"date": "2020-05-19", "close": 0.495, "volume": 2600.0}, {"date": "2020-05-20", "close": 0.655, "volume": 1000.0}, {"date": "2020-05-22", "close": 0.68, "volume": 1233.0}, {"date": "2020-06-01", "close": 0.68, "volume": 15019.0}, {"date": "2020-06-04", "close": 0.72, "volume": 2481.0}, {"date": "2020-06-18", "close": 0.76, "volume": 32350.0}, {"date": "2020-06-19", "close": 0.72, "volume": 2173.0}, {"date": "2020-07-06", "close": 0.68, "volume": 2661.0}, {"date": "2020-07-17", "close": 0.68, "volume": 60000.0}, {"date": "2020-08-04", "close": 0.7, "volume": 13000.0}, {"date": "2020-08-05", "close": 0.73, "volume": 4699.0}, {"date": "2020-08-06", "close": 0.79, "volume": 20000.0}, {"date": "2020-08-10", "close": 0.79, "volume": 8000.0}, {"date": "2020-08-13", "close": 0.85, "volume": 1233.0}, {"date": "2020-08-17", "close": 0.8, "volume": 35397.0}, {"date": "2020-08-20", "close": 0.8, "volume": 5000.0}, {"date": "2020-08-26", "close": 0.855, "volume": 900.0}, {"date": "2020-08-27", "close": 1.19, "volume": 123360.0}, {"date": "2020-08-28", "close": 1.12, "volume": 38648.0}, {"date": "2020-08-31", "close": 1.13, "volume": 450.0}, {"date": "2020-09-01", "close": 1.0, "volume": 8610.0}, {"date": "2020-09-02", "close": 1.0, "volume": 2390.0}, {"date": "2020-09-04", "close": 0.99, "volume": 20000.0}, {"date": "2020-09-08", "close": 0.99, "volume": 3000.0}, {"date": "2020-09-09", "close": 0.925, "volume": 2894.0}, {"date": "2020-09-11", "close": 0.89, "volume": 9677.0}, {"date": "2020-09-18", "close": 0.85, "volume": 7610.0}, {"date": "2020-09-23", "close": 0.9, "volume": 450.0}, {"date": "2020-09-30", "close": 0.99, "volume": 5000.0}, {"date": "2020-10-07", "close": 0.98, "volume": 500.0}, {"date": "2020-10-08", "close": 0.95, "volume": 825.0}, {"date": "2020-10-09", "close": 0.98, "volume": 800.0}, {"date": "2020-10-21", "close": 0.98, "volume": 465.0}, {"date": "2020-10-27", "close": 0.95, "volume": 475.0}, {"date": "2020-11-05", "close": 0.95, "volume": 497.0}, {"date": "2020-11-06", "close": 0.965, "volume": 20000.0}, {"date": "2020-11-09", "close": 0.965, "volume": 703.0}, {"date": "2020-11-11", "close": 0.965, "volume": 3009.0}, {"date": "2020-11-12", "close": 0.99, "volume": 16535.0}, {"date": "2020-11-20", "close": 0.99, "volume": 15789.0}, {"date": "2020-11-23", "close": 0.935, "volume": 47081.0}, {"date": "2020-11-25", "close": 1.12, "volume": 6276.0}, {"date": "2020-11-26", "close": 1.05, "volume": 21772.0}, {"date": "2020-11-27", "close": 1.05, "volume": 227.0}, {"date": "2020-11-30", "close": 1.06, "volume": 22166.0}, {"date": "2020-12-02", "close": 1.05, "volume": 1234.0}, {"date": "2020-12-03", "close": 1.155, "volume": 17730.0}, {"date": "2020-12-04", "close": 1.18, "volume": 50970.0}, {"date": "2020-12-07", "close": 1.22, "volume": 113267.0}, {"date": "2020-12-08", "close": 1.29, "volume": 36430.0}, {"date": "2020-12-09", "close": 1.5, "volume": 121218.0}, {"date": "2020-12-10", "close": 1.5, "volume": 87303.0}, {"date": "2020-12-11", "close": 1.49, "volume": 3650.0}, {"date": "2020-12-14", "close": 1.315, "volume": 77105.0}, {"date": "2020-12-15", "close": 1.3, "volume": 10000.0}, {"date": "2020-12-16", "close": 1.345, "volume": 8275.0}, {"date": "2020-12-17", "close": 1.235, "volume": 6928.0}, {"date": "2020-12-18", "close": 1.2, "volume": 35971.0}, {"date": "2020-12-21", "close": 1.13, "volume": 37955.0}, {"date": "2020-12-22", "close": 1.1, "volume": 19873.0}, {"date": "2020-12-23", "close": 1.33, "volume": 38137.0}, {"date": "2020-12-24", "close": 1.35, "volume": 8076.0}, {"date": "2020-12-29", "close": 1.3, "volume": 30979.0}, {"date": "2020-12-30", "close": 1.205, "volume": 6772.0}, {"date": "2020-12-31", "close": 1.2, "volume": 14000.0}, {"date": "2021-01-04", "close": 1.2, "volume": 1315.0}, {"date": "2021-01-05", "close": 1.22, "volume": 1500.0}, {"date": "2021-01-06", "close": 1.27, "volume": 5472.0}, {"date": "2021-01-07", "close": 1.34, "volume": 4980.0}, {"date": "2021-01-08", "close": 1.3, "volume": 13850.0}, {"date": "2021-01-11", "close": 1.35, "volume": 20000.0}, {"date": "2021-01-12", "close": 1.35, "volume": 2000.0}, {"date": "2021-01-13", "close": 1.35, "volume": 1400.0}, {"date": "2021-01-15", "close": 1.35, "volume": 5000.0}, {"date": "2021-01-18", "close": 1.35, "volume": 6000.0}, {"date": "2021-01-19", "close": 1.34, "volume": 400.0}, {"date": "2021-01-20", "close": 1.33, "volume": 7500.0}, {"date": "2021-01-21", "close": 1.32, "volume": 18857.0}, {"date": "2021-01-22", "close": 1.31, "volume": 3594.0}, {"date": "2021-01-25", "close": 1.33, "volume": 6493.0}, {"date": "2021-01-27", "close": 1.31, "volume": 1378.0}, {"date": "2021-01-28", "close": 1.3, "volume": 12284.0}, {"date": "2021-01-29", "close": 1.28, "volume": 1000.0}, {"date": "2021-02-01", "close": 1.33, "volume": 10071.0}, {"date": "2021-02-02", "close": 1.33, "volume": 1840.0}, {"date": "2021-02-03", "close": 1.33, "volume": 4250.0}, {"date": "2021-02-04", "close": 1.3, "volume": 1302.0}, {"date": "2021-02-05", "close": 1.3, "volume": 3000.0}, {"date": "2021-02-08", "close": 1.3, "volume": 22742.0}, {"date": "2021-02-09", "close": 1.31, "volume": 6000.0}, {"date": "2021-02-10", "close": 1.31, "volume": 4000.0}, {"date": "2021-02-15", "close": 1.3, "volume": 3676.0}, {"date": "2021-02-16", "close": 1.305, "volume": 10083.0}, {"date": "2021-02-17", "close": 1.34, "volume": 31767.0}, {"date": "2021-02-18", "close": 1.3, "volume": 64344.0}, {"date": "2021-02-22", "close": 1.32, "volume": 16750.0}, {"date": "2021-02-23", "close": 1.32, "volume": 202.0}, {"date": "2021-02-24", "close": 1.32, "volume": 8249.0}, {"date": "2021-02-26", "close": 1.3, "volume": 850.0}, {"date": "2021-03-01", "close": 1.25, "volume": 54144.0}, {"date": "2021-03-18", "close": 1.21, "volume": 26517.0}, {"date": "2021-03-19", "close": 1.21, "volume": 16000.0}, {"date": "2021-03-22", "close": 1.22, "volume": 4373.0}, {"date": "2021-03-23", "close": 1.21, "volume": 20000.0}, {"date": "2021-03-25", "close": 1.21, "volume": 2027.0}, {"date": "2021-04-07", "close": 1.17, "volume": 3660.0}, {"date": "2021-04-08", "close": 1.21, "volume": 2000.0}, {"date": "2021-04-09", "close": 1.21, "volume": 9382.0}, {"date": "2021-04-12", "close": 1.12, "volume": 9958.0}, {"date": "2021-04-15", "close": 1.19, "volume": 1000.0}, {"date": "2021-04-19", "close": 1.125, "volume": 5000.0}, {"date": "2021-04-20", "close": 1.02, "volume": 19680.0}, {"date": "2021-04-21", "close": 1.0, "volume": 51930.0}, {"date": "2021-04-22", "close": 1.035, "volume": 10333.0}, {"date": "2021-04-26", "close": 0.95, "volume": 11846.0}, {"date": "2021-04-27", "close": 0.95, "volume": 2978.0}, {"date": "2021-04-28", "close": 0.9, "volume": 119360.0}, {"date": "2021-04-29", "close": 0.9, "volume": 111927.0}, {"date": "2021-04-30", "close": 0.9, "volume": 3000.0}, {"date": "2021-05-05", "close": 0.96, "volume": 3068.0}, {"date": "2021-05-10", "close": 0.94, "volume": 499.0}, {"date": "2021-05-12", "close": 0.96, "volume": 17580.0}, {"date": "2021-05-17", "close": 0.9, "volume": 145724.0}, {"date": "2021-05-18", "close": 0.9, "volume": 55000.0}, {"date": "2021-05-19", "close": 0.9, "volume": 19513.0}, {"date": "2021-05-20", "close": 0.91, "volume": 23611.0}, {"date": "2021-05-21", "close": 0.97, "volume": 26890.0}, {"date": "2021-05-25", "close": 0.98, "volume": 10500.0}, {"date": "2021-05-27", "close": 0.905, "volume": 3200.0}, {"date": "2021-05-28", "close": 0.91, "volume": 19501.0}, {"date": "2021-06-01", "close": 0.92, "volume": 5000.0}, {"date": "2021-06-08", "close": 0.93, "volume": 3000.0}, {"date": "2021-06-09", "close": 0.93, "volume": 33500.0}, {"date": "2021-06-10", "close": 0.91, "volume": 38715.0}, {"date": "2021-06-15", "close": 0.92, "volume": 8000.0}, {"date": "2021-06-16", "close": 1.01, "volume": 40077.0}, {"date": "2021-06-17", "close": 1.2, "volume": 326947.0}, {"date": "2021-06-18", "close": 1.24, "volume": 86924.0}, {"date": "2021-06-21", "close": 1.2, "volume": 209932.0}, {"date": "2021-06-22", "close": 1.205, "volume": 5570.0}, {"date": "2021-06-23", "close": 1.41, "volume": 95499.0}, {"date": "2021-06-24", "close": 1.35, "volume": 256706.0}, {"date": "2021-06-28", "close": 1.39, "volume": 1261.0}, {"date": "2021-06-29", "close": 1.35, "volume": 14265.0}, {"date": "2021-06-30", "close": 1.35, "volume": 40000.0}, {"date": "2021-07-01", "close": 1.3, "volume": 1354.0}, {"date": "2021-07-06", "close": 1.3, "volume": 8770.0}, {"date": "2021-07-07", "close": 1.3, "volume": 6859.0}, {"date": "2021-07-08", "close": 1.3, "volume": 3400.0}, {"date": "2021-07-09", "close": 1.3, "volume": 210262.0}, {"date": "2021-07-12", "close": 1.3, "volume": 100000.0}, {"date": "2021-07-13", "close": 1.345, "volume": 6047.0}, {"date": "2021-07-23", "close": 1.3, "volume": 839.0}, {"date": "2021-07-27", "close": 1.18, "volume": 5000.0}, {"date": "2021-07-28", "close": 1.17, "volume": 4000.0}, {"date": "2021-07-30", "close": 1.25, "volume": 16620.0}, {"date": "2021-08-02", "close": 1.25, "volume": 38146.0}, {"date": "2021-08-03", "close": 1.29, "volume": 8355.0}, {"date": "2021-08-04", "close": 1.29, "volume": 4824.0}, {"date": "2021-08-11", "close": 1.19, "volume": 970.0}, {"date": "2021-08-12", "close": 1.19, "volume": 51214.0}, {"date": "2021-08-19", "close": 1.23, "volume": 14359.0}, {"date": "2021-08-20", "close": 1.23, "volume": 84705.0}, {"date": "2021-08-23", "close": 1.24, "volume": 111542.0}, {"date": "2021-08-24", "close": 1.25, "volume": 141848.0}, {"date": "2021-08-26", "close": 1.31, "volume": 3980.0}, {"date": "2021-08-27", "close": 1.3, "volume": 38500.0}, {"date": "2021-08-30", "close": 1.36, "volume": 79997.0}, {"date": "2021-08-31", "close": 1.32, "volume": 5885.0}, {"date": "2021-09-02", "close": 1.36, "volume": 25133.0}, {"date": "2021-09-06", "close": 1.36, "volume": 1000.0}, {"date": "2021-09-07", "close": 1.39, "volume": 102041.0}, {"date": "2021-09-08", "close": 1.5, "volume": 66647.0}, {"date": "2021-09-09", "close": 1.8, "volume": 63797.0}, {"date": "2021-09-10", "close": 1.72, "volume": 108641.0}, {"date": "2021-09-13", "close": 1.72, "volume": 2947.0}, {"date": "2021-09-14", "close": 1.56, "volume": 10019.0}, {"date": "2021-09-15", "close": 1.62, "volume": 6200.0}, {"date": "2021-09-16", "close": 1.6, "volume": 19460.0}, {"date": "2021-09-17", "close": 1.62, "volume": 8125.0}, {"date": "2021-09-20", "close": 1.6, "volume": 35756.0}, {"date": "2021-09-21", "close": 1.55, "volume": 16270.0}, {"date": "2021-09-22", "close": 1.53, "volume": 13025.0}, {"date": "2021-09-23", "close": 1.51, "volume": 50117.0}, {"date": "2021-09-24", "close": 1.5, "volume": 39142.0}, {"date": "2021-09-27", "close": 1.46, "volume": 14249.0}, {"date": "2021-09-28", "close": 1.47, "volume": 27850.0}, {"date": "2021-09-30", "close": 1.5, "volume": 6714.0}, {"date": "2021-10-01", "close": 1.5, "volume": 680.0}, {"date": "2021-10-04", "close": 1.5, "volume": 8362.0}, {"date": "2021-10-05", "close": 1.495, "volume": 5952.0}, {"date": "2021-10-06", "close": 1.47, "volume": 45125.0}, {"date": "2021-10-08", "close": 1.5, "volume": 2000.0}, {"date": "2021-10-11", "close": 1.5, "volume": 6210.0}, {"date": "2021-10-12", "close": 1.5, "volume": 26219.0}, {"date": "2021-10-18", "close": 1.655, "volume": 8828.0}, {"date": "2021-10-19", "close": 2.0, "volume": 64386.0}, {"date": "2021-10-20", "close": 2.0, "volume": 15926.0}, {"date": "2021-10-21", "close": 2.0, "volume": 6.0}, {"date": "2021-10-22", "close": 1.9, "volume": 11762.0}, {"date": "2021-10-25", "close": 1.9, "volume": 2833.0}, {"date": "2021-10-26", "close": 1.8, "volume": 2335.0}, {"date": "2021-10-27", "close": 1.78, "volume": 3585.0}, {"date": "2021-10-28", "close": 1.77, "volume": 121262.0}, {"date": "2021-10-29", "close": 1.765, "volume": 1124.0}, {"date": "2021-11-01", "close": 1.68, "volume": 7941.0}, {"date": "2021-11-02", "close": 1.65, "volume": 11296.0}, {"date": "2021-11-05", "close": 1.65, "volume": 1000.0}, {"date": "2021-11-09", "close": 1.65, "volume": 4000.0}, {"date": "2021-11-10", "close": 1.65, "volume": 60051.0}, {"date": "2021-11-11", "close": 1.48, "volume": 50950.0}, {"date": "2021-11-12", "close": 1.42, "volume": 61064.0}, {"date": "2021-11-15", "close": 1.385, "volume": 13026.0}, {"date": "2021-11-17", "close": 1.395, "volume": 580.0}, {"date": "2021-11-19", "close": 1.45, "volume": 11082.0}, {"date": "2021-11-22", "close": 1.47, "volume": 1627.0}, {"date": "2021-11-23", "close": 1.48, "volume": 2342.0}, {"date": "2021-11-24", "close": 1.45, "volume": 5652.0}, {"date": "2021-11-29", "close": 1.34, "volume": 20575.0}, {"date": "2021-12-02", "close": 1.34, "volume": 3230.0}, {"date": "2021-12-03", "close": 1.25, "volume": 90304.0}, {"date": "2021-12-06", "close": 1.3, "volume": 18000.0}, {"date": "2021-12-07", "close": 1.21, "volume": 88925.0}, {"date": "2021-12-08", "close": 1.2, "volume": 5076.0}, {"date": "2021-12-09", "close": 1.22, "volume": 60403.0}, {"date": "2021-12-10", "close": 1.22, "volume": 32480.0}, {"date": "2021-12-13", "close": 1.2, "volume": 9825.0}, {"date": "2021-12-14", "close": 1.18, "volume": 1252.0}, {"date": "2021-12-15", "close": 1.195, "volume": 22630.0}, {"date": "2021-12-17", "close": 1.2, "volume": 225245.0}, {"date": "2021-12-20", "close": 1.3, "volume": 52819.0}, {"date": "2021-12-21", "close": 1.3, "volume": 32782.0}, {"date": "2021-12-22", "close": 1.3, "volume": 425.0}, {"date": "2021-12-23", "close": 1.25, "volume": 18458.0}, {"date": "2021-12-24", "close": 1.385, "volume": 28691.0}, {"date": "2021-12-29", "close": 1.39, "volume": 5000.0}, {"date": "2021-12-30", "close": 1.41, "volume": 5025.0}, {"date": "2021-12-31", "close": 1.41, "volume": 10440.0}, {"date": "2022-01-05", "close": 1.4, "volume": 28360.0}, {"date": "2022-01-06", "close": 1.35, "volume": 10700.0}, {"date": "2022-01-07", "close": 1.37, "volume": 5800.0}, {"date": "2022-01-10", "close": 1.38, "volume": 9305.0}, {"date": "2022-01-13", "close": 1.33, "volume": 6772.0}, {"date": "2022-01-14", "close": 1.255, "volume": 15197.0}, {"date": "2022-01-17", "close": 1.375, "volume": 10000.0}, {"date": "2022-01-18", "close": 1.31, "volume": 2000.0}, {"date": "2022-01-20", "close": 1.35, "volume": 15422.0}, {"date": "2022-01-21", "close": 1.38, "volume": 5250.0}, {"date": "2022-01-24", "close": 1.26, "volume": 26930.0}, {"date": "2022-01-25", "close": 1.22, "volume": 40844.0}, {"date": "2022-01-27", "close": 1.25, "volume": 1300.0}, {"date": "2022-01-28", "close": 1.35, "volume": 8594.0}, {"date": "2022-01-31", "close": 1.395, "volume": 10000.0}, {"date": "2022-02-08", "close": 1.39, "volume": 2500.0}, {"date": "2022-02-10", "close": 1.35, "volume": 13600.0}, {"date": "2022-02-14", "close": 1.4, "volume": 11679.0}, {"date": "2022-02-15", "close": 1.4, "volume": 8791.0}, {"date": "2022-02-18", "close": 1.31, "volume": 20210.0}, {"date": "2022-02-21", "close": 1.4, "volume": 8605.0}, {"date": "2022-02-22", "close": 1.375, "volume": 23130.0}, {"date": "2022-03-03", "close": 1.31, "volume": 202.0}, {"date": "2022-03-07", "close": 1.3, "volume": 6487.0}, {"date": "2022-03-11", "close": 1.21, "volume": 500.0}, {"date": "2022-03-14", "close": 1.29, "volume": 4000.0}, {"date": "2022-03-16", "close": 1.3, "volume": 7314.0}, {"date": "2022-03-17", "close": 1.35, "volume": 30735.0}, {"date": "2022-03-22", "close": 1.39, "volume": 4577.0}, {"date": "2022-03-24", "close": 1.3, "volume": 3900.0}, {"date": "2022-03-31", "close": 1.39, "volume": 6000.0}, {"date": "2022-04-11", "close": 1.2, "volume": 76794.0}, {"date": "2022-04-12", "close": 1.25, "volume": 500.0}, {"date": "2022-04-13", "close": 1.255, "volume": 69156.0}, {"date": "2022-04-14", "close": 1.25, "volume": 16218.0}, {"date": "2022-04-19", "close": 1.21, "volume": 4567.0}, {"date": "2022-04-21", "close": 1.32, "volume": 700.0}, {"date": "2022-04-22", "close": 1.3, "volume": 50.0}, {"date": "2022-04-27", "close": 1.305, "volume": 2930.0}, {"date": "2022-04-28", "close": 1.28, "volume": 139.0}, {"date": "2022-05-10", "close": 1.16, "volume": 2113.0}, {"date": "2022-05-11", "close": 1.16, "volume": 15000.0}, {"date": "2022-05-13", "close": 1.1, "volume": 76641.0}, {"date": "2022-05-16", "close": 1.18, "volume": 3560.0}, {"date": "2022-05-18", "close": 1.11, "volume": 15000.0}, {"date": "2022-05-19", "close": 1.04, "volume": 2782.0}, {"date": "2022-05-20", "close": 1.1, "volume": 1500.0}, {"date": "2022-05-25", "close": 1.2, "volume": 261818.0}, {"date": "2022-05-26", "close": 1.2, "volume": 14500.0}, {"date": "2022-05-27", "close": 1.2, "volume": 99621.0}, {"date": "2022-05-30", "close": 1.16, "volume": 32792.0}, {"date": "2022-05-31", "close": 1.15, "volume": 36288.0}, {"date": "2022-06-01", "close": 1.09, "volume": 34406.0}, {"date": "2022-06-02", "close": 1.05, "volume": 27000.0}, {"date": "2022-06-03", "close": 1.155, "volume": 1562.0}, {"date": "2022-06-06", "close": 1.3, "volume": 66323.0}, {"date": "2022-06-07", "close": 1.09, "volume": 50654.0}, {"date": "2022-06-08", "close": 1.135, "volume": 2699.0}, {"date": "2022-06-09", "close": 1.11, "volume": 5613.0}, {"date": "2022-06-15", "close": 1.19, "volume": 3167.0}, {"date": "2022-06-16", "close": 1.1, "volume": 1000.0}, {"date": "2022-06-20", "close": 1.08, "volume": 14500.0}, {"date": "2022-06-21", "close": 1.0, "volume": 6000.0}, {"date": "2022-06-22", "close": 1.005, "volume": 7531.0}, {"date": "2022-06-27", "close": 1.0, "volume": 59232.0}, {"date": "2022-06-28", "close": 0.97, "volume": 6104.0}, {"date": "2022-06-29", "close": 0.985, "volume": 111.0}, {"date": "2022-07-05", "close": 0.875, "volume": 27566.0}, {"date": "2022-07-06", "close": 0.9, "volume": 50264.0}, {"date": "2022-07-07", "close": 0.94, "volume": 59370.0}, {"date": "2022-07-13", "close": 0.9, "volume": 26211.0}, {"date": "2022-07-14", "close": 0.9, "volume": 200.0}, {"date": "2022-07-15", "close": 1.0, "volume": 10300.0}, {"date": "2022-07-18", "close": 0.9, "volume": 11944.0}, {"date": "2022-07-25", "close": 0.815, "volume": 4463.0}, {"date": "2022-07-27", "close": 0.85, "volume": 20222.0}, {"date": "2022-07-28", "close": 0.845, "volume": 200.0}, {"date": "2022-08-09", "close": 0.9, "volume": 74717.0}, {"date": "2022-08-11", "close": 0.9, "volume": 5522.0}, {"date": "2022-08-16", "close": 0.86, "volume": 6222.0}, {"date": "2022-08-22", "close": 0.84, "volume": 3650.0}, {"date": "2022-08-23", "close": 0.82, "volume": 16000.0}, {"date": "2022-08-24", "close": 0.81, "volume": 3000.0}, {"date": "2022-08-26", "close": 0.84, "volume": 5000.0}, {"date": "2022-08-30", "close": 0.85, "volume": 23775.0}, {"date": "2022-09-01", "close": 0.8, "volume": 9311.0}, {"date": "2022-09-06", "close": 0.76, "volume": 5263.0}, {"date": "2022-09-12", "close": 0.77, "volume": 1875.0}, {"date": "2022-09-13", "close": 0.77, "volume": 6011.0}, {"date": "2022-09-14", "close": 0.75, "volume": 15973.0}, {"date": "2022-09-19", "close": 0.75, "volume": 100.0}, {"date": "2022-09-20", "close": 0.66, "volume": 60515.0}, {"date": "2022-09-26", "close": 0.685, "volume": 291.0}, {"date": "2022-09-27", "close": 0.7, "volume": 20626.0}, {"date": "2022-09-28", "close": 0.705, "volume": 76.0}, {"date": "2022-09-30", "close": 0.68, "volume": 30499.0}, {"date": "2022-10-05", "close": 0.7, "volume": 8.0}, {"date": "2022-10-10", "close": 0.745, "volume": 46267.0}, {"date": "2022-10-11", "close": 0.75, "volume": 40303.0}, {"date": "2022-10-14", "close": 0.775, "volume": 7.0}, {"date": "2022-10-18", "close": 0.75, "volume": 3999.0}, {"date": "2022-10-19", "close": 0.775, "volume": 10000.0}, {"date": "2022-10-20", "close": 0.77, "volume": 11282.0}, {"date": "2022-10-21", "close": 0.775, "volume": 13.0}, {"date": "2022-10-24", "close": 0.77, "volume": 37887.0}, {"date": "2022-10-27", "close": 0.86, "volume": 2557.0}, {"date": "2022-10-28", "close": 0.925, "volume": 2534.0}, {"date": "2022-10-31", "close": 0.92, "volume": 16200.0}, {"date": "2022-11-01", "close": 0.9, "volume": 6194.0}, {"date": "2022-11-02", "close": 0.93, "volume": 3182.0}, {"date": "2022-11-03", "close": 0.92, "volume": 1092.0}, {"date": "2022-11-08", "close": 0.94, "volume": 4205.0}, {"date": "2022-11-09", "close": 0.96, "volume": 16549.0}, {"date": "2022-11-11", "close": 0.96, "volume": 1046.0}, {"date": "2022-11-14", "close": 0.96, "volume": 1040.0}, {"date": "2022-11-16", "close": 0.96, "volume": 1020.0}, {"date": "2022-11-24", "close": 0.965, "volume": 10893.0}, {"date": "2022-11-25", "close": 1.0, "volume": 20700.0}, {"date": "2022-11-29", "close": 1.05, "volume": 20000.0}, {"date": "2022-12-01", "close": 0.98, "volume": 3000.0}, {"date": "2022-12-02", "close": 0.96, "volume": 10000.0}, {"date": "2022-12-05", "close": 0.85, "volume": 828488.0}, {"date": "2022-12-06", "close": 0.85, "volume": 51200.0}, {"date": "2022-12-07", "close": 0.85, "volume": 2300.0}, {"date": "2022-12-08", "close": 0.87, "volume": 3085.0}, {"date": "2022-12-09", "close": 0.905, "volume": 7000.0}, {"date": "2022-12-13", "close": 0.885, "volume": 1800.0}, {"date": "2022-12-16", "close": 0.82, "volume": 6050.0}, {"date": "2022-12-20", "close": 0.78, "volume": 26629.0}, {"date": "2022-12-21", "close": 0.82, "volume": 17250.0}, {"date": "2022-12-22", "close": 0.775, "volume": 4500.0}, {"date": "2022-12-28", "close": 0.77, "volume": 5850.0}, {"date": "2022-12-29", "close": 0.73, "volume": 40623.0}, {"date": "2022-12-30", "close": 0.73, "volume": 6600.0}, {"date": "2023-01-03", "close": 0.815, "volume": 13335.0}, {"date": "2023-01-04", "close": 0.815, "volume": 15422.0}, {"date": "2023-01-05", "close": 0.82, "volume": 9750.0}, {"date": "2023-01-09", "close": 0.8, "volume": 4180.0}, {"date": "2023-01-10", "close": 0.795, "volume": 26514.0}, {"date": "2023-01-11", "close": 0.795, "volume": 629.0}, {"date": "2023-01-12", "close": 0.7925, "volume": 5000.0}, {"date": "2023-01-16", "close": 0.79, "volume": 1886.0}, {"date": "2023-01-19", "close": 0.72, "volume": 6165.0}, {"date": "2023-01-20", "close": 0.775, "volume": 10000.0}, {"date": "2023-01-23", "close": 0.72, "volume": 1500.0}, {"date": "2023-01-24", "close": 0.72, "volume": 25100.0}, {"date": "2023-01-27", "close": 0.74, "volume": 31346.0}, {"date": "2023-01-30", "close": 0.73, "volume": 48853.0}, {"date": "2023-01-31", "close": 0.7, "volume": 18479.0}, {"date": "2023-02-01", "close": 0.68, "volume": 19924.0}, {"date": "2023-02-02", "close": 0.72, "volume": 1000.0}, {"date": "2023-02-03", "close": 0.705, "volume": 21956.0}, {"date": "2023-02-06", "close": 0.71, "volume": 17437.0}, {"date": "2023-02-07", "close": 0.71, "volume": 19912.0}, {"date": "2023-02-08", "close": 0.71, "volume": 692.0}, {"date": "2023-02-09", "close": 0.675, "volume": 46875.0}, {"date": "2023-02-10", "close": 0.7, "volume": 1000.0}, {"date": "2023-02-14", "close": 0.71, "volume": 1400.0}, {"date": "2023-02-15", "close": 0.71, "volume": 1400.0}, {"date": "2023-02-16", "close": 0.71, "volume": 1220.0}, {"date": "2023-02-17", "close": 0.775, "volume": 4180.0}, {"date": "2023-02-20", "close": 0.7, "volume": 14000.0}, {"date": "2023-02-21", "close": 0.71, "volume": 19700.0}, {"date": "2023-02-24", "close": 0.71, "volume": 777.0}, {"date": "2023-02-27", "close": 0.67, "volume": 14423.0}, {"date": "2023-02-28", "close": 0.675, "volume": 6500.0}, {"date": "2023-03-01", "close": 0.67, "volume": 2327.0}, {"date": "2023-03-06", "close": 0.62, "volume": 8350.0}, {"date": "2023-03-07", "close": 0.615, "volume": 74948.0}, {"date": "2023-03-08", "close": 0.57, "volume": 81999.0}, {"date": "2023-03-14", "close": 0.55, "volume": 66625.0}, {"date": "2023-03-16", "close": 0.49, "volume": 2040.0}, {"date": "2023-03-17", "close": 0.53, "volume": 50874.0}, {"date": "2023-03-20", "close": 0.54, "volume": 147132.0}, {"date": "2023-03-22", "close": 0.545, "volume": 151464.0}, {"date": "2023-03-23", "close": 0.49, "volume": 93500.0}, {"date": "2023-03-24", "close": 0.5, "volume": 52000.0}, {"date": "2023-03-27", "close": 0.47, "volume": 42365.0}, {"date": "2023-03-28", "close": 0.44, "volume": 105828.0}, {"date": "2023-03-31", "close": 0.5, "volume": 779455.0}, {"date": "2023-04-03", "close": 0.5, "volume": 164979.0}, {"date": "2023-04-04", "close": 0.5, "volume": 124159.0}, {"date": "2023-04-06", "close": 0.51, "volume": 12400.0}, {"date": "2023-04-13", "close": 0.55, "volume": 23644.0}, {"date": "2023-04-14", "close": 0.63, "volume": 49003.0}, {"date": "2023-04-17", "close": 0.59, "volume": 7150.0}, {"date": "2023-04-18", "close": 0.595, "volume": 51600.0}, {"date": "2023-04-19", "close": 0.58, "volume": 9000.0}, {"date": "2023-04-20", "close": 0.5, "volume": 152767.0}, {"date": "2023-04-21", "close": 0.515, "volume": 96778.0}, {"date": "2023-04-27", "close": 0.55, "volume": 10000.0}, {"date": "2023-04-28", "close": 0.55, "volume": 19473.0}, {"date": "2023-05-04", "close": 0.5, "volume": 5160.0}, {"date": "2023-05-10", "close": 0.5, "volume": 15000.0}, {"date": "2023-05-15", "close": 0.5, "volume": 4107085.0}, {"date": "2023-05-17", "close": 0.5, "volume": 256.0}, {"date": "2023-05-18", "close": 0.52, "volume": 5391.0}, {"date": "2023-05-22", "close": 0.52, "volume": 1700.0}, {"date": "2023-05-25", "close": 0.51, "volume": 1.0}, {"date": "2023-05-29", "close": 0.5, "volume": 3443.0}, {"date": "2023-06-05", "close": 0.43, "volume": 45000.0}, {"date": "2023-06-06", "close": 0.43, "volume": 104615.0}, {"date": "2023-06-07", "close": 0.43, "volume": 15000.0}, {"date": "2023-06-08", "close": 0.465, "volume": 86685.0}, {"date": "2023-06-09", "close": 0.45, "volume": 460933.0}, {"date": "2023-06-14", "close": 0.43, "volume": 149747.0}, {"date": "2023-06-15", "close": 0.47, "volume": 7500.0}, {"date": "2023-06-16", "close": 0.5, "volume": 2500.0}, {"date": "2023-06-26", "close": 0.43, "volume": 117556.0}, {"date": "2023-06-27", "close": 0.43, "volume": 111111.0}, {"date": "2023-06-28", "close": 0.44, "volume": 1500.0}, {"date": "2023-06-29", "close": 0.44, "volume": 35417.0}, {"date": "2023-06-30", "close": 0.44, "volume": 20000.0}, {"date": "2023-07-06", "close": 0.44, "volume": 26014.0}, {"date": "2023-07-11", "close": 0.43, "volume": 215119.0}, {"date": "2023-07-27", "close": 0.5, "volume": 4607.0}, {"date": "2023-08-02", "close": 0.43, "volume": 33006.0}, {"date": "2023-08-03", "close": 0.43, "volume": 4042.0}, {"date": "2023-08-07", "close": 0.45, "volume": 22222.0}, {"date": "2023-08-15", "close": 0.4, "volume": 10000.0}, {"date": "2023-08-18", "close": 0.4, "volume": 1000.0}, {"date": "2023-08-23", "close": 0.4, "volume": 11509.0}, {"date": "2023-08-25", "close": 0.4, "volume": 991.0}, {"date": "2023-09-07", "close": 0.4, "volume": 25000.0}, {"date": "2023-09-11", "close": 0.4, "volume": 1250.0}, {"date": "2023-09-18", "close": 0.35, "volume": 3000.0}, {"date": "2023-09-25", "close": 0.345, "volume": 18465.0}, {"date": "2023-09-27", "close": 0.355, "volume": 3000.0}, {"date": "2023-10-02", "close": 0.37, "volume": 8350.0}, {"date": "2023-10-06", "close": 0.37, "volume": 27000.0}, {"date": "2023-10-13", "close": 0.36, "volume": 40000.0}, {"date": "2023-10-20", "close": 0.36, "volume": 500.0}, {"date": "2023-11-01", "close": 0.3, "volume": 12752.0}, {"date": "2023-11-06", "close": 0.3, "volume": 23885.0}, {"date": "2023-11-08", "close": 0.3, "volume": 7915.0}, {"date": "2023-11-15", "close": 0.32, "volume": 3125.0}, {"date": "2023-11-24", "close": 0.315, "volume": 5000.0}, {"date": "2023-11-28", "close": 0.315, "volume": 15809.0}, {"date": "2023-12-07", "close": 0.32, "volume": 1609.0}, {"date": "2023-12-08", "close": 0.32, "volume": 31250.0}, {"date": "2023-12-13", "close": 0.32, "volume": 50000.0}, {"date": "2023-12-18", "close": 0.32, "volume": 26499.0}, {"date": "2023-12-20", "close": 0.31, "volume": 17085.0}, {"date": "2023-12-29", "close": 0.3, "volume": 16099.0}, {"date": "2024-01-05", "close": 0.29, "volume": 64900.0}, {"date": "2024-01-09", "close": 0.28, "volume": 40402.0}, {"date": "2024-01-15", "close": 0.3, "volume": 6817.0}, {"date": "2024-01-17", "close": 0.26, "volume": 10415.0}, {"date": "2024-01-18", "close": 0.25, "volume": 7395.0}, {"date": "2024-01-19", "close": 0.3, "volume": 18000.0}, {"date": "2024-02-05", "close": 0.315, "volume": 952.0}, {"date": "2024-02-06", "close": 0.315, "volume": 55.0}, {"date": "2024-02-07", "close": 0.32, "volume": 1562.0}, {"date": "2024-02-14", "close": 0.32, "volume": 5000.0}, {"date": "2024-02-19", "close": 0.32, "volume": 154.0}, {"date": "2024-02-21", "close": 0.295, "volume": 25000.0}, {"date": "2024-02-26", "close": 0.28, "volume": 1810.0}, {"date": "2024-02-27", "close": 0.285, "volume": 1794.0}, {"date": "2024-02-28", "close": 0.29, "volume": 7142.0}, {"date": "2024-02-29", "close": 0.25, "volume": 35405.0}, {"date": "2024-03-01", "close": 0.2, "volume": 10982.0}, {"date": "2024-03-05", "close": 0.25, "volume": 10000.0}, {"date": "2024-03-06", "close": 0.25, "volume": 39219.0}, {"date": "2024-03-07", "close": 0.25, "volume": 27511.0}, {"date": "2024-03-08", "close": 0.25, "volume": 12000.0}, {"date": "2024-03-11", "close": 0.275, "volume": 6537.0}, {"date": "2024-03-12", "close": 0.28, "volume": 30490.0}, {"date": "2024-03-13", "close": 0.285, "volume": 1081.0}, {"date": "2024-03-18", "close": 0.28, "volume": 10604.0}, {"date": "2024-03-20", "close": 0.295, "volume": 1694.0}, {"date": "2024-03-21", "close": 0.25, "volume": 48235.0}, {"date": "2024-03-22", "close": 0.255, "volume": 10000.0}, {"date": "2024-04-02", "close": 0.27, "volume": 10000.0}, {"date": "2024-04-03", "close": 0.24, "volume": 67136.0}, {"date": "2024-04-09", "close": 0.28, "volume": 13612.0}, {"date": "2024-04-10", "close": 0.245, "volume": 16762.0}, {"date": "2024-04-12", "close": 0.255, "volume": 2000.0}, {"date": "2024-04-15", "close": 0.25, "volume": 12665.0}, {"date": "2024-04-17", "close": 0.25, "volume": 24700.0}, {"date": "2024-04-18", "close": 0.24, "volume": 24065.0}, {"date": "2024-04-19", "close": 0.275, "volume": 2000.0}, {"date": "2024-04-30", "close": 0.25, "volume": 20000.0}, {"date": "2024-05-02", "close": 0.235, "volume": 5360.0}, {"date": "2024-05-16", "close": 0.2, "volume": 50.0}, {"date": "2024-05-20", "close": 0.16, "volume": 212491.0}, {"date": "2024-05-21", "close": 0.125, "volume": 310265.0}, {"date": "2024-05-22", "close": 0.135, "volume": 519656.0}, {"date": "2024-05-23", "close": 0.13, "volume": 559670.0}, {"date": "2024-05-24", "close": 0.13, "volume": 10000.0}, {"date": "2024-05-27", "close": 0.13, "volume": 7079.0}, {"date": "2024-05-28", "close": 0.13, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.115, "volume": 13652.0}, {"date": "2024-06-05", "close": 0.089, "volume": 417866.0}, {"date": "2024-06-06", "close": 0.077, "volume": 2331680.0}, {"date": "2024-06-07", "close": 0.078, "volume": 324969.0}, {"date": "2024-06-11", "close": 0.085, "volume": 511063.0}, {"date": "2024-06-12", "close": 0.105, "volume": 262979.0}, {"date": "2024-06-13", "close": 0.11, "volume": 83000.0}, {"date": "2024-06-14", "close": 0.115, "volume": 20100.0}, {"date": "2024-06-17", "close": 0.096, "volume": 169435.0}, {"date": "2024-06-18", "close": 0.092, "volume": 22490.0}, {"date": "2024-06-19", "close": 0.087, "volume": 54486.0}, {"date": "2024-06-20", "close": 0.085, "volume": 55486.0}, {"date": "2024-06-21", "close": 0.08, "volume": 61189.0}, {"date": "2024-06-24", "close": 0.08, "volume": 23090.0}, {"date": "2024-06-26", "close": 0.08, "volume": 70999.0}, {"date": "2024-06-27", "close": 0.077, "volume": 85005.0}, {"date": "2024-06-28", "close": 0.077, "volume": 281000.0}, {"date": "2024-07-01", "close": 0.076, "volume": 130340.0}, {"date": "2024-07-04", "close": 0.082, "volume": 19191.0}, {"date": "2024-07-16", "close": 0.082, "volume": 48431.0}, {"date": "2024-07-23", "close": 0.093, "volume": 32601.0}, {"date": "2024-07-24", "close": 0.093, "volume": 45000.0}, {"date": "2024-07-25", "close": 0.095, "volume": 17873.0}, {"date": "2024-07-26", "close": 0.095, "volume": 5024.0}, {"date": "2024-07-31", "close": 0.088, "volume": 24990.0}, {"date": "2024-08-01", "close": 0.088, "volume": 73476.0}, {"date": "2024-08-02", "close": 0.086, "volume": 69999.0}, {"date": "2024-08-05", "close": 0.084, "volume": 218265.0}, {"date": "2024-08-06", "close": 0.084, "volume": 48869.0}, {"date": "2024-08-09", "close": 0.084, "volume": 4000.0}, {"date": "2024-08-19", "close": 0.083, "volume": 41666.0}, {"date": "2024-08-21", "close": 0.083, "volume": 174469.0}, {"date": "2024-08-26", "close": 0.085, "volume": 11000.0}, {"date": "2024-08-29", "close": 0.087, "volume": 15877.0}, {"date": "2024-08-30", "close": 0.08, "volume": 172201.0}, {"date": "2024-09-11", "close": 0.08, "volume": 12195.0}, {"date": "2024-09-24", "close": 0.08, "volume": 28.0}, {"date": "2024-09-30", "close": 0.08, "volume": 114398.0}, {"date": "2024-10-04", "close": 0.08, "volume": 98102.0}, {"date": "2024-10-09", "close": 0.077, "volume": 7500.0}, {"date": "2024-10-10", "close": 0.077, "volume": 5106.0}, {"date": "2024-10-14", "close": 0.08, "volume": 1897.0}, {"date": "2024-10-15", "close": 0.081, "volume": 7000.0}, {"date": "2024-10-16", "close": 0.087, "volume": 114544.0}, {"date": "2024-10-30", "close": 0.08, "volume": 40944.0}, {"date": "2024-10-31", "close": 0.081, "volume": 25000.0}, {"date": "2024-11-01", "close": 0.08, "volume": 1300.0}, {"date": "2024-11-08", "close": 0.08, "volume": 30000.0}, {"date": "2024-11-25", "close": 0.078, "volume": 18500.0}, {"date": "2024-11-27", "close": 0.078, "volume": 45000.0}, {"date": "2024-11-29", "close": 0.077, "volume": 58064.0}, {"date": "2024-12-23", "close": 0.077, "volume": 32258.0}, {"date": "2025-01-29", "close": 0.079, "volume": 154.0}, {"date": "2025-02-03", "close": 0.081, "volume": 93.0}, {"date": "2025-02-10", "close": 0.078, "volume": 5013.0}, {"date": "2025-02-13", "close": 0.078, "volume": 351.0}, {"date": "2025-02-14", "close": 0.08, "volume": 33227.0}, {"date": "2025-02-19", "close": 0.075, "volume": 28600.0}, {"date": "2025-02-26", "close": 0.075, "volume": 39511.0}, {"date": "2025-02-27", "close": 0.075, "volume": 111079.0}, {"date": "2025-03-17", "close": 0.076, "volume": 605.0}, {"date": "2025-04-08", "close": 0.08, "volume": 105.0}, {"date": "2025-04-10", "close": 0.08, "volume": 760.0}, {"date": "2025-04-29", "close": 0.08, "volume": 13.0}, {"date": "2025-05-02", "close": 0.075, "volume": 10000.0}, {"date": "2025-05-06", "close": 0.075, "volume": 20000.0}, {"date": "2025-05-07", "close": 0.06, "volume": 12665.0}, {"date": "2025-05-08", "close": 0.065, "volume": 40000.0}, {"date": "2025-05-12", "close": 0.07, "volume": 150000.0}, {"date": "2025-05-13", "close": 0.07, "volume": 150000.0}, {"date": "2025-05-14", "close": 0.065, "volume": 24000.0}, {"date": "2025-05-19", "close": 0.065, "volume": 65677.0}, {"date": "2025-05-22", "close": 0.065, "volume": 283058.0}, {"date": "2025-05-23", "close": 0.06, "volume": 36807.0}, {"date": "2025-05-30", "close": 0.06, "volume": 21876.0}, {"date": "2025-06-02", "close": 0.047, "volume": 539982.0}, {"date": "2025-06-03", "close": 0.045, "volume": 102203.0}, {"date": "2025-06-05", "close": 0.047, "volume": 32068.0}, {"date": "2025-06-06", "close": 0.048, "volume": 5000.0}, {"date": "2025-06-19", "close": 0.043, "volume": 20000.0}, {"date": "2025-06-20", "close": 0.04, "volume": 99233.0}, {"date": "2025-06-23", "close": 0.042, "volume": 95204.0}, {"date": "2025-06-24", "close": 0.04, "volume": 99833.0}, {"date": "2025-06-25", "close": 0.04, "volume": 1000.0}, {"date": "2025-06-27", "close": 0.043, "volume": 53448.0}, {"date": "2025-06-30", "close": 0.04, "volume": 20000.0}, {"date": "2025-07-01", "close": 0.038, "volume": 134743.0}, {"date": "2025-07-07", "close": 0.038, "volume": 11125.0}, {"date": "2025-07-10", "close": 0.038, "volume": 73394.0}, {"date": "2025-07-11", "close": 0.037, "volume": 823.0}, {"date": "2025-07-18", "close": 0.05, "volume": 65744.0}, {"date": "2025-07-21", "close": 0.06, "volume": 50000.0}, {"date": "2025-07-22", "close": 0.06, "volume": 100000.0}, {"date": "2025-07-23", "close": 0.06, "volume": 10000.0}, {"date": "2025-07-24", "close": 0.055, "volume": 271074.0}, {"date": "2025-07-25", "close": 0.06, "volume": 40000.0}, {"date": "2025-08-01", "close": 0.06, "volume": 16000.0}, {"date": "2025-08-07", "close": 0.06, "volume": 46671.0}, {"date": "2025-08-08", "close": 0.06, "volume": 29200.0}, {"date": "2025-08-11", "close": 0.056, "volume": 171308.0}, {"date": "2025-08-12", "close": 0.059, "volume": 58840.0}, {"date": "2025-08-13", "close": 0.058, "volume": 124797.0}, {"date": "2025-08-14", "close": 0.063, "volume": 88090.0}, {"date": "2025-08-15", "close": 0.066, "volume": 113709.0}, {"date": "2025-08-18", "close": 0.062, "volume": 160562.0}, {"date": "2025-08-19", "close": 0.06, "volume": 22859.0}, {"date": "2025-08-22", "close": 0.08, "volume": 22500.0}, {"date": "2025-08-28", "close": 0.083, "volume": 7000.0}, {"date": "2025-08-29", "close": 0.083, "volume": 10335.0}, {"date": "2025-09-01", "close": 0.087, "volume": 127039.0}, {"date": "2025-09-03", "close": 0.073, "volume": 11348.0}, {"date": "2025-09-04", "close": 0.073, "volume": 849.0}, {"date": "2025-09-11", "close": 0.066, "volume": 5600.0}, {"date": "2025-09-12", "close": 0.06, "volume": 2127.0}, {"date": "2025-09-18", "close": 0.056, "volume": 226.0}, {"date": "2025-09-19", "close": 0.053, "volume": 2000.0}, {"date": "2025-09-22", "close": 0.053, "volume": 2000.0}, {"date": "2025-09-24", "close": 0.06, "volume": 4902.0}, {"date": "2025-10-02", "close": 0.073, "volume": 29151.0}, {"date": "2025-10-03", "close": 0.075, "volume": 10000.0}, {"date": "2025-10-08", "close": 0.074, "volume": 37021.0}, {"date": "2025-10-09", "close": 0.074, "volume": 90000.0}, {"date": "2025-10-23", "close": 0.14, "volume": 101557.0}, {"date": "2025-10-24", "close": 0.17, "volume": 298108.0}, {"date": "2025-10-27", "close": 0.14, "volume": 84551.0}, {"date": "2025-10-28", "close": 0.11, "volume": 40000.0}, {"date": "2025-10-29", "close": 0.13, "volume": 10023.0}, {"date": "2025-10-30", "close": 0.115, "volume": 12281.0}, {"date": "2025-10-31", "close": 0.14, "volume": 22423.0}, {"date": "2025-11-03", "close": 0.145, "volume": 12543.0}, {"date": "2025-11-05", "close": 0.165, "volume": 174595.0}, {"date": "2025-11-06", "close": 0.19, "volume": 181232.0}, {"date": "2025-11-07", "close": 0.2, "volume": 69730.0}, {"date": "2025-11-10", "close": 0.265, "volume": 221291.0}, {"date": "2025-11-11", "close": 0.44, "volume": 696327.0}, {"date": "2025-11-12", "close": 0.29, "volume": 318121.0}, {"date": "2025-11-13", "close": 0.28, "volume": 50709.0}, {"date": "2025-11-14", "close": 0.25, "volume": 67140.0}, {"date": "2025-11-17", "close": 0.195, "volume": 390576.0}, {"date": "2025-11-18", "close": 0.2, "volume": 9000.0}, {"date": "2025-11-19", "close": 0.16, "volume": 51159.0}, {"date": "2025-11-20", "close": 0.195, "volume": 34008.0}, {"date": "2025-11-21", "close": 0.195, "volume": 74034.0}, {"date": "2025-11-24", "close": 0.195, "volume": 1082.0}, {"date": "2025-11-25", "close": 0.195, "volume": 4444.0}, {"date": "2025-11-26", "close": 0.195, "volume": 20129.0}, {"date": "2025-12-01", "close": 0.175, "volume": 10000.0}, {"date": "2025-12-02", "close": 0.175, "volume": 9700.0}, {"date": "2025-12-04", "close": 0.165, "volume": 75941.0}, {"date": "2025-12-05", "close": 0.11, "volume": 496786.0}, {"date": "2025-12-08", "close": 0.11, "volume": 43000.0}, {"date": "2025-12-09", "close": 0.1, "volume": 23000.0}, {"date": "2025-12-10", "close": 0.1, "volume": 47000.0}, {"date": "2025-12-11", "close": 0.11, "volume": 9999.0}, {"date": "2025-12-12", "close": 0.11, "volume": 15000.0}, {"date": "2025-12-15", "close": 0.115, "volume": 17667.0}, {"date": "2025-12-16", "close": 0.115, "volume": 34653.0}, {"date": "2025-12-19", "close": 0.11, "volume": 2599.0}, {"date": "2025-12-23", "close": 0.175, "volume": 520587.0}, {"date": "2025-12-24", "close": 0.18, "volume": 70533.0}, {"date": "2025-12-29", "close": 0.19, "volume": 15914.0}, {"date": "2025-12-31", "close": 0.18, "volume": 49665.0}, {"date": "2026-01-02", "close": 0.165, "volume": 22363.0}, {"date": "2026-01-05", "close": 0.17, "volume": 6294.0}, {"date": "2026-01-07", "close": 0.165, "volume": 6787.0}, {"date": "2026-01-09", "close": 0.15, "volume": 95849.0}, {"date": "2026-01-12", "close": 0.15, "volume": 32858.0}, {"date": "2026-01-13", "close": 0.13, "volume": 82675.0}, {"date": "2026-01-14", "close": 0.13, "volume": 18850.0}, {"date": "2026-01-15", "close": 0.135, "volume": 237522.0}, {"date": "2026-01-16", "close": 0.13, "volume": 104791.0}, {"date": "2026-01-19", "close": 0.13, "volume": 51088.0}, {"date": "2026-01-21", "close": 0.13, "volume": 121691.0}, {"date": "2026-01-22", "close": 0.125, "volume": 24679.0}, {"date": "2026-01-23", "close": 0.13, "volume": 47001.0}, {"date": "2026-01-27", "close": 0.13, "volume": 33270.0}, {"date": "2026-01-29", "close": 0.14, "volume": 20000.0}, {"date": "2026-01-30", "close": 0.14, "volume": 30653.0}, {"date": "2026-02-02", "close": 0.125, "volume": 38359.0}, {"date": "2026-02-03", "close": 0.115, "volume": 10465.0}, {"date": "2026-02-04", "close": 0.115, "volume": 112074.0}, {"date": "2026-02-05", "close": 0.135, "volume": 11449.0}, {"date": "2026-02-06", "close": 0.14, "volume": 107500.0}, {"date": "2026-02-09", "close": 0.155, "volume": 120434.0}, {"date": "2026-02-11", "close": 0.145, "volume": 82371.0}, {"date": "2026-02-13", "close": 0.155, "volume": 17881.0}, {"date": "2026-02-16", "close": 0.155, "volume": 6451.0}, {"date": "2026-02-18", "close": 0.155, "volume": 12000.0}, {"date": "2026-02-20", "close": 0.14, "volume": 196015.0}, {"date": "2026-02-26", "close": 0.135, "volume": 76608.0}, {"date": "2026-03-02", "close": 0.13, "volume": 27491.0}, {"date": "2026-03-04", "close": 0.13, "volume": 5000.0}, {"date": "2026-03-05", "close": 0.13, "volume": 20000.0}, {"date": "2026-03-06", "close": 0.125, "volume": 65842.0}, {"date": "2026-03-10", "close": 0.125, "volume": 2000.0}, {"date": "2026-03-11", "close": 0.125, "volume": 16157.0}, {"date": "2026-03-13", "close": 0.13, "volume": 6113.0}, {"date": "2026-03-17", "close": 0.15, "volume": 7603.0}, {"date": "2026-04-21", "close": 0.135, "volume": 7180.0}, {"date": "2026-04-24", "close": 0.135, "volume": 3705.0}, {"date": "2026-04-28", "close": 0.125, "volume": 164640.0}, {"date": "2026-04-30", "close": 0.12, "volume": 1600.0}, {"date": "2026-05-01", "close": 0.11, "volume": 4500.0}, {"date": "2026-05-04", "close": 0.11, "volume": 1951.0}, {"date": "2026-05-05", "close": 0.125, "volume": 193860.0}, {"date": "2026-05-06", "close": 0.115, "volume": 42035.0}, {"date": "2026-05-07", "close": 0.125, "volume": 13965.0}, {"date": "2026-05-08", "close": 0.125, "volume": 102035.0}, {"date": "2026-05-13", "close": 0.115, "volume": 176443.0}, {"date": "2026-05-15", "close": 0.12, "volume": 150000.0}, {"date": "2026-05-18", "close": 0.105, "volume": 9525.0}, {"date": "2026-05-19", "close": 0.099, "volume": 2776.0}, {"date": "2026-05-20", "close": 0.098, "volume": 222070.0}, {"date": "2026-05-21", "close": 0.09, "volume": 235059.0}, {"date": "2026-05-22", "close": 0.115, "volume": 180136.0}, {"date": "2026-05-26", "close": 0.105, "volume": 8242.0}, {"date": "2026-05-27", "close": 0.105, "volume": 29673.0}, {"date": "2026-05-29", "close": 0.11, "volume": 203942.0}, {"date": "2026-06-01", "close": 0.11, "volume": 35724.0}, {"date": "2026-06-02", "close": 0.115, "volume": 404655.0}, {"date": "2026-06-05", "close": 0.125, "volume": 52958.0}, {"date": "2026-06-11", "close": 0.135, "volume": 29573.0}, {"date": "2026-06-15", "close": 0.145, "volume": 24800.0}, {"date": "2026-06-17", "close": 0.15, "volume": 39190.0}, {"date": "2026-06-22", "close": 0.135, "volume": 129661.0}, {"date": "2026-06-24", "close": 0.14, "volume": 50000.0}, {"date": "2026-06-25", "close": 0.125, "volume": 10000.0}, {"date": "2026-06-26", "close": 0.125, "volume": 368860.0}, {"date": "2026-06-29", "close": 0.125, "volume": 7635.0}, {"date": "2026-07-02", "close": 0.13, "volume": 86727.0}, {"date": "2026-07-03", "close": 0.115, "volume": 30000.0}, {"date": "2026-07-06", "close": 0.12, "volume": 4033.0}, {"date": "2026-07-07", "close": 0.135, "volume": 60510.0}, {"date": "2026-07-08", "close": 0.14, "volume": 20906.0}, {"date": "2026-07-09", "close": 0.155, "volume": 21001.0}, {"date": "2026-07-10", "close": 0.16, "volume": 28176.0}, {"date": "2026-07-13", "close": 0.175, "volume": 20034.0}, {"date": "2026-07-14", "close": 0.2, "volume": 95131.0}, {"date": "2026-07-15", "close": 0.2, "volume": 164252.0}, {"date": "2026-07-16", "close": 0.175, "volume": 8327.0}, {"date": "2026-07-21", "close": 0.175, "volume": 28692.0}, {"date": "2026-07-22", "close": 0.15, "volume": 100034.0}, {"date": "2026-07-28", "close": 0.15, "volume": 510.0}, {"date": "2026-07-29", "close": 0.13, "volume": 10000.0}, {"date": "2026-07-30", "close": 0.13, "volume": 452.0}, {"date": "2026-08-03", "close": 0.13, "volume": 10441.0}, {"date": "2026-08-05", "close": 0.16, "volume": 568.0}, {"date": "2026-08-06", "close": 0.16, "volume": 21183.0}, {"date": "2026-08-14", "close": 0.16, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.17, "volume": 31968.0}, {"date": "2026-08-18", "close": 0.17, "volume": 30018.0}, {"date": "2026-08-19", "close": 0.17, "volume": 11764.0}, {"date": "2026-08-20", "close": 0.17, "volume": 35.0}, {"date": "2026-08-21", "close": 0.16, "volume": 61.0}, {"date": "2026-08-24", "close": 0.15, "volume": 3050.0}, {"date": "2026-08-25", "close": 0.15, "volume": 4859.0}, {"date": "2026-08-26", "close": 0.15, "volume": 13190.0}, {"date": "2026-08-27", "close": 0.17, "volume": 14939.0}, {"date": "2026-08-28", "close": 0.185, "volume": 22050.0}, {"date": "2026-08-31", "close": 0.185, "volume": 2252.0}, {"date": "2026-09-02", "close": 0.185, "volume": 8150.0}, {"date": "2026-09-07", "close": 0.165, "volume": 15118.0}], "refreshing": true}