{"ticker": "AACG", "overview": {"cik": "1420529", "ticker": "AACG", "name": "ATA Creativity Global", "industry": "Services-Educational Services", "country": "Cayman Islands", "sic": "8200", "announcements": [{"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085541", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-081284", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001104659-26-080338", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-15", "title": "FORM S-8", "accession": "0001104659-26-074017", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070980", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-056258", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052116", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052109", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041956", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-31", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-037363", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037311", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001104659-26-037267", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0002112712-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-27", "title": "Form SCHEDULE 13D", "accession": "0002112712-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035187", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034830", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034493", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030086", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030084", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-009965", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-008272", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-008271", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-28", "title": "FORM 6-K", "accession": "0001104659-26-007470", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-03", "title": "FORM 6-K", "accession": "0001104659-25-117867", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-11-19", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-114141", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "AACG", "has_prices": true, "as_of": "2026-09-18", "last": 0.84, "prev_close": 0.8426, "change": -0.0026000000000000467, "change_pct": -0.003085687158794264, "session_volume": 8232.0, "vwap_5": 0.8426755894211712, "vwap_20": 0.9190594313602966, "vwap_60": 1.0991886410693763, "vwap_250": 1.1391257055319235, "high_52w": 1.4, "low_52w": 0.744, "avg_volume_20": 9281.8, "sessions": 400, "market_cap": {"value": 53686451.28, "shares": 63912442.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "13DG-0001104659-26-118152", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global takes a 34.51% activist stake in AACG", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0001104659-26-118152-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "13DG-0001089113-26-000027", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global moves to a 3.7% passive stake in AACG", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0001089113-26-000027-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001104659-26-052109", "src": "INSIDERS", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Kevin Xiaofeng Ma", "who_key": "Ma Kevin Xiaofeng", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AACG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/000110465926052109/0001104659-26-052109-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001104659-26-052116", "src": "INSIDERS", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Ruobai Sima", "who_key": "Sima Ruobai", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "CFO files routine paperwork on AACG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/000110465926052116/0001104659-26-052116-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "0001104659-26-041956", "src": "INSIDERS", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Jun Zhang", "who_key": "Zhang Jun", "role": "President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "President files routine paperwork on AACG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/000110465926041956/0001104659-26-041956-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300469}, {"id": "13DG-0001104659-26-037363", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global takes an activist stake in AACG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0001104659-26-037363-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0002112712-26-000003", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global adjusts its stake in AACG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0002112712-26-000003-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}, {"id": "13DG-0002112712-26-000002", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global takes an activist stake in AACG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0002112712-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-118152", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global takes a 34.51% activist stake in AACG", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0001104659-26-118152-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "13DG-0001089113-26-000027", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global moves to a 3.7% passive stake in AACG", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0001089113-26-000027-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001104659-26-037363", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global takes an activist stake in AACG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0001104659-26-037363-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0002112712-26-000003", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global adjusts its stake in AACG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0002112712-26-000003-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}, {"id": "13DG-0002112712-26-000002", "src": "13DG", "ticker": "AACG", "cik": "1420529", "company": "ATA Creativity Global", "company_raw": "ATA Creativity Global", "who": "Creativity Global Ata", "who_key": "ATA Creativity Global", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "Cayman Islands", "headline": "ATA Creativity Global takes an activist stake in AACG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1420529/0002112712-26-000002-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ATA Creativity Global - American Depositary Shares, each representing two common shares", "new_value": "ATA Creativity Global", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001420529", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001420529", "applied": 1, "detected_at": "2026-09-10T03:12:52.964834"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-22", "title": "FORM 6-K", "accession": "0001104659-26-085541", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-081284", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-02", "title": "FORM 6-K", "accession": "0001104659-26-080338", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-15", "title": "FORM S-8", "accession": "0001104659-26-074017", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001104659-26-070980", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-056258", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052116", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-052109", "price_sensitive": false}, {"form": "4", "date": "2026-04-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-041956", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-31", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-037363", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037311", "price_sensitive": false}, {"form": "20-F", "date": "2026-03-31", "title": "Annual report (foreign)", "accession": "0001104659-26-037267", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-30", "title": "Form SCHEDULE 13D/A", "accession": "0002112712-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-03-27", "title": "Form SCHEDULE 13D", "accession": "0002112712-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035187", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-26", "title": "FORM 6-K", "accession": "0001104659-26-034830", "price_sensitive": true}, {"form": "3", "date": "2026-03-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-034493", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030086", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030084", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "FORM 6-K", "accession": "0001104659-26-009965", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-008272", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-01-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-008271", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-28", "title": "FORM 6-K", "accession": "0001104659-26-007470", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-03", "title": "FORM 6-K", "accession": "0001104659-25-117867", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-11-19", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-25-114141", "price_sensitive": false}], "performance": {"ticker": "AACG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 4.6501, "volume": 1962.0}, {"date": "2016-09-20", "close": 4.7101, "volume": 13707.0}, {"date": "2016-09-21", "close": 4.55, "volume": 3860.0}, {"date": "2016-09-22", "close": 4.57, "volume": 11360.0}, {"date": "2016-09-23", "close": 4.514, "volume": 982.0}, {"date": "2016-09-26", "close": 4.51, "volume": 2995.0}, {"date": "2016-09-27", "close": 4.4, "volume": 13237.0}, {"date": "2016-09-28", "close": 4.35, "volume": 20562.0}, {"date": "2016-09-29", "close": 4.23, "volume": 57394.0}, {"date": "2016-09-30", "close": 4.08, "volume": 35552.0}, {"date": "2016-10-03", "close": 4.11, "volume": 500.0}, {"date": "2016-10-04", "close": 4.19, "volume": 7537.0}, {"date": "2016-10-05", "close": 4.2, "volume": 864.0}, {"date": "2016-10-06", "close": 4.2, "volume": 1448.0}, {"date": "2016-10-07", "close": 4.075, "volume": 3867.0}, {"date": "2016-10-10", "close": 4.15, "volume": 2059.0}, {"date": "2016-10-11", "close": 4.27, "volume": 1100.0}, {"date": "2016-10-12", "close": 4.15, "volume": 2245.0}, {"date": "2016-10-13", "close": 3.59, "volume": 4450.0}, {"date": "2016-10-14", "close": 3.78, "volume": 8423.0}, {"date": "2016-10-17", "close": 3.7801, "volume": 1157.0}, {"date": "2016-10-18", "close": 4.025, "volume": 376.0}, {"date": "2016-10-19", "close": 3.73, "volume": 1140.0}, {"date": "2016-10-20", "close": 3.9899, "volume": 824.0}, {"date": "2016-10-21", "close": 3.7401, "volume": 688.0}, {"date": "2016-10-24", "close": 3.66, "volume": 8585.0}, {"date": "2016-10-25", "close": 3.5501, "volume": 1038.0}, {"date": "2016-10-26", "close": 3.5701, "volume": 1530.0}, {"date": "2016-10-27", "close": 3.58, "volume": 1739.0}, {"date": "2016-10-28", "close": 3.55, "volume": 18898.0}, {"date": "2016-10-31", "close": 3.664, "volume": 4425.0}, {"date": "2016-11-01", "close": 3.9899, "volume": 587.0}, {"date": "2016-11-02", "close": 3.52, "volume": 13290.0}, {"date": "2016-11-03", "close": 3.54, "volume": 39843.0}, {"date": "2016-11-04", "close": 3.75, "volume": 19251.0}, {"date": "2016-11-07", "close": 3.7001, "volume": 53498.0}, {"date": "2016-11-08", "close": 3.6501, "volume": 23280.0}, {"date": "2016-11-09", "close": 3.85, "volume": 42232.0}, {"date": "2016-11-10", "close": 3.9, "volume": 27077.0}, {"date": "2016-11-11", "close": 4.1, "volume": 2824.0}, {"date": "2016-11-14", "close": 3.966, "volume": 1046.0}, {"date": "2016-11-15", "close": 4.1873, "volume": 896.0}, {"date": "2016-11-16", "close": 4.1983, "volume": 682.0}, {"date": "2016-11-17", "close": 4.12, "volume": 791.0}, {"date": "2016-11-18", "close": 4.1992, "volume": 991.0}, {"date": "2016-11-21", "close": 3.93, "volume": 2979.0}, {"date": "2016-11-22", "close": 4.13, "volume": 546.0}, {"date": "2016-11-23", "close": 4.2, "volume": 9367.0}, {"date": "2016-11-25", "close": 4.1999, "volume": 3624.0}, {"date": "2016-11-28", "close": 4.2, "volume": 139.0}, {"date": "2016-11-29", "close": 4.08, "volume": 635.0}, {"date": "2016-11-30", "close": 3.94, "volume": 2925.0}, {"date": "2016-12-01", "close": 3.79, "volume": 20289.0}, {"date": "2016-12-02", "close": 3.7, "volume": 8391.0}, {"date": "2016-12-05", "close": 4.2, "volume": 14333.0}, {"date": "2016-12-06", "close": 3.8301, "volume": 654.0}, {"date": "2016-12-07", "close": 3.8301, "volume": 1901.0}, {"date": "2016-12-08", "close": 3.8568, "volume": 717.0}, {"date": "2016-12-09", "close": 3.9873, "volume": 3998.0}, {"date": "2016-12-12", "close": 3.8501, "volume": 4441.0}, {"date": "2016-12-13", "close": 4.0201, "volume": 2612.0}, {"date": "2016-12-14", "close": 3.8558, "volume": 1266.0}, {"date": "2016-12-15", "close": 3.9441, "volume": 322.0}, {"date": "2016-12-16", "close": 3.8507, "volume": 3192.0}, {"date": "2016-12-19", "close": 3.7524, "volume": 1846.0}, {"date": "2016-12-20", "close": 3.7524, "volume": null}, {"date": "2016-12-21", "close": 3.655, "volume": 1036.0}, {"date": "2016-12-22", "close": 3.7, "volume": 1584.0}, {"date": "2016-12-23", "close": 3.83, "volume": 1529.0}, {"date": "2016-12-27", "close": 3.725, "volume": 303.0}, {"date": "2016-12-28", "close": 3.62, "volume": 11983.0}, {"date": "2016-12-29", "close": 3.8344, "volume": 6856.0}, {"date": "2016-12-30", "close": 3.7152, "volume": 2436.0}, {"date": "2017-01-03", "close": 3.94, "volume": 1904.0}, {"date": "2017-01-04", "close": 3.99, "volume": 5415.0}, {"date": "2017-01-05", "close": 3.9, "volume": 576.0}, {"date": "2017-01-06", "close": 3.7961, "volume": 1881.0}, {"date": "2017-01-09", "close": 3.69, "volume": 960.0}, {"date": "2017-01-10", "close": 3.65, "volume": 2590.0}, {"date": "2017-01-11", "close": 3.54, "volume": 13588.0}, {"date": "2017-01-12", "close": 3.4, "volume": 12059.0}, {"date": "2017-01-13", "close": 3.414, "volume": 4540.0}, {"date": "2017-01-17", "close": 3.3, "volume": 9101.0}, {"date": "2017-01-18", "close": 3.2244, "volume": 1551.0}, {"date": "2017-01-19", "close": 3.11, "volume": 6541.0}, {"date": "2017-01-20", "close": 2.972, "volume": 25196.0}, {"date": "2017-01-23", "close": 3.1, "volume": 13161.0}, {"date": "2017-01-24", "close": 2.9801, "volume": 10858.0}, {"date": "2017-01-25", "close": 3.02, "volume": 1214.0}, {"date": "2017-01-26", "close": 3.06, "volume": 2536.0}, {"date": "2017-01-27", "close": 3.05, "volume": 5388.0}, {"date": "2017-01-30", "close": 2.97, "volume": 3572.0}, {"date": "2017-01-31", "close": 3.04, "volume": 1674.0}, {"date": "2017-02-01", "close": 3.16, "volume": 28989.0}, {"date": "2017-02-02", "close": 3.52, "volume": 32978.0}, {"date": "2017-02-03", "close": 3.43, "volume": 5241.0}, {"date": "2017-02-06", "close": 3.45, "volume": 520.0}, {"date": "2017-02-07", "close": 3.2318, "volume": 4671.0}, {"date": "2017-02-08", "close": 3.18, "volume": 20116.0}, {"date": "2017-02-09", "close": 3.44, "volume": 13881.0}, {"date": "2017-02-10", "close": 3.54, "volume": 19075.0}, {"date": "2017-02-13", "close": 3.69, "volume": 62906.0}, {"date": "2017-02-14", "close": 3.75, "volume": 3728.0}, {"date": "2017-02-15", "close": 3.66, "volume": 7501.0}, {"date": "2017-02-16", "close": 3.65, "volume": 6195.0}, {"date": "2017-02-17", "close": 3.71, "volume": 6155.0}, {"date": "2017-02-21", "close": 3.94, "volume": 8676.0}, {"date": "2017-02-22", "close": 3.91, "volume": 14976.0}, {"date": "2017-02-23", "close": 3.91, "volume": 47842.0}, {"date": "2017-02-24", "close": 3.83, "volume": 5283.0}, {"date": "2017-02-27", "close": 3.905, "volume": 10231.0}, {"date": "2017-02-28", "close": 3.77, "volume": 14861.0}, {"date": "2017-03-01", "close": 3.74, "volume": 5970.0}, {"date": "2017-03-02", "close": 3.84, "volume": 37627.0}, {"date": "2017-03-03", "close": 3.71, "volume": 39683.0}, {"date": "2017-03-06", "close": 3.71, "volume": 16802.0}, {"date": "2017-03-07", "close": 3.58, "volume": 18916.0}, {"date": "2017-03-08", "close": 3.5574, "volume": 16353.0}, {"date": "2017-03-09", "close": 3.75, "volume": 22126.0}, {"date": "2017-03-10", "close": 3.7, "volume": 28704.0}, {"date": "2017-03-13", "close": 3.65, "volume": 3520.0}, {"date": "2017-03-14", "close": 3.65, "volume": 16135.0}, {"date": "2017-03-15", "close": 3.58, "volume": 14447.0}, {"date": "2017-03-16", "close": 3.77, "volume": 5088.0}, {"date": "2017-03-17", "close": 3.66, "volume": 25028.0}, {"date": "2017-03-20", "close": 3.63, "volume": 16477.0}, {"date": "2017-03-21", "close": 3.64, "volume": 11227.0}, {"date": "2017-03-22", "close": 3.76, "volume": 9193.0}, {"date": "2017-03-23", "close": 3.96, "volume": 25856.0}, {"date": "2017-03-24", "close": 3.9532, "volume": 20585.0}, {"date": "2017-03-27", "close": 3.81, "volume": 17371.0}, {"date": "2017-03-28", "close": 3.944, "volume": 1001.0}, {"date": "2017-03-29", "close": 3.9, "volume": 2773.0}, {"date": "2017-03-30", "close": 3.93, "volume": 12654.0}, {"date": "2017-03-31", "close": 3.8, "volume": 6043.0}, {"date": "2017-04-03", "close": 3.82, "volume": 8024.0}, {"date": "2017-04-04", "close": 3.9, "volume": 13783.0}, {"date": "2017-04-05", "close": 3.86, "volume": 15018.0}, {"date": "2017-04-06", "close": 3.85, "volume": 47620.0}, {"date": "2017-04-07", "close": 3.8901, "volume": 26582.0}, {"date": "2017-04-10", "close": 3.9, "volume": 21568.0}, {"date": "2017-04-11", "close": 3.83, "volume": 18873.0}, {"date": "2017-04-12", "close": 3.65, "volume": 9787.0}, {"date": "2017-04-13", "close": 3.67, "volume": 373.0}, {"date": "2017-04-17", "close": 3.67, "volume": 4699.0}, {"date": "2017-04-18", "close": 3.68, "volume": 6904.0}, {"date": "2017-04-19", "close": 3.66, "volume": 28231.0}, {"date": "2017-04-20", "close": 3.75, "volume": 6298.0}, {"date": "2017-04-21", "close": 3.7, "volume": 14100.0}, {"date": "2017-04-24", "close": 3.99, "volume": 38974.0}, {"date": "2017-04-25", "close": 3.78, "volume": 19563.0}, {"date": "2017-04-26", "close": 3.7, "volume": 25301.0}, {"date": "2017-04-27", "close": 3.7, "volume": 10529.0}, {"date": "2017-04-28", "close": 3.65, "volume": 12348.0}, {"date": "2017-05-01", "close": 3.7, "volume": 7340.0}, {"date": "2017-05-02", "close": 3.6992, "volume": 33175.0}, {"date": "2017-05-03", "close": 3.7001, "volume": 7300.0}, {"date": "2017-05-04", "close": 3.63, "volume": 26075.0}, {"date": "2017-05-05", "close": 3.66, "volume": 34326.0}, {"date": "2017-05-08", "close": 3.83, "volume": 44469.0}, {"date": "2017-05-09", "close": 3.8, "volume": 15763.0}, {"date": "2017-05-10", "close": 3.6, "volume": 41817.0}, {"date": "2017-05-11", "close": 3.6, "volume": 8800.0}, {"date": "2017-05-12", "close": 3.56, "volume": 65914.0}, {"date": "2017-05-15", "close": 3.58, "volume": 974.0}, {"date": "2017-05-16", "close": 3.51, "volume": 10618.0}, {"date": "2017-05-17", "close": 3.52, "volume": 4574.0}, {"date": "2017-05-18", "close": 3.53, "volume": 1452.0}, {"date": "2017-05-19", "close": 3.57, "volume": 28491.0}, {"date": "2017-05-22", "close": 3.51, "volume": 3162.0}, {"date": "2017-05-23", "close": 3.45, "volume": 13229.0}, {"date": "2017-05-24", "close": 3.53, "volume": 3263.0}, {"date": "2017-05-25", "close": 3.54, "volume": 5728.0}, {"date": "2017-05-26", "close": 3.55, "volume": 14630.0}, {"date": "2017-05-30", "close": 3.4554, "volume": 15820.0}, {"date": "2017-05-31", "close": 3.55, "volume": 10211.0}, {"date": "2017-06-01", "close": 3.67, "volume": 5342.0}, {"date": "2017-06-02", "close": 3.67, "volume": 15136.0}, {"date": "2017-06-05", "close": 3.8, "volume": 35318.0}, {"date": "2017-06-06", "close": 3.595, "volume": 94534.0}, {"date": "2017-06-07", "close": 3.91, "volume": 90320.0}, {"date": "2017-06-08", "close": 3.98, "volume": 129601.0}, {"date": "2017-06-09", "close": 4.89, "volume": 295356.0}, {"date": "2017-06-12", "close": 4.95, "volume": 74968.0}, {"date": "2017-06-13", "close": 4.9, "volume": 67384.0}, {"date": "2017-06-14", "close": 4.76, "volume": 9619.0}, {"date": "2017-06-15", "close": 4.83, "volume": 24184.0}, {"date": "2017-06-16", "close": 4.63, "volume": 51248.0}, {"date": "2017-06-19", "close": 4.87, "volume": 27087.0}, {"date": "2017-06-20", "close": 4.84, "volume": 10558.0}, {"date": "2017-06-21", "close": 4.84, "volume": 12426.0}, {"date": "2017-06-22", "close": 4.84, "volume": 5057.0}, {"date": "2017-06-23", "close": 4.83, "volume": 6981.0}, {"date": "2017-06-26", "close": 4.82, "volume": 4252.0}, {"date": "2017-06-27", "close": 4.82, "volume": 212.0}, {"date": "2017-06-28", "close": 4.82, "volume": 1588.0}, {"date": "2017-06-29", "close": 4.72, "volume": 5367.0}, {"date": "2017-06-30", "close": 4.54, "volume": 15082.0}, {"date": "2017-07-03", "close": 4.72, "volume": 3575.0}, {"date": "2017-07-05", "close": 4.72, "volume": 4626.0}, {"date": "2017-07-06", "close": 4.57, "volume": 353.0}, {"date": "2017-07-07", "close": 4.615, "volume": 1666.0}, {"date": "2017-07-10", "close": 4.4, "volume": 354.0}, {"date": "2017-07-11", "close": 4.62, "volume": 8706.0}, {"date": "2017-07-12", "close": 4.53, "volume": 12449.0}, {"date": "2017-07-13", "close": 4.5301, "volume": 3436.0}, {"date": "2017-07-14", "close": 4.59, "volume": 1972.0}, {"date": "2017-07-17", "close": 4.62, "volume": 2215.0}, {"date": "2017-07-18", "close": 4.57, "volume": 4008.0}, {"date": "2017-07-19", "close": 4.69, "volume": 6422.0}, {"date": "2017-07-20", "close": 4.82, "volume": 17779.0}, {"date": "2017-07-21", "close": 4.82, "volume": 282.0}, {"date": "2017-07-24", "close": 4.61, "volume": 21962.0}, {"date": "2017-07-25", "close": 4.65, "volume": 1434.0}, {"date": "2017-07-26", "close": 4.66, "volume": 3443.0}, {"date": "2017-07-27", "close": 4.78, "volume": 1139.0}, {"date": "2017-07-28", "close": 4.7, "volume": 9444.0}, {"date": "2017-07-31", "close": 4.8, "volume": 7173.0}, {"date": "2017-08-01", "close": 4.79, "volume": 2376.0}, {"date": "2017-08-02", "close": 4.7, "volume": 6674.0}, {"date": "2017-08-03", "close": 4.7, "volume": null}, {"date": "2017-08-04", "close": 4.68, "volume": 7343.0}, {"date": "2017-08-07", "close": 4.7, "volume": 2191.0}, {"date": "2017-08-08", "close": 4.79, "volume": 9214.0}, {"date": "2017-08-09", "close": 4.79, "volume": null}, {"date": "2017-08-10", "close": 4.79, "volume": 12892.0}, {"date": "2017-08-11", "close": 4.8, "volume": 4715.0}, {"date": "2017-08-14", "close": 4.77, "volume": 3404.0}, {"date": "2017-08-15", "close": 4.74, "volume": 1701.0}, {"date": "2017-08-16", "close": 4.7, "volume": 14051.0}, {"date": "2017-08-17", "close": 4.62, "volume": 357.0}, {"date": "2017-08-18", "close": 4.68, "volume": 1512.0}, {"date": "2017-08-21", "close": 4.72, "volume": 9125.0}, {"date": "2017-08-22", "close": 4.7, "volume": 32884.0}, {"date": "2017-08-23", "close": 4.79, "volume": 1425.0}, {"date": "2017-08-24", "close": 4.6169, "volume": 1612.0}, {"date": "2017-08-25", "close": 4.59, "volume": 641.0}, {"date": "2017-08-28", "close": 4.7, "volume": 13833.0}, {"date": "2017-08-29", "close": 4.67, "volume": 2059.0}, {"date": "2017-08-30", "close": 4.765, "volume": 95425.0}, {"date": "2017-08-31", "close": 4.6603, "volume": 4432.0}, {"date": "2017-09-01", "close": 4.65, "volume": 7630.0}, {"date": "2017-09-05", "close": 4.6, "volume": 1868.0}, {"date": "2017-09-06", "close": 4.73, "volume": 26206.0}, {"date": "2017-09-07", "close": 4.63, "volume": 14481.0}, {"date": "2017-09-08", "close": 4.62, "volume": 10079.0}, {"date": "2017-09-11", "close": 4.61, "volume": 7272.0}, {"date": "2017-09-12", "close": 4.63, "volume": 512.0}, {"date": "2017-09-13", "close": 4.63, "volume": 4183.0}, {"date": "2017-09-14", "close": 4.69, "volume": 2312.0}, {"date": "2017-09-15", "close": 4.7, "volume": 1134.0}, {"date": "2017-09-18", "close": 4.67, "volume": 9090.0}, {"date": "2017-09-19", "close": 4.64, "volume": 6573.0}, {"date": "2017-09-20", "close": 4.76, "volume": 877.0}, {"date": "2017-09-21", "close": 4.8292, "volume": 26286.0}, {"date": "2017-09-22", "close": 4.85, "volume": 12189.0}, {"date": "2017-09-25", "close": 4.8, "volume": 1188.0}, {"date": "2017-09-26", "close": 4.71, "volume": 6973.0}, {"date": "2017-09-27", "close": 4.66, "volume": 7796.0}, {"date": "2017-09-28", "close": 4.75, "volume": 2417.0}, {"date": "2017-09-29", "close": 4.8499, "volume": 5137.0}, {"date": "2017-10-02", "close": 4.735, "volume": 1067.0}, {"date": "2017-10-03", "close": 4.77, "volume": 8194.0}, {"date": "2017-10-04", "close": 4.7201, "volume": 10094.0}, {"date": "2017-10-05", "close": 4.7548, "volume": 173.0}, {"date": "2017-10-06", "close": 4.7001, "volume": 6428.0}, {"date": "2017-10-09", "close": 4.7628, "volume": 4186.0}, {"date": "2017-10-10", "close": 4.65, "volume": 8589.0}, {"date": "2017-10-11", "close": 4.7, "volume": 1051.0}, {"date": "2017-10-12", "close": 4.6899, "volume": 902.0}, {"date": "2017-10-13", "close": 4.74, "volume": 1816.0}, {"date": "2017-10-16", "close": 4.6413, "volume": 297.0}, {"date": "2017-10-17", "close": 4.64, "volume": 526.0}, {"date": "2017-10-18", "close": 4.64, "volume": null}, {"date": "2017-10-19", "close": 4.7399, "volume": 162.0}, {"date": "2017-10-20", "close": 4.695, "volume": 1439.0}, {"date": "2017-10-23", "close": 4.73, "volume": 9489.0}, {"date": "2017-10-24", "close": 4.675, "volume": 580.0}, {"date": "2017-10-25", "close": 4.59, "volume": 8305.0}, {"date": "2017-10-26", "close": 4.5401, "volume": 356.0}, {"date": "2017-10-27", "close": 4.7, "volume": 3598.0}, {"date": "2017-10-30", "close": 4.638, "volume": 1749.0}, {"date": "2017-10-31", "close": 4.638, "volume": null}, {"date": "2017-11-01", "close": 4.638, "volume": null}, {"date": "2017-11-02", "close": 4.36, "volume": 6003.0}, {"date": "2017-11-03", "close": 4.44, "volume": 6737.0}, {"date": "2017-11-06", "close": 4.14, "volume": 778.0}, {"date": "2017-11-07", "close": 4.66, "volume": 1517.0}, {"date": "2017-11-08", "close": 4.26, "volume": 5729.0}, {"date": "2017-11-09", "close": 4.31, "volume": 2148.0}, {"date": "2017-11-10", "close": 4.35, "volume": 6082.0}, {"date": "2017-11-13", "close": 4.46, "volume": 4599.0}, {"date": "2017-11-14", "close": 4.4585, "volume": 8608.0}, {"date": "2017-11-15", "close": 4.39, "volume": 1188.0}, {"date": "2017-11-16", "close": 4.4903, "volume": 6423.0}, {"date": "2017-11-17", "close": 4.39, "volume": 992.0}, {"date": "2017-11-20", "close": 4.43, "volume": 1417.0}, {"date": "2017-11-21", "close": 4.41, "volume": 3197.0}, {"date": "2017-11-22", "close": 4.5, "volume": 3801.0}, {"date": "2017-11-24", "close": 5.1, "volume": 60457.0}, {"date": "2017-11-27", "close": 5.1, "volume": 27423.0}, {"date": "2017-11-28", "close": 5.1298, "volume": 5222.0}, {"date": "2017-11-29", "close": 5.055, "volume": 4663.0}, {"date": "2017-11-30", "close": 5.02, "volume": 11394.0}, {"date": "2017-12-01", "close": 5.02, "volume": 1585.0}, {"date": "2017-12-04", "close": 5.07, "volume": 24094.0}, {"date": "2017-12-05", "close": 5.1599, "volume": 24539.0}, {"date": "2017-12-06", "close": 5.14, "volume": 19266.0}, {"date": "2017-12-07", "close": 5.1501, "volume": 9059.0}, {"date": "2017-12-08", "close": 5.19, "volume": 19102.0}, {"date": "2017-12-11", "close": 5.66, "volume": 89596.0}, {"date": "2017-12-12", "close": 5.4974, "volume": 20647.0}, {"date": "2017-12-13", "close": 5.32, "volume": 1214.0}, {"date": "2017-12-14", "close": 5.26, "volume": 19791.0}, {"date": "2017-12-15", "close": 5.39, "volume": 47683.0}, {"date": "2017-12-18", "close": 5.25, "volume": 9153.0}, {"date": "2017-12-19", "close": 5.06, "volume": 8761.0}, {"date": "2017-12-20", "close": 5.18, "volume": 2983.0}, {"date": "2017-12-21", "close": 5.26, "volume": 1213.0}, {"date": "2017-12-22", "close": 5.25, "volume": 1542.0}, {"date": "2017-12-26", "close": 5.19, "volume": 423.0}, {"date": "2017-12-27", "close": 5.12, "volume": 3343.0}, {"date": "2017-12-28", "close": 4.96, "volume": 4458.0}, {"date": "2017-12-29", "close": 4.62, "volume": 7055.0}, {"date": "2018-01-02", "close": 5.43, "volume": 44845.0}, {"date": "2018-01-03", "close": 5.34, "volume": 2974.0}, {"date": "2018-01-04", "close": 5.4, "volume": 11136.0}, {"date": "2018-01-05", "close": 5.4, "volume": 17441.0}, {"date": "2018-01-08", "close": 5.27, "volume": 2634.0}, {"date": "2018-01-09", "close": 5.32, "volume": 2508.0}, {"date": "2018-01-10", "close": 5.31, "volume": 1834.0}, {"date": "2018-01-11", "close": 5.15, "volume": 3410.0}, {"date": "2018-01-12", "close": 5.49, "volume": 6345.0}, {"date": "2018-01-16", "close": 5.62, "volume": 17035.0}, {"date": "2018-01-17", "close": 5.7, "volume": 30341.0}, {"date": "2018-01-18", "close": 5.6999, "volume": 2618.0}, {"date": "2018-01-19", "close": 5.68, "volume": 518.0}, {"date": "2018-01-22", "close": 5.58, "volume": 976.0}, {"date": "2018-01-23", "close": 5.29, "volume": 4630.0}, {"date": "2018-01-24", "close": 5.25, "volume": 2583.0}, {"date": "2018-01-25", "close": 5.21, "volume": 2097.0}, {"date": "2018-01-26", "close": 5.05, "volume": 27380.0}, {"date": "2018-01-29", "close": 5.02, "volume": 11287.0}, {"date": "2018-01-30", "close": 5.04, "volume": 12628.0}, {"date": "2018-01-31", "close": 5.0, "volume": 2231.0}, {"date": "2018-02-01", "close": 4.76, "volume": 8382.0}, {"date": "2018-02-02", "close": 4.6, "volume": 1993.0}, {"date": "2018-02-05", "close": 4.66, "volume": 11029.0}, {"date": "2018-02-06", "close": 6.19, "volume": 138297.0}, {"date": "2018-02-07", "close": 6.0, "volume": 92967.0}, {"date": "2018-02-08", "close": 6.0, "volume": 36121.0}, {"date": "2018-02-09", "close": 5.8, "volume": 16766.0}, {"date": "2018-02-12", "close": 5.67, "volume": 5247.0}, {"date": "2018-02-13", "close": 5.56, "volume": 7086.0}, {"date": "2018-02-14", "close": 5.29, "volume": 2621.0}, {"date": "2018-02-15", "close": 5.16, "volume": 17565.0}, {"date": "2018-02-16", "close": 5.35, "volume": 11653.0}, {"date": "2018-02-20", "close": 5.34, "volume": 179.0}, {"date": "2018-02-21", "close": 5.57, "volume": 9694.0}, {"date": "2018-02-22", "close": 5.25, "volume": 12899.0}, {"date": "2018-02-23", "close": 5.35, "volume": 17669.0}, {"date": "2018-02-26", "close": 5.33, "volume": 4064.0}, {"date": "2018-02-27", "close": 5.33, "volume": null}, {"date": "2018-02-28", "close": 5.34, "volume": 14063.0}, {"date": "2018-03-01", "close": 5.34, "volume": null}, {"date": "2018-03-02", "close": 5.22, "volume": 243.0}, {"date": "2018-03-05", "close": 5.18, "volume": 3083.0}, {"date": "2018-03-06", "close": 5.18, "volume": null}, {"date": "2018-03-07", "close": 5.18, "volume": null}, {"date": "2018-03-08", "close": 5.2799, "volume": 2518.0}, {"date": "2018-03-09", "close": 5.14, "volume": 10685.0}, {"date": "2018-03-12", "close": 5.121, "volume": 16333.0}, {"date": "2018-03-13", "close": 5.25, "volume": 11504.0}, {"date": "2018-03-14", "close": 5.07, "volume": 656.0}, {"date": "2018-03-15", "close": 5.3701, "volume": 14982.0}, {"date": "2018-03-16", "close": 5.2, "volume": 56896.0}, {"date": "2018-03-19", "close": 5.275, "volume": 842.0}, {"date": "2018-03-20", "close": 5.275, "volume": null}, {"date": "2018-03-21", "close": 5.2851, "volume": 503.0}, {"date": "2018-03-22", "close": 5.22, "volume": 4171.0}, {"date": "2018-03-23", "close": 5.28, "volume": 4323.0}, {"date": "2018-03-26", "close": 5.1, "volume": 16246.0}, {"date": "2018-03-27", "close": 5.1, "volume": null}, {"date": "2018-03-28", "close": 5.22, "volume": 15785.0}, {"date": "2018-03-29", "close": 5.2, "volume": 9451.0}, {"date": "2018-04-02", "close": 5.3699, "volume": 12265.0}, {"date": "2018-04-03", "close": 5.27, "volume": 25980.0}, {"date": "2018-04-04", "close": 5.25, "volume": 17047.0}, {"date": "2018-04-05", "close": 5.26, "volume": 7482.0}, {"date": "2018-04-06", "close": 5.3, "volume": 13699.0}, {"date": "2018-04-09", "close": 5.3, "volume": 9194.0}, {"date": "2018-04-10", "close": 5.4101, "volume": 15105.0}, {"date": "2018-04-11", "close": 5.1601, "volume": 4204.0}, {"date": "2018-04-12", "close": 5.2, "volume": 663.0}, {"date": "2018-04-13", "close": 5.2501, "volume": 717.0}, {"date": "2018-04-16", "close": 5.3, "volume": 20205.0}, {"date": "2018-04-17", "close": 5.34, "volume": 1451.0}, {"date": "2018-04-18", "close": 5.2101, "volume": 196.0}, {"date": "2018-04-19", "close": 5.45, "volume": 10992.0}, {"date": "2018-04-20", "close": 5.45, "volume": 3245.0}, {"date": "2018-04-23", "close": 5.1912, "volume": 9413.0}, {"date": "2018-04-24", "close": 5.18, "volume": 2700.0}, {"date": "2018-04-25", "close": 5.18, "volume": 114.0}, {"date": "2018-04-26", "close": 5.16, "volume": 468.0}, {"date": "2018-04-27", "close": 5.11, "volume": 8026.0}, {"date": "2018-04-30", "close": 5.1801, "volume": 316.0}, {"date": "2018-05-01", "close": 5.185, "volume": 1430.0}, {"date": "2018-05-02", "close": 5.4199, "volume": 211.0}, {"date": "2018-05-03", "close": 5.1101, "volume": 4522.0}, {"date": "2018-05-04", "close": 5.1706, "volume": 448.0}, {"date": "2018-05-07", "close": 5.1, "volume": 2182.0}, {"date": "2018-05-08", "close": 5.3168, "volume": 4157.0}, {"date": "2018-05-09", "close": 5.3168, "volume": null}, {"date": "2018-05-10", "close": 5.2042, "volume": 11241.0}, {"date": "2018-05-11", "close": 5.3, "volume": 1057.0}, {"date": "2018-05-14", "close": 5.3, "volume": null}, {"date": "2018-05-15", "close": 5.3, "volume": 5775.0}, {"date": "2018-05-16", "close": 5.3, "volume": 4477.0}, {"date": "2018-05-17", "close": 5.1001, "volume": 383.0}, {"date": "2018-05-18", "close": 5.14, "volume": 211.0}, {"date": "2018-05-21", "close": 5.1632, "volume": 3944.0}, {"date": "2018-05-22", "close": 5.2604, "volume": 3136.0}, {"date": "2018-05-23", "close": 5.1548, "volume": 1162.0}, {"date": "2018-05-24", "close": 5.16, "volume": 4572.0}, {"date": "2018-05-25", "close": 5.2599, "volume": 164.0}, {"date": "2018-05-29", "close": 5.1027, "volume": 2489.0}, {"date": "2018-05-30", "close": 5.1, "volume": 4831.0}, {"date": "2018-05-31", "close": 5.26, "volume": 2487.0}, {"date": "2018-06-01", "close": 5.15, "volume": 1307.0}, {"date": "2018-06-04", "close": 5.278, "volume": 9696.0}, {"date": "2018-06-05", "close": 5.2194, "volume": 585.0}, {"date": "2018-06-06", "close": 5.13, "volume": 2190.0}, {"date": "2018-06-07", "close": 5.2773, "volume": 12345.0}, {"date": "2018-06-08", "close": 5.215, "volume": 1362.0}, {"date": "2018-06-11", "close": 5.1201, "volume": 275.0}, {"date": "2018-06-12", "close": 5.1301, "volume": 1246.0}, {"date": "2018-06-13", "close": 5.1301, "volume": null}, {"date": "2018-06-14", "close": 5.11, "volume": 183.0}, {"date": "2018-06-15", "close": 5.11, "volume": 223.0}, {"date": "2018-06-18", "close": 5.29, "volume": 248.0}, {"date": "2018-06-19", "close": 5.29, "volume": null}, {"date": "2018-06-20", "close": 5.29, "volume": null}, {"date": "2018-06-21", "close": 4.85, "volume": 17897.0}, {"date": "2018-06-22", "close": 5.1899, "volume": 3480.0}, {"date": "2018-06-25", "close": 5.1102, "volume": 10646.0}, {"date": "2018-06-26", "close": 4.92, "volume": 661.0}, {"date": "2018-06-27", "close": 5.12, "volume": 3705.0}, {"date": "2018-06-28", "close": 5.0052, "volume": 1586.0}, {"date": "2018-06-29", "close": 4.19, "volume": 12624.0}, {"date": "2018-07-02", "close": 4.23, "volume": 2857.0}, {"date": "2018-07-03", "close": 4.28, "volume": 2254.0}, {"date": "2018-07-05", "close": 4.26, "volume": 19766.0}, {"date": "2018-07-06", "close": 4.0808, "volume": 5647.0}, {"date": "2018-07-09", "close": 4.396, "volume": 3781.0}, {"date": "2018-07-10", "close": 4.3, "volume": 4237.0}, {"date": "2018-07-11", "close": 4.6912, "volume": 7909.0}, {"date": "2018-07-12", "close": 4.36, "volume": 6360.0}, {"date": "2018-07-13", "close": 4.5, "volume": 270.0}, {"date": "2018-07-16", "close": 4.6001, "volume": 6409.0}, {"date": "2018-07-17", "close": 4.7801, "volume": 4647.0}, {"date": "2018-07-18", "close": 4.65, "volume": 321.0}, {"date": "2018-07-19", "close": 4.45, "volume": 3788.0}, {"date": "2018-07-20", "close": 4.21, "volume": 8044.0}, {"date": "2018-07-23", "close": 4.22, "volume": 1577.0}, {"date": "2018-07-24", "close": 4.238, "volume": 3955.0}, {"date": "2018-07-25", "close": 4.6499, "volume": 327.0}, {"date": "2018-07-26", "close": 4.3801, "volume": 9426.0}, {"date": "2018-07-27", "close": 4.52, "volume": 1509.0}, {"date": "2018-07-30", "close": 4.35, "volume": 2163.0}, {"date": "2018-07-31", "close": 4.4619, "volume": 1751.0}, {"date": "2018-08-01", "close": 4.5001, "volume": 2474.0}, {"date": "2018-08-02", "close": 4.5001, "volume": 2337.0}, {"date": "2018-08-03", "close": 4.55, "volume": 1157.0}, {"date": "2018-08-06", "close": 4.23, "volume": 1171.0}, {"date": "2018-08-07", "close": 4.53, "volume": 19219.0}, {"date": "2018-08-08", "close": 5.8, "volume": 266101.0}, {"date": "2018-08-09", "close": 5.8869, "volume": 225836.0}, {"date": "2018-08-10", "close": 5.9885, "volume": 135675.0}, {"date": "2018-08-13", "close": 6.15, "volume": 326135.0}, {"date": "2018-08-14", "close": 6.65, "volume": 120695.0}, {"date": "2018-08-15", "close": 6.7, "volume": 38759.0}, {"date": "2018-08-16", "close": 6.87, "volume": 129875.0}, {"date": "2018-08-17", "close": 6.48, "volume": 454534.0}, {"date": "2018-08-20", "close": 6.355, "volume": 97037.0}, {"date": "2018-08-21", "close": 6.39, "volume": 261627.0}, {"date": "2018-08-22", "close": 6.46, "volume": 146840.0}, {"date": "2018-08-23", "close": 6.52, "volume": 90998.0}, {"date": "2018-08-24", "close": 6.72, "volume": 135577.0}, {"date": "2018-08-27", "close": 2.01, "volume": 10360550.0}, {"date": "2018-08-28", "close": 2.59, "volume": 14146910.0}, {"date": "2018-08-29", "close": 2.42, "volume": 2624582.0}, {"date": "2018-08-30", "close": 2.12, "volume": 906410.0}, {"date": "2018-08-31", "close": 2.17, "volume": 496616.0}, {"date": "2018-09-04", "close": 2.22, "volume": 926005.0}, {"date": "2018-09-05", "close": 2.06, "volume": 276117.0}, {"date": "2018-09-06", "close": 1.9, "volume": 222096.0}, {"date": "2018-09-07", "close": 1.72, "volume": 248428.0}, {"date": "2018-09-10", "close": 1.44, "volume": 1383497.0}, {"date": "2018-09-11", "close": 1.44, "volume": 133827.0}, {"date": "2018-09-12", "close": 1.36, "volume": 154998.0}, {"date": "2018-09-13", "close": 1.33, "volume": 111817.0}, {"date": "2018-09-14", "close": 1.33, "volume": 81265.0}, {"date": "2018-09-17", "close": 1.28, "volume": 66375.0}, {"date": "2018-09-18", "close": 1.25, "volume": 87508.0}, {"date": "2018-09-19", "close": 1.23, "volume": 61049.0}, {"date": "2018-09-20", "close": 1.12, "volume": 552534.0}, {"date": "2018-09-21", "close": 1.13, "volume": 73128.0}, {"date": "2018-09-24", "close": 1.03, "volume": 118779.0}, {"date": "2018-09-25", "close": 1.12, "volume": 78889.0}, {"date": "2018-09-26", "close": 1.02, "volume": 66930.0}, {"date": "2018-09-27", "close": 1.03, "volume": 109143.0}, {"date": "2018-09-28", "close": 1.05, "volume": 29650.0}, {"date": "2018-10-01", "close": 0.972, "volume": 85414.0}, {"date": "2018-10-02", "close": 0.93, "volume": 234018.0}, {"date": "2018-10-03", "close": 1.29, "volume": 2061272.0}, {"date": "2018-10-04", "close": 1.19, "volume": 223572.0}, {"date": "2018-10-05", "close": 1.085, "volume": 99362.0}, {"date": "2018-10-08", "close": 1.08, "volume": 37302.0}, {"date": "2018-10-09", "close": 1.02, "volume": 71298.0}, {"date": "2018-10-10", "close": 1.01, "volume": 78586.0}, {"date": "2018-10-11", "close": 1.06, "volume": 74744.0}, {"date": "2018-10-12", "close": 1.05, "volume": 28195.0}, {"date": "2018-10-15", "close": 1.01, "volume": 40894.0}, {"date": "2018-10-16", "close": 1.08, "volume": 120347.0}, {"date": "2018-10-17", "close": 1.17, "volume": 828514.0}, {"date": "2018-10-18", "close": 1.31, "volume": 1507570.0}, {"date": "2018-10-19", "close": 1.17, "volume": 314888.0}, {"date": "2018-10-22", "close": 1.08, "volume": 67312.0}, {"date": "2018-10-23", "close": 1.07, "volume": 208106.0}, {"date": "2018-10-24", "close": 1.1, "volume": 836775.0}, {"date": "2018-10-25", "close": 1.12, "volume": 133498.0}, {"date": "2018-10-26", "close": 1.12, "volume": 114336.0}, {"date": "2018-10-29", "close": 1.12, "volume": 37892.0}, {"date": "2018-10-30", "close": 1.1, "volume": 185565.0}, {"date": "2018-10-31", "close": 1.12, "volume": 113719.0}, {"date": "2018-11-01", "close": 1.26, "volume": 263174.0}, {"date": "2018-11-02", "close": 1.17, "volume": 106880.0}, {"date": "2018-11-05", "close": 1.13, "volume": 100494.0}, {"date": "2018-11-06", "close": 1.19, "volume": 333706.0}, {"date": "2018-11-07", "close": 1.19, "volume": 482002.0}, {"date": "2018-11-08", "close": 1.11, "volume": 143842.0}, {"date": "2018-11-09", "close": 1.093, "volume": 180329.0}, {"date": "2018-11-12", "close": 1.04, "volume": 78028.0}, {"date": "2018-11-13", "close": 1.05, "volume": 41056.0}, {"date": "2018-11-14", "close": 1.07, "volume": 27825.0}, {"date": "2018-11-15", "close": 1.0369, "volume": 47937.0}, {"date": "2018-11-16", "close": 0.9999, "volume": 135659.0}, {"date": "2018-11-19", "close": 1.03, "volume": 89462.0}, {"date": "2018-11-20", "close": 0.989, "volume": 103928.0}, {"date": "2018-11-21", "close": 0.98, "volume": 34072.0}, {"date": "2018-11-23", "close": 1.03, "volume": 11927.0}, {"date": "2018-11-26", "close": 1.08, "volume": 82819.0}, {"date": "2018-11-27", "close": 1.09, "volume": 22448.0}, {"date": "2018-11-28", "close": 1.11, "volume": 102791.0}, {"date": "2018-11-29", "close": 1.06, "volume": 28118.0}, {"date": "2018-11-30", "close": 1.09, "volume": 63819.0}, {"date": "2018-12-03", "close": 1.1501, "volume": 412683.0}, {"date": "2018-12-04", "close": 1.11, "volume": 83010.0}, {"date": "2018-12-06", "close": 1.07, "volume": 103035.0}, {"date": "2018-12-07", "close": 1.06, "volume": 52916.0}, {"date": "2018-12-10", "close": 1.08, "volume": 54998.0}, {"date": "2018-12-11", "close": 1.08, "volume": 76217.0}, {"date": "2018-12-12", "close": 1.05, "volume": 77203.0}, {"date": "2018-12-13", "close": 1.05, "volume": 194718.0}, {"date": "2018-12-14", "close": 1.08, "volume": 41120.0}, {"date": "2018-12-17", "close": 1.02, "volume": 26692.0}, {"date": "2018-12-18", "close": 1.01, "volume": 43812.0}, {"date": "2018-12-19", "close": 1.0218, "volume": 42767.0}, {"date": "2018-12-20", "close": 1.0, "volume": 53730.0}, {"date": "2018-12-21", "close": 1.01, "volume": 80409.0}, {"date": "2018-12-24", "close": 0.97, "volume": 34416.0}, {"date": "2018-12-26", "close": 0.998, "volume": 35793.0}, {"date": "2018-12-27", "close": 0.98, "volume": 69108.0}, {"date": "2018-12-28", "close": 1.0, "volume": 41144.0}, {"date": "2018-12-31", "close": 0.92, "volume": 92654.0}, {"date": "2019-01-02", "close": 0.94, "volume": 30580.0}, {"date": "2019-01-03", "close": 0.94, "volume": 43300.0}, {"date": "2019-01-04", "close": 0.93, "volume": 6933.0}, {"date": "2019-01-07", "close": 0.9401, "volume": 21623.0}, {"date": "2019-01-08", "close": 0.987, "volume": 14972.0}, {"date": "2019-01-09", "close": 1.07, "volume": 347431.0}, {"date": "2019-01-10", "close": 1.06, "volume": 51455.0}, {"date": "2019-01-11", "close": 0.99, "volume": 44126.0}, {"date": "2019-01-14", "close": 1.0334, "volume": 31048.0}, {"date": "2019-01-15", "close": 1.037, "volume": 95386.0}, {"date": "2019-01-16", "close": 0.9821, "volume": 47769.0}, {"date": "2019-01-17", "close": 0.99, "volume": 55847.0}, {"date": "2019-01-18", "close": 0.98, "volume": 5759.0}, {"date": "2019-01-22", "close": 0.96, "volume": 12214.0}, {"date": "2019-01-23", "close": 0.9551, "volume": 23187.0}, {"date": "2019-01-24", "close": 0.98, "volume": 34554.0}, {"date": "2019-01-25", "close": 1.07, "volume": 262012.0}, {"date": "2019-01-28", "close": 1.0, "volume": 22489.0}, {"date": "2019-01-29", "close": 1.05, "volume": 9049.0}, {"date": "2019-01-30", "close": 1.01, "volume": 16587.0}, {"date": "2019-01-31", "close": 1.08, "volume": 141497.0}, {"date": "2019-02-01", "close": 1.18, "volume": 337808.0}, {"date": "2019-02-04", "close": 1.16, "volume": 150089.0}, {"date": "2019-02-05", "close": 1.0792, "volume": 53984.0}, {"date": "2019-02-06", "close": 1.06, "volume": 41517.0}, {"date": "2019-02-07", "close": 1.0371, "volume": 29588.0}, {"date": "2019-02-08", "close": 1.0435, "volume": 37389.0}, {"date": "2019-02-11", "close": 1.03, "volume": 62178.0}, {"date": "2019-02-12", "close": 1.08, "volume": 39049.0}, {"date": "2019-02-13", "close": 1.04, "volume": 86093.0}, {"date": "2019-02-14", "close": 1.0284, "volume": 48113.0}, {"date": "2019-02-15", "close": 1.05, "volume": 68421.0}, {"date": "2019-02-19", "close": 1.06, "volume": 10752.0}, {"date": "2019-02-20", "close": 1.07, "volume": 22034.0}, {"date": "2019-02-21", "close": 1.08, "volume": 27653.0}, {"date": "2019-02-22", "close": 1.09, "volume": 39622.0}, {"date": "2019-02-25", "close": 1.1, "volume": 648254.0}, {"date": "2019-02-26", "close": 1.12, "volume": 72100.0}, {"date": "2019-02-27", "close": 1.1299, "volume": 129111.0}, {"date": "2019-02-28", "close": 1.14, "volume": 32160.0}, {"date": "2019-03-01", "close": 1.1, "volume": 58979.0}, {"date": "2019-03-04", "close": 1.13, "volume": 146905.0}, {"date": "2019-03-05", "close": 1.14, "volume": 541247.0}, {"date": "2019-03-06", "close": 1.1801, "volume": 239045.0}, {"date": "2019-03-07", "close": 1.1389, "volume": 73797.0}, {"date": "2019-03-08", "close": 1.0769, "volume": 68757.0}, {"date": "2019-03-11", "close": 1.08, "volume": 32106.0}, {"date": "2019-03-12", "close": 1.05, "volume": 20232.0}, {"date": "2019-03-13", "close": 1.07, "volume": 23120.0}, {"date": "2019-03-14", "close": 1.08, "volume": 28717.0}, {"date": "2019-03-15", "close": 1.04, "volume": 30939.0}, {"date": "2019-03-18", "close": 1.07, "volume": 48833.0}, {"date": "2019-03-19", "close": 1.06, "volume": 122016.0}, {"date": "2019-03-20", "close": 1.0121, "volume": 40931.0}, {"date": "2019-03-21", "close": 1.03, "volume": 10163.0}, {"date": "2019-03-22", "close": 1.03, "volume": 29093.0}, {"date": "2019-03-25", "close": 0.994, "volume": 43812.0}, {"date": "2019-03-26", "close": 0.9998, "volume": 49051.0}, {"date": "2019-03-27", "close": 1.02, "volume": 34178.0}, {"date": "2019-03-28", "close": 1.0, "volume": 55867.0}, {"date": "2019-03-29", "close": 0.9921, "volume": 7118.0}, {"date": "2019-04-01", "close": 1.0004, "volume": 29628.0}, {"date": "2019-04-02", "close": 0.995, "volume": 12086.0}, {"date": "2019-04-03", "close": 0.9901, "volume": 16122.0}, {"date": "2019-04-04", "close": 1.0026, "volume": 225841.0}, {"date": "2019-04-05", "close": 1.0, "volume": 52556.0}, {"date": "2019-04-08", "close": 1.02, "volume": 39577.0}, {"date": "2019-04-09", "close": 2.12, "volume": 51989070.0}, {"date": "2019-04-10", "close": 3.85, "volume": 52986810.0}, {"date": "2019-04-11", "close": 3.05, "volume": 6164623.0}, {"date": "2019-04-12", "close": 2.5, "volume": 1552876.0}, {"date": "2019-04-15", "close": 3.25, "volume": 9282919.0}, {"date": "2019-04-16", "close": 2.72, "volume": 1539617.0}, {"date": "2019-04-17", "close": 2.77, "volume": 524005.0}, {"date": "2019-04-18", "close": 2.67, "volume": 460423.0}, {"date": "2019-04-22", "close": 2.3, "volume": 598650.0}, {"date": "2019-04-23", "close": 2.35, "volume": 321825.0}, {"date": "2019-04-24", "close": 2.34, "volume": 152639.0}, {"date": "2019-04-25", "close": 2.21, "volume": 235988.0}, {"date": "2019-04-26", "close": 2.04, "volume": 346631.0}, {"date": "2019-04-29", "close": 2.0, "volume": 152778.0}, {"date": "2019-04-30", "close": 1.88, "volume": 233893.0}, {"date": "2019-05-01", "close": 1.76, "volume": 212321.0}, {"date": "2019-05-02", "close": 1.69, "volume": 124054.0}, {"date": "2019-05-03", "close": 1.81, "volume": 736138.0}, {"date": "2019-05-06", "close": 1.84, "volume": 338438.0}, {"date": "2019-05-07", "close": 2.26, "volume": 3445842.0}, {"date": "2019-05-08", "close": 2.19, "volume": 3243797.0}, {"date": "2019-05-09", "close": 1.91, "volume": 473635.0}, {"date": "2019-05-10", "close": 2.35, "volume": 1054563.0}, {"date": "2019-05-13", "close": 2.58, "volume": 1491593.0}, {"date": "2019-05-14", "close": 2.25, "volume": 778399.0}, {"date": "2019-05-15", "close": 2.38, "volume": 338348.0}, {"date": "2019-05-16", "close": 2.4, "volume": 180794.0}, {"date": "2019-05-17", "close": 2.38, "volume": 236543.0}, {"date": "2019-05-20", "close": 2.14, "volume": 185853.0}, {"date": "2019-05-21", "close": 2.23, "volume": 92586.0}, {"date": "2019-05-22", "close": 2.05, "volume": 137277.0}, {"date": "2019-05-23", "close": 2.02, "volume": 67926.0}, {"date": "2019-05-24", "close": 2.0, "volume": 49217.0}, {"date": "2019-05-28", "close": 2.01, "volume": 47795.0}, {"date": "2019-05-29", "close": 1.96, "volume": 49591.0}, {"date": "2019-05-30", "close": 1.9, "volume": 35999.0}, {"date": "2019-05-31", "close": 1.825, "volume": 61561.0}, {"date": "2019-06-03", "close": 1.8, "volume": 47675.0}, {"date": "2019-06-04", "close": 1.83, "volume": 47290.0}, {"date": "2019-06-05", "close": 1.84, "volume": 19567.0}, {"date": "2019-06-06", "close": 1.99, "volume": 206534.0}, {"date": "2019-06-07", "close": 1.99, "volume": 30871.0}, {"date": "2019-06-10", "close": 2.19, "volume": 115446.0}, {"date": "2019-06-11", "close": 2.13, "volume": 154194.0}, {"date": "2019-06-12", "close": 2.13, "volume": 76865.0}, {"date": "2019-06-13", "close": 2.16, "volume": 55659.0}, {"date": "2019-06-14", "close": 2.11, "volume": 36476.0}, {"date": "2019-06-17", "close": 2.11, "volume": 22011.0}, {"date": "2019-06-18", "close": 2.24, "volume": 169397.0}, {"date": "2019-06-19", "close": 2.48, "volume": 447318.0}, {"date": "2019-06-20", "close": 2.66, "volume": 637188.0}, {"date": "2019-06-21", "close": 2.59, "volume": 143094.0}, {"date": "2019-06-24", "close": 2.525, "volume": 77147.0}, {"date": "2019-06-25", "close": 2.64, "volume": 93350.0}, {"date": "2019-06-26", "close": 2.75, "volume": 439742.0}, {"date": "2019-06-27", "close": 2.6, "volume": 135226.0}, {"date": "2019-06-28", "close": 2.7, "volume": 6597072.0}, {"date": "2019-07-01", "close": 2.64, "volume": 235444.0}, {"date": "2019-07-02", "close": 2.51, "volume": 130272.0}, {"date": "2019-07-03", "close": 2.45, "volume": 78396.0}, {"date": "2019-07-05", "close": 2.53, "volume": 114301.0}, {"date": "2019-07-08", "close": 2.43, "volume": 60081.0}, {"date": "2019-07-09", "close": 2.45, "volume": 92101.0}, {"date": "2019-07-10", "close": 2.57, "volume": 93641.0}, {"date": "2019-07-11", "close": 2.57, "volume": 64985.0}, {"date": "2019-07-12", "close": 2.61, "volume": 61370.0}, {"date": "2019-07-15", "close": 2.62, "volume": 35029.0}, {"date": "2019-07-16", "close": 2.81, "volume": 391158.0}, {"date": "2019-07-17", "close": 2.77, "volume": 148186.0}, {"date": "2019-07-18", "close": 2.85, "volume": 97459.0}, {"date": "2019-07-19", "close": 2.63, "volume": 127965.0}, {"date": "2019-07-22", "close": 2.62, "volume": 55387.0}, {"date": "2019-07-23", "close": 2.6387, "volume": 53887.0}, {"date": "2019-07-24", "close": 2.62, "volume": 42948.0}, {"date": "2019-07-25", "close": 2.62, "volume": 38323.0}, {"date": "2019-07-26", "close": 2.6018, "volume": 71948.0}, {"date": "2019-07-29", "close": 2.6, "volume": 7296.0}, {"date": "2019-07-30", "close": 2.6, "volume": 18484.0}, {"date": "2019-07-31", "close": 2.6342, "volume": 26137.0}, {"date": "2019-08-01", "close": 2.61, "volume": 25090.0}, {"date": "2019-08-02", "close": 2.5164, "volume": 109277.0}, {"date": "2019-08-05", "close": 2.25, "volume": 125981.0}, {"date": "2019-08-06", "close": 2.34, "volume": 40417.0}, {"date": "2019-08-07", "close": 2.37, "volume": 9564.0}, {"date": "2019-08-08", "close": 2.4, "volume": 33085.0}, {"date": "2019-08-09", "close": 2.18, "volume": 184461.0}, {"date": "2019-08-12", "close": 2.23, "volume": 17563.0}, {"date": "2019-08-13", "close": 2.11, "volume": 63766.0}, {"date": "2019-08-14", "close": 2.24, "volume": 50275.0}, {"date": "2019-08-15", "close": 2.14, "volume": 52028.0}, {"date": "2019-08-16", "close": 2.08, "volume": 74094.0}, {"date": "2019-08-19", "close": 2.02, "volume": 66999.0}, {"date": "2019-08-20", "close": 1.83, "volume": 145182.0}, {"date": "2019-08-21", "close": 1.825, "volume": 81828.0}, {"date": "2019-08-22", "close": 1.8946, "volume": 103460.0}, {"date": "2019-08-23", "close": 1.88, "volume": 13682.0}, {"date": "2019-08-26", "close": 1.87, "volume": 59428.0}, {"date": "2019-08-27", "close": 1.85, "volume": 22067.0}, {"date": "2019-08-28", "close": 1.86, "volume": 31119.0}, {"date": "2019-08-29", "close": 1.9, "volume": 20167.0}, {"date": "2019-08-30", "close": 1.86, "volume": 23722.0}, {"date": "2019-09-03", "close": 1.87, "volume": 7017.0}, {"date": "2019-09-04", "close": 1.87, "volume": 37880.0}, {"date": "2019-09-05", "close": 1.925, "volume": 9444.0}, {"date": "2019-09-06", "close": 1.89, "volume": 16436.0}, {"date": "2019-09-09", "close": 1.86, "volume": 9859.0}, {"date": "2019-09-10", "close": 1.9, "volume": 31921.0}, {"date": "2019-09-11", "close": 1.84, "volume": 8638.0}, {"date": "2019-09-12", "close": 1.855, "volume": 19717.0}, {"date": "2019-09-13", "close": 1.85, "volume": 14473.0}, {"date": "2019-09-16", "close": 1.81, "volume": 5522.0}, {"date": "2019-09-17", "close": 1.81, "volume": 17483.0}, {"date": "2019-09-18", "close": 1.8, "volume": 10062.0}, {"date": "2019-09-19", "close": 1.79, "volume": 19979.0}, {"date": "2019-09-20", "close": 1.8, "volume": 3982.0}, {"date": "2019-09-23", "close": 1.86, "volume": 8508.0}, {"date": "2019-09-24", "close": 1.79, "volume": 17200.0}, {"date": "2019-09-25", "close": 1.68, "volume": 81086.0}, {"date": "2019-09-26", "close": 1.7332, "volume": 8880.0}, {"date": "2019-09-27", "close": 1.6643, "volume": 10891.0}, {"date": "2019-09-30", "close": 1.63, "volume": 10051.0}, {"date": "2019-10-01", "close": 1.51, "volume": 12425.0}, {"date": "2019-10-02", "close": 1.601, "volume": 19532.0}, {"date": "2019-10-03", "close": 1.6289, "volume": 10073.0}, {"date": "2019-10-04", "close": 1.682, "volume": 4254.0}, {"date": "2019-10-07", "close": 1.76, "volume": 6302.0}, {"date": "2019-10-08", "close": 1.62, "volume": 10367.0}, {"date": "2019-10-09", "close": 1.5, "volume": 15208.0}, {"date": "2019-10-10", "close": 1.61, "volume": 4735.0}, {"date": "2019-10-11", "close": 1.56, "volume": 40132.0}, {"date": "2019-10-14", "close": 1.69, "volume": 20198.0}, {"date": "2019-10-15", "close": 1.9, "volume": 68813.0}, {"date": "2019-10-16", "close": 1.83, "volume": 16524.0}, {"date": "2019-10-17", "close": 1.84, "volume": 5351.0}, {"date": "2019-10-18", "close": 1.7701, "volume": 12854.0}, {"date": "2019-10-21", "close": 1.8201, "volume": 15735.0}, {"date": "2019-10-22", "close": 1.78, "volume": 24814.0}, {"date": "2019-10-23", "close": 1.8299, "volume": 6539.0}, {"date": "2019-10-24", "close": 1.8309, "volume": 7422.0}, {"date": "2019-10-25", "close": 1.87, "volume": 18386.0}, {"date": "2019-10-28", "close": 1.79, "volume": 7768.0}, {"date": "2019-10-29", "close": 1.75, "volume": 18711.0}, {"date": "2019-10-30", "close": 1.7892, "volume": 16594.0}, {"date": "2019-10-31", "close": 1.78, "volume": 3997.0}, {"date": "2019-11-01", "close": 1.77, "volume": 3789.0}, {"date": "2019-11-04", "close": 1.74, "volume": 5999.0}, {"date": "2019-11-05", "close": 1.74, "volume": 5761.0}, {"date": "2019-11-06", "close": 1.7181, "volume": 3088.0}, {"date": "2019-11-07", "close": 1.7201, "volume": 10352.0}, {"date": "2019-11-08", "close": 1.73, "volume": 12492.0}, {"date": "2019-11-11", "close": 1.72, "volume": 761.0}, {"date": "2019-11-12", "close": 1.7, "volume": 8057.0}, {"date": "2019-11-13", "close": 1.71, "volume": 353.0}, {"date": "2019-11-14", "close": 1.7316, "volume": 9441.0}, {"date": "2019-11-15", "close": 1.7, "volume": 9998.0}, {"date": "2019-11-18", "close": 1.6732, "volume": 8140.0}, {"date": "2019-11-19", "close": 1.74, "volume": 6022.0}, {"date": "2019-11-20", "close": 1.7695, "volume": 10792.0}, {"date": "2019-11-21", "close": 1.851, "volume": 59706.0}, {"date": "2019-11-22", "close": 1.88, "volume": 17668.0}, {"date": "2019-11-25", "close": 1.79, "volume": 12951.0}, {"date": "2019-11-26", "close": 1.8115, "volume": 10715.0}, {"date": "2019-11-27", "close": 1.8001, "volume": 10051.0}, {"date": "2019-11-29", "close": 1.8047, "volume": 963.0}, {"date": "2019-12-02", "close": 1.8164, "volume": 5442.0}, {"date": "2019-12-03", "close": 1.7437, "volume": 3247.0}, {"date": "2019-12-04", "close": 1.7601, "volume": 2032.0}, {"date": "2019-12-05", "close": 1.7027, "volume": 5390.0}, {"date": "2019-12-06", "close": 1.649, "volume": 12090.0}, {"date": "2019-12-09", "close": 1.6164, "volume": 5350.0}, {"date": "2019-12-10", "close": 1.5535, "volume": 6191.0}, {"date": "2019-12-11", "close": 1.4847, "volume": 10201.0}, {"date": "2019-12-12", "close": 1.36, "volume": 18498.0}, {"date": "2019-12-13", "close": 1.4182, "volume": 25955.0}, {"date": "2019-12-16", "close": 1.5, "volume": 12259.0}, {"date": "2019-12-17", "close": 1.4309, "volume": 4896.0}, {"date": "2019-12-18", "close": 1.59, "volume": 150524.0}, {"date": "2019-12-19", "close": 1.5856, "volume": 26131.0}, {"date": "2019-12-20", "close": 1.5075, "volume": 8816.0}, {"date": "2019-12-23", "close": 1.4948, "volume": 12356.0}, {"date": "2019-12-24", "close": 1.43, "volume": 8706.0}, {"date": "2019-12-26", "close": 1.4737, "volume": 6194.0}, {"date": "2019-12-27", "close": 1.4, "volume": 9619.0}, {"date": "2019-12-30", "close": 1.38, "volume": 44503.0}, {"date": "2019-12-31", "close": 1.3609, "volume": 10805.0}, {"date": "2020-01-02", "close": 1.35, "volume": 4331.0}, {"date": "2020-01-03", "close": 1.4736, "volume": 42002.0}, {"date": "2020-01-06", "close": 1.43, "volume": 18687.0}, {"date": "2020-01-07", "close": 1.4335, "volume": 13696.0}, {"date": "2020-01-08", "close": 1.5112, "volume": 90875.0}, {"date": "2020-01-09", "close": 1.4518, "volume": 27265.0}, {"date": "2020-01-10", "close": 1.4754, "volume": 35760.0}, {"date": "2020-01-13", "close": 1.52, "volume": 27865.0}, {"date": "2020-01-14", "close": 1.545, "volume": 5120.0}, {"date": "2020-01-15", "close": 1.613, "volume": 51009.0}, {"date": "2020-01-16", "close": 1.63, "volume": 17118.0}, {"date": "2020-01-17", "close": 1.4, "volume": 51992.0}, {"date": "2020-01-21", "close": 1.41, "volume": 7324.0}, {"date": "2020-01-22", "close": 1.53, "volume": 26244.0}, {"date": "2020-01-23", "close": 1.44, "volume": 3637.0}, {"date": "2020-01-24", "close": 1.36, "volume": 34566.0}, {"date": "2020-01-27", "close": 1.31, "volume": 9179.0}, {"date": "2020-01-28", "close": 1.26, "volume": 33281.0}, {"date": "2020-01-29", "close": 1.16, "volume": 18070.0}, {"date": "2020-01-30", "close": 1.1603, "volume": 6980.0}, {"date": "2020-01-31", "close": 1.1569, "volume": 11597.0}, {"date": "2020-02-03", "close": 1.16, "volume": 12660.0}, {"date": "2020-02-04", "close": 1.15, "volume": 3660.0}, {"date": "2020-02-05", "close": 1.155, "volume": 7109.0}, {"date": "2020-02-06", "close": 1.14, "volume": 12885.0}, {"date": "2020-02-07", "close": 1.035, "volume": 11886.0}, {"date": "2020-02-10", "close": 1.1008, "volume": 19361.0}, {"date": "2020-02-11", "close": 1.08, "volume": 10738.0}, {"date": "2020-02-12", "close": 1.0502, "volume": 9540.0}, {"date": "2020-02-13", "close": 1.1, "volume": 7586.0}, {"date": "2020-02-14", "close": 1.15, "volume": 77087.0}, {"date": "2020-02-18", "close": 1.29, "volume": 71709.0}, {"date": "2020-02-19", "close": 1.17, "volume": 29248.0}, {"date": "2020-02-20", "close": 1.2376, "volume": 29329.0}, {"date": "2020-02-21", "close": 1.11, "volume": 17509.0}, {"date": "2020-02-24", "close": 1.0501, "volume": 36145.0}, {"date": "2020-02-25", "close": 1.14, "volume": 87109.0}, {"date": "2020-02-26", "close": 1.1257, "volume": 24556.0}, {"date": "2020-02-27", "close": 1.058, "volume": 35284.0}, {"date": "2020-02-28", "close": 1.0299, "volume": 45927.0}, {"date": "2020-03-02", "close": 0.984, "volume": 13454.0}, {"date": "2020-03-03", "close": 0.9808, "volume": 40794.0}, {"date": "2020-03-04", "close": 1.0, "volume": 23757.0}, {"date": "2020-03-05", "close": 0.963, "volume": 2613.0}, {"date": "2020-03-06", "close": 1.0, "volume": 8938.0}, {"date": "2020-03-09", "close": 0.97, "volume": 23688.0}, {"date": "2020-03-10", "close": 0.98, "volume": 9133.0}, {"date": "2020-03-11", "close": 0.96, "volume": 35567.0}, {"date": "2020-03-12", "close": 0.8977, "volume": 35881.0}, {"date": "2020-03-13", "close": 0.855, "volume": 16377.0}, {"date": "2020-03-16", "close": 0.85, "volume": 16221.0}, {"date": "2020-03-17", "close": 0.91, "volume": 20252.0}, {"date": "2020-03-18", "close": 0.7281, "volume": 23639.0}, {"date": "2020-03-19", "close": 0.735, "volume": 7828.0}, {"date": "2020-03-20", "close": 0.9, "volume": 9185.0}, {"date": "2020-03-23", "close": 0.84, "volume": 9018.0}, {"date": "2020-03-24", "close": 0.8631, "volume": 6528.0}, {"date": "2020-03-25", "close": 0.91, "volume": 8775.0}, {"date": "2020-03-26", "close": 1.0, "volume": 10984.0}, {"date": "2020-03-27", "close": 0.964, "volume": 4271.0}, {"date": "2020-03-30", "close": 0.9525, "volume": 6499.0}, {"date": "2020-03-31", "close": 0.948, "volume": 8266.0}, {"date": "2020-04-01", "close": 0.9485, "volume": 1883.0}, {"date": "2020-04-02", "close": 0.9245, "volume": 5156.0}, {"date": "2020-04-03", "close": 0.9485, "volume": 696.0}, {"date": "2020-04-06", "close": 0.9451, "volume": 3532.0}, {"date": "2020-04-07", "close": 0.9, "volume": 19112.0}, {"date": "2020-04-08", "close": 0.8753, "volume": 14167.0}, {"date": "2020-04-09", "close": 0.85, "volume": 22275.0}, {"date": "2020-04-13", "close": 0.822, "volume": 5737.0}, {"date": "2020-04-14", "close": 0.822, "volume": 9145.0}, {"date": "2020-04-15", "close": 0.861, "volume": 2715.0}, {"date": "2020-04-16", "close": 0.8498, "volume": 8238.0}, {"date": "2020-04-17", "close": 0.8392, "volume": 7576.0}, {"date": "2020-04-20", "close": 0.83, "volume": 3009.0}, {"date": "2020-04-21", "close": 0.7702, "volume": 10304.0}, {"date": "2020-04-22", "close": 0.764, "volume": 16506.0}, {"date": "2020-04-23", "close": 0.74, "volume": 3908.0}, {"date": "2020-04-24", "close": 0.75, "volume": 7119.0}, {"date": "2020-04-27", "close": 0.673, "volume": 62808.0}, {"date": "2020-04-28", "close": 0.7479, "volume": 20176.0}, {"date": "2020-04-29", "close": 0.72, "volume": 17195.0}, {"date": "2020-04-30", "close": 0.7236, "volume": 10694.0}, {"date": "2020-05-01", "close": 0.74, "volume": 33053.0}, {"date": "2020-05-04", "close": 0.71, "volume": 11266.0}, {"date": "2020-05-05", "close": 0.716, "volume": 9746.0}, {"date": "2020-05-06", "close": 0.75, "volume": 25276.0}, {"date": "2020-05-07", "close": 0.8, "volume": 12030.0}, {"date": "2020-05-08", "close": 0.7499, "volume": 12722.0}, {"date": "2020-05-11", "close": 0.756, "volume": 16550.0}, {"date": "2020-05-12", "close": 0.71, "volume": 7913.0}, {"date": "2020-05-13", "close": 0.7599, "volume": 25566.0}, {"date": "2020-05-14", "close": 0.7204, "volume": 12850.0}, {"date": "2020-05-15", "close": 0.7136, "volume": 32723.0}, {"date": "2020-05-18", "close": 0.715, "volume": 23242.0}, {"date": "2020-05-19", "close": 0.7637, "volume": 19482.0}, {"date": "2020-05-20", "close": 0.786, "volume": 25971.0}, {"date": "2020-05-21", "close": 0.9, "volume": 37675.0}, {"date": "2020-05-22", "close": 0.8339, "volume": 8558.0}, {"date": "2020-05-26", "close": 0.8999, "volume": 8038.0}, {"date": "2020-05-27", "close": 0.8969, "volume": 10126.0}, {"date": "2020-05-28", "close": 0.9354, "volume": 10130.0}, {"date": "2020-05-29", "close": 0.9, "volume": 6228.0}, {"date": "2020-06-01", "close": 0.91, "volume": 6242.0}, {"date": "2020-06-02", "close": 0.8845, "volume": 4127.0}, {"date": "2020-06-03", "close": 0.9135, "volume": 6622.0}, {"date": "2020-06-04", "close": 0.86, "volume": 7899.0}, {"date": "2020-06-05", "close": 0.8599, "volume": 29980.0}, {"date": "2020-06-08", "close": 0.8947, "volume": 32632.0}, {"date": "2020-06-09", "close": 0.92, "volume": 17074.0}, {"date": "2020-06-10", "close": 0.9999, "volume": 30519.0}, {"date": "2020-06-11", "close": 1.12, "volume": 416120.0}, {"date": "2020-06-12", "close": 1.1383, "volume": 64219.0}, {"date": "2020-06-15", "close": 1.29, "volume": 167211.0}, {"date": "2020-06-16", "close": 1.12, "volume": 1626679.0}, {"date": "2020-06-17", "close": 1.1156, "volume": 141006.0}, {"date": "2020-06-18", "close": 0.9979, "volume": 113364.0}, {"date": "2020-06-19", "close": 0.95, "volume": 52514.0}, {"date": "2020-06-22", "close": 1.14, "volume": 115494.0}, {"date": "2020-06-23", "close": 1.171, "volume": 57018.0}, {"date": "2020-06-24", "close": 1.25, "volume": 80674.0}, {"date": "2020-06-25", "close": 1.23, "volume": 72894.0}, {"date": "2020-06-26", "close": 1.15, "volume": 43772.0}, {"date": "2020-06-29", "close": 1.1658, "volume": 46918.0}, {"date": "2020-06-30", "close": 1.26, "volume": 40216.0}, {"date": "2020-07-01", "close": 1.31, "volume": 95362.0}, {"date": "2020-07-02", "close": 1.31, "volume": 46757.0}, {"date": "2020-07-06", "close": 1.36, "volume": 49211.0}, {"date": "2020-07-07", "close": 1.37, "volume": 48089.0}, {"date": "2020-07-08", "close": 1.48, "volume": 57239.0}, {"date": "2020-07-09", "close": 1.49, "volume": 67206.0}, {"date": "2020-07-10", "close": 1.44, "volume": 179762.0}, {"date": "2020-07-13", "close": 1.46, "volume": 84517.0}, {"date": "2020-07-14", "close": 1.58, "volume": 85469.0}, {"date": "2020-07-15", "close": 1.5201, "volume": 25142.0}, {"date": "2020-07-16", "close": 1.7, "volume": 848458.0}, {"date": "2020-07-17", "close": 1.71, "volume": 70188.0}, {"date": "2020-07-20", "close": 1.38, "volume": 111848.0}, {"date": "2020-07-21", "close": 1.31, "volume": 43898.0}, {"date": "2020-07-22", "close": 1.29, "volume": 38139.0}, {"date": "2020-07-23", "close": 1.25, "volume": 19043.0}, {"date": "2020-07-24", "close": 1.1639, "volume": 28300.0}, {"date": "2020-07-27", "close": 1.14, "volume": 13834.0}, {"date": "2020-07-28", "close": 1.12, "volume": 8653.0}, {"date": "2020-07-29", "close": 1.065, "volume": 69784.0}, {"date": "2020-07-30", "close": 1.05, "volume": 46252.0}, {"date": "2020-07-31", "close": 1.06, "volume": 26829.0}, {"date": "2020-08-03", "close": 1.365, "volume": 387600.0}, {"date": "2020-08-04", "close": 1.275, "volume": 82279.0}, {"date": "2020-08-05", "close": 1.3, "volume": 36347.0}, {"date": "2020-08-06", "close": 1.2652, "volume": 34534.0}, {"date": "2020-08-07", "close": 1.2612, "volume": 17855.0}, {"date": "2020-08-10", "close": 1.21, "volume": 18360.0}, {"date": "2020-08-11", "close": 1.15, "volume": 34183.0}, {"date": "2020-08-12", "close": 1.1, "volume": 50561.0}, {"date": "2020-08-13", "close": 1.1, "volume": 33512.0}, {"date": "2020-08-14", "close": 1.0999, "volume": 54637.0}, {"date": "2020-08-17", "close": 1.14, "volume": 18501.0}, {"date": "2020-08-18", "close": 1.1899, "volume": 176231.0}, {"date": "2020-08-19", "close": 1.1, "volume": 50989.0}, {"date": "2020-08-20", "close": 1.1355, "volume": 17291.0}, {"date": "2020-08-21", "close": 1.125, "volume": 22318.0}, {"date": "2020-08-24", "close": 1.08, "volume": 27589.0}, {"date": "2020-08-25", "close": 1.09, "volume": 3853.0}, {"date": "2020-08-26", "close": 1.1, "volume": 19799.0}, {"date": "2020-08-27", "close": 1.06, "volume": 13571.0}, {"date": "2020-08-28", "close": 1.2, "volume": 250412.0}, {"date": "2020-08-31", "close": 1.12, "volume": 22193.0}, {"date": "2020-09-01", "close": 1.17, "volume": 43516.0}, {"date": "2020-09-02", "close": 1.13, "volume": 17240.0}, {"date": "2020-09-03", "close": 1.11, "volume": 32074.0}, {"date": "2020-09-04", "close": 1.1, "volume": 27247.0}, {"date": "2020-09-08", "close": 1.14, "volume": 17481.0}, {"date": "2020-09-09", "close": 1.09, "volume": 9963.0}, {"date": "2020-09-10", "close": 1.07, "volume": 26856.0}, {"date": "2020-09-11", "close": 1.06, "volume": 22739.0}, {"date": "2020-09-14", "close": 1.09, "volume": 11490.0}, {"date": "2020-09-15", "close": 1.1, "volume": 13679.0}, {"date": "2020-09-16", "close": 1.12, "volume": 7630.0}, {"date": "2020-09-17", "close": 1.09, "volume": 6684.0}, {"date": "2020-09-18", "close": 1.06, "volume": 12246.0}, {"date": "2020-09-21", "close": 1.06, "volume": 3862.0}, {"date": "2020-09-22", "close": 1.07, "volume": 8644.0}, {"date": "2020-09-23", "close": 1.0752, "volume": 4587.0}, {"date": "2020-09-24", "close": 1.07, "volume": 22408.0}, {"date": "2020-09-25", "close": 1.1, "volume": 33995.0}, {"date": "2020-09-28", "close": 1.1501, "volume": 238983.0}, {"date": "2020-09-29", "close": 1.1283, "volume": 78815.0}, {"date": "2020-09-30", "close": 1.105, "volume": 18678.0}, {"date": "2020-10-01", "close": 1.13, "volume": 4725.0}, {"date": "2020-10-02", "close": 1.1, "volume": 17237.0}, {"date": "2020-10-05", "close": 1.11, "volume": 11109.0}, {"date": "2020-10-06", "close": 1.11, "volume": 1777.0}, {"date": "2020-10-07", "close": 1.1, "volume": 6447.0}, {"date": "2020-10-08", "close": 1.09, "volume": 5607.0}, {"date": "2020-10-09", "close": 1.08, "volume": 26776.0}, {"date": "2020-10-12", "close": 1.19, "volume": 994439.0}, {"date": "2020-10-13", "close": 1.09, "volume": 184798.0}, {"date": "2020-10-14", "close": 1.15, "volume": 85680.0}, {"date": "2020-10-15", "close": 1.166, "volume": 59878.0}, {"date": "2020-10-16", "close": 1.1852, "volume": 174273.0}, {"date": "2020-10-19", "close": 1.22, "volume": 682585.0}, {"date": "2020-10-20", "close": 1.245, "volume": 96601.0}, {"date": "2020-10-21", "close": 1.18, "volume": 51733.0}, {"date": "2020-10-22", "close": 1.26, "volume": 296487.0}, {"date": "2020-10-23", "close": 1.23, "volume": 23361.0}, {"date": "2020-10-26", "close": 1.1, "volume": 95787.0}, {"date": "2020-10-27", "close": 1.12, "volume": 14500.0}, {"date": "2020-10-28", "close": 1.09, "volume": 35780.0}, {"date": "2020-10-29", "close": 1.09, "volume": 13207.0}, {"date": "2020-10-30", "close": 1.09, "volume": 28831.0}, {"date": "2020-11-02", "close": 1.1, "volume": 35479.0}, {"date": "2020-11-03", "close": 1.1319, "volume": 56528.0}, {"date": "2020-11-04", "close": 1.13, "volume": 32327.0}, {"date": "2020-11-05", "close": 1.13, "volume": 56284.0}, {"date": "2020-11-06", "close": 1.155, "volume": 57915.0}, {"date": "2020-11-09", "close": 1.15, "volume": 24477.0}, {"date": "2020-11-10", "close": 1.15, "volume": 25393.0}, {"date": "2020-11-11", "close": 1.14, "volume": 20450.0}, {"date": "2020-11-12", "close": 1.22, "volume": 286800.0}, {"date": "2020-11-13", "close": 1.1333, "volume": 67361.0}, {"date": "2020-11-16", "close": 1.12, "volume": 17079.0}, {"date": "2020-11-17", "close": 1.13, "volume": 29893.0}, {"date": "2020-11-18", "close": 1.16, "volume": 127713.0}, {"date": "2020-11-19", "close": 1.16, "volume": 64522.0}, {"date": "2020-11-20", "close": 1.15, "volume": 32623.0}, {"date": "2020-11-23", "close": 1.17, "volume": 34893.0}, {"date": "2020-11-24", "close": 1.21, "volume": 190792.0}, {"date": "2020-11-25", "close": 1.27, "volume": 199166.0}, {"date": "2020-11-27", "close": 1.24, "volume": 34515.0}, {"date": "2020-11-30", "close": 1.22, "volume": 30539.0}, {"date": "2020-12-01", "close": 1.15, "volume": 30829.0}, {"date": "2020-12-02", "close": 1.17, "volume": 11508.0}, {"date": "2020-12-03", "close": 1.23, "volume": 73166.0}, {"date": "2020-12-04", "close": 1.18, "volume": 42428.0}, {"date": "2020-12-07", "close": 1.19, "volume": 19253.0}, {"date": "2020-12-08", "close": 1.19, "volume": 27290.0}, {"date": "2020-12-09", "close": 1.15, "volume": 54904.0}, {"date": "2020-12-10", "close": 1.1781, "volume": 4644.0}, {"date": "2020-12-11", "close": 1.1602, "volume": 13216.0}, {"date": "2020-12-14", "close": 1.17, "volume": 21153.0}, {"date": "2020-12-15", "close": 1.2, "volume": 6063.0}, {"date": "2020-12-16", "close": 1.2, "volume": 44379.0}, {"date": "2020-12-17", "close": 1.18, "volume": 5972.0}, {"date": "2020-12-18", "close": 1.2002, "volume": 9939.0}, {"date": "2020-12-21", "close": 1.2, "volume": 12050.0}, {"date": "2020-12-22", "close": 1.18, "volume": 12470.0}, {"date": "2020-12-23", "close": 1.28, "volume": 78500.0}, {"date": "2020-12-24", "close": 1.2799, "volume": 49926.0}, {"date": "2020-12-28", "close": 1.21, "volume": 49685.0}, {"date": "2020-12-29", "close": 1.19, "volume": 139609.0}, {"date": "2020-12-30", "close": 1.19, "volume": 21848.0}, {"date": "2020-12-31", "close": 1.19, "volume": 32248.0}, {"date": "2021-01-04", "close": 1.18, "volume": 17972.0}, {"date": "2021-01-05", "close": 1.23, "volume": 21266.0}, {"date": "2021-01-06", "close": 1.22, "volume": 41438.0}, {"date": "2021-01-07", "close": 1.2686, "volume": 20353.0}, {"date": "2021-01-08", "close": 1.241, "volume": 18579.0}, {"date": "2021-01-11", "close": 1.26, "volume": 28256.0}, {"date": "2021-01-12", "close": 1.248, "volume": 63610.0}, {"date": "2021-01-13", "close": 1.21, "volume": 31571.0}, {"date": "2021-01-14", "close": 1.26, "volume": 43054.0}, {"date": "2021-01-15", "close": 1.26, "volume": 109213.0}, {"date": "2021-01-19", "close": 1.3038, "volume": 63308.0}, {"date": "2021-01-20", "close": 1.38, "volume": 206115.0}, {"date": "2021-01-21", "close": 1.4, "volume": 45028.0}, {"date": "2021-01-22", "close": 1.35, "volume": 80833.0}, {"date": "2021-01-25", "close": 1.3882, "volume": 32534.0}, {"date": "2021-01-26", "close": 1.38, "volume": 14768.0}, {"date": "2021-01-27", "close": 1.32, "volume": 61115.0}, {"date": "2021-01-28", "close": 1.27, "volume": 44818.0}, {"date": "2021-01-29", "close": 1.3137, "volume": 104996.0}, {"date": "2021-02-01", "close": 1.34, "volume": 27747.0}, {"date": "2021-02-02", "close": 1.4, "volume": 25298.0}, {"date": "2021-02-03", "close": 1.36, "volume": 21203.0}, {"date": "2021-02-04", "close": 14.3, "volume": 315842300.0}, {"date": "2021-02-05", "close": 6.33, "volume": 18333640.0}, {"date": "2021-02-08", "close": 5.85, "volume": 5239331.0}, {"date": "2021-02-09", "close": 6.21, "volume": 2443378.0}, {"date": "2021-02-10", "close": 6.08, "volume": 2366992.0}, {"date": "2021-02-11", "close": 5.62, "volume": 1095029.0}, {"date": "2021-02-12", "close": 5.72, "volume": 1613627.0}, {"date": "2021-02-16", "close": 5.9, "volume": 1548633.0}, {"date": "2021-02-17", "close": 6.02, "volume": 1581074.0}, {"date": "2021-02-18", "close": 5.75, "volume": 1029362.0}, {"date": "2021-02-19", "close": 5.66, "volume": 498146.0}, {"date": "2021-02-22", "close": 5.39, "volume": 1048341.0}, {"date": "2021-02-23", "close": 4.46, "volume": 863532.0}, {"date": "2021-02-24", "close": 5.06, "volume": 264454.0}, {"date": "2021-02-25", "close": 5.06, "volume": 288073.0}, {"date": "2021-02-26", "close": 5.05, "volume": 1336970.0}, {"date": "2021-03-01", "close": 5.15, "volume": 221621.0}, {"date": "2021-03-02", "close": 5.07, "volume": 128711.0}, {"date": "2021-03-03", "close": 4.63, "volume": 146715.0}, {"date": "2021-03-04", "close": 4.26, "volume": 249234.0}, {"date": "2021-03-05", "close": 4.08, "volume": 177286.0}, {"date": "2021-03-08", "close": 4.01, "volume": 382925.0}, {"date": "2021-03-09", "close": 4.37, "volume": 441066.0}, {"date": "2021-03-10", "close": 4.5, "volume": 911073.0}, {"date": "2021-03-11", "close": 4.78, "volume": 447465.0}, {"date": "2021-03-12", "close": 4.47, "volume": 422560.0}, {"date": "2021-03-15", "close": 4.66, "volume": 193081.0}, {"date": "2021-03-16", "close": 4.26, "volume": 236291.0}, {"date": "2021-03-17", "close": 4.6, "volume": 294094.0}, {"date": "2021-03-18", "close": 4.74, "volume": 681868.0}, {"date": "2021-03-19", "close": 5.29, "volume": 1743447.0}, {"date": "2021-03-22", "close": 5.01, "volume": 2423557.0}, {"date": "2021-03-23", "close": 4.39, "volume": 816013.0}, {"date": "2021-03-24", "close": 4.09, "volume": 273982.0}, {"date": "2021-03-25", "close": 3.97, "volume": 207284.0}, {"date": "2021-03-26", "close": 4.92, "volume": 5809520.0}, {"date": "2021-03-29", "close": 4.36, "volume": 714390.0}, {"date": "2021-03-30", "close": 4.27, "volume": 265390.0}, {"date": "2021-03-31", "close": 4.37, "volume": 2152571.0}, {"date": "2021-04-01", "close": 4.19, "volume": 382299.0}, {"date": "2021-04-05", "close": 4.2, "volume": 132172.0}, {"date": "2021-04-06", "close": 3.99, "volume": 247077.0}, {"date": "2021-04-07", "close": 3.99, "volume": 172766.0}, {"date": "2021-04-08", "close": 4.06, "volume": 311755.0}, {"date": "2021-04-09", "close": 4.06, "volume": 84271.0}, {"date": "2021-04-12", "close": 3.76, "volume": 173813.0}, {"date": "2021-04-13", "close": 3.31, "volume": 293940.0}, {"date": "2021-04-14", "close": 3.37, "volume": 94782.0}, {"date": "2021-04-15", "close": 3.09, "volume": 1646233.0}, {"date": "2021-04-16", "close": 2.81, "volume": 230637.0}, {"date": "2021-04-19", "close": 2.99, "volume": 172984.0}, {"date": "2021-04-20", "close": 2.85, "volume": 73722.0}, {"date": "2021-04-21", "close": 2.76, "volume": 93253.0}, {"date": "2021-04-22", "close": 2.75, "volume": 58512.0}, {"date": "2021-04-23", "close": 2.84, "volume": 277695.0}, {"date": "2021-04-26", "close": 3.03, "volume": 279722.0}, {"date": "2021-04-27", "close": 3.2, "volume": 346582.0}, {"date": "2021-04-28", "close": 3.33, "volume": 145042.0}, {"date": "2021-04-29", "close": 3.36, "volume": 179534.0}, {"date": "2021-04-30", "close": 3.09, "volume": 121082.0}, {"date": "2021-05-03", "close": 3.03, "volume": 119135.0}, {"date": "2021-05-04", "close": 2.9, "volume": 47608.0}, {"date": "2021-05-05", "close": 3.03, "volume": 73113.0}, {"date": "2021-05-06", "close": 2.86, "volume": 61373.0}, {"date": "2021-05-07", "close": 2.91, "volume": 29661.0}, {"date": "2021-05-10", "close": 2.88, "volume": 34028.0}, {"date": "2021-05-11", "close": 2.88, "volume": 83986.0}, {"date": "2021-05-12", "close": 2.74, "volume": 45953.0}, {"date": "2021-05-13", "close": 2.61, "volume": 41844.0}, {"date": "2021-05-14", "close": 2.75, "volume": 59818.0}, {"date": "2021-05-17", "close": 2.96, "volume": 51889.0}, {"date": "2021-05-18", "close": 2.95, "volume": 79420.0}, {"date": "2021-05-19", "close": 2.86, "volume": 37956.0}, {"date": "2021-05-20", "close": 2.89, "volume": 38820.0}, {"date": "2021-05-21", "close": 2.93, "volume": 314661.0}, {"date": "2021-05-24", "close": 2.77, "volume": 57799.0}, {"date": "2021-05-25", "close": 2.77, "volume": 48854.0}, {"date": "2021-05-26", "close": 2.91, "volume": 52346.0}, {"date": "2021-05-27", "close": 2.95, "volume": 58018.0}, {"date": "2021-05-28", "close": 2.98, "volume": 54984.0}, {"date": "2021-06-01", "close": 3.0, "volume": 55367.0}, {"date": "2021-06-02", "close": 3.12, "volume": 157098.0}, {"date": "2021-06-03", "close": 3.24, "volume": 130705.0}, {"date": "2021-06-04", "close": 3.24, "volume": 238259.0}, {"date": "2021-06-07", "close": 3.35, "volume": 34400.0}, {"date": "2021-06-08", "close": 3.33, "volume": 65870.0}, {"date": "2021-06-09", "close": 3.31, "volume": 39023.0}, {"date": "2021-06-10", "close": 3.22, "volume": 40042.0}, {"date": "2021-06-11", "close": 3.19, "volume": 29401.0}, {"date": "2021-06-14", "close": 3.24, "volume": 641687.0}, {"date": "2021-06-15", "close": 3.12, "volume": 48574.0}, {"date": "2021-06-16", "close": 3.01, "volume": 39090.0}, {"date": "2021-06-17", "close": 2.95, "volume": 42138.0}, {"date": "2021-06-18", "close": 2.99, "volume": 102859.0}, {"date": "2021-06-21", "close": 3.02, "volume": 69739.0}, {"date": "2021-06-22", "close": 2.83, "volume": 70827.0}, {"date": "2021-06-23", "close": 2.97, "volume": 94588.0}, {"date": "2021-06-24", "close": 3.02, "volume": 55587.0}, {"date": "2021-06-25", "close": 3.05, "volume": 63417.0}, {"date": "2021-06-28", "close": 2.95, "volume": 27904.0}, {"date": "2021-06-29", "close": 3.08, "volume": 111519.0}, {"date": "2021-06-30", "close": 3.08, "volume": 72304.0}, {"date": "2021-07-01", "close": 2.96, "volume": 39400.0}, {"date": "2021-07-02", "close": 2.88, "volume": 44492.0}, {"date": "2021-07-06", "close": 2.87, "volume": 39056.0}, {"date": "2021-07-07", "close": 2.75, "volume": 47730.0}, {"date": "2021-07-08", "close": 2.66, "volume": 50801.0}, {"date": "2021-07-09", "close": 2.73, "volume": 73945.0}, {"date": "2021-07-12", "close": 2.87, "volume": 113301.0}, {"date": "2021-07-13", "close": 2.8, "volume": 40464.0}, {"date": "2021-07-14", "close": 2.98, "volume": 438676.0}, {"date": "2021-07-15", "close": 3.83, "volume": 43796170.0}, {"date": "2021-07-16", "close": 3.1, "volume": 4465491.0}, {"date": "2021-07-19", "close": 2.98, "volume": 650219.0}, {"date": "2021-07-20", "close": 3.2788, "volume": 377662.0}, {"date": "2021-07-21", "close": 3.19, "volume": 278788.0}, {"date": "2021-07-22", "close": 3.33, "volume": 307689.0}, {"date": "2021-07-23", "close": 4.13, "volume": 2327650.0}, {"date": "2021-07-26", "close": 3.22, "volume": 741279.0}, {"date": "2021-07-27", "close": 3.08, "volume": 209542.0}, {"date": "2021-07-28", "close": 3.3, "volume": 104620.0}, {"date": "2021-07-29", "close": 3.16, "volume": 151656.0}, {"date": "2021-07-30", "close": 3.11, "volume": 74820.0}, {"date": "2021-08-02", "close": 3.07, "volume": 227236.0}, {"date": "2021-08-03", "close": 2.88, "volume": 123916.0}, {"date": "2021-08-04", "close": 2.9, "volume": 26045.0}, {"date": "2021-08-05", "close": 2.87, "volume": 44062.0}, {"date": "2021-08-06", "close": 2.86, "volume": 31407.0}, {"date": "2021-08-09", "close": 2.86, "volume": 47817.0}, {"date": "2021-08-10", "close": 2.88, "volume": 41491.0}, {"date": "2021-08-11", "close": 2.94, "volume": 38444.0}, {"date": "2021-08-12", "close": 2.8, "volume": 123966.0}, {"date": "2021-08-13", "close": 2.71, "volume": 254881.0}, {"date": "2021-08-16", "close": 2.63, "volume": 54953.0}, {"date": "2021-08-17", "close": 2.59, "volume": 84762.0}, {"date": "2021-08-18", "close": 2.52, "volume": 57484.0}, {"date": "2021-08-19", "close": 2.52, "volume": 29812.0}, {"date": "2021-08-20", "close": 2.58, "volume": 31716.0}, {"date": "2021-08-23", "close": 2.53, "volume": 57230.0}, {"date": "2021-08-24", "close": 2.63, "volume": 230202.0}, {"date": "2021-08-25", "close": 2.63, "volume": 98470.0}, {"date": "2021-08-26", "close": 2.63, "volume": 25380.0}, {"date": "2021-08-27", "close": 2.66, "volume": 35365.0}, {"date": "2021-08-30", "close": 2.7, "volume": 45858.0}, {"date": "2021-08-31", "close": 2.78, "volume": 31988.0}, {"date": "2021-09-01", "close": 2.8, "volume": 33312.0}, {"date": "2021-09-02", "close": 2.77, "volume": 40538.0}, {"date": "2021-09-03", "close": 2.77, "volume": 10436.0}, {"date": "2021-09-07", "close": 2.82, "volume": 19676.0}, {"date": "2021-09-08", "close": 2.71, "volume": 68788.0}, {"date": "2021-09-09", "close": 2.78, "volume": 120601.0}, {"date": "2021-09-10", "close": 2.85, "volume": 138001.0}, {"date": "2021-09-13", "close": 2.87, "volume": 33875.0}, {"date": "2021-09-14", "close": 2.83, "volume": 24210.0}, {"date": "2021-09-15", "close": 2.81, "volume": 14840.0}, {"date": "2021-09-16", "close": 2.76, "volume": 22833.0}, {"date": "2021-09-17", "close": 2.68, "volume": 17614.0}, {"date": "2021-09-20", "close": 2.33, "volume": 103985.0}, {"date": "2021-09-21", "close": 2.41, "volume": 20455.0}, {"date": "2021-09-22", "close": 2.44, "volume": 32412.0}, {"date": "2021-09-23", "close": 2.36, "volume": 34490.0}, {"date": "2021-09-24", "close": 2.4, "volume": 16720.0}, {"date": "2021-09-27", "close": 2.37, "volume": 20345.0}, {"date": "2021-09-28", "close": 2.47, "volume": 40845.0}, {"date": "2021-09-29", "close": 2.35, "volume": 18548.0}, {"date": "2021-09-30", "close": 2.34, "volume": 33875.0}, {"date": "2021-10-01", "close": 2.4, "volume": 13162.0}, {"date": "2021-10-04", "close": 2.37, "volume": 11054.0}, {"date": "2021-10-05", "close": 2.2638, "volume": 20118.0}, {"date": "2021-10-06", "close": 2.22, "volume": 17155.0}, {"date": "2021-10-07", "close": 2.27, "volume": 14604.0}, {"date": "2021-10-08", "close": 2.3, "volume": 6796.0}, {"date": "2021-10-11", "close": 2.34, "volume": 17767.0}, {"date": "2021-10-12", "close": 2.39, "volume": 332464.0}, {"date": "2021-10-13", "close": 2.28, "volume": 29881.0}, {"date": "2021-10-14", "close": 2.2801, "volume": 17979.0}, {"date": "2021-10-15", "close": 2.4642, "volume": 214549.0}, {"date": "2021-10-18", "close": 2.39, "volume": 22769.0}, {"date": "2021-10-19", "close": 2.56, "volume": 223846.0}, {"date": "2021-10-20", "close": 2.44, "volume": 378777.0}, {"date": "2021-10-21", "close": 2.42, "volume": 133465.0}, {"date": "2021-10-22", "close": 2.34, "volume": 36341.0}, {"date": "2021-10-25", "close": 2.39, "volume": 56283.0}, {"date": "2021-10-26", "close": 2.34, "volume": 41847.0}, {"date": "2021-10-27", "close": 2.28, "volume": 75893.0}, {"date": "2021-10-28", "close": 2.25, "volume": 18773.0}, {"date": "2021-10-29", "close": 2.27, "volume": 16219.0}, {"date": "2021-11-01", "close": 2.285, "volume": 23763.0}, {"date": "2021-11-02", "close": 2.3696, "volume": 20493.0}, {"date": "2021-11-03", "close": 2.38, "volume": 10467.0}, {"date": "2021-11-04", "close": 2.33, "volume": 21354.0}, {"date": "2021-11-05", "close": 2.36, "volume": 20880.0}, {"date": "2021-11-08", "close": 2.3159, "volume": 19983.0}, {"date": "2021-11-09", "close": 2.31, "volume": 19687.0}, {"date": "2021-11-10", "close": 2.2, "volume": 24238.0}, {"date": "2021-11-11", "close": 2.21, "volume": 18730.0}, {"date": "2021-11-12", "close": 2.21, "volume": 7823.0}, {"date": "2021-11-15", "close": 2.16, "volume": 11621.0}, {"date": "2021-11-16", "close": 2.15, "volume": 14149.0}, {"date": "2021-11-17", "close": 2.05, "volume": 20972.0}, {"date": "2021-11-18", "close": 1.94, "volume": 36618.0}, {"date": "2021-11-19", "close": 1.7707, "volume": 44269.0}, {"date": "2021-11-22", "close": 1.76, "volume": 16797.0}, {"date": "2021-11-23", "close": 1.73, "volume": 16948.0}, {"date": "2021-11-24", "close": 1.75, "volume": 10120.0}, {"date": "2021-11-26", "close": 1.72, "volume": 16885.0}, {"date": "2021-11-29", "close": 1.7, "volume": 11934.0}, {"date": "2021-11-30", "close": 1.64, "volume": 33418.0}, {"date": "2021-12-01", "close": 1.5, "volume": 36088.0}, {"date": "2021-12-02", "close": 1.5, "volume": 16521.0}, {"date": "2021-12-03", "close": 1.32, "volume": 39125.0}, {"date": "2021-12-06", "close": 1.39, "volume": 27550.0}, {"date": "2021-12-07", "close": 1.53, "volume": 32129.0}, {"date": "2021-12-08", "close": 1.42, "volume": 79841.0}, {"date": "2021-12-09", "close": 1.57, "volume": 83908.0}, {"date": "2021-12-10", "close": 1.57, "volume": 10430.0}, {"date": "2021-12-13", "close": 1.42, "volume": 23037.0}, {"date": "2021-12-14", "close": 1.42, "volume": 10684.0}, {"date": "2021-12-15", "close": 1.34, "volume": 53057.0}, {"date": "2021-12-16", "close": 1.3, "volume": 25903.0}, {"date": "2021-12-17", "close": 1.27, "volume": 26255.0}, {"date": "2021-12-20", "close": 1.15, "volume": 53198.0}, {"date": "2021-12-21", "close": 1.19, "volume": 22146.0}, {"date": "2021-12-22", "close": 1.22, "volume": 33288.0}, {"date": "2021-12-23", "close": 1.24, "volume": 29131.0}, {"date": "2021-12-27", "close": 1.18, "volume": 28387.0}, {"date": "2021-12-28", "close": 1.17, "volume": 26754.0}, {"date": "2021-12-29", "close": 1.06, "volume": 76661.0}, {"date": "2021-12-30", "close": 1.04, "volume": 116353.0}, {"date": "2021-12-31", "close": 1.0705, "volume": 59408.0}, {"date": "2022-01-03", "close": 1.19, "volume": 127829.0}, {"date": "2022-01-04", "close": 2.55, "volume": 14934690.0}, {"date": "2022-01-05", "close": 2.3, "volume": 8067429.0}, {"date": "2022-01-06", "close": 1.98, "volume": 2050704.0}, {"date": "2022-01-07", "close": 2.64, "volume": 9718034.0}, {"date": "2022-01-10", "close": 2.19, "volume": 1410378.0}, {"date": "2022-01-11", "close": 2.29, "volume": 1542074.0}, {"date": "2022-01-12", "close": 2.01, "volume": 516758.0}, {"date": "2022-01-13", "close": 1.86, "volume": 290693.0}, {"date": "2022-01-14", "close": 1.91, "volume": 191928.0}, {"date": "2022-01-18", "close": 1.76, "volume": 184474.0}, {"date": "2022-01-19", "close": 1.82, "volume": 121926.0}, {"date": "2022-01-20", "close": 1.83, "volume": 64488.0}, {"date": "2022-01-21", "close": 1.75, "volume": 88171.0}, {"date": "2022-01-24", "close": 1.7, "volume": 131841.0}, {"date": "2022-01-25", "close": 1.72, "volume": 48216.0}, {"date": "2022-01-26", "close": 1.68, "volume": 64231.0}, {"date": "2022-01-27", "close": 1.54, "volume": 49930.0}, {"date": "2022-01-28", "close": 1.55, "volume": 28507.0}, {"date": "2022-01-31", "close": 1.56, "volume": 27410.0}, {"date": "2022-02-01", "close": 1.61, "volume": 55999.0}, {"date": "2022-02-02", "close": 1.63, "volume": 400447.0}, {"date": "2022-02-03", "close": 1.54, "volume": 32379.0}, {"date": "2022-02-04", "close": 1.56, "volume": 61790.0}, {"date": "2022-02-07", "close": 1.59, "volume": 67833.0}, {"date": "2022-02-08", "close": 1.58, "volume": 28825.0}, {"date": "2022-02-09", "close": 1.59, "volume": 53015.0}, {"date": "2022-02-10", "close": 1.64, "volume": 71038.0}, {"date": "2022-02-11", "close": 1.57, "volume": 45564.0}, {"date": "2022-02-14", "close": 1.54, "volume": 27158.0}, {"date": "2022-02-15", "close": 1.54, "volume": 65063.0}, {"date": "2022-02-16", "close": 1.55, "volume": 19540.0}, {"date": "2022-02-17", "close": 1.55, "volume": 15858.0}, {"date": "2022-02-18", "close": 1.39, "volume": 52615.0}, {"date": "2022-02-22", "close": 1.26, "volume": 57444.0}, {"date": "2022-02-23", "close": 1.26, "volume": 11952.0}, {"date": "2022-02-24", "close": 1.34, "volume": 33091.0}, {"date": "2022-02-25", "close": 1.36, "volume": 7920.0}, {"date": "2022-02-28", "close": 1.3, "volume": 28138.0}, {"date": "2022-03-01", "close": 1.32, "volume": 10519.0}, {"date": "2022-03-02", "close": 1.25, "volume": 10720.0}, {"date": "2022-03-03", "close": 1.24, "volume": 9117.0}, {"date": "2022-03-04", "close": 1.21, "volume": 34965.0}, {"date": "2022-03-07", "close": 1.2, "volume": 65721.0}, {"date": "2022-03-08", "close": 1.24, "volume": 29831.0}, {"date": "2022-03-09", "close": 1.3, "volume": 16090.0}, {"date": "2022-03-10", "close": 1.18, "volume": 13878.0}, {"date": "2022-03-11", "close": 1.18, "volume": 23136.0}, {"date": "2022-03-14", "close": 1.24, "volume": 61113.0}, {"date": "2022-03-15", "close": 1.18, "volume": 13907.0}, {"date": "2022-03-16", "close": 1.3, "volume": 95806.0}, {"date": "2022-03-17", "close": 1.38, "volume": 45100.0}, {"date": "2022-03-18", "close": 1.43, "volume": 39786.0}, {"date": "2022-03-21", "close": 1.415, "volume": 42483.0}, {"date": "2022-03-22", "close": 1.39, "volume": 82018.0}, {"date": "2022-03-23", "close": 1.46, "volume": 165934.0}, {"date": "2022-03-24", "close": 1.44, "volume": 17517.0}, {"date": "2022-03-25", "close": 1.45, "volume": 13776.0}, {"date": "2022-03-28", "close": 1.35, "volume": 31845.0}, {"date": "2022-03-29", "close": 1.37, "volume": 15178.0}, {"date": "2022-03-30", "close": 1.4, "volume": 30959.0}, {"date": "2022-03-31", "close": 1.48, "volume": 46267.0}, {"date": "2022-04-01", "close": 1.44, "volume": 151145.0}, {"date": "2022-04-04", "close": 1.41, "volume": 22927.0}, {"date": "2022-04-05", "close": 1.44, "volume": 16293.0}, {"date": "2022-04-06", "close": 1.3, "volume": 10973.0}, {"date": "2022-04-07", "close": 1.27, "volume": 26445.0}, {"date": "2022-04-08", "close": 1.21, "volume": 7154.0}, {"date": "2022-04-11", "close": 1.225, "volume": 17914.0}, {"date": "2022-04-12", "close": 1.21, "volume": 33049.0}, {"date": "2022-04-13", "close": 1.22, "volume": 13316.0}, {"date": "2022-04-14", "close": 1.23, "volume": 8734.0}, {"date": "2022-04-18", "close": 1.19, "volume": 18812.0}, {"date": "2022-04-19", "close": 1.16, "volume": 36082.0}, {"date": "2022-04-20", "close": 1.16, "volume": 7283.0}, {"date": "2022-04-21", "close": 1.17, "volume": 10199.0}, {"date": "2022-04-22", "close": 1.21, "volume": 27802.0}, {"date": "2022-04-25", "close": 1.17, "volume": 21820.0}, {"date": "2022-04-26", "close": 1.16, "volume": 6919.0}, {"date": "2022-04-27", "close": 1.15, "volume": 9893.0}, {"date": "2022-04-28", "close": 1.15, "volume": 10492.0}, {"date": "2022-04-29", "close": 1.18, "volume": 7296.0}, {"date": "2022-05-02", "close": 1.16, "volume": 5266.0}, {"date": "2022-05-03", "close": 1.16, "volume": 7143.0}, {"date": "2022-05-04", "close": 1.1466, "volume": 11433.0}, {"date": "2022-05-05", "close": 1.17, "volume": 13677.0}, {"date": "2022-05-06", "close": 1.14, "volume": 17598.0}, {"date": "2022-05-09", "close": 1.07, "volume": 26829.0}, {"date": "2022-05-10", "close": 1.075, "volume": 11277.0}, {"date": "2022-05-11", "close": 1.04, "volume": 24029.0}, {"date": "2022-05-12", "close": 0.935, "volume": 14766.0}, {"date": "2022-05-13", "close": 1.05, "volume": 16427.0}, {"date": "2022-05-16", "close": 1.01, "volume": 10256.0}, {"date": "2022-05-17", "close": 1.09, "volume": 12899.0}, {"date": "2022-05-18", "close": 1.08, "volume": 3072.0}, {"date": "2022-05-19", "close": 1.03, "volume": 15732.0}, {"date": "2022-05-20", "close": 1.01, "volume": 7909.0}, {"date": "2022-05-23", "close": 1.01, "volume": 6316.0}, {"date": "2022-05-24", "close": 0.99, "volume": 22147.0}, {"date": "2022-05-25", "close": 0.97, "volume": 23938.0}, {"date": "2022-05-26", "close": 1.0, "volume": 4454.0}, {"date": "2022-05-27", "close": 1.055, "volume": 14868.0}, {"date": "2022-05-31", "close": 1.06, "volume": 8689.0}, {"date": "2022-06-01", "close": 0.97, "volume": 15246.0}, {"date": "2022-06-02", "close": 1.03, "volume": 15745.0}, {"date": "2022-06-03", "close": 1.02, "volume": 9154.0}, {"date": "2022-06-06", "close": 1.0348, "volume": 1826.0}, {"date": "2022-06-07", "close": 1.06, "volume": 8444.0}, {"date": "2022-06-08", "close": 1.07, "volume": 4988.0}, {"date": "2022-06-09", "close": 1.08, "volume": 5902.0}, {"date": "2022-06-10", "close": 1.0991, "volume": 4402.0}, {"date": "2022-06-13", "close": 1.04, "volume": 10461.0}, {"date": "2022-06-14", "close": 1.04, "volume": 3212.0}, {"date": "2022-06-15", "close": 1.01, "volume": 17275.0}, {"date": "2022-06-16", "close": 1.01, "volume": 5869.0}, {"date": "2022-06-17", "close": 1.0172, "volume": 7528.0}, {"date": "2022-06-21", "close": 1.045, "volume": 2458.0}, {"date": "2022-06-22", "close": 1.05, "volume": 5223.0}, {"date": "2022-06-23", "close": 1.0301, "volume": 3980.0}, {"date": "2022-06-24", "close": 1.08, "volume": 4939.0}, {"date": "2022-06-27", "close": 1.09, "volume": 1522.0}, {"date": "2022-06-28", "close": 1.115, "volume": 6789.0}, {"date": "2022-06-29", "close": 1.05, "volume": 17945.0}, {"date": "2022-06-30", "close": 1.06, "volume": 14655.0}, {"date": "2022-07-01", "close": 1.06, "volume": 7825.0}, {"date": "2022-07-05", "close": 1.06, "volume": 8280.0}, {"date": "2022-07-06", "close": 1.1, "volume": 6282.0}, {"date": "2022-07-07", "close": 1.15, "volume": 14825.0}, {"date": "2022-07-08", "close": 1.27, "volume": 33883.0}, {"date": "2022-07-11", "close": 1.34, "volume": 20632.0}, {"date": "2022-07-12", "close": 1.38, "volume": 23238.0}, {"date": "2022-07-13", "close": 1.38, "volume": 8974.0}, {"date": "2022-07-14", "close": 1.34, "volume": 7106.0}, {"date": "2022-07-15", "close": 1.2799, "volume": 24006.0}, {"date": "2022-07-18", "close": 1.2704, "volume": 2644.0}, {"date": "2022-07-19", "close": 1.29, "volume": 19002.0}, {"date": "2022-07-20", "close": 1.4, "volume": 22542.0}, {"date": "2022-07-21", "close": 1.62, "volume": 83177.0}, {"date": "2022-07-22", "close": 1.57, "volume": 8027.0}, {"date": "2022-07-25", "close": 1.54, "volume": 12055.0}, {"date": "2022-07-26", "close": 1.54, "volume": 4299.0}, {"date": "2022-07-27", "close": 1.53, "volume": 17681.0}, {"date": "2022-07-28", "close": 1.55, "volume": 18462.0}, {"date": "2022-07-29", "close": 1.64, "volume": 12498.0}, {"date": "2022-08-01", "close": 1.85, "volume": 131747.0}, {"date": "2022-08-02", "close": 1.91, "volume": 57922.0}, {"date": "2022-08-03", "close": 1.94, "volume": 41224.0}, {"date": "2022-08-04", "close": 1.86, "volume": 62142.0}, {"date": "2022-08-05", "close": 1.8505, "volume": 123486.0}, {"date": "2022-08-08", "close": 1.85, "volume": 36786.0}, {"date": "2022-08-09", "close": 1.9, "volume": 23814.0}, {"date": "2022-08-10", "close": 1.87, "volume": 26534.0}, {"date": "2022-08-11", "close": 1.91, "volume": 88323.0}, {"date": "2022-08-12", "close": 1.82, "volume": 26918.0}, {"date": "2022-08-15", "close": 1.94, "volume": 88712.0}, {"date": "2022-08-16", "close": 2.12, "volume": 106072.0}, {"date": "2022-08-17", "close": 2.4, "volume": 223563.0}, {"date": "2022-08-18", "close": 2.6, "volume": 325820.0}, {"date": "2022-08-19", "close": 2.6, "volume": 84958.0}, {"date": "2022-08-22", "close": 2.36, "volume": 74328.0}, {"date": "2022-08-23", "close": 2.56, "volume": 56892.0}, {"date": "2022-08-24", "close": 2.6, "volume": 41390.0}, {"date": "2022-08-25", "close": 2.52, "volume": 72480.0}, {"date": "2022-08-26", "close": 2.47, "volume": 33433.0}, {"date": "2022-08-29", "close": 2.45, "volume": 13790.0}, {"date": "2022-08-30", "close": 2.54, "volume": 13550.0}, {"date": "2022-08-31", "close": 2.5, "volume": 16098.0}, {"date": "2022-09-01", "close": 2.4555, "volume": 15171.0}, {"date": "2022-09-02", "close": 2.19, "volume": 67359.0}, {"date": "2022-09-06", "close": 2.22, "volume": 170328.0}, {"date": "2022-09-07", "close": 2.16, "volume": 14299.0}, {"date": "2022-09-08", "close": 2.155, "volume": 34519.0}, {"date": "2022-09-09", "close": 2.04, "volume": 31206.0}, {"date": "2022-09-12", "close": 2.01, "volume": 5095.0}, {"date": "2022-09-13", "close": 2.01, "volume": 36772.0}, {"date": "2022-09-14", "close": 1.98, "volume": 50108.0}, {"date": "2022-09-15", "close": 1.85, "volume": 46081.0}, {"date": "2022-09-16", "close": 1.81, "volume": 12208.0}, {"date": "2022-09-19", "close": 1.82, "volume": 7302.0}, {"date": "2022-09-20", "close": 1.98, "volume": 14023.0}, {"date": "2022-09-21", "close": 1.98, "volume": 21343.0}, {"date": "2022-09-22", "close": 1.94, "volume": 18215.0}, {"date": "2022-09-23", "close": 1.735, "volume": 33933.0}, {"date": "2022-09-26", "close": 1.72, "volume": 11633.0}, {"date": "2022-09-27", "close": 1.66, "volume": 7996.0}, {"date": "2022-09-28", "close": 1.78, "volume": 5188.0}, {"date": "2022-09-29", "close": 1.76, "volume": 3106.0}, {"date": "2022-09-30", "close": 1.71, "volume": 4345.0}, {"date": "2022-10-03", "close": 1.7454, "volume": 1561.0}, {"date": "2022-10-04", "close": 1.8199, "volume": 5210.0}, {"date": "2022-10-05", "close": 1.83, "volume": 6508.0}, {"date": "2022-10-06", "close": 1.96, "volume": 6811.0}, {"date": "2022-10-07", "close": 1.89, "volume": 11290.0}, {"date": "2022-10-10", "close": 1.91, "volume": 5561.0}, {"date": "2022-10-11", "close": 1.895, "volume": 1241.0}, {"date": "2022-10-12", "close": 1.87, "volume": 9090.0}, {"date": "2022-10-13", "close": 1.84, "volume": 11058.0}, {"date": "2022-10-14", "close": 1.87, "volume": 9856.0}, {"date": "2022-10-17", "close": 1.8437, "volume": 5097.0}, {"date": "2022-10-18", "close": 1.89, "volume": 13969.0}, {"date": "2022-10-19", "close": 1.8751, "volume": 1537.0}, {"date": "2022-10-20", "close": 1.9, "volume": 14544.0}, {"date": "2022-10-21", "close": 1.82, "volume": 6456.0}, {"date": "2022-10-24", "close": 1.8, "volume": 5356.0}, {"date": "2022-10-25", "close": 1.76, "volume": 15145.0}, {"date": "2022-10-26", "close": 1.8, "volume": 17873.0}, {"date": "2022-10-27", "close": 1.81, "volume": 2546.0}, {"date": "2022-10-28", "close": 1.78, "volume": 6258.0}, {"date": "2022-10-31", "close": 1.86, "volume": 5956.0}, {"date": "2022-11-01", "close": 1.85, "volume": 10434.0}, {"date": "2022-11-02", "close": 1.95, "volume": 16518.0}, {"date": "2022-11-03", "close": 1.77, "volume": 29262.0}, {"date": "2022-11-04", "close": 1.8, "volume": 5128.0}, {"date": "2022-11-07", "close": 1.7601, "volume": 12376.0}, {"date": "2022-11-08", "close": 1.87, "volume": 12446.0}, {"date": "2022-11-09", "close": 1.8343, "volume": 9389.0}, {"date": "2022-11-10", "close": 1.8286, "volume": 5139.0}, {"date": "2022-11-11", "close": 1.79, "volume": 24494.0}, {"date": "2022-11-14", "close": 1.77, "volume": 922.0}, {"date": "2022-11-15", "close": 1.71, "volume": 4368.0}, {"date": "2022-11-16", "close": 1.68, "volume": 2612.0}, {"date": "2022-11-17", "close": 1.68, "volume": 4744.0}, {"date": "2022-11-18", "close": 1.78, "volume": 20078.0}, {"date": "2022-11-21", "close": 1.7, "volume": 3689.0}, {"date": "2022-11-22", "close": 1.68, "volume": 601.0}, {"date": "2022-11-23", "close": 1.72, "volume": 2303.0}, {"date": "2022-11-25", "close": 1.72, "volume": 1312.0}, {"date": "2022-11-28", "close": 1.76, "volume": 1576.0}, {"date": "2022-11-29", "close": 1.77, "volume": 2150.0}, {"date": "2022-11-30", "close": 1.75, "volume": 7196.0}, {"date": "2022-12-01", "close": 1.62, "volume": 12541.0}, {"date": "2022-12-02", "close": 1.63, "volume": 2254.0}, {"date": "2022-12-05", "close": 1.51, "volume": 21004.0}, {"date": "2022-12-06", "close": 1.46, "volume": 16385.0}, {"date": "2022-12-07", "close": 1.41, "volume": 4759.0}, {"date": "2022-12-08", "close": 1.5242, "volume": 22229.0}, {"date": "2022-12-09", "close": 1.47, "volume": 3286.0}, {"date": "2022-12-12", "close": 1.33, "volume": 16565.0}, {"date": "2022-12-13", "close": 1.53, "volume": 3265.0}, {"date": "2022-12-14", "close": 1.37, "volume": 2389.0}, {"date": "2022-12-15", "close": 1.48, "volume": 3673.0}, {"date": "2022-12-16", "close": 1.54, "volume": 8358.0}, {"date": "2022-12-19", "close": 1.5418, "volume": 3189.0}, {"date": "2022-12-20", "close": 1.43, "volume": 11976.0}, {"date": "2022-12-21", "close": 1.4285, "volume": 4469.0}, {"date": "2022-12-22", "close": 1.45, "volume": 8747.0}, {"date": "2022-12-23", "close": 1.44, "volume": 9970.0}, {"date": "2022-12-27", "close": 1.36, "volume": 6052.0}, {"date": "2022-12-28", "close": 1.3069, "volume": 11536.0}, {"date": "2022-12-29", "close": 1.35, "volume": 26513.0}, {"date": "2022-12-30", "close": 1.2733, "volume": 14435.0}, {"date": "2023-01-03", "close": 1.26, "volume": 6972.0}, {"date": "2023-01-04", "close": 1.27, "volume": 1350.0}, {"date": "2023-01-05", "close": 1.321, "volume": 2307.0}, {"date": "2023-01-06", "close": 1.4123, "volume": 1314.0}, {"date": "2023-01-09", "close": 1.4, "volume": 7422.0}, {"date": "2023-01-10", "close": 1.39, "volume": 1400.0}, {"date": "2023-01-11", "close": 1.3799, "volume": 6556.0}, {"date": "2023-01-12", "close": 1.35, "volume": 4618.0}, {"date": "2023-01-13", "close": 1.37, "volume": 578.0}, {"date": "2023-01-17", "close": 1.38, "volume": 1782.0}, {"date": "2023-01-18", "close": 1.43, "volume": 5076.0}, {"date": "2023-01-19", "close": 1.35, "volume": 18908.0}, {"date": "2023-01-20", "close": 1.37, "volume": 18294.0}, {"date": "2023-01-23", "close": 1.44, "volume": 12015.0}, {"date": "2023-01-24", "close": 1.44, "volume": 3672.0}, {"date": "2023-01-25", "close": 1.4398, "volume": 6929.0}, {"date": "2023-01-26", "close": 1.48, "volume": 14549.0}, {"date": "2023-01-27", "close": 1.4195, "volume": 5950.0}, {"date": "2023-01-30", "close": 1.45, "volume": 7034.0}, {"date": "2023-01-31", "close": 1.4425, "volume": 21583.0}, {"date": "2023-02-01", "close": 1.48, "volume": 4775.0}, {"date": "2023-02-02", "close": 1.4299, "volume": 7858.0}, {"date": "2023-02-03", "close": 1.5015, "volume": 6450.0}, {"date": "2023-02-06", "close": 1.6715, "volume": 13230.0}, {"date": "2023-02-07", "close": 1.6, "volume": 34892.0}, {"date": "2023-02-08", "close": 1.65, "volume": 6917.0}, {"date": "2023-02-09", "close": 1.705, "volume": 14738.0}, {"date": "2023-02-10", "close": 1.74, "volume": 11384.0}, {"date": "2023-02-13", "close": 1.77, "volume": 12984.0}, {"date": "2023-02-14", "close": 1.7805, "volume": 8289.0}, {"date": "2023-02-15", "close": 1.85, "volume": 10826.0}, {"date": "2023-02-16", "close": 1.9995, "volume": 87209.0}, {"date": "2023-02-17", "close": 2.15, "volume": 172863.0}, {"date": "2023-02-21", "close": 1.86, "volume": 55068.0}, {"date": "2023-02-22", "close": 1.9, "volume": 15654.0}, {"date": "2023-02-23", "close": 1.95, "volume": 22178.0}, {"date": "2023-02-24", "close": 1.87, "volume": 57579.0}, {"date": "2023-02-27", "close": 1.89, "volume": 24588.0}, {"date": "2023-02-28", "close": 1.9, "volume": 8679.0}, {"date": "2023-03-01", "close": 1.9292, "volume": 8125.0}, {"date": "2023-03-02", "close": 1.9881, "volume": 12937.0}, {"date": "2023-03-03", "close": 1.91, "volume": 5832.0}, {"date": "2023-03-06", "close": 1.95, "volume": 647594.0}, {"date": "2023-03-07", "close": 2.32, "volume": 385876.0}, {"date": "2023-03-08", "close": 2.42, "volume": 64729.0}, {"date": "2023-03-09", "close": 2.47, "volume": 80094.0}, {"date": "2023-03-10", "close": 2.0, "volume": 38032.0}, {"date": "2023-03-13", "close": 1.99, "volume": 26633.0}, {"date": "2023-03-14", "close": 1.92, "volume": 40358.0}, {"date": "2023-03-15", "close": 1.99, "volume": 24044.0}, {"date": "2023-03-16", "close": 1.87, "volume": 15810.0}, {"date": "2023-03-17", "close": 1.9, "volume": 15694.0}, {"date": "2023-03-20", "close": 1.8, "volume": 10903.0}, {"date": "2023-03-21", "close": 1.9, "volume": 5619.0}, {"date": "2023-03-22", "close": 1.87, "volume": 5486.0}, {"date": "2023-03-23", "close": 1.76, "volume": 17818.0}, {"date": "2023-03-24", "close": 1.88, "volume": 8899.0}, {"date": "2023-03-27", "close": 1.82, "volume": 9775.0}, {"date": "2023-03-28", "close": 1.81, "volume": 10717.0}, {"date": "2023-03-29", "close": 1.83, "volume": 5652.0}, {"date": "2023-03-30", "close": 1.87, "volume": 6391.0}, {"date": "2023-03-31", "close": 1.93, "volume": 16874.0}, {"date": "2023-04-03", "close": 1.91, "volume": 23062.0}, {"date": "2023-04-04", "close": 1.89, "volume": 7020.0}, {"date": "2023-04-05", "close": 1.87, "volume": 8661.0}, {"date": "2023-04-06", "close": 1.84, "volume": 9909.0}, {"date": "2023-04-10", "close": 1.83, "volume": 17636.0}, {"date": "2023-04-11", "close": 1.97, "volume": 8727.0}, {"date": "2023-04-12", "close": 1.88, "volume": 12989.0}, {"date": "2023-04-13", "close": 1.9, "volume": 12708.0}, {"date": "2023-04-14", "close": 1.85, "volume": 19921.0}, {"date": "2023-04-17", "close": 1.85, "volume": 12028.0}, {"date": "2023-04-18", "close": 1.89, "volume": 10081.0}, {"date": "2023-04-19", "close": 1.94, "volume": 3763.0}, {"date": "2023-04-20", "close": 1.92, "volume": 1548.0}, {"date": "2023-04-21", "close": 1.88, "volume": 6046.0}, {"date": "2023-04-24", "close": 1.91, "volume": 5975.0}, {"date": "2023-04-25", "close": 1.8407, "volume": 6555.0}, {"date": "2023-04-26", "close": 1.83, "volume": 4643.0}, {"date": "2023-04-27", "close": 1.8, "volume": 3936.0}, {"date": "2023-04-28", "close": 1.805, "volume": 11587.0}, {"date": "2023-05-01", "close": 1.94, "volume": 21383.0}, {"date": "2023-05-02", "close": 1.88, "volume": 74963.0}, {"date": "2023-05-03", "close": 1.89, "volume": 12295.0}, {"date": "2023-05-04", "close": 1.8872, "volume": 7022.0}, {"date": "2023-05-05", "close": 1.86, "volume": 6114.0}, {"date": "2023-05-08", "close": 1.82, "volume": 8564.0}, {"date": "2023-05-09", "close": 1.81, "volume": 8057.0}, {"date": "2023-05-10", "close": 1.75, "volume": 4837.0}, {"date": "2023-05-11", "close": 1.71, "volume": 14711.0}, {"date": "2023-05-12", "close": 1.6, "volume": 25204.0}, {"date": "2023-05-15", "close": 1.52, "volume": 10306.0}, {"date": "2023-05-16", "close": 1.4801, "volume": 14455.0}, {"date": "2023-05-17", "close": 1.49, "volume": 35375.0}, {"date": "2023-05-18", "close": 1.49, "volume": 24629.0}, {"date": "2023-05-19", "close": 1.4801, "volume": 26110.0}, {"date": "2023-05-22", "close": 1.52, "volume": 9661.0}, {"date": "2023-05-23", "close": 1.55, "volume": 9073.0}, {"date": "2023-05-24", "close": 1.4901, "volume": 39368.0}, {"date": "2023-05-25", "close": 1.48, "volume": 12639.0}, {"date": "2023-05-26", "close": 1.4953, "volume": 11251.0}, {"date": "2023-05-30", "close": 1.4906, "volume": 16985.0}, {"date": "2023-05-31", "close": 1.49, "volume": 9332.0}, {"date": "2023-06-01", "close": 1.5, "volume": 4372.0}, {"date": "2023-06-02", "close": 1.485, "volume": 14753.0}, {"date": "2023-06-05", "close": 1.45, "volume": 11427.0}, {"date": "2023-06-06", "close": 1.4, "volume": 12942.0}, {"date": "2023-06-07", "close": 1.35, "volume": 9005.0}, {"date": "2023-06-08", "close": 1.4, "volume": 38053.0}, {"date": "2023-06-09", "close": 1.2899, "volume": 31784.0}, {"date": "2023-06-12", "close": 1.26, "volume": 10420.0}, {"date": "2023-06-13", "close": 1.29, "volume": 16934.0}, {"date": "2023-06-14", "close": 1.315, "volume": 14657.0}, {"date": "2023-06-15", "close": 1.38, "volume": 13479.0}, {"date": "2023-06-16", "close": 1.41, "volume": 7495.0}, {"date": "2023-06-20", "close": 1.4498, "volume": 9640.0}, {"date": "2023-06-21", "close": 1.4, "volume": 9499.0}, {"date": "2023-06-22", "close": 1.4, "volume": 2190.0}, {"date": "2023-06-23", "close": 1.36, "volume": 6728.0}, {"date": "2023-06-26", "close": 1.37, "volume": 2978.0}, {"date": "2023-06-27", "close": 1.39, "volume": 4084.0}, {"date": "2023-06-28", "close": 1.4, "volume": 4800.0}, {"date": "2023-06-29", "close": 1.44, "volume": 2213.0}, {"date": "2023-06-30", "close": 1.43, "volume": 17443.0}, {"date": "2023-07-03", "close": 1.41, "volume": 2240.0}, {"date": "2023-07-05", "close": 1.41, "volume": 5528.0}, {"date": "2023-07-06", "close": 1.3677, "volume": 3656.0}, {"date": "2023-07-07", "close": 1.38, "volume": 8266.0}, {"date": "2023-07-10", "close": 1.41, "volume": 3205.0}, {"date": "2023-07-11", "close": 1.395, "volume": 4444.0}, {"date": "2023-07-12", "close": 1.52, "volume": 18002.0}, {"date": "2023-07-13", "close": 1.51, "volume": 22233.0}, {"date": "2023-07-14", "close": 1.48, "volume": 4119.0}, {"date": "2023-07-17", "close": 1.4401, "volume": 2093.0}, {"date": "2023-07-18", "close": 1.44, "volume": 6895.0}, {"date": "2023-07-19", "close": 1.44, "volume": 8148.0}, {"date": "2023-07-20", "close": 1.4, "volume": 3007.0}, {"date": "2023-07-21", "close": 1.3899, "volume": 6293.0}, {"date": "2023-07-24", "close": 1.3837, "volume": 11839.0}, {"date": "2023-07-25", "close": 1.38, "volume": 16225.0}, {"date": "2023-07-26", "close": 1.3446, "volume": 6982.0}, {"date": "2023-07-27", "close": 1.35, "volume": 4556.0}, {"date": "2023-07-28", "close": 1.37, "volume": 5909.0}, {"date": "2023-07-31", "close": 1.33, "volume": 16987.0}, {"date": "2023-08-01", "close": 1.39, "volume": 2955.0}, {"date": "2023-08-02", "close": 1.36, "volume": 8479.0}, {"date": "2023-08-03", "close": 1.32, "volume": 3321.0}, {"date": "2023-08-04", "close": 1.32, "volume": 2885.0}, {"date": "2023-08-07", "close": 1.29, "volume": 4771.0}, {"date": "2023-08-08", "close": 1.2198, "volume": 23398.0}, {"date": "2023-08-09", "close": 1.25, "volume": 31214.0}, {"date": "2023-08-10", "close": 1.25, "volume": 7715.0}, {"date": "2023-08-11", "close": 1.2901, "volume": 9180.0}, {"date": "2023-08-14", "close": 1.2894, "volume": 6279.0}, {"date": "2023-08-15", "close": 1.18, "volume": 14666.0}, {"date": "2023-08-16", "close": 1.21, "volume": 6559.0}, {"date": "2023-08-17", "close": 1.269, "volume": 8209.0}, {"date": "2023-08-18", "close": 1.25, "volume": 8705.0}, {"date": "2023-08-21", "close": 1.21, "volume": 10671.0}, {"date": "2023-08-22", "close": 1.2297, "volume": 1747.0}, {"date": "2023-08-23", "close": 1.21, "volume": 9422.0}, {"date": "2023-08-24", "close": 1.21, "volume": 7827.0}, {"date": "2023-08-25", "close": 1.23, "volume": 1138.0}, {"date": "2023-08-28", "close": 1.21, "volume": 1998.0}, {"date": "2023-08-29", "close": 1.24, "volume": 4516.0}, {"date": "2023-08-30", "close": 1.26, "volume": 6187.0}, {"date": "2023-08-31", "close": 1.24, "volume": 2262.0}, {"date": "2023-09-01", "close": 1.26, "volume": 2867.0}, {"date": "2023-09-05", "close": 1.23, "volume": 2781.0}, {"date": "2023-09-06", "close": 1.21, "volume": 962.0}, {"date": "2023-09-07", "close": 1.19, "volume": 2445.0}, {"date": "2023-09-08", "close": 1.18, "volume": 10722.0}, {"date": "2023-09-11", "close": 1.12, "volume": 9890.0}, {"date": "2023-09-12", "close": 1.16, "volume": 508.0}, {"date": "2023-09-13", "close": 1.16, "volume": 983.0}, {"date": "2023-09-14", "close": 1.1404, "volume": 5271.0}, {"date": "2023-09-15", "close": 1.13, "volume": 1259.0}, {"date": "2023-09-18", "close": 1.13, "volume": 4261.0}, {"date": "2023-09-19", "close": 1.13, "volume": 1016.0}, {"date": "2023-09-20", "close": 1.16, "volume": 2562.0}, {"date": "2023-09-21", "close": 1.1435, "volume": 1525.0}, {"date": "2023-09-22", "close": 1.14, "volume": 583.0}, {"date": "2023-09-25", "close": 1.15, "volume": 3345.0}, {"date": "2023-09-26", "close": 1.13, "volume": 4444.0}, {"date": "2023-09-27", "close": 1.1301, "volume": 3826.0}, {"date": "2023-09-28", "close": 1.15, "volume": 855.0}, {"date": "2023-09-29", "close": 1.12, "volume": 1461.0}, {"date": "2023-10-02", "close": 1.12, "volume": 2613.0}, {"date": "2023-10-03", "close": 1.13, "volume": 4875.0}, {"date": "2023-10-04", "close": 1.1, "volume": 5898.0}, {"date": "2023-10-05", "close": 1.1, "volume": 2224.0}, {"date": "2023-10-06", "close": 1.1, "volume": 3847.0}, {"date": "2023-10-09", "close": 1.1, "volume": 1444.0}, {"date": "2023-10-10", "close": 1.1, "volume": 6856.0}, {"date": "2023-10-11", "close": 1.1, "volume": 2725.0}, {"date": "2023-10-12", "close": 1.1, "volume": 3023.0}, {"date": "2023-10-13", "close": 1.1, "volume": 8288.0}, {"date": "2023-10-16", "close": 1.1, "volume": 1533.0}, {"date": "2023-10-17", "close": 1.08, "volume": 2343.0}, {"date": "2023-10-18", "close": 1.04, "volume": 3241.0}, {"date": "2023-10-19", "close": 1.03, "volume": 1676.0}, {"date": "2023-10-20", "close": 1.05, "volume": 2014.0}, {"date": "2023-10-23", "close": 1.06, "volume": 1161.0}, {"date": "2023-10-24", "close": 1.0289, "volume": 7108.0}, {"date": "2023-10-25", "close": 1.02, "volume": 2208.0}, {"date": "2023-10-26", "close": 1.08, "volume": 5238.0}, {"date": "2023-10-27", "close": 0.96, "volume": 10372.0}, {"date": "2023-10-30", "close": 1.05, "volume": 6453.0}, {"date": "2023-10-31", "close": 0.9698, "volume": 2292.0}, {"date": "2023-11-01", "close": 0.96, "volume": 6227.0}, {"date": "2023-11-02", "close": 0.95, "volume": 5080.0}, {"date": "2023-11-03", "close": 0.9896, "volume": 9591.0}, {"date": "2023-11-06", "close": 0.91, "volume": 3019.0}, {"date": "2023-11-07", "close": 0.9639, "volume": 1950.0}, {"date": "2023-11-08", "close": 0.8533, "volume": 34199.0}, {"date": "2023-11-09", "close": 0.85, "volume": 10752.0}, {"date": "2023-11-10", "close": 0.8549, "volume": 5374.0}, {"date": "2023-11-13", "close": 0.87, "volume": 8391.0}, {"date": "2023-11-14", "close": 0.89, "volume": 5722.0}, {"date": "2023-11-15", "close": 0.86, "volume": 5195.0}, {"date": "2023-11-16", "close": 0.861, "volume": 3975.0}, {"date": "2023-11-17", "close": 0.9298, "volume": 2338.0}, {"date": "2023-11-20", "close": 0.91, "volume": 2782.0}, {"date": "2023-11-21", "close": 0.91, "volume": 925.0}, {"date": "2023-11-22", "close": 0.9282, "volume": 2530.0}, {"date": "2023-11-24", "close": 0.9249, "volume": 2351.0}, {"date": "2023-11-27", "close": 0.85, "volume": 3742.0}, {"date": "2023-11-28", "close": 0.9498, "volume": 3964.0}, {"date": "2023-11-29", "close": 0.8796, "volume": 4335.0}, {"date": "2023-11-30", "close": 0.879, "volume": 3792.0}, {"date": "2023-12-01", "close": 0.86, "volume": 7003.0}, {"date": "2023-12-04", "close": 0.8899, "volume": 9697.0}, {"date": "2023-12-05", "close": 0.85, "volume": 4651.0}, {"date": "2023-12-06", "close": 0.9504, "volume": 19209.0}, {"date": "2023-12-07", "close": 0.89, "volume": 2494.0}, {"date": "2023-12-08", "close": 0.81, "volume": 20894.0}, {"date": "2023-12-11", "close": 0.901, "volume": 7137.0}, {"date": "2023-12-12", "close": 0.89, "volume": 2438.0}, {"date": "2023-12-13", "close": 0.89, "volume": 7405.0}, {"date": "2023-12-14", "close": 0.85, "volume": 20722.0}, {"date": "2023-12-15", "close": 0.8502, "volume": 6655.0}, {"date": "2023-12-18", "close": 0.83, "volume": 26318.0}, {"date": "2023-12-19", "close": 0.845, "volume": 22134.0}, {"date": "2023-12-20", "close": 0.83, "volume": 20556.0}, {"date": "2023-12-21", "close": 0.81, "volume": 12903.0}, {"date": "2023-12-22", "close": 0.813, "volume": 2804.0}, {"date": "2023-12-26", "close": 0.8391, "volume": 6992.0}, {"date": "2023-12-27", "close": 1.05, "volume": 101600.0}, {"date": "2023-12-28", "close": 1.14, "volume": 125516.0}, {"date": "2023-12-29", "close": 1.1597, "volume": 33772.0}, {"date": "2024-01-02", "close": 0.9741, "volume": 15333.0}, {"date": "2024-01-03", "close": 1.04, "volume": 2567.0}, {"date": "2024-01-04", "close": 1.09, "volume": 5609.0}, {"date": "2024-01-05", "close": 1.11, "volume": 13754.0}, {"date": "2024-01-08", "close": 1.05, "volume": 17693.0}, {"date": "2024-01-09", "close": 1.111, "volume": 1408.0}, {"date": "2024-01-10", "close": 1.15, "volume": 11776.0}, {"date": "2024-01-11", "close": 1.02, "volume": 55444.0}, {"date": "2024-01-12", "close": 1.06, "volume": 3883.0}, {"date": "2024-01-16", "close": 1.05, "volume": 10426.0}, {"date": "2024-01-17", "close": 1.05, "volume": 19124.0}, {"date": "2024-01-18", "close": 1.08, "volume": 2719.0}, {"date": "2024-01-19", "close": 1.09, "volume": 2345.0}, {"date": "2024-01-22", "close": 1.05, "volume": 18120.0}, {"date": "2024-01-23", "close": 1.0312, "volume": 3036.0}, {"date": "2024-01-24", "close": 1.09, "volume": 6182.0}, {"date": "2024-01-25", "close": 1.1084, "volume": 21311.0}, {"date": "2024-01-26", "close": 1.08, "volume": 7216.0}, {"date": "2024-01-29", "close": 1.095, "volume": 4311.0}, {"date": "2024-01-30", "close": 1.08, "volume": 7566.0}, {"date": "2024-01-31", "close": 1.09, "volume": 1452.0}, {"date": "2024-02-01", "close": 1.1, "volume": 12930.0}, {"date": "2024-02-02", "close": 1.08, "volume": 6568.0}, {"date": "2024-02-05", "close": 1.08, "volume": 2116.0}, {"date": "2024-02-06", "close": 1.1, "volume": 10212.0}, {"date": "2024-02-07", "close": 1.16, "volume": 62496.0}, {"date": "2024-02-08", "close": 1.18, "volume": 15145.0}, {"date": "2024-02-09", "close": 1.25, "volume": 23289.0}, {"date": "2024-02-12", "close": 1.28, "volume": 23538.0}, {"date": "2024-02-13", "close": 1.3, "volume": 15216.0}, {"date": "2024-02-14", "close": 1.45, "volume": 64196.0}, {"date": "2024-02-15", "close": 1.4297, "volume": 68202.0}, {"date": "2024-02-16", "close": 1.46, "volume": 39354.0}, {"date": "2024-02-20", "close": 1.3406, "volume": 9245.0}, {"date": "2024-02-21", "close": 1.34, "volume": 6388.0}, {"date": "2024-02-22", "close": 1.34, "volume": null}, {"date": "2024-02-23", "close": 1.22, "volume": 8171.0}, {"date": "2024-02-26", "close": 1.24, "volume": 18778.0}, {"date": "2024-02-27", "close": 1.235, "volume": 5801.0}, {"date": "2024-02-28", "close": 1.24, "volume": 8370.0}, {"date": "2024-02-29", "close": 1.29, "volume": 65366.0}, {"date": "2024-03-01", "close": 1.41, "volume": 115083.0}, {"date": "2024-03-04", "close": 1.49, "volume": 69138.0}, {"date": "2024-03-05", "close": 1.4599, "volume": 15670.0}, {"date": "2024-03-06", "close": 1.61, "volume": 54762.0}, {"date": "2024-03-07", "close": 1.5097, "volume": 38127.0}, {"date": "2024-03-08", "close": 1.57, "volume": 23391.0}, {"date": "2024-03-11", "close": 1.5922, "volume": 20464.0}, {"date": "2024-03-12", "close": 1.59, "volume": 15825.0}, {"date": "2024-03-13", "close": 1.59, "volume": 25654.0}, {"date": "2024-03-14", "close": 1.6098, "volume": 23250.0}, {"date": "2024-03-15", "close": 1.579, "volume": 73529.0}, {"date": "2024-03-18", "close": 1.55, "volume": 44957.0}, {"date": "2024-03-19", "close": 1.4, "volume": 73494.0}, {"date": "2024-03-20", "close": 1.27, "volume": 56256.0}, {"date": "2024-03-21", "close": 1.16, "volume": 73221.0}, {"date": "2024-03-22", "close": 1.08, "volume": 77614.0}, {"date": "2024-03-25", "close": 1.06, "volume": 4443.0}, {"date": "2024-03-26", "close": 1.02, "volume": 7329.0}, {"date": "2024-03-27", "close": 1.115, "volume": 55631.0}, {"date": "2024-03-28", "close": 1.06, "volume": 12429.0}, {"date": "2024-04-01", "close": 1.0, "volume": 11858.0}, {"date": "2024-04-02", "close": 1.015, "volume": 10617.0}, {"date": "2024-04-03", "close": 1.01, "volume": 15968.0}, {"date": "2024-04-04", "close": 1.075, "volume": 82843.0}, {"date": "2024-04-05", "close": 1.0601, "volume": 48170.0}, {"date": "2024-04-08", "close": 1.07, "volume": 11405.0}, {"date": "2024-04-09", "close": 1.05, "volume": 64785.0}, {"date": "2024-04-10", "close": 1.07, "volume": 33881.0}, {"date": "2024-04-11", "close": 1.04, "volume": 68356.0}, {"date": "2024-04-12", "close": 0.92, "volume": 143446.0}, {"date": "2024-04-15", "close": 0.86, "volume": 19111.0}, {"date": "2024-04-16", "close": 0.8843, "volume": 18385.0}, {"date": "2024-04-17", "close": 0.9747, "volume": 3226.0}, {"date": "2024-04-18", "close": 1.03, "volume": 20914.0}, {"date": "2024-04-19", "close": 0.97, "volume": 11407.0}, {"date": "2024-04-22", "close": 0.89, "volume": 12642.0}, {"date": "2024-04-23", "close": 0.8906, "volume": 16889.0}, {"date": "2024-04-24", "close": 0.87, "volume": 6307.0}, {"date": "2024-04-25", "close": 0.8801, "volume": 11876.0}, {"date": "2024-04-26", "close": 0.87, "volume": 8587.0}, {"date": "2024-04-29", "close": 0.87, "volume": 14540.0}, {"date": "2024-04-30", "close": 0.89, "volume": 11322.0}, {"date": "2024-05-01", "close": 0.8999, "volume": 9155.0}, {"date": "2024-05-02", "close": 0.9008, "volume": 10617.0}, {"date": "2024-05-03", "close": 0.9073, "volume": 12047.0}, {"date": "2024-05-06", "close": 0.87, "volume": 52316.0}, {"date": "2024-05-07", "close": 0.8562, "volume": 17877.0}, {"date": "2024-05-08", "close": 0.877, "volume": 6859.0}, {"date": "2024-05-09", "close": 0.9023, "volume": 2899.0}, {"date": "2024-05-10", "close": 0.9, "volume": 4907.0}, {"date": "2024-05-13", "close": 0.835, "volume": 38858.0}, {"date": "2024-05-14", "close": 0.9199, "volume": 20600.0}, {"date": "2024-05-15", "close": 0.9303, "volume": 8086.0}, {"date": "2024-05-16", "close": 0.9143, "volume": 6558.0}, {"date": "2024-05-17", "close": 0.91, "volume": 3233.0}, {"date": "2024-05-20", "close": 0.91, "volume": 8612.0}, {"date": "2024-05-21", "close": 0.9501, "volume": 28601.0}, {"date": "2024-05-22", "close": 0.9101, "volume": 3627.0}, {"date": "2024-05-23", "close": 0.8799, "volume": 7044.0}, {"date": "2024-05-24", "close": 0.8501, "volume": 6019.0}, {"date": "2024-05-28", "close": 0.8402, "volume": 30212.0}, {"date": "2024-05-29", "close": 0.85, "volume": 12048.0}, {"date": "2024-05-30", "close": 0.9, "volume": 8066.0}, {"date": "2024-05-31", "close": 0.9485, "volume": 5194.0}, {"date": "2024-06-03", "close": 0.9, "volume": 15397.0}, {"date": "2024-06-04", "close": 0.901, "volume": 8293.0}, {"date": "2024-06-05", "close": 0.868, "volume": 28096.0}, {"date": "2024-06-06", "close": 0.888, "volume": 10650.0}, {"date": "2024-06-07", "close": 0.86, "volume": 8909.0}, {"date": "2024-06-10", "close": 0.82, "volume": 13849.0}, {"date": "2024-06-11", "close": 0.82, "volume": 11808.0}, {"date": "2024-06-12", "close": 0.85, "volume": 6908.0}, {"date": "2024-06-13", "close": 0.81, "volume": 3347.0}, {"date": "2024-06-14", "close": 0.84, "volume": 3420.0}, {"date": "2024-06-17", "close": 0.81, "volume": 10145.0}, {"date": "2024-06-18", "close": 0.8409, "volume": 6853.0}, {"date": "2024-06-20", "close": 0.8296, "volume": 9987.0}, {"date": "2024-06-21", "close": 0.82, "volume": 4725.0}, {"date": "2024-06-24", "close": 0.82, "volume": 10576.0}, {"date": "2024-06-25", "close": 0.8345, "volume": 6136.0}, {"date": "2024-06-26", "close": 0.84, "volume": 25093.0}, {"date": "2024-06-27", "close": 0.8019, "volume": 10311.0}, {"date": "2024-06-28", "close": 0.8179, "volume": 11820.0}, {"date": "2024-07-01", "close": 0.826, "volume": 13399.0}, {"date": "2024-07-02", "close": 0.8248, "volume": 10795.0}, {"date": "2024-07-03", "close": 0.825, "volume": 5805.0}, {"date": "2024-07-05", "close": 0.859, "volume": 5724.0}, {"date": "2024-07-08", "close": 0.825, "volume": 4136.0}, {"date": "2024-07-09", "close": 0.8373, "volume": 3283.0}, {"date": "2024-07-10", "close": 0.817, "volume": 5870.0}, {"date": "2024-07-11", "close": 0.8, "volume": 7119.0}, {"date": "2024-07-12", "close": 0.83, "volume": 17936.0}, {"date": "2024-07-15", "close": 0.7631, "volume": 76974.0}, {"date": "2024-07-16", "close": 0.67, "volume": 204260.0}, {"date": "2024-07-17", "close": 0.5851, "volume": 150957.0}, {"date": "2024-07-18", "close": 0.6451, "volume": 76253.0}, {"date": "2024-07-19", "close": 0.6507, "volume": 153910.0}, {"date": "2024-07-22", "close": 0.65, "volume": 21195.0}, {"date": "2024-07-23", "close": 0.674, "volume": 10862.0}, {"date": "2024-07-24", "close": 0.68, "volume": 32649.0}, {"date": "2024-07-25", "close": 0.66, "volume": 13393.0}, {"date": "2024-07-26", "close": 0.6521, "volume": 9575.0}, {"date": "2024-07-29", "close": 0.653, "volume": 6034.0}, {"date": "2024-07-30", "close": 0.6524, "volume": 10578.0}, {"date": "2024-07-31", "close": 0.656, "volume": 3127.0}, {"date": "2024-08-01", "close": 0.651, "volume": 8163.0}, {"date": "2024-08-02", "close": 0.601, "volume": 24107.0}, {"date": "2024-08-05", "close": 0.65, "volume": 4581.0}, {"date": "2024-08-06", "close": 0.66, "volume": 4896.0}, {"date": "2024-08-07", "close": 0.6489, "volume": 21972.0}, {"date": "2024-08-08", "close": 0.6365, "volume": 28072.0}, {"date": "2024-08-09", "close": 0.6599, "volume": 5766.0}, {"date": "2024-08-12", "close": 0.6398, "volume": 3788.0}, {"date": "2024-08-13", "close": 0.613, "volume": 6718.0}, {"date": "2024-08-14", "close": 0.5874, "volume": 14505.0}, {"date": "2024-08-15", "close": 0.61, "volume": 2188.0}, {"date": "2024-08-16", "close": 0.6, "volume": 10580.0}, {"date": "2024-08-19", "close": 0.6006, "volume": 92098.0}, {"date": "2024-08-20", "close": 0.649, "volume": 158203.0}, {"date": "2024-08-21", "close": 0.62, "volume": 17790.0}, {"date": "2024-08-22", "close": 0.6039, "volume": 82879.0}, {"date": "2024-08-23", "close": 0.6399, "volume": 30412.0}, {"date": "2024-08-26", "close": 0.61, "volume": 43680.0}, {"date": "2024-08-27", "close": 0.59, "volume": 35450.0}, {"date": "2024-08-28", "close": 0.6001, "volume": 6371.0}, {"date": "2024-08-29", "close": 0.5977, "volume": 3451.0}, {"date": "2024-08-30", "close": 0.5922, "volume": 15043.0}, {"date": "2024-09-03", "close": 0.579, "volume": 12597.0}, {"date": "2024-09-04", "close": 0.596, "volume": 4774.0}, {"date": "2024-09-05", "close": 0.59, "volume": 5003.0}, {"date": "2024-09-06", "close": 0.5425, "volume": 8170.0}, {"date": "2024-09-09", "close": 0.54, "volume": 21519.0}, {"date": "2024-09-10", "close": 0.5609, "volume": 4097.0}, {"date": "2024-09-11", "close": 0.6255, "volume": 211615.0}, {"date": "2024-09-12", "close": 0.5108, "volume": 138823.0}, {"date": "2024-09-13", "close": 0.53, "volume": 34401.0}, {"date": "2024-09-16", "close": 0.5025, "volume": 25043.0}, {"date": "2024-09-17", "close": 0.5342, "volume": 13514.0}, {"date": "2024-09-18", "close": 0.5187, "volume": 11112.0}, {"date": "2024-09-19", "close": 0.53, "volume": 60866.0}, {"date": "2024-09-20", "close": 0.5103, "volume": 8017.0}, {"date": "2024-09-23", "close": 0.6324, "volume": 191366.0}, {"date": "2024-09-24", "close": 0.6796, "volume": 99238.0}, {"date": "2024-09-25", "close": 0.7299, "volume": 61929.0}, {"date": "2024-09-26", "close": 0.7224, "volume": 23963.0}, {"date": "2024-09-27", "close": 0.7302, "volume": 26100.0}, {"date": "2024-09-30", "close": 0.7703, "volume": 35369.0}, {"date": "2024-10-01", "close": 0.7853, "volume": 105387.0}, {"date": "2024-10-02", "close": 0.8955, "volume": 59691.0}, {"date": "2024-10-03", "close": 0.88, "volume": 46746.0}, {"date": "2024-10-04", "close": 0.855, "volume": 25062.0}, {"date": "2024-10-07", "close": 0.8482, "volume": 36577.0}, {"date": "2024-10-08", "close": 0.8692, "volume": 17659.0}, {"date": "2024-10-09", "close": 0.91, "volume": 41636.0}, {"date": "2024-10-10", "close": 0.9075, "volume": 43219.0}, {"date": "2024-10-11", "close": 0.9404, "volume": 110716.0}, {"date": "2024-10-14", "close": 0.9999, "volume": 147030.0}, {"date": "2024-10-15", "close": 1.0, "volume": 56176.0}, {"date": "2024-10-16", "close": 1.01, "volume": 134315.0}, {"date": "2024-10-17", "close": 1.0, "volume": 66559.0}, {"date": "2024-10-18", "close": 1.005, "volume": 37105.0}, {"date": "2024-10-21", "close": 0.9862, "volume": 23263.0}, {"date": "2024-10-22", "close": 1.0, "volume": 56450.0}, {"date": "2024-10-23", "close": 1.005, "volume": 49652.0}, {"date": "2024-10-24", "close": 1.01, "volume": 70350.0}, {"date": "2024-10-25", "close": 1.01, "volume": 34863.0}, {"date": "2024-10-28", "close": 1.005, "volume": 68065.0}, {"date": "2024-10-29", "close": 0.9705, "volume": 183496.0}, {"date": "2024-10-30", "close": 0.96, "volume": 29665.0}, {"date": "2024-10-31", "close": 0.9324, "volume": 18192.0}, {"date": "2024-11-01", "close": 1.01, "volume": 218783.0}, {"date": "2024-11-04", "close": 1.04, "volume": 64843.0}, {"date": "2024-11-05", "close": 1.03, "volume": 34610.0}, {"date": "2024-11-06", "close": 1.025, "volume": 38436.0}, {"date": "2024-11-07", "close": 1.05, "volume": 27827.0}, {"date": "2024-11-08", "close": 1.04, "volume": 94817.0}, {"date": "2024-11-11", "close": 1.03, "volume": 35407.0}, {"date": "2024-11-12", "close": 1.03, "volume": 27349.0}, {"date": "2024-11-13", "close": 1.031, "volume": 26014.0}, {"date": "2024-11-14", "close": 1.02, "volume": 20199.0}, {"date": "2024-11-15", "close": 1.01, "volume": 30316.0}, {"date": "2024-11-18", "close": 1.0213, "volume": 18357.0}, {"date": "2024-11-19", "close": 1.02, "volume": 27545.0}, {"date": "2024-11-20", "close": 1.02, "volume": 37740.0}, {"date": "2024-11-21", "close": 1.01, "volume": 33371.0}, {"date": "2024-11-22", "close": 1.02, "volume": 51023.0}, {"date": "2024-11-25", "close": 1.02, "volume": 56447.0}, {"date": "2024-11-26", "close": 1.02, "volume": 15075.0}, {"date": "2024-11-27", "close": 1.005, "volume": 94074.0}, {"date": "2024-11-29", "close": 1.0033, "volume": 24438.0}, {"date": "2024-12-02", "close": 0.98, "volume": 16962.0}, {"date": "2024-12-03", "close": 0.9752, "volume": 8377.0}, {"date": "2024-12-04", "close": 0.9849, "volume": 16721.0}, {"date": "2024-12-05", "close": 0.9014, "volume": 11866.0}, {"date": "2024-12-06", "close": 0.8704, "volume": 36625.0}, {"date": "2024-12-09", "close": 0.8201, "volume": 9948.0}, {"date": "2024-12-10", "close": 0.84, "volume": 10269.0}, {"date": "2024-12-11", "close": 0.8683, "volume": 4135.0}, {"date": "2024-12-12", "close": 0.88, "volume": 8616.0}, {"date": "2024-12-13", "close": 0.89, "volume": 12413.0}, {"date": "2024-12-16", "close": 0.8991, "volume": 9989.0}, {"date": "2024-12-17", "close": 0.86, "volume": 13557.0}, {"date": "2024-12-18", "close": 0.81, "volume": 27618.0}, {"date": "2024-12-19", "close": 0.829, "volume": 48524.0}, {"date": "2024-12-20", "close": 0.84, "volume": 12096.0}, {"date": "2024-12-23", "close": 0.8101, "volume": 8385.0}, {"date": "2024-12-24", "close": 0.79, "volume": 3223.0}, {"date": "2024-12-26", "close": 0.7801, "volume": 51372.0}, {"date": "2024-12-27", "close": 0.7626, "volume": 29728.0}, {"date": "2024-12-30", "close": 0.85, "volume": 52066.0}, {"date": "2024-12-31", "close": 0.846, "volume": 18083.0}, {"date": "2025-01-02", "close": 0.88, "volume": 17613.0}, {"date": "2025-01-03", "close": 0.8999, "volume": 23090.0}, {"date": "2025-01-06", "close": 0.9399, "volume": 33567.0}, {"date": "2025-01-07", "close": 0.9441, "volume": 19383.0}, {"date": "2025-01-08", "close": 0.9791, "volume": 24448.0}, {"date": "2025-01-10", "close": 0.9462, "volume": 20972.0}, {"date": "2025-01-13", "close": 0.94, "volume": 13616.0}, {"date": "2025-01-14", "close": 0.92, "volume": 13812.0}, {"date": "2025-01-15", "close": 1.03, "volume": 84202.0}, {"date": "2025-01-16", "close": 0.99, "volume": 11111.0}, {"date": "2025-01-17", "close": 0.95, "volume": 9006.0}, {"date": "2025-01-21", "close": 0.94, "volume": 6962.0}, {"date": "2025-01-22", "close": 0.8888, "volume": 8867.0}, {"date": "2025-01-23", "close": 0.9128, "volume": 2815.0}, {"date": "2025-01-24", "close": 0.84, "volume": 54164.0}, {"date": "2025-01-27", "close": 0.8301, "volume": 22187.0}, {"date": "2025-01-28", "close": 0.84, "volume": 8035.0}, {"date": "2025-01-29", "close": 0.8559, "volume": 17312.0}, {"date": "2025-01-30", "close": 0.82, "volume": 5563.0}, {"date": "2025-01-31", "close": 0.7933, "volume": 16796.0}, {"date": "2025-02-03", "close": 0.78, "volume": 4274.0}, {"date": "2025-02-04", "close": 0.82, "volume": 13984.0}, {"date": "2025-02-05", "close": 0.8, "volume": 23635.0}, {"date": "2025-02-06", "close": 0.82, "volume": 18962.0}, {"date": "2025-02-07", "close": 0.8399, "volume": 8728.0}, {"date": "2025-02-10", "close": 0.83, "volume": 19389.0}, {"date": "2025-02-11", "close": 0.83, "volume": 6668.0}, {"date": "2025-02-12", "close": 0.8698, "volume": 17041.0}, {"date": "2025-02-13", "close": 0.8485, "volume": 2324.0}, {"date": "2025-02-14", "close": 0.84, "volume": 927.0}, {"date": "2025-02-18", "close": 0.9145, "volume": 20221.0}, {"date": "2025-02-19", "close": 0.885, "volume": 6771.0}, {"date": "2025-02-20", "close": 0.857, "volume": 17668.0}, {"date": "2025-02-21", "close": 0.94, "volume": 140561.0}, {"date": "2025-02-24", "close": 0.94, "volume": 65964.0}, {"date": "2025-02-25", "close": 1.03, "volume": 276417.0}, {"date": "2025-02-26", "close": 0.8921, "volume": 66572.0}, {"date": "2025-02-27", "close": 0.85, "volume": 19360.0}, {"date": "2025-02-28", "close": 0.8295, "volume": 10885.0}, {"date": "2025-03-03", "close": 0.75, "volume": 23184.0}, {"date": "2025-03-04", "close": 0.83, "volume": 327248.0}, {"date": "2025-03-05", "close": 0.8244, "volume": 20938.0}, {"date": "2025-03-06", "close": 1.03, "volume": 236306.0}, {"date": "2025-03-07", "close": 1.0593, "volume": 189310.0}, {"date": "2025-03-10", "close": 1.01, "volume": 64590.0}, {"date": "2025-03-11", "close": 0.9499, "volume": 25338.0}, {"date": "2025-03-12", "close": 0.9899, "volume": 19966.0}, {"date": "2025-03-13", "close": 0.9463, "volume": 17493.0}, {"date": "2025-03-14", "close": 0.9199, "volume": 23168.0}, {"date": "2025-03-17", "close": 0.85, "volume": 13735.0}, {"date": "2025-03-18", "close": 0.882, "volume": 5713.0}, {"date": "2025-03-19", "close": 0.9, "volume": 10291.0}, {"date": "2025-03-20", "close": 0.9188, "volume": 11358.0}, {"date": "2025-03-21", "close": 0.9799, "volume": 41453.0}, {"date": "2025-03-24", "close": 0.99, "volume": 50120.0}, {"date": "2025-03-25", "close": 1.01, "volume": 37367.0}, {"date": "2025-03-26", "close": 0.99, "volume": 15709.0}, {"date": "2025-03-27", "close": 0.99, "volume": 15925.0}, {"date": "2025-03-28", "close": 0.9999, "volume": 8556.0}, {"date": "2025-03-31", "close": 0.9988, "volume": 3300.0}, {"date": "2025-04-01", "close": 0.9787, "volume": 20854.0}, {"date": "2025-04-02", "close": 0.9699, "volume": 8081.0}, {"date": "2025-04-03", "close": 0.8655, "volume": 24551.0}, {"date": "2025-04-04", "close": 0.8801, "volume": 21376.0}, {"date": "2025-04-07", "close": 0.9185, "volume": 24720.0}, {"date": "2025-04-08", "close": 0.93, "volume": 6493.0}, {"date": "2025-04-09", "close": 0.84, "volume": 10069.0}, {"date": "2025-04-10", "close": 0.91, "volume": 5404.0}, {"date": "2025-04-11", "close": 0.9599, "volume": 41647.0}, {"date": "2025-04-14", "close": 0.9499, "volume": 72002.0}, {"date": "2025-04-15", "close": 0.94, "volume": 29405.0}, {"date": "2025-04-16", "close": 0.9555, "volume": 39362.0}, {"date": "2025-04-17", "close": 0.9499, "volume": 12126.0}, {"date": "2025-04-21", "close": 0.9399, "volume": 8503.0}, {"date": "2025-04-22", "close": 0.9538, "volume": 7803.0}, {"date": "2025-04-23", "close": 0.92, "volume": 10430.0}, {"date": "2025-04-24", "close": 0.96, "volume": 5458.0}, {"date": "2025-04-25", "close": 0.905, "volume": 22291.0}, {"date": "2025-04-28", "close": 0.9487, "volume": 12875.0}, {"date": "2025-04-29", "close": 0.9399, "volume": 8346.0}, {"date": "2025-04-30", "close": 0.92, "volume": 17093.0}, {"date": "2025-05-01", "close": 0.9499, "volume": 21197.0}, {"date": "2025-05-02", "close": 0.9899, "volume": 39445.0}, {"date": "2025-05-05", "close": 0.9899, "volume": 22973.0}, {"date": "2025-05-06", "close": 0.94, "volume": 10328.0}, {"date": "2025-05-07", "close": 0.9001, "volume": 13025.0}, {"date": "2025-05-08", "close": 0.9799, "volume": 8299.0}, {"date": "2025-05-09", "close": 0.965, "volume": 18495.0}, {"date": "2025-05-12", "close": 0.9897, "volume": 28947.0}, {"date": "2025-05-13", "close": 0.9799, "volume": 18173.0}, {"date": "2025-05-14", "close": 0.94, "volume": 18656.0}, {"date": "2025-05-15", "close": 0.94, "volume": 5643.0}, {"date": "2025-05-16", "close": 0.9199, "volume": 48895.0}, {"date": "2025-05-19", "close": 0.9146, "volume": 23334.0}, {"date": "2025-05-20", "close": 0.9199, "volume": 4618.0}, {"date": "2025-05-21", "close": 0.9199, "volume": 9367.0}, {"date": "2025-05-22", "close": 0.9199, "volume": 9446.0}, {"date": "2025-05-23", "close": 0.914, "volume": 10538.0}, {"date": "2025-05-27", "close": 0.9099, "volume": 27499.0}, {"date": "2025-05-28", "close": 0.8844, "volume": 12552.0}, {"date": "2025-05-29", "close": 0.9, "volume": 7337.0}, {"date": "2025-05-30", "close": 0.88, "volume": 9916.0}, {"date": "2025-06-02", "close": 0.89, "volume": 7029.0}, {"date": "2025-06-03", "close": 0.865, "volume": 10874.0}, {"date": "2025-06-04", "close": 0.882, "volume": 11431.0}, {"date": "2025-06-05", "close": 0.8001, "volume": 7140.0}, {"date": "2025-06-06", "close": 0.8489, "volume": 12015.0}, {"date": "2025-06-09", "close": 0.8914, "volume": 24164.0}, {"date": "2025-06-10", "close": 0.8455, "volume": 18764.0}, {"date": "2025-06-11", "close": 0.845, "volume": 7203.0}, {"date": "2025-06-12", "close": 0.8231, "volume": 4670.0}, {"date": "2025-06-13", "close": 0.8346, "volume": 8510.0}, {"date": "2025-06-16", "close": 0.81, "volume": 8859.0}, {"date": "2025-06-17", "close": 0.83, "volume": 13051.0}, {"date": "2025-06-18", "close": 0.82, "volume": 5958.0}, {"date": "2025-06-20", "close": 0.82, "volume": 4046.0}, {"date": "2025-06-23", "close": 0.78, "volume": 30568.0}, {"date": "2025-06-24", "close": 0.7791, "volume": 10643.0}, {"date": "2025-06-25", "close": 0.7642, "volume": 13279.0}, {"date": "2025-06-26", "close": 0.77, "volume": 18425.0}, {"date": "2025-06-27", "close": 0.79, "volume": 10963.0}, {"date": "2025-06-30", "close": 0.7702, "volume": 15537.0}, {"date": "2025-07-01", "close": 0.8, "volume": 5010.0}, {"date": "2025-07-02", "close": 0.8199, "volume": 6244.0}, {"date": "2025-07-03", "close": 0.8394, "volume": 10764.0}, {"date": "2025-07-07", "close": 0.8402, "volume": 8722.0}, {"date": "2025-07-08", "close": 0.8286, "volume": 13371.0}, {"date": "2025-07-09", "close": 0.85, "volume": 27384.0}, {"date": "2025-07-10", "close": 0.8538, "volume": 16596.0}, {"date": "2025-07-11", "close": 0.8768, "volume": 37878.0}, {"date": "2025-07-14", "close": 0.8913, "volume": 15394.0}, {"date": "2025-07-15", "close": 0.9, "volume": 5751.0}, {"date": "2025-07-16", "close": 0.8555, "volume": 11167.0}, {"date": "2025-07-17", "close": 0.83, "volume": 14322.0}, {"date": "2025-07-18", "close": 0.82, "volume": 45808.0}, {"date": "2025-07-21", "close": 1.15, "volume": 545580.0}, {"date": "2025-07-22", "close": 1.05, "volume": 338592.0}, {"date": "2025-07-23", "close": 1.0, "volume": 106433.0}, {"date": "2025-07-24", "close": 1.08, "volume": 75406.0}, {"date": "2025-07-25", "close": 1.0071, "volume": 154166.0}, {"date": "2025-07-28", "close": 1.13, "volume": 143722.0}, {"date": "2025-07-29", "close": 1.2747, "volume": 319136.0}, {"date": "2025-07-30", "close": 1.7, "volume": 522359.0}, {"date": "2025-07-31", "close": 2.22, "volume": 947446.0}, {"date": "2025-08-01", "close": 1.08, "volume": 3545166.0}, {"date": "2025-08-04", "close": 1.47, "volume": 5431101.0}, {"date": "2025-08-05", "close": 1.42, "volume": 285769.0}, {"date": "2025-08-06", "close": 1.6, "volume": 262087.0}, {"date": "2025-08-07", "close": 1.65, "volume": 139373.0}, {"date": "2025-08-08", "close": 1.89, "volume": 278839.0}, {"date": "2025-08-11", "close": 1.841, "volume": 151926.0}, {"date": "2025-08-12", "close": 1.58, "volume": 113337.0}, {"date": "2025-08-13", "close": 1.8778, "volume": 137035.0}, {"date": "2025-08-14", "close": 2.055, "volume": 190033.0}, {"date": "2025-08-15", "close": 1.96, "volume": 121523.0}, {"date": "2025-08-18", "close": 2.0, "volume": 74287.0}, {"date": "2025-08-19", "close": 1.79, "volume": 49562.0}, {"date": "2025-08-20", "close": 1.84, "volume": 80615.0}, {"date": "2025-08-21", "close": 1.71, "volume": 43276.0}, {"date": "2025-08-22", "close": 1.88, "volume": 41143.0}, {"date": "2025-08-25", "close": 1.8, "volume": 9661.0}, {"date": "2025-08-26", "close": 1.82, "volume": 25931.0}, {"date": "2025-08-27", "close": 2.01, "volume": 53568.0}, {"date": "2025-08-28", "close": 2.23, "volume": 345467.0}, {"date": "2025-08-29", "close": 2.17, "volume": 101632.0}, {"date": "2025-09-02", "close": 2.085, "volume": 48601.0}, {"date": "2025-09-03", "close": 2.2, "volume": 81863.0}, {"date": "2025-09-04", "close": 2.15, "volume": 33099.0}, {"date": "2025-09-05", "close": 2.035, "volume": 119607.0}, {"date": "2025-09-08", "close": 2.06, "volume": 53568.0}, {"date": "2025-09-09", "close": 2.12, "volume": 45005.0}, {"date": "2025-09-10", "close": 2.12, "volume": 45214.0}, {"date": "2025-09-11", "close": 2.12, "volume": 32379.0}, {"date": "2025-09-12", "close": 2.13, "volume": 100928.0}, {"date": "2025-09-15", "close": 2.17, "volume": 87155.0}, {"date": "2025-09-16", "close": 2.55, "volume": 193856.0}, {"date": "2025-09-17", "close": 2.47, "volume": 76157.0}, {"date": "2025-09-18", "close": 2.5125, "volume": 49330.0}, {"date": "2025-09-19", "close": 2.45, "volume": 28179.0}, {"date": "2025-09-22", "close": 2.3999, "volume": 31447.0}, {"date": "2025-09-23", "close": 2.04, "volume": 268723.0}, {"date": "2025-09-24", "close": 1.83, "volume": 124769.0}, {"date": "2025-09-25", "close": 1.85, "volume": 94390.0}, {"date": "2025-09-26", "close": 1.64, "volume": 137190.0}, {"date": "2025-09-29", "close": 1.42, "volume": 219624.0}, {"date": "2025-09-30", "close": 1.38, "volume": 139903.0}, {"date": "2025-10-01", "close": 1.39, "volume": 33195.0}, {"date": "2025-10-02", "close": 1.41, "volume": 48279.0}, {"date": "2025-10-03", "close": 1.39, "volume": 41865.0}, {"date": "2025-10-06", "close": 1.4467, "volume": 50748.0}, {"date": "2025-10-07", "close": 1.425, "volume": 37578.0}, {"date": "2025-10-08", "close": 1.335, "volume": 75075.0}, {"date": "2025-10-09", "close": 1.35, "volume": 25242.0}, {"date": "2025-10-10", "close": 1.1701, "volume": 123439.0}, {"date": "2025-10-13", "close": 1.17, "volume": 59028.0}, {"date": "2025-10-14", "close": 1.17, "volume": 52316.0}, {"date": "2025-10-15", "close": 1.15, "volume": 69227.0}, {"date": "2025-10-16", "close": 1.21, "volume": 36675.0}, {"date": "2025-10-17", "close": 1.17, "volume": 184546.0}, {"date": "2025-10-20", "close": 1.27, "volume": 65185.0}, {"date": "2025-10-21", "close": 1.25, "volume": 9918.0}, {"date": "2025-10-22", "close": 1.2587, "volume": 47236.0}, {"date": "2025-10-23", "close": 1.26, "volume": 42508.0}, {"date": "2025-10-24", "close": 1.3192, "volume": 52053.0}, {"date": "2025-10-27", "close": 1.37, "volume": 73202.0}, {"date": "2025-10-28", "close": 1.3, "volume": 45204.0}, {"date": "2025-10-29", "close": 1.31, "volume": 20947.0}, {"date": "2025-10-30", "close": 1.24, "volume": 19037.0}, {"date": "2025-10-31", "close": 1.23, "volume": 16659.0}, {"date": "2025-11-03", "close": 1.2, "volume": 22575.0}, {"date": "2025-11-04", "close": 1.16, "volume": 35424.0}, {"date": "2025-11-05", "close": 1.13, "volume": 12646.0}, {"date": "2025-11-06", "close": 1.18, "volume": 19352.0}, {"date": "2025-11-07", "close": 1.19, "volume": 16116.0}, {"date": "2025-11-10", "close": 1.3176, "volume": 29047.0}, {"date": "2025-11-11", "close": 1.4, "volume": 23869.0}, {"date": "2025-11-12", "close": 1.26, "volume": 21544.0}, {"date": "2025-11-13", "close": 1.24, "volume": 42120.0}, {"date": "2025-11-14", "close": 1.25, "volume": 29343.0}, {"date": "2025-11-17", "close": 1.23, "volume": 9979.0}, {"date": "2025-11-18", "close": 1.26, "volume": 33464.0}, {"date": "2025-11-19", "close": 1.34, "volume": 8752.0}, {"date": "2025-11-20", "close": 1.26, "volume": 52555.0}, {"date": "2025-11-21", "close": 1.2691, "volume": 5387.0}, {"date": "2025-11-24", "close": 1.25, "volume": 17581.0}, {"date": "2025-11-25", "close": 1.21, "volume": 3037.0}, {"date": "2025-11-26", "close": 1.075, "volume": 57945.0}, {"date": "2025-11-28", "close": 1.18, "volume": 33765.0}, {"date": "2025-12-01", "close": 1.11, "volume": 35020.0}, {"date": "2025-12-02", "close": 1.1, "volume": 13776.0}, {"date": "2025-12-03", "close": 1.08, "volume": 12596.0}, {"date": "2025-12-04", "close": 1.08, "volume": 6938.0}, {"date": "2025-12-05", "close": 1.05, "volume": 3317.0}, {"date": "2025-12-08", "close": 1.0, "volume": 24601.0}, {"date": "2025-12-09", "close": 0.951, "volume": 21012.0}, {"date": "2025-12-10", "close": 0.9, "volume": 26447.0}, {"date": "2025-12-11", "close": 0.979, "volume": 12452.0}, {"date": "2025-12-12", "close": 0.9419, "volume": 19974.0}, {"date": "2025-12-15", "close": 0.855, "volume": 31845.0}, {"date": "2025-12-16", "close": 0.91, "volume": 2360.0}, {"date": "2025-12-17", "close": 0.8899, "volume": 5883.0}, {"date": "2025-12-18", "close": 0.8248, "volume": 6617.0}, {"date": "2025-12-19", "close": 0.8669, "volume": 8334.0}, {"date": "2025-12-22", "close": 0.83, "volume": 28540.0}, {"date": "2025-12-23", "close": 0.825, "volume": 21388.0}, {"date": "2025-12-24", "close": 0.8111, "volume": 2257.0}, {"date": "2025-12-26", "close": 0.744, "volume": 28362.0}, {"date": "2025-12-29", "close": 0.7866, "volume": 25508.0}, {"date": "2025-12-30", "close": 0.798, "volume": 31878.0}, {"date": "2025-12-31", "close": 0.7903, "volume": 27920.0}, {"date": "2026-01-02", "close": 0.8001, "volume": 21572.0}, {"date": "2026-01-05", "close": 0.785, "volume": 27186.0}, {"date": "2026-01-06", "close": 0.795, "volume": 14351.0}, {"date": "2026-01-07", "close": 0.809, "volume": 27912.0}, {"date": "2026-01-08", "close": 0.8603, "volume": 5466.0}, {"date": "2026-01-09", "close": 0.8999, "volume": 8313.0}, {"date": "2026-01-12", "close": 0.9354, "volume": 31662.0}, {"date": "2026-01-13", "close": 0.94, "volume": 12942.0}, {"date": "2026-01-14", "close": 1.01, "volume": 12673.0}, {"date": "2026-01-15", "close": 1.02, "volume": 12111.0}, {"date": "2026-01-16", "close": 1.16, "volume": 97673.0}, {"date": "2026-01-20", "close": 1.07, "volume": 35668.0}, {"date": "2026-01-21", "close": 1.07, "volume": 11091.0}, {"date": "2026-01-22", "close": 1.1, "volume": 6237.0}, {"date": "2026-01-23", "close": 1.11, "volume": 17089.0}, {"date": "2026-01-26", "close": 1.1, "volume": 15771.0}, {"date": "2026-01-27", "close": 1.15, "volume": 19188.0}, {"date": "2026-01-28", "close": 1.145, "volume": 4714.0}, {"date": "2026-01-29", "close": 1.135, "volume": 19199.0}, {"date": "2026-01-30", "close": 1.12, "volume": 4427.0}, {"date": "2026-02-02", "close": 1.03, "volume": 4499.0}, {"date": "2026-02-03", "close": 0.9, "volume": 37054.0}, {"date": "2026-02-04", "close": 0.8675, "volume": 3210.0}, {"date": "2026-02-05", "close": 0.9048, "volume": 5962.0}, {"date": "2026-02-06", "close": 0.89, "volume": 5204.0}, {"date": "2026-02-09", "close": 0.8977, "volume": 7068.0}, {"date": "2026-02-10", "close": 0.88, "volume": 17926.0}, {"date": "2026-02-11", "close": 0.9279, "volume": 4402.0}, {"date": "2026-02-12", "close": 0.88, "volume": 15754.0}, {"date": "2026-02-13", "close": 0.894, "volume": 1805.0}, {"date": "2026-02-17", "close": 0.8899, "volume": 12544.0}, {"date": "2026-02-18", "close": 0.8801, "volume": 7489.0}, {"date": "2026-02-19", "close": 0.88, "volume": 8373.0}, {"date": "2026-02-20", "close": 0.91, "volume": 20097.0}, {"date": "2026-02-23", "close": 0.9388, "volume": 11569.0}, {"date": "2026-02-24", "close": 0.9304, "volume": 5318.0}, {"date": "2026-02-25", "close": 1.0, "volume": 5573.0}, {"date": "2026-02-26", "close": 0.9824, "volume": 9897.0}, {"date": "2026-02-27", "close": 1.02, "volume": 8593.0}, {"date": "2026-03-02", "close": 0.99, "volume": 19193.0}, {"date": "2026-03-03", "close": 1.02, "volume": 10681.0}, {"date": "2026-03-04", "close": 1.0021, "volume": 2166.0}, {"date": "2026-03-05", "close": 1.02, "volume": 4611.0}, {"date": "2026-03-06", "close": 0.9682, "volume": 7401.0}, {"date": "2026-03-09", "close": 0.95, "volume": 10291.0}, {"date": "2026-03-10", "close": 0.9573, "volume": 844.0}, {"date": "2026-03-11", "close": 0.9707, "volume": 809.0}, {"date": "2026-03-12", "close": 0.975, "volume": 6750.0}, {"date": "2026-03-13", "close": 0.99, "volume": 10115.0}, {"date": "2026-03-16", "close": 1.0, "volume": 16365.0}, {"date": "2026-03-17", "close": 0.9973, "volume": 842.0}, {"date": "2026-03-18", "close": 0.9999, "volume": 3032.0}, {"date": "2026-03-19", "close": 0.9785, "volume": 975.0}, {"date": "2026-03-20", "close": 1.03, "volume": 107355.0}, {"date": "2026-03-23", "close": 0.9724, "volume": 14094.0}, {"date": "2026-03-24", "close": 1.01, "volume": 14271.0}, {"date": "2026-03-25", "close": 1.01, "volume": 5047.0}, {"date": "2026-03-26", "close": 1.01, "volume": 5687.0}, {"date": "2026-03-27", "close": 1.01, "volume": 5930.0}, {"date": "2026-03-30", "close": 0.871, "volume": 12695.0}, {"date": "2026-03-31", "close": 0.8902, "volume": 7987.0}, {"date": "2026-04-01", "close": 0.92, "volume": 12194.0}, {"date": "2026-04-02", "close": 0.969, "volume": 2018.0}, {"date": "2026-04-06", "close": 0.9602, "volume": 5060.0}, {"date": "2026-04-07", "close": 0.985, "volume": 1428.0}, {"date": "2026-04-08", "close": 1.01, "volume": 11936.0}, {"date": "2026-04-09", "close": 0.9753, "volume": 3553.0}, {"date": "2026-04-10", "close": 1.04, "volume": 1009.0}, {"date": "2026-04-13", "close": 1.01, "volume": 4043.0}, {"date": "2026-04-14", "close": 0.95, "volume": 7421.0}, {"date": "2026-04-15", "close": 1.0, "volume": 15853.0}, {"date": "2026-04-16", "close": 1.03, "volume": 2172.0}, {"date": "2026-04-17", "close": 1.01, "volume": 9650.0}, {"date": "2026-04-20", "close": 1.08, "volume": 18370.0}, {"date": "2026-04-21", "close": 1.04, "volume": 3729.0}, {"date": "2026-04-22", "close": 1.1301, "volume": 16339.0}, {"date": "2026-04-23", "close": 1.15, "volume": 59356.0}, {"date": "2026-04-24", "close": 1.29, "volume": 103418.0}, {"date": "2026-04-27", "close": 1.2, "volume": 16364.0}, {"date": "2026-04-28", "close": 1.21, "volume": 6798.0}, {"date": "2026-04-29", "close": 1.23, "volume": 10562.0}, {"date": "2026-04-30", "close": 1.18, "volume": 9593.0}, {"date": "2026-05-01", "close": 1.17, "volume": 4012.0}, {"date": "2026-05-04", "close": 1.105, "volume": 4580.0}, {"date": "2026-05-05", "close": 1.125, "volume": 7204.0}, {"date": "2026-05-06", "close": 1.19, "volume": 44938.0}, {"date": "2026-05-07", "close": 1.19, "volume": 10724.0}, {"date": "2026-05-08", "close": 1.17, "volume": 4589.0}, {"date": "2026-05-11", "close": 1.14, "volume": 29474.0}, {"date": "2026-05-12", "close": 1.2213, "volume": 10280.0}, {"date": "2026-05-13", "close": 1.19, "volume": 8796.0}, {"date": "2026-05-14", "close": 1.1899, "volume": 5634.0}, {"date": "2026-05-15", "close": 1.19, "volume": 4688.0}, {"date": "2026-05-18", "close": 1.17, "volume": 11353.0}, {"date": "2026-05-19", "close": 1.15, "volume": 1784.0}, {"date": "2026-05-20", "close": 1.17, "volume": 7179.0}, {"date": "2026-05-21", "close": 1.15, "volume": 9544.0}, {"date": "2026-05-22", "close": 1.2, "volume": 15287.0}, {"date": "2026-05-26", "close": 1.19, "volume": 46126.0}, {"date": "2026-05-27", "close": 1.17, "volume": 15412.0}, {"date": "2026-05-28", "close": 1.135, "volume": 7695.0}, {"date": "2026-05-29", "close": 1.18, "volume": 20833.0}, {"date": "2026-06-01", "close": 1.17, "volume": 21867.0}, {"date": "2026-06-02", "close": 1.065, "volume": 16095.0}, {"date": "2026-06-03", "close": 1.09, "volume": 5985.0}, {"date": "2026-06-04", "close": 1.09, "volume": 6660.0}, {"date": "2026-06-05", "close": 1.09, "volume": 2455.0}, {"date": "2026-06-08", "close": 1.055, "volume": 1314.0}, {"date": "2026-06-09", "close": 1.075, "volume": 7256.0}, {"date": "2026-06-10", "close": 1.05, "volume": 2916.0}, {"date": "2026-06-11", "close": 0.95, "volume": 12161.0}, {"date": "2026-06-12", "close": 0.9801, "volume": 12466.0}, {"date": "2026-06-15", "close": 1.01, "volume": 12747.0}, {"date": "2026-06-16", "close": 1.005, "volume": 6082.0}, {"date": "2026-06-17", "close": 1.0, "volume": 5710.0}, {"date": "2026-06-18", "close": 1.0791, "volume": 35765.0}, {"date": "2026-06-22", "close": 1.07, "volume": 6310.0}, {"date": "2026-06-23", "close": 1.0499, "volume": 2848.0}, {"date": "2026-06-24", "close": 0.965, "volume": 3976.0}, {"date": "2026-06-25", "close": 0.97, "volume": 6436.0}, {"date": "2026-06-26", "close": 0.93, "volume": 2319.0}, {"date": "2026-06-29", "close": 0.96, "volume": 303510.0}, {"date": "2026-06-30", "close": 1.03, "volume": 50304.0}, {"date": "2026-07-01", "close": 1.0654, "volume": 2803.0}, {"date": "2026-07-02", "close": 1.04, "volume": 55619.0}, {"date": "2026-07-06", "close": 1.0, "volume": 13161.0}, {"date": "2026-07-07", "close": 1.02, "volume": 2728.0}, {"date": "2026-07-08", "close": 0.9614, "volume": 2655.0}, {"date": "2026-07-09", "close": 0.96, "volume": 1268.0}, {"date": "2026-07-10", "close": 0.98, "volume": 1051.0}, {"date": "2026-07-13", "close": 0.9509, "volume": 9317.0}, {"date": "2026-07-14", "close": 0.9999, "volume": 3622.0}, {"date": "2026-07-15", "close": 1.0, "volume": 2760.0}, {"date": "2026-07-16", "close": 0.9609, "volume": 4982.0}, {"date": "2026-07-17", "close": 0.9799, "volume": 4303.0}, {"date": "2026-07-20", "close": 0.95, "volume": 2295.0}, {"date": "2026-07-21", "close": 0.9325, "volume": 3817.0}, {"date": "2026-07-22", "close": 0.91, "volume": 1385.0}, {"date": "2026-07-23", "close": 0.8875, "volume": 1959.0}, {"date": "2026-07-24", "close": 0.8871, "volume": 3297.0}, {"date": "2026-07-27", "close": 0.92, "volume": 3859.0}, {"date": "2026-07-28", "close": 0.97, "volume": 2715.0}, {"date": "2026-07-29", "close": 0.9, "volume": 2351.0}, {"date": "2026-07-30", "close": 0.9168, "volume": 3953.0}, {"date": "2026-07-31", "close": 0.9102, "volume": 2166.0}, {"date": "2026-08-03", "close": 0.9, "volume": 2523.0}, {"date": "2026-08-04", "close": 0.8841, "volume": 3281.0}, {"date": "2026-08-05", "close": 0.884, "volume": 2528.0}, {"date": "2026-08-06", "close": 0.9, "volume": 5154.0}, {"date": "2026-08-07", "close": 0.8602, "volume": 5863.0}, {"date": "2026-08-10", "close": 0.87, "volume": 3208.0}, {"date": "2026-08-11", "close": 0.8839, "volume": 3322.0}, {"date": "2026-08-12", "close": 0.9099, "volume": 9690.0}, {"date": "2026-08-13", "close": 1.11, "volume": 13202740.0}, {"date": "2026-08-14", "close": 0.96, "volume": 156648.0}, {"date": "2026-08-17", "close": 1.01, "volume": 158229.0}, {"date": "2026-08-18", "close": 0.9959, "volume": 28669.0}, {"date": "2026-08-19", "close": 0.9971, "volume": 12248.0}, {"date": "2026-08-20", "close": 1.01, "volume": 10888.0}, {"date": "2026-08-21", "close": 0.97, "volume": 26997.0}, {"date": "2026-08-24", "close": 0.94, "volume": 5296.0}, {"date": "2026-08-25", "close": 0.9595, "volume": 30142.0}, {"date": "2026-08-26", "close": 0.9701, "volume": 4337.0}, {"date": "2026-08-27", "close": 0.9507, "volume": 11757.0}, {"date": "2026-08-28", "close": 0.9201, "volume": 9903.0}, {"date": "2026-08-31", "close": 0.93, "volume": 5974.0}, {"date": "2026-09-01", "close": 0.9105, "volume": 6188.0}, {"date": "2026-09-02", "close": 0.8789, "volume": 5871.0}, {"date": "2026-09-03", "close": 0.8999, "volume": 14893.0}, {"date": "2026-09-04", "close": 0.8901, "volume": 3057.0}, {"date": "2026-09-08", "close": 0.95, "volume": 15323.0}, {"date": "2026-09-09", "close": 0.8434, "volume": 9568.0}, {"date": "2026-09-10", "close": 0.92, "volume": 1411.0}, {"date": "2026-09-11", "close": 0.8788, "volume": 5653.0}, {"date": "2026-09-14", "close": 0.8771, "volume": 2857.0}, {"date": "2026-09-15", "close": 0.8615, "volume": 4259.0}, {"date": "2026-09-16", "close": 0.83, "volume": 12337.0}, {"date": "2026-09-17", "close": 0.8426, "volume": 1581.0}, {"date": "2026-09-18", "close": 0.84, "volume": 8232.0}], "refreshing": true}