{"ticker": "AFG", "overview": {"name": "Australian Finance Group Ltd", "country": "Australia", "industry": "Financial Services"}, "description": "Australian Finance Group Ltd trades as AFG on the ASX and is registered in Australia, classified under Financial Services. Mortgage and finance broking aggregation and non-bank lending. Privy Trades holds 253 insider filings for the company, from September 2012 to September 2026. Across those, 18 insiders disclosed 2 open-market purchases totalling $513.19K against 64 sales totalling $78.24M. We also hold 206 ASX director and substantial-holder notices naming 14 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AFG", "has_prices": true, "as_of": "2026-09-07", "last": 1.5, "prev_close": 1.53, "change": -0.030000000000000027, "change_pct": -0.01960784313725492, "session_volume": 811472.0, "vwap_5": 1.4896628523514541, "vwap_20": 1.5411941058219005, "vwap_60": 1.5930132846869562, "vwap_250": 1.9791168108931367, "high_52w": 2.42, "low_52w": 1.435, "avg_volume_20": 984466.35, "sessions": 400, "market_cap": {"value": 385109653.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155975", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155975", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15282}, {"id": "ASX-03154073", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154073", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}, {"id": "ASX-03144701", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144701", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03143573", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143573", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "ASX-03137903", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137903", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77202}, {"id": "ASX-03137375", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137375", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78642}, {"id": "ASX-03137105", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137105", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "ASX-03136589", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136589", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81522}, {"id": "ASX-03134418", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134418", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03129717", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129717", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03122236", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122236", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "ASX-03121766", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121766", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "ASX-03121527", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121527", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASX-03121424", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121424", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASX-03121416", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121416", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASXSH-03117486", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "who_key": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and is no longer a substantial holder of AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117486", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "ASX-03120716", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120716", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "ASX-03120600", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120600", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "ASXSH-03110156", "src": "ASX", "ticker": "AFG", "cik": "", "company": "Australian Finance Group Ltd", "company_raw": "Australian Finance Group Ltd", "who": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "who_key": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and is no longer a substantial holder of AFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110156", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167922}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Flynn", "notice_type": "3Y", "direct_shares": 167100.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151916-6A1350793", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Murray McKeon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 15000000.0, "indirect_account": "MBM Investments", "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150014-6A1349912", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117486-6A1337122", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110156-6A1333463", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Superannuation and Investments HoldCo Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109984-6A1333368", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Matthews", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-29", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Minto", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jane Muirsmith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-05", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melanie Kiely", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-04-05", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Atkinds", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-01", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Gill", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett McKeon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Carter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Minto", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Atkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Watkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Matthews", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-26", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133844-6A1343095", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133316-6A1342869", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/afg", "needs_ocr": 0}], "directors": [{"name": "David Flynn", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}, {"name": "Malcolm Watkins", "first_seen": "2015-05-26", "last_seen": "2015-05-26", "status": "past", "notices": 1}, {"name": "John Atkins", "first_seen": "2015-05-26", "last_seen": "2015-05-26", "status": "past", "notices": 1}, {"name": "Craig Carter", "first_seen": "2015-05-26", "last_seen": "2015-05-26", "status": "past", "notices": 1}, {"name": "Brett McKeon", "first_seen": "2015-05-26", "last_seen": "2015-05-26", "status": "past", "notices": 1}, {"name": "Anthony Gill", "first_seen": "2015-05-26", "last_seen": "2015-05-26", "status": "past", "notices": 1}, {"name": "John Atkinds", "first_seen": "2015-09-01", "last_seen": "2015-09-01", "status": "past", "notices": 1}, {"name": "Melanie Kiely", "first_seen": "2016-04-05", "last_seen": "2016-04-05", "status": "past", "notices": 1}, {"name": "Jane Muirsmith", "first_seen": "2016-04-05", "last_seen": "2016-04-05", "status": "past", "notices": 1}, {"name": "James Minto", "first_seen": "2015-05-26", "last_seen": "2017-06-26", "status": "past", "notices": 2}, {"name": "Kevin Matthews", "first_seen": "2015-05-26", "last_seen": "2019-10-29", "status": "past", "notices": 2}, {"name": "Brett Murray McKeon", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151916-6A1350793"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151617-6A1350652"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150014-6A1349912"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "AFG 2026 AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149356-6A1349605"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "AFG 2026 AGM Address to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149002-6A1349501"}], "performance": {"ticker": "AFG", "has_prices": true, "summary": {"n": 3, "avg": -0.02107919254658382, "win_rate": 0.3333333333333333, "best": 0.09420289855072472, "worst": -0.10119047619047615, "as_of": "2026-11-02"}, "buys": [{"who": "JOSEPH GREGORY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 362985.9, "date": "2025-02-20", "score": 46.6, "ref_price": 1.68, "return": -0.10119047619047615}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-11-19", "score": 0.0, "ref_price": 1.6, "return": -0.05625000000000005}, {"who": "Murray Amy Y", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150204.96, "date": "2024-06-28", "score": 41.2, "ref_price": 1.38, "return": 0.09420289855072472}]}, "price_series": [{"date": "2015-05-22", "close": 1.172947, "volume": 6798254.0}, {"date": "2015-05-25", "close": 1.172947, "volume": 671395.0}, {"date": "2015-05-26", "close": 1.172947, "volume": 875670.0}, {"date": "2015-05-27", "close": 1.163213, "volume": 1632930.0}, {"date": "2015-05-28", "close": 1.138878, "volume": 326072.0}, {"date": "2015-05-29", "close": 1.138878, "volume": 1161760.0}, {"date": "2015-06-01", "close": 1.138878, "volume": 953027.0}, {"date": "2015-06-02", "close": 1.138878, "volume": 1526197.0}, {"date": "2015-06-03", "close": 1.138878, "volume": 1148788.0}, {"date": "2015-06-04", "close": 1.099942, "volume": 181464.0}, {"date": "2015-06-05", "close": 1.099942, "volume": 134228.0}, {"date": "2015-06-09", "close": 1.099942, "volume": 148794.0}, {"date": "2015-06-10", "close": 1.080474, "volume": 294784.0}, {"date": "2015-06-11", "close": 1.051272, "volume": 331061.0}, {"date": "2015-06-12", "close": 1.07074, "volume": 226905.0}, {"date": "2015-06-15", "close": 1.07074, "volume": 19691.0}, {"date": "2015-06-16", "close": 1.061006, "volume": 67505.0}, {"date": "2015-06-17", "close": 1.061006, "volume": 2202029.0}, {"date": "2015-06-18", "close": 1.061006, "volume": 91493.0}, {"date": "2015-06-19", "close": 1.061006, "volume": 139042.0}, {"date": "2015-06-22", "close": 1.041538, "volume": 49123.0}, {"date": "2015-06-23", "close": 1.061006, "volume": 172799.0}, {"date": "2015-06-24", "close": 1.061006, "volume": 367354.0}, {"date": "2015-06-25", "close": 1.031804, "volume": 211399.0}, {"date": "2015-06-26", "close": 1.031804, "volume": 415547.0}, {"date": "2015-06-29", "close": 0.9734, "volume": 195880.0}, {"date": "2015-06-30", "close": 0.9734, "volume": 339094.0}, {"date": "2015-07-01", "close": 1.031804, "volume": 10273.0}, {"date": "2015-07-02", "close": 1.080474, "volume": 109093.0}, {"date": "2015-07-03", "close": 1.090208, "volume": 75579.0}, {"date": "2015-07-06", "close": 1.07074, "volume": 80450.0}, {"date": "2015-07-07", "close": 1.090208, "volume": 101716.0}, {"date": "2015-07-08", "close": 1.07074, "volume": 63765.0}, {"date": "2015-07-09", "close": 1.051272, "volume": 60465.0}, {"date": "2015-07-10", "close": 1.041538, "volume": 61767.0}, {"date": "2015-07-14", "close": 1.041538, "volume": 45373.0}, {"date": "2015-07-15", "close": 1.065873, "volume": 230438.0}, {"date": "2015-07-16", "close": 1.07074, "volume": 94047.0}, {"date": "2015-07-17", "close": 1.046405, "volume": 626224.0}, {"date": "2015-07-20", "close": 1.056139, "volume": 24886.0}, {"date": "2015-07-21", "close": 1.061006, "volume": 304576.0}, {"date": "2015-07-22", "close": 1.090208, "volume": 128231.0}, {"date": "2015-07-23", "close": 1.090208, "volume": 13711.0}, {"date": "2015-07-24", "close": 1.11941, "volume": 67173.0}, {"date": "2015-07-27", "close": 1.138878, "volume": 122135.0}, {"date": "2015-07-28", "close": 1.11941, "volume": 86801.0}, {"date": "2015-07-29", "close": 1.095075, "volume": 73382.0}, {"date": "2015-07-30", "close": 1.138878, "volume": 110822.0}, {"date": "2015-07-31", "close": 1.143745, "volume": 253397.0}, {"date": "2015-08-03", "close": 1.148612, "volume": 112546.0}, {"date": "2015-08-04", "close": 1.153479, "volume": 56236.0}, {"date": "2015-08-05", "close": 1.16808, "volume": 107184.0}, {"date": "2015-08-06", "close": 1.16808, "volume": 92965.0}, {"date": "2015-08-07", "close": 1.143745, "volume": 61706.0}, {"date": "2015-08-10", "close": 1.129144, "volume": 63360.0}, {"date": "2015-08-11", "close": 1.129144, "volume": 18933.0}, {"date": "2015-08-12", "close": 1.11941, "volume": 34527.0}, {"date": "2015-08-13", "close": 1.109676, "volume": 10080.0}, {"date": "2015-08-14", "close": 1.095075, "volume": 36083.0}, {"date": "2015-08-17", "close": 1.095075, "volume": 26979.0}, {"date": "2015-08-18", "close": 1.095075, "volume": 28379.0}, {"date": "2015-08-19", "close": 1.080474, "volume": 155078.0}, {"date": "2015-08-20", "close": 1.080474, "volume": 104470.0}, {"date": "2015-08-21", "close": 1.075607, "volume": 36397.0}, {"date": "2015-08-24", "close": 1.041538, "volume": 123581.0}, {"date": "2015-08-25", "close": 1.041538, "volume": 202004.0}, {"date": "2015-08-26", "close": 1.046405, "volume": 318647.0}, {"date": "2015-08-27", "close": 1.051272, "volume": 153069.0}, {"date": "2015-08-28", "close": 1.065873, "volume": 114062.0}, {"date": "2015-08-31", "close": 1.07074, "volume": 36505.0}, {"date": "2015-09-01", "close": 1.051272, "volume": 69699.0}, {"date": "2015-09-02", "close": 1.02207, "volume": 118693.0}, {"date": "2015-09-03", "close": 1.007469, "volume": 248448.0}, {"date": "2015-09-04", "close": 1.002602, "volume": 46322.0}, {"date": "2015-09-07", "close": 1.012336, "volume": 17041.0}, {"date": "2015-09-08", "close": 1.002602, "volume": 17373.0}, {"date": "2015-09-09", "close": 1.041538, "volume": 75859.0}, {"date": "2015-09-10", "close": 1.02207, "volume": 280.0}, {"date": "2015-09-11", "close": 0.997735, "volume": 66319.0}, {"date": "2015-09-14", "close": 0.983134, "volume": 2280365.0}, {"date": "2015-09-15", "close": 0.9734, "volume": 107997.0}, {"date": "2015-09-16", "close": 0.978267, "volume": 41272.0}, {"date": "2015-09-17", "close": 0.9734, "volume": 105618.0}, {"date": "2015-09-18", "close": 0.963666, "volume": 43697.0}, {"date": "2015-09-21", "close": 0.9734, "volume": 92931.0}, {"date": "2015-09-22", "close": 0.963666, "volume": 72330.0}, {"date": "2015-09-23", "close": 0.934464, "volume": 16827.0}, {"date": "2015-09-24", "close": 0.983134, "volume": 22174.0}, {"date": "2015-09-25", "close": 0.929597, "volume": 8647.0}, {"date": "2015-09-28", "close": 0.9734, "volume": 430.0}, {"date": "2015-09-29", "close": 0.944198, "volume": 13044.0}, {"date": "2015-09-30", "close": 0.944198, "volume": 78012.0}, {"date": "2015-10-01", "close": 0.944198, "volume": 530288.0}, {"date": "2015-10-05", "close": 0.944198, "volume": 178704.0}, {"date": "2015-10-06", "close": 0.944198, "volume": 308652.0}, {"date": "2015-10-07", "close": 0.944198, "volume": 162896.0}, {"date": "2015-10-08", "close": 0.953932, "volume": 118189.0}, {"date": "2015-10-09", "close": 0.949065, "volume": 239932.0}, {"date": "2015-10-12", "close": 0.963666, "volume": 8614.0}, {"date": "2015-10-13", "close": 0.939331, "volume": 52081.0}, {"date": "2015-10-14", "close": 0.953932, "volume": 417364.0}, {"date": "2015-10-15", "close": 0.953932, "volume": 441792.0}, {"date": "2015-10-16", "close": 0.978267, "volume": 358136.0}, {"date": "2015-10-19", "close": 0.9734, "volume": 781860.0}, {"date": "2015-10-20", "close": 0.9734, "volume": 114423.0}, {"date": "2015-10-21", "close": 0.9734, "volume": 177988.0}, {"date": "2015-10-22", "close": 0.978267, "volume": 784608.0}, {"date": "2015-10-23", "close": 1.002602, "volume": 483394.0}, {"date": "2015-10-26", "close": 0.992868, "volume": 310429.0}, {"date": "2015-10-27", "close": 0.992868, "volume": 203895.0}, {"date": "2015-10-28", "close": 0.992868, "volume": 313507.0}, {"date": "2015-10-29", "close": 0.997735, "volume": 293879.0}, {"date": "2015-10-30", "close": 0.988001, "volume": 157845.0}, {"date": "2015-11-02", "close": 0.988001, "volume": 148342.0}, {"date": "2015-11-03", "close": 0.963666, "volume": 12842.0}, {"date": "2015-11-04", "close": 0.963666, "volume": 105052.0}, {"date": "2015-11-05", "close": 0.983134, "volume": 144681.0}, {"date": "2015-11-06", "close": 0.9734, "volume": 328151.0}, {"date": "2015-11-09", "close": 0.9734, "volume": 25214.0}, {"date": "2015-11-10", "close": 0.988001, "volume": 26445.0}, {"date": "2015-11-11", "close": 0.988001, "volume": 25463.0}, {"date": "2015-11-12", "close": 0.992868, "volume": 80507.0}, {"date": "2015-11-13", "close": 1.002602, "volume": 161538.0}, {"date": "2015-11-16", "close": 1.02207, "volume": 108144.0}, {"date": "2015-11-18", "close": 0.992868, "volume": 128913.0}, {"date": "2015-11-19", "close": 0.983134, "volume": 45568.0}, {"date": "2015-11-20", "close": 0.992868, "volume": 79900.0}, {"date": "2015-11-23", "close": 0.992868, "volume": 1123733.0}, {"date": "2015-11-24", "close": 1.002602, "volume": 528466.0}, {"date": "2015-11-25", "close": 0.992868, "volume": 291618.0}, {"date": "2015-11-26", "close": 1.007469, "volume": 18398.0}, {"date": "2015-11-27", "close": 1.002602, "volume": 8472.0}, {"date": "2015-11-30", "close": 1.02207, "volume": 38813.0}, {"date": "2015-12-01", "close": 1.02207, "volume": 12940.0}, {"date": "2015-12-02", "close": 1.02207, "volume": 39410.0}, {"date": "2015-12-03", "close": 1.02207, "volume": 59807.0}, {"date": "2015-12-04", "close": 1.07074, "volume": 6342.0}, {"date": "2015-12-07", "close": 1.051272, "volume": 78714.0}, {"date": "2015-12-08", "close": 1.07074, "volume": 47331.0}, {"date": "2015-12-09", "close": 1.051272, "volume": 168431.0}, {"date": "2015-12-10", "close": 1.051272, "volume": 44447.0}, {"date": "2015-12-11", "close": 1.046405, "volume": 10962.0}, {"date": "2015-12-14", "close": 1.07074, "volume": 301506.0}, {"date": "2015-12-15", "close": 1.046405, "volume": 104175.0}, {"date": "2015-12-16", "close": 1.046405, "volume": 187545.0}, {"date": "2015-12-17", "close": 1.046405, "volume": 101624.0}, {"date": "2015-12-18", "close": 1.041538, "volume": 37913.0}, {"date": "2015-12-21", "close": 1.046405, "volume": 107213.0}, {"date": "2015-12-22", "close": 1.046405, "volume": 19540.0}, {"date": "2015-12-23", "close": 1.051272, "volume": 62970.0}, {"date": "2015-12-24", "close": 1.061006, "volume": 9011.0}, {"date": "2015-12-29", "close": 1.065873, "volume": 10063.0}, {"date": "2015-12-30", "close": 1.046405, "volume": 12330.0}, {"date": "2015-12-31", "close": 1.046405, "volume": 4187.0}, {"date": "2016-01-04", "close": 1.046405, "volume": 8344.0}, {"date": "2016-01-05", "close": 1.051272, "volume": 93556.0}, {"date": "2016-01-06", "close": 1.046405, "volume": 23908.0}, {"date": "2016-01-07", "close": 1.026937, "volume": 40290.0}, {"date": "2016-01-11", "close": 0.992868, "volume": 191577.0}, {"date": "2016-01-12", "close": 0.992868, "volume": 10273.0}, {"date": "2016-01-13", "close": 0.992868, "volume": 77393.0}, {"date": "2016-01-14", "close": 0.992868, "volume": 30231.0}, {"date": "2016-01-15", "close": 0.992868, "volume": 14603.0}, {"date": "2016-01-18", "close": 0.92473, "volume": 44369.0}, {"date": "2016-01-19", "close": 0.953932, "volume": 24150.0}, {"date": "2016-01-20", "close": 0.944198, "volume": 29703.0}, {"date": "2016-01-21", "close": 0.9734, "volume": 62068.0}, {"date": "2016-01-22", "close": 0.9734, "volume": 54250.0}, {"date": "2016-01-25", "close": 0.963666, "volume": 121310.0}, {"date": "2016-01-27", "close": 0.9734, "volume": 53362.0}, {"date": "2016-01-28", "close": 0.9734, "volume": 101435.0}, {"date": "2016-01-29", "close": 0.9734, "volume": 107314.0}, {"date": "2016-02-01", "close": 0.9734, "volume": 121281.0}, {"date": "2016-02-02", "close": 0.9734, "volume": 33946.0}, {"date": "2016-02-03", "close": 0.9734, "volume": 114757.0}, {"date": "2016-02-04", "close": 0.9734, "volume": 1038.0}, {"date": "2016-02-08", "close": 0.92473, "volume": 21618.0}, {"date": "2016-02-09", "close": 0.885794, "volume": 166287.0}, {"date": "2016-02-10", "close": 0.885794, "volume": 11685.0}, {"date": "2016-02-11", "close": 0.953932, "volume": 24679.0}, {"date": "2016-02-12", "close": 0.953932, "volume": 4315.0}, {"date": "2016-02-16", "close": 0.963666, "volume": 224765.0}, {"date": "2016-02-17", "close": 1.012336, "volume": 302.0}, {"date": "2016-02-18", "close": 1.012336, "volume": 39121.0}, {"date": "2016-02-19", "close": 0.963666, "volume": 32032.0}, {"date": "2016-02-22", "close": 0.9734, "volume": 80156.0}, {"date": "2016-02-23", "close": 0.978267, "volume": 103769.0}, {"date": "2016-02-24", "close": 0.9734, "volume": 332445.0}, {"date": "2016-02-25", "close": 0.9734, "volume": 106213.0}, {"date": "2016-02-26", "close": 0.963666, "volume": 9349.0}, {"date": "2016-02-29", "close": 0.934464, "volume": 295383.0}, {"date": "2016-03-01", "close": 0.9734, "volume": 136224.0}, {"date": "2016-03-02", "close": 0.963666, "volume": 27326.0}, {"date": "2016-03-03", "close": 0.944198, "volume": 14789.0}, {"date": "2016-03-04", "close": 0.934464, "volume": 35457.0}, {"date": "2016-03-07", "close": 0.963666, "volume": 142589.0}, {"date": "2016-03-08", "close": 0.944198, "volume": 12278.0}, {"date": "2016-03-09", "close": 0.92473, "volume": 91255.0}, {"date": "2016-03-10", "close": 0.953932, "volume": 12422.0}, {"date": "2016-03-11", "close": 0.958799, "volume": 16906.0}, {"date": "2016-03-14", "close": 0.958799, "volume": 7788.0}, {"date": "2016-03-15", "close": 0.9734, "volume": 29218.0}, {"date": "2016-03-16", "close": 0.953932, "volume": 2891.0}, {"date": "2016-03-17", "close": 0.992868, "volume": 9168.0}, {"date": "2016-03-18", "close": 0.9734, "volume": 16828.0}, {"date": "2016-03-21", "close": 1.017203, "volume": 67375.0}, {"date": "2016-03-22", "close": 0.944198, "volume": 1541.0}, {"date": "2016-03-23", "close": 0.992868, "volume": 3570.0}, {"date": "2016-03-24", "close": 0.992868, "volume": 3596.0}, {"date": "2016-03-29", "close": 0.992868, "volume": 15103.0}, {"date": "2016-03-31", "close": 0.983134, "volume": 77016.0}, {"date": "2016-04-01", "close": 0.992868, "volume": 67849.0}, {"date": "2016-04-04", "close": 0.9734, "volume": 9856.0}, {"date": "2016-04-05", "close": 0.949065, "volume": 9551.0}, {"date": "2016-04-06", "close": 0.992868, "volume": 11585.0}, {"date": "2016-04-07", "close": 0.963666, "volume": 2163.0}, {"date": "2016-04-08", "close": 0.953932, "volume": 55322.0}, {"date": "2016-04-11", "close": 0.953932, "volume": 53138.0}, {"date": "2016-04-12", "close": 0.992868, "volume": 43229.0}, {"date": "2016-04-13", "close": 0.963666, "volume": 118657.0}, {"date": "2016-04-14", "close": 0.983134, "volume": 1608.0}, {"date": "2016-04-18", "close": 0.9734, "volume": 29233.0}, {"date": "2016-04-19", "close": 0.9734, "volume": 20740.0}, {"date": "2016-04-20", "close": 0.953932, "volume": 36490.0}, {"date": "2016-04-21", "close": 1.07074, "volume": 338201.0}, {"date": "2016-04-22", "close": 1.002602, "volume": 144768.0}, {"date": "2016-04-26", "close": 1.02207, "volume": 204181.0}, {"date": "2016-04-27", "close": 1.02207, "volume": 445.0}, {"date": "2016-04-28", "close": 1.031804, "volume": 26586.0}, {"date": "2016-04-29", "close": 1.02207, "volume": 42065.0}, {"date": "2016-05-02", "close": 1.02207, "volume": 114136.0}, {"date": "2016-05-03", "close": 1.02207, "volume": 14808.0}, {"date": "2016-05-04", "close": 1.031804, "volume": 31083.0}, {"date": "2016-05-05", "close": 1.041538, "volume": 105757.0}, {"date": "2016-05-06", "close": 1.031804, "volume": 113766.0}, {"date": "2016-05-09", "close": 1.061006, "volume": 68359.0}, {"date": "2016-05-10", "close": 1.041538, "volume": 51266.0}, {"date": "2016-05-11", "close": 1.051272, "volume": 15874.0}, {"date": "2016-05-13", "close": 1.07074, "volume": 29363.0}, {"date": "2016-05-17", "close": 1.051272, "volume": 147879.0}, {"date": "2016-05-18", "close": 1.07074, "volume": 73182.0}, {"date": "2016-05-19", "close": 1.07074, "volume": 2013.0}, {"date": "2016-05-20", "close": 1.026937, "volume": 36079.0}, {"date": "2016-05-23", "close": 1.061006, "volume": 15827.0}, {"date": "2016-05-24", "close": 1.02207, "volume": 12271.0}, {"date": "2016-05-25", "close": 1.02207, "volume": 26229.0}, {"date": "2016-05-27", "close": 0.992868, "volume": 91375.0}, {"date": "2016-05-30", "close": 0.992868, "volume": 30873.0}, {"date": "2016-05-31", "close": 0.992868, "volume": 83354.0}, {"date": "2016-06-01", "close": 0.992868, "volume": 32797.0}, {"date": "2016-06-02", "close": 1.002602, "volume": 95421.0}, {"date": "2016-06-03", "close": 1.002602, "volume": 12971.0}, {"date": "2016-06-06", "close": 1.002602, "volume": 53714.0}, {"date": "2016-06-07", "close": 1.012336, "volume": 24740.0}, {"date": "2016-06-09", "close": 1.002602, "volume": 22645.0}, {"date": "2016-06-10", "close": 1.002602, "volume": 20547.0}, {"date": "2016-06-14", "close": 1.002602, "volume": 8759.0}, {"date": "2016-06-15", "close": 0.983134, "volume": 1010.0}, {"date": "2016-06-16", "close": 0.9734, "volume": 185867.0}, {"date": "2016-06-17", "close": 0.9734, "volume": 89852.0}, {"date": "2016-06-20", "close": 0.983134, "volume": 217648.0}, {"date": "2016-06-21", "close": 0.9734, "volume": 87645.0}, {"date": "2016-06-22", "close": 0.963666, "volume": 59039.0}, {"date": "2016-06-24", "close": 0.92473, "volume": 33208.0}, {"date": "2016-06-27", "close": 0.949065, "volume": 4942.0}, {"date": "2016-06-28", "close": 0.92473, "volume": 20754.0}, {"date": "2016-06-29", "close": 0.929597, "volume": 16313.0}, {"date": "2016-06-30", "close": 0.963666, "volume": 39413.0}, {"date": "2016-07-01", "close": 0.9734, "volume": 41324.0}, {"date": "2016-07-04", "close": 0.949065, "volume": 10377.0}, {"date": "2016-07-05", "close": 0.949065, "volume": 8437.0}, {"date": "2016-07-08", "close": 0.949065, "volume": 86882.0}, {"date": "2016-07-11", "close": 0.992868, "volume": 297033.0}, {"date": "2016-07-12", "close": 0.9734, "volume": 17742.0}, {"date": "2016-07-14", "close": 0.934464, "volume": 41255.0}, {"date": "2016-07-15", "close": 0.934464, "volume": 48720.0}, {"date": "2016-07-18", "close": 0.9734, "volume": 183963.0}, {"date": "2016-07-19", "close": 1.002602, "volume": 64139.0}, {"date": "2016-07-20", "close": 0.992868, "volume": 250593.0}, {"date": "2016-07-21", "close": 1.031804, "volume": 20736.0}, {"date": "2016-07-22", "close": 0.9734, "volume": 37570.0}, {"date": "2016-07-25", "close": 0.983134, "volume": 40376.0}, {"date": "2016-07-26", "close": 0.992868, "volume": 4280.0}, {"date": "2016-07-27", "close": 1.002602, "volume": 20105.0}, {"date": "2016-07-28", "close": 1.065873, "volume": 199524.0}, {"date": "2016-07-29", "close": 1.099942, "volume": 85413.0}, {"date": "2016-08-01", "close": 1.07074, "volume": 41464.0}, {"date": "2016-08-02", "close": 1.080474, "volume": 176391.0}, {"date": "2016-08-03", "close": 1.080474, "volume": 47849.0}, {"date": "2016-08-04", "close": 1.090208, "volume": 97381.0}, {"date": "2016-08-05", "close": 1.051272, "volume": 130.0}, {"date": "2016-08-08", "close": 1.090208, "volume": 57403.0}, {"date": "2016-08-09", "close": 1.090208, "volume": 14791.0}, {"date": "2016-08-10", "close": 1.109676, "volume": 44881.0}, {"date": "2016-08-11", "close": 1.11941, "volume": 103738.0}, {"date": "2016-08-12", "close": 1.11941, "volume": 46221.0}, {"date": "2016-08-15", "close": 1.104809, "volume": 6226.0}, {"date": "2016-08-16", "close": 1.129144, "volume": 81721.0}, {"date": "2016-08-17", "close": 1.138878, "volume": 59840.0}, {"date": "2016-08-18", "close": 1.124277, "volume": 130559.0}, {"date": "2016-08-22", "close": 1.080474, "volume": 41509.0}, {"date": "2016-08-24", "close": 1.080474, "volume": 47191.0}, {"date": "2016-08-25", "close": 1.129144, "volume": 14123.0}, {"date": "2016-08-26", "close": 1.197282, "volume": 412910.0}, {"date": "2016-08-29", "close": 1.207016, "volume": 151057.0}, {"date": "2016-08-30", "close": 1.236218, "volume": 123864.0}, {"date": "2016-08-31", "close": 1.207016, "volume": 132477.0}, {"date": "2016-09-01", "close": 1.255686, "volume": 50701.0}, {"date": "2016-09-02", "close": 1.16808, "volume": 18075.0}, {"date": "2016-09-05", "close": 1.207016, "volume": 37357.0}, {"date": "2016-09-07", "close": 1.202149, "volume": 27170.0}, {"date": "2016-09-08", "close": 1.163213, "volume": 81937.0}, {"date": "2016-09-09", "close": 1.16808, "volume": 37423.0}, {"date": "2016-09-12", "close": 1.16808, "volume": 107364.0}, {"date": "2016-09-13", "close": 1.187548, "volume": 130315.0}, {"date": "2016-09-14", "close": 1.16808, "volume": 85836.0}, {"date": "2016-09-15", "close": 1.148612, "volume": 154310.0}, {"date": "2016-09-16", "close": 1.187548, "volume": 156980.0}, {"date": "2016-09-19", "close": 1.187548, "volume": 8727.0}, {"date": "2016-09-20", "close": 1.187548, "volume": 245665.0}, {"date": "2016-09-21", "close": 1.207016, "volume": 43470.0}, {"date": "2016-09-22", "close": 1.197282, "volume": 52849.0}, {"date": "2016-09-23", "close": 1.197282, "volume": 11607382.0}, {"date": "2016-09-26", "close": 1.197282, "volume": 54959.0}, {"date": "2016-09-27", "close": 1.177814, "volume": 64193.0}, {"date": "2016-09-28", "close": 1.177814, "volume": 20712.0}, {"date": "2016-09-29", "close": 1.16808, "volume": 130009.0}, {"date": "2016-09-30", "close": 1.16808, "volume": 138169.0}, {"date": "2016-10-03", "close": 1.202149, "volume": 31919.0}, {"date": "2016-10-04", "close": 1.207016, "volume": 155520.0}, {"date": "2016-10-05", "close": 1.207016, "volume": 45451.0}, {"date": "2016-10-06", "close": 1.21675, "volume": 169159.0}, {"date": "2016-10-07", "close": 1.26542, "volume": 81842.0}, {"date": "2016-10-10", "close": 1.221617, "volume": 159747.0}, {"date": "2016-10-11", "close": 1.187548, "volume": 42854.0}, {"date": "2016-10-12", "close": 1.211883, "volume": 5541.0}, {"date": "2016-10-13", "close": 1.197282, "volume": 255805.0}, {"date": "2016-10-14", "close": 1.207016, "volume": 84768.0}, {"date": "2016-10-17", "close": 1.187548, "volume": 195278.0}, {"date": "2016-10-18", "close": 1.187548, "volume": 3675.0}, {"date": "2016-10-19", "close": 1.226484, "volume": 134882.0}, {"date": "2016-10-21", "close": 1.226484, "volume": 5140.0}, {"date": "2016-10-24", "close": 1.226484, "volume": 40986.0}, {"date": "2016-10-25", "close": 1.21675, "volume": 95505.0}, {"date": "2016-10-26", "close": 1.245952, "volume": 99031.0}, {"date": "2016-10-27", "close": 1.236218, "volume": 174782.0}, {"date": "2016-10-28", "close": 1.236218, "volume": 79278.0}, {"date": "2016-10-31", "close": 1.236218, "volume": 151527.0}, {"date": "2016-11-01", "close": 1.207016, "volume": 27853.0}, {"date": "2016-11-02", "close": 1.241085, "volume": 70100.0}, {"date": "2016-11-03", "close": 1.187548, "volume": 2397295.0}, {"date": "2016-11-04", "close": 1.16808, "volume": 99425.0}, {"date": "2016-11-07", "close": 1.187548, "volume": 35001.0}, {"date": "2016-11-08", "close": 1.211883, "volume": 154980.0}, {"date": "2016-11-09", "close": 1.187548, "volume": 32882.0}, {"date": "2016-11-10", "close": 1.202149, "volume": 192499.0}, {"date": "2016-11-11", "close": 1.143745, "volume": 129038.0}, {"date": "2016-11-14", "close": 1.143745, "volume": 30059.0}, {"date": "2016-11-15", "close": 1.148612, "volume": 94032.0}, {"date": "2016-11-16", "close": 1.187548, "volume": 117674.0}, {"date": "2016-11-17", "close": 1.207016, "volume": 56784.0}, {"date": "2016-11-18", "close": 1.231351, "volume": 66173.0}, {"date": "2016-11-21", "close": 1.236218, "volume": 119937.0}, {"date": "2016-11-22", "close": 1.241085, "volume": 157511.0}, {"date": "2016-11-23", "close": 1.226484, "volume": 2336.0}, {"date": "2016-11-24", "close": 1.231351, "volume": 100315.0}, {"date": "2016-11-25", "close": 1.226484, "volume": 51690.0}, {"date": "2016-11-28", "close": 1.241085, "volume": 90197.0}, {"date": "2016-11-29", "close": 1.207016, "volume": 47670.0}, {"date": "2016-11-30", "close": 1.202149, "volume": 34165.0}, {"date": "2016-12-01", "close": 1.148612, "volume": 114033.0}, {"date": "2016-12-06", "close": 1.16808, "volume": 20734.0}, {"date": "2016-12-07", "close": 1.192415, "volume": 88785.0}, {"date": "2016-12-08", "close": 1.226484, "volume": 224817.0}, {"date": "2016-12-09", "close": 1.197282, "volume": 165336.0}, {"date": "2016-12-12", "close": 1.202149, "volume": 321434.0}, {"date": "2016-12-13", "close": 1.197282, "volume": 28682.0}, {"date": "2016-12-14", "close": 1.16808, "volume": 51039.0}, {"date": "2016-12-15", "close": 1.16808, "volume": 6410560.0}, {"date": "2016-12-16", "close": 1.158346, "volume": 16208.0}, {"date": "2016-12-19", "close": 1.16808, "volume": 463408.0}, {"date": "2016-12-20", "close": 1.163213, "volume": 116238.0}, {"date": "2016-12-21", "close": 1.158346, "volume": 496400.0}, {"date": "2016-12-22", "close": 1.153479, "volume": 90616.0}, {"date": "2016-12-23", "close": 1.153479, "volume": 116478.0}, {"date": "2016-12-28", "close": 1.153479, "volume": 18442.0}, {"date": "2016-12-29", "close": 1.148612, "volume": 165285.0}, {"date": "2016-12-30", "close": 1.148612, "volume": 8272.0}, {"date": "2017-01-03", "close": 1.148612, "volume": 336699.0}, {"date": "2017-01-04", "close": 1.148612, "volume": 93761.0}, {"date": "2017-01-05", "close": 1.158346, "volume": 870511.0}, {"date": "2017-01-06", "close": 1.158346, "volume": 484400.0}, {"date": "2017-01-09", "close": 1.172947, "volume": 1181623.0}, {"date": "2017-01-10", "close": 1.211883, "volume": 5361578.0}, {"date": "2017-01-11", "close": 1.221617, "volume": 302433.0}, {"date": "2017-01-12", "close": 1.211883, "volume": 167887.0}, {"date": "2017-01-13", "close": 1.226484, "volume": 128663.0}, {"date": "2017-01-16", "close": 1.241085, "volume": 153161.0}, {"date": "2017-01-17", "close": 1.245952, "volume": 97950.0}, {"date": "2017-01-18", "close": 1.221617, "volume": 162760.0}, {"date": "2017-01-19", "close": 1.221617, "volume": 97563.0}, {"date": "2017-01-20", "close": 1.309223, "volume": 3083420.0}, {"date": "2017-01-23", "close": 1.333558, "volume": 374025.0}, {"date": "2017-01-24", "close": 1.31409, "volume": 177758.0}, {"date": "2017-01-25", "close": 1.31409, "volume": 88220.0}, {"date": "2017-01-27", "close": 1.36276, "volume": 236018.0}, {"date": "2017-01-30", "close": 1.440632, "volume": 714115.0}, {"date": "2017-01-31", "close": 1.382228, "volume": 402739.0}, {"date": "2017-02-01", "close": 1.338425, "volume": 198978.0}, {"date": "2017-02-02", "close": 1.357893, "volume": 512949.0}, {"date": "2017-02-03", "close": 1.3549728, "volume": 223147.0}, {"date": "2017-02-06", "close": 1.353026, "volume": 283978.0}, {"date": "2017-02-07", "close": 1.318957, "volume": 98411.0}, {"date": "2017-02-08", "close": 1.289755, "volume": 318390.0}, {"date": "2017-02-09", "close": 1.270287, "volume": 225091.0}, {"date": "2017-02-10", "close": 1.26542, "volume": 250215.0}, {"date": "2017-02-13", "close": 1.26542, "volume": 1125914.0}, {"date": "2017-02-14", "close": 1.318957, "volume": 2072006.0}, {"date": "2017-02-15", "close": 1.31409, "volume": 678781.0}, {"date": "2017-02-16", "close": 1.284888, "volume": 1024118.0}, {"date": "2017-02-17", "close": 1.294622, "volume": 169905.0}, {"date": "2017-02-20", "close": 1.289755, "volume": 256397.0}, {"date": "2017-02-21", "close": 1.31409, "volume": 60913.0}, {"date": "2017-02-22", "close": 1.289755, "volume": 120397.0}, {"date": "2017-02-23", "close": 1.309223, "volume": 627272.0}, {"date": "2017-02-24", "close": 1.36276, "volume": 619561.0}, {"date": "2017-02-27", "close": 1.401696, "volume": 447793.0}, {"date": "2017-02-28", "close": 1.391962, "volume": 251454.0}, {"date": "2017-03-01", "close": 1.421164, "volume": 176487.0}, {"date": "2017-03-02", "close": 1.4601, "volume": 145416.0}, {"date": "2017-03-03", "close": 1.426031, "volume": 143718.0}, {"date": "2017-03-06", "close": 1.382228, "volume": 160725.0}, {"date": "2017-03-07", "close": 1.372494, "volume": 331470.0}, {"date": "2017-03-08", "close": 1.36276, "volume": 228556.0}, {"date": "2017-03-09", "close": 1.416297, "volume": 1069151.0}, {"date": "2017-03-10", "close": 1.391962, "volume": 1753519.0}, {"date": "2017-03-13", "close": 1.36276, "volume": 110458.0}, {"date": "2017-03-14", "close": 1.36276, "volume": 174527.0}, {"date": "2017-03-15", "close": 1.367627, "volume": 397430.0}, {"date": "2017-03-16", "close": 1.41143, "volume": 1065003.0}, {"date": "2017-03-17", "close": 1.36276, "volume": 134758.0}, {"date": "2017-03-20", "close": 1.391962, "volume": 3055974.0}, {"date": "2017-03-21", "close": 1.455233, "volume": 150869.0}, {"date": "2017-03-22", "close": 1.435765, "volume": 732913.0}, {"date": "2017-03-23", "close": 1.406563, "volume": 38589.0}, {"date": "2017-03-24", "close": 1.367627, "volume": 3650480.0}, {"date": "2017-03-27", "close": 1.353026, "volume": 143429.0}, {"date": "2017-03-28", "close": 1.31409, "volume": 453370.0}, {"date": "2017-03-29", "close": 1.304356, "volume": 673458.0}, {"date": "2017-03-30", "close": 1.309223, "volume": 507117.0}, {"date": "2017-03-31", "close": 1.318957, "volume": 453785.0}, {"date": "2017-04-03", "close": 1.304356, "volume": 269813.0}, {"date": "2017-04-04", "close": 1.294622, "volume": 102647.0}, {"date": "2017-04-05", "close": 1.280021, "volume": 78471.0}, {"date": "2017-04-06", "close": 1.245952, "volume": 846282.0}, {"date": "2017-04-07", "close": 1.26542, "volume": 183312.0}, {"date": "2017-04-10", "close": 1.304356, "volume": 268241.0}, {"date": "2017-04-11", "close": 1.318957, "volume": 629119.0}, {"date": "2017-04-12", "close": 1.31409, "volume": 223386.0}, {"date": "2017-04-13", "close": 1.31409, "volume": 244967.0}, {"date": "2017-04-18", "close": 1.280021, "volume": 219147.0}, {"date": "2017-04-19", "close": 1.275154, "volume": 150110.0}, {"date": "2017-04-20", "close": 1.289755, "volume": 212018.0}, {"date": "2017-04-21", "close": 1.270287, "volume": 167660.0}, {"date": "2017-04-24", "close": 1.294622, "volume": 281743.0}, {"date": "2017-04-26", "close": 1.304356, "volume": 195239.0}, {"date": "2017-04-27", "close": 1.31409, "volume": 1575958.0}, {"date": "2017-04-28", "close": 1.31409, "volume": 1636875.0}, {"date": "2017-05-01", "close": 1.299489, "volume": 31495.0}, {"date": "2017-05-02", "close": 1.299489, "volume": 55859.0}, {"date": "2017-05-03", "close": 1.299489, "volume": 166273.0}, {"date": "2017-05-04", "close": 1.31409, "volume": 180628.0}, {"date": "2017-05-05", "close": 1.284888, "volume": 120212.0}, {"date": "2017-05-08", "close": 1.280021, "volume": 303650.0}, {"date": "2017-05-09", "close": 1.348159, "volume": 586271.0}, {"date": "2017-05-10", "close": 1.387095, "volume": 207839.0}, {"date": "2017-05-11", "close": 1.41143, "volume": 358917.0}, {"date": "2017-05-12", "close": 1.343292, "volume": 121962.0}, {"date": "2017-05-15", "close": 1.338425, "volume": 63803.0}, {"date": "2017-05-16", "close": 1.353026, "volume": 265775.0}, {"date": "2017-05-17", "close": 1.36276, "volume": 403067.0}, {"date": "2017-05-18", "close": 1.357893, "volume": 129128.0}, {"date": "2017-05-19", "close": 1.309223, "volume": 118909.0}, {"date": "2017-05-22", "close": 1.304356, "volume": 557343.0}, {"date": "2017-05-23", "close": 1.275154, "volume": 72337.0}, {"date": "2017-05-24", "close": 1.309223, "volume": 131101.0}, {"date": "2017-05-25", "close": 1.275154, "volume": 16864.0}, {"date": "2017-05-26", "close": 1.26542, "volume": 220076.0}, {"date": "2017-05-29", "close": 1.211883, "volume": 187574.0}, {"date": "2017-05-30", "close": 1.245952, "volume": 91643.0}, {"date": "2017-05-31", "close": 1.241085, "volume": 143626.0}, {"date": "2017-06-01", "close": 1.241085, "volume": 120947.0}, {"date": "2017-06-02", "close": 1.226484, "volume": 63516.0}, {"date": "2017-06-05", "close": 1.226484, "volume": 60825.0}, {"date": "2017-06-06", "close": 1.207016, "volume": 409584.0}, {"date": "2017-06-07", "close": 1.177814, "volume": 162679.0}, {"date": "2017-06-08", "close": 1.207016, "volume": 79528.0}, {"date": "2017-06-09", "close": 1.187548, "volume": 324508.0}, {"date": "2017-06-13", "close": 1.16808, "volume": 474996.0}, {"date": "2017-06-14", "close": 1.148612, "volume": 242825.0}, {"date": "2017-06-15", "close": 1.16808, "volume": 93644.0}, {"date": "2017-06-16", "close": 1.16808, "volume": 802781.0}, {"date": "2017-06-19", "close": 1.197282, "volume": 372856.0}, {"date": "2017-06-20", "close": 1.275154, "volume": 551041.0}, {"date": "2017-06-21", "close": 1.245952, "volume": 448278.0}, {"date": "2017-06-22", "close": 1.226484, "volume": 108321.0}, {"date": "2017-06-23", "close": 1.236218, "volume": 142714.0}, {"date": "2017-06-26", "close": 1.245952, "volume": 114108.0}, {"date": "2017-06-27", "close": 1.255686, "volume": 135780.0}, {"date": "2017-06-28", "close": 1.260553, "volume": 189365.0}, {"date": "2017-06-29", "close": 1.255686, "volume": 96654.0}, {"date": "2017-06-30", "close": 1.250819, "volume": 218587.0}, {"date": "2017-07-03", "close": 1.21675, "volume": 229406.0}, {"date": "2017-07-04", "close": 1.245952, "volume": 61591.0}, {"date": "2017-07-05", "close": 1.236218, "volume": 738560.0}, {"date": "2017-07-06", "close": 1.31409, "volume": 1009017.0}, {"date": "2017-07-07", "close": 1.372494, "volume": 1085306.0}, {"date": "2017-07-10", "close": 1.343292, "volume": 386170.0}, {"date": "2017-07-11", "close": 1.348159, "volume": 295451.0}, {"date": "2017-07-12", "close": 1.353026, "volume": 670243.0}, {"date": "2017-07-13", "close": 1.338425, "volume": 681029.0}, {"date": "2017-07-14", "close": 1.36276, "volume": 269051.0}, {"date": "2017-07-17", "close": 1.333558, "volume": 384206.0}, {"date": "2017-07-18", "close": 1.31409, "volume": 270989.0}, {"date": "2017-07-19", "close": 1.377361, "volume": 326637.0}, {"date": "2017-07-20", "close": 1.382228, "volume": 364138.0}, {"date": "2017-07-21", "close": 1.41143, "volume": 522755.0}, {"date": "2017-07-24", "close": 1.406563, "volume": 417192.0}, {"date": "2017-07-25", "close": 1.416297, "volume": 621962.0}, {"date": "2017-07-26", "close": 1.426031, "volume": 54586.0}, {"date": "2017-07-27", "close": 1.426031, "volume": 430635.0}, {"date": "2017-07-28", "close": 1.435765, "volume": 413421.0}, {"date": "2017-07-31", "close": 1.396829, "volume": 118761.0}, {"date": "2017-08-01", "close": 1.41143, "volume": 115225.0}, {"date": "2017-08-02", "close": 1.387095, "volume": 208337.0}, {"date": "2017-08-03", "close": 1.416297, "volume": 230062.0}, {"date": "2017-08-04", "close": 1.426031, "volume": 387756.0}, {"date": "2017-08-07", "close": 1.440632, "volume": 232323.0}, {"date": "2017-08-08", "close": 1.445499, "volume": 279638.0}, {"date": "2017-08-09", "close": 1.430898, "volume": 234861.0}, {"date": "2017-08-10", "close": 1.421164, "volume": 282473.0}, {"date": "2017-08-11", "close": 1.406563, "volume": 179878.0}, {"date": "2017-08-14", "close": 1.41143, "volume": 36620.0}, {"date": "2017-08-15", "close": 1.450366, "volume": 125775.0}, {"date": "2017-08-16", "close": 1.440632, "volume": 190004.0}, {"date": "2017-08-17", "close": 1.401696, "volume": 186791.0}, {"date": "2017-08-18", "close": 1.435765, "volume": 181556.0}, {"date": "2017-08-21", "close": 1.387095, "volume": 45122.0}, {"date": "2017-08-22", "close": 1.421164, "volume": 63705.0}, {"date": "2017-08-23", "close": 1.401696, "volume": 60710.0}, {"date": "2017-08-24", "close": 1.416297, "volume": 114786.0}, {"date": "2017-08-25", "close": 1.494169, "volume": 279302.0}, {"date": "2017-08-28", "close": 1.55744, "volume": 278982.0}, {"date": "2017-08-29", "close": 1.537972, "volume": 203200.0}, {"date": "2017-08-30", "close": 1.528238, "volume": 103685.0}, {"date": "2017-08-31", "close": 1.489302, "volume": 257629.0}, {"date": "2017-09-01", "close": 1.455233, "volume": 210617.0}, {"date": "2017-09-04", "close": 1.426031, "volume": 139324.0}, {"date": "2017-09-05", "close": 1.445499, "volume": 260516.0}, {"date": "2017-09-06", "close": 1.4601, "volume": 156315.0}, {"date": "2017-09-07", "close": 1.474701, "volume": 132511.0}, {"date": "2017-09-08", "close": 1.489302, "volume": 57786.0}, {"date": "2017-09-11", "close": 1.489302, "volume": 229426.0}, {"date": "2017-09-12", "close": 1.528238, "volume": 234515.0}, {"date": "2017-09-13", "close": 1.518504, "volume": 87918.0}, {"date": "2017-09-14", "close": 1.552573, "volume": 240732.0}, {"date": "2017-09-15", "close": 1.547706, "volume": 40354.0}, {"date": "2017-09-18", "close": 1.479568, "volume": 260488.0}, {"date": "2017-09-19", "close": 1.552573, "volume": 384616.0}, {"date": "2017-09-20", "close": 1.55744, "volume": 57168.0}, {"date": "2017-09-21", "close": 1.552573, "volume": 64029.0}, {"date": "2017-09-22", "close": 1.537972, "volume": 207646.0}, {"date": "2017-09-25", "close": 1.528238, "volume": 64990.0}, {"date": "2017-09-26", "close": 1.55744, "volume": 90137.0}, {"date": "2017-09-27", "close": 1.615844, "volume": 107505.0}, {"date": "2017-09-28", "close": 1.693716, "volume": 153950.0}, {"date": "2017-09-29", "close": 1.65478, "volume": 190412.0}, {"date": "2017-10-02", "close": 1.674248, "volume": 65685.0}, {"date": "2017-10-03", "close": 1.60611, "volume": 82303.0}, {"date": "2017-10-04", "close": 1.596376, "volume": 226891.0}, {"date": "2017-10-05", "close": 1.55744, "volume": 136023.0}, {"date": "2017-10-06", "close": 1.562307, "volume": 169289.0}, {"date": "2017-10-09", "close": 1.567174, "volume": 524574.0}, {"date": "2017-10-10", "close": 1.537972, "volume": 337102.0}, {"date": "2017-10-11", "close": 1.581775, "volume": 349300.0}, {"date": "2017-10-12", "close": 1.625578, "volume": 318659.0}, {"date": "2017-10-13", "close": 1.596376, "volume": 472084.0}, {"date": "2017-10-16", "close": 1.596376, "volume": 2002068.0}, {"date": "2017-10-17", "close": 1.576908, "volume": 35328.0}, {"date": "2017-10-18", "close": 1.576908, "volume": 185143.0}, {"date": "2017-10-19", "close": 1.581775, "volume": 239500.0}, {"date": "2017-10-20", "close": 1.547706, "volume": 368431.0}, {"date": "2017-10-23", "close": 1.518504, "volume": 768653.0}, {"date": "2017-10-24", "close": 1.513637, "volume": 514557.0}, {"date": "2017-10-25", "close": 1.547706, "volume": 330261.0}, {"date": "2017-10-26", "close": 1.591509, "volume": 191056.0}, {"date": "2017-10-27", "close": 1.576908, "volume": 348651.0}, {"date": "2017-10-30", "close": 1.596376, "volume": 162809.0}, {"date": "2017-10-31", "close": 1.591509, "volume": 169213.0}, {"date": "2017-11-01", "close": 1.601243, "volume": 276654.0}, {"date": "2017-11-02", "close": 1.596376, "volume": 479460.0}, {"date": "2017-11-03", "close": 1.60611, "volume": 539299.0}, {"date": "2017-11-06", "close": 1.596376, "volume": 144966.0}, {"date": "2017-11-07", "close": 1.601243, "volume": 178014.0}, {"date": "2017-11-08", "close": 1.601243, "volume": 105774.0}, {"date": "2017-11-09", "close": 1.591509, "volume": 233180.0}, {"date": "2017-11-10", "close": 1.596376, "volume": 65363.0}, {"date": "2017-11-13", "close": 1.567174, "volume": 77136.0}, {"date": "2017-11-14", "close": 1.586642, "volume": 84734.0}, {"date": "2017-11-15", "close": 1.601243, "volume": 648494.0}, {"date": "2017-11-16", "close": 1.635312, "volume": 35158.0}, {"date": "2017-11-17", "close": 1.610977, "volume": 127773.0}, {"date": "2017-11-20", "close": 1.645046, "volume": 50497.0}, {"date": "2017-11-21", "close": 1.640179, "volume": 126762.0}, {"date": "2017-11-22", "close": 1.610977, "volume": 87448.0}, {"date": "2017-11-23", "close": 1.615844, "volume": 19743.0}, {"date": "2017-11-24", "close": 1.60611, "volume": 46812.0}, {"date": "2017-11-27", "close": 1.596376, "volume": 157713.0}, {"date": "2017-11-28", "close": 1.591509, "volume": 141794.0}, {"date": "2017-11-29", "close": 1.596376, "volume": 124105.0}, {"date": "2017-11-30", "close": 1.601243, "volume": 260781.0}, {"date": "2017-12-01", "close": 1.601243, "volume": 88688.0}, {"date": "2017-12-04", "close": 1.586642, "volume": 128660.0}, {"date": "2017-12-05", "close": 1.576908, "volume": 65467.0}, {"date": "2017-12-06", "close": 1.552573, "volume": 299471.0}, {"date": "2017-12-07", "close": 1.552573, "volume": 112972.0}, {"date": "2017-12-08", "close": 1.552573, "volume": 95073.0}, {"date": "2017-12-11", "close": 1.537972, "volume": 310894.0}, {"date": "2017-12-12", "close": 1.494169, "volume": 608055.0}, {"date": "2017-12-13", "close": 1.518504, "volume": 276913.0}, {"date": "2017-12-14", "close": 1.494169, "volume": 107457.0}, {"date": "2017-12-15", "close": 1.513637, "volume": 202077.0}, {"date": "2017-12-18", "close": 1.581775, "volume": 78344.0}, {"date": "2017-12-19", "close": 1.615844, "volume": 110122.0}, {"date": "2017-12-20", "close": 1.596376, "volume": 33873.0}, {"date": "2017-12-21", "close": 1.60611, "volume": 125027.0}, {"date": "2017-12-22", "close": 1.576908, "volume": 62348.0}, {"date": "2017-12-27", "close": 1.576908, "volume": 22659.0}, {"date": "2017-12-28", "close": 1.586642, "volume": 50234.0}, {"date": "2017-12-29", "close": 1.586642, "volume": 37833.0}, {"date": "2018-01-02", "close": 1.586642, "volume": 16707.0}, {"date": "2018-01-03", "close": 1.596376, "volume": 44832.0}, {"date": "2018-01-04", "close": 1.601243, "volume": 69000.0}, {"date": "2018-01-05", "close": 1.591509, "volume": 85626.0}, {"date": "2018-01-08", "close": 1.586642, "volume": 70962.0}, {"date": "2018-01-09", "close": 1.615844, "volume": 19699.0}, {"date": "2018-01-10", "close": 1.620711, "volume": 55652.0}, {"date": "2018-01-11", "close": 1.659647, "volume": 324294.0}, {"date": "2018-01-12", "close": 1.718051, "volume": 150623.0}, {"date": "2018-01-15", "close": 1.732652, "volume": 403326.0}, {"date": "2018-01-16", "close": 1.742386, "volume": 226325.0}, {"date": "2018-01-17", "close": 1.70345, "volume": 66461.0}, {"date": "2018-01-18", "close": 1.70345, "volume": 40920.0}, {"date": "2018-01-19", "close": 1.722918, "volume": 65578.0}, {"date": "2018-01-22", "close": 1.742386, "volume": 215103.0}, {"date": "2018-01-23", "close": 1.75212, "volume": 88236.0}, {"date": "2018-01-24", "close": 1.688849, "volume": 55269.0}, {"date": "2018-01-25", "close": 1.732652, "volume": 61001.0}, {"date": "2018-01-29", "close": 1.659647, "volume": 159864.0}, {"date": "2018-01-30", "close": 1.60611, "volume": 115074.0}, {"date": "2018-01-31", "close": 1.65478, "volume": 130240.0}, {"date": "2018-02-01", "close": 1.669381, "volume": 79907.0}, {"date": "2018-02-02", "close": 1.65478, "volume": 14776.0}, {"date": "2018-02-05", "close": 1.674248, "volume": 99676.0}, {"date": "2018-02-06", "close": 1.60611, "volume": 214973.0}, {"date": "2018-02-07", "close": 1.572041, "volume": 172451.0}, {"date": "2018-02-08", "close": 1.586642, "volume": 55974.0}, {"date": "2018-02-09", "close": 1.576908, "volume": 187302.0}, {"date": "2018-02-12", "close": 1.562307, "volume": 92897.0}, {"date": "2018-02-13", "close": 1.55744, "volume": 190382.0}, {"date": "2018-02-14", "close": 1.572041, "volume": 123027.0}, {"date": "2018-02-15", "close": 1.576908, "volume": 103090.0}, {"date": "2018-02-16", "close": 1.615844, "volume": 23268.0}, {"date": "2018-02-19", "close": 1.674248, "volume": 25554.0}, {"date": "2018-02-20", "close": 1.722918, "volume": 49464.0}, {"date": "2018-02-21", "close": 1.679115, "volume": 2131.0}, {"date": "2018-02-22", "close": 1.664514, "volume": 50735.0}, {"date": "2018-02-23", "close": 1.820258, "volume": 830204.0}, {"date": "2018-02-26", "close": 1.786189, "volume": 339810.0}, {"date": "2018-02-27", "close": 1.80079, "volume": 5210400.0}, {"date": "2018-02-28", "close": 1.810524, "volume": 446992.0}, {"date": "2018-03-01", "close": 1.868928, "volume": 592343.0}, {"date": "2018-03-02", "close": 1.868928, "volume": 434082.0}, {"date": "2018-03-05", "close": 1.649913, "volume": 392899.0}, {"date": "2018-03-06", "close": 1.649913, "volume": 316383.0}, {"date": "2018-03-07", "close": 1.620711, "volume": 362832.0}, {"date": "2018-03-08", "close": 1.635312, "volume": 206811.0}, {"date": "2018-03-09", "close": 1.635312, "volume": 252664.0}, {"date": "2018-03-12", "close": 1.60611, "volume": 219926.0}, {"date": "2018-03-13", "close": 1.635312, "volume": 472352.0}, {"date": "2018-03-14", "close": 1.693716, "volume": 372977.0}, {"date": "2018-03-15", "close": 1.645046, "volume": 426020.0}, {"date": "2018-03-16", "close": 1.601243, "volume": 569211.0}, {"date": "2018-03-19", "close": 1.537972, "volume": 1487291.0}, {"date": "2018-03-20", "close": 1.4601, "volume": 1054629.0}, {"date": "2018-03-21", "close": 1.528238, "volume": 320191.0}, {"date": "2018-03-22", "close": 1.499036, "volume": 352515.0}, {"date": "2018-03-23", "close": 1.499036, "volume": 303622.0}, {"date": "2018-03-26", "close": 1.523371, "volume": 273370.0}, {"date": "2018-03-27", "close": 1.533105, "volume": 130192.0}, {"date": "2018-03-28", "close": 1.50877, "volume": 96432.0}, {"date": "2018-03-29", "close": 1.474701, "volume": 1655086.0}, {"date": "2018-04-03", "close": 1.479568, "volume": 197375.0}, {"date": "2018-04-04", "close": 1.469834, "volume": 369876.0}, {"date": "2018-04-05", "close": 1.440632, "volume": 298191.0}, {"date": "2018-04-06", "close": 1.406563, "volume": 249256.0}, {"date": "2018-04-09", "close": 1.391962, "volume": 209673.0}, {"date": "2018-04-10", "close": 1.450366, "volume": 312022.0}, {"date": "2018-04-11", "close": 1.469834, "volume": 204546.0}, {"date": "2018-04-12", "close": 1.435765, "volume": 229212.0}, {"date": "2018-04-13", "close": 1.421164, "volume": 236025.0}, {"date": "2018-04-16", "close": 1.387095, "volume": 223040.0}, {"date": "2018-04-17", "close": 1.372494, "volume": 653757.0}, {"date": "2018-04-18", "close": 1.396829, "volume": 147920.0}, {"date": "2018-04-19", "close": 1.382228, "volume": 787943.0}, {"date": "2018-04-20", "close": 1.391962, "volume": 198777.0}, {"date": "2018-04-23", "close": 1.348159, "volume": 403587.0}, {"date": "2018-04-24", "close": 1.348159, "volume": 300745.0}, {"date": "2018-04-26", "close": 1.338425, "volume": 177228.0}, {"date": "2018-04-27", "close": 1.304356, "volume": 311594.0}, {"date": "2018-04-30", "close": 1.338425, "volume": 672797.0}, {"date": "2018-05-01", "close": 1.367627, "volume": 304874.0}, {"date": "2018-05-02", "close": 1.357893, "volume": 172681.0}, {"date": "2018-05-03", "close": 1.353026, "volume": 1984673.0}, {"date": "2018-05-04", "close": 1.382228, "volume": 515254.0}, {"date": "2018-05-07", "close": 1.401696, "volume": 503288.0}, {"date": "2018-05-08", "close": 1.377361, "volume": 221432.0}, {"date": "2018-05-09", "close": 1.353026, "volume": 481527.0}, {"date": "2018-05-10", "close": 1.36276, "volume": 208981.0}, {"date": "2018-05-11", "close": 1.348159, "volume": 202007.0}, {"date": "2018-05-14", "close": 1.357893, "volume": 600438.0}, {"date": "2018-05-15", "close": 1.353026, "volume": 1637249.0}, {"date": "2018-05-16", "close": 1.353026, "volume": 65468.0}, {"date": "2018-05-17", "close": 1.343292, "volume": 84819.0}, {"date": "2018-05-18", "close": 1.348159, "volume": 319599.0}, {"date": "2018-05-21", "close": 1.357893, "volume": 170474.0}, {"date": "2018-05-22", "close": 1.348159, "volume": 135194.0}, {"date": "2018-05-23", "close": 1.328691, "volume": 131662.0}, {"date": "2018-05-24", "close": 1.343292, "volume": 140020.0}, {"date": "2018-05-25", "close": 1.333558, "volume": 186467.0}, {"date": "2018-05-28", "close": 1.328691, "volume": 137528.0}, {"date": "2018-05-29", "close": 1.284888, "volume": 235076.0}, {"date": "2018-05-30", "close": 1.26542, "volume": 305599.0}, {"date": "2018-05-31", "close": 1.284888, "volume": 70572.0}, {"date": "2018-06-01", "close": 1.318957, "volume": 141286.0}, {"date": "2018-06-04", "close": 1.294622, "volume": 314451.0}, {"date": "2018-06-05", "close": 1.299489, "volume": 99311.0}, {"date": "2018-06-06", "close": 1.245952, "volume": 262247.0}, {"date": "2018-06-07", "close": 1.309223, "volume": 671011.0}, {"date": "2018-06-08", "close": 1.294622, "volume": 1054347.0}, {"date": "2018-06-12", "close": 1.280021, "volume": 239066.0}, {"date": "2018-06-13", "close": 1.294622, "volume": 190616.0}, {"date": "2018-06-14", "close": 1.304356, "volume": 250106.0}, {"date": "2018-06-15", "close": 1.299489, "volume": 485315.0}, {"date": "2018-06-18", "close": 1.304356, "volume": 368786.0}, {"date": "2018-06-19", "close": 1.304356, "volume": 1191270.0}, {"date": "2018-06-20", "close": 1.31409, "volume": 815604.0}, {"date": "2018-06-21", "close": 1.372494, "volume": 464688.0}, {"date": "2018-06-22", "close": 1.372494, "volume": 2308855.0}, {"date": "2018-06-25", "close": 1.382228, "volume": 476657.0}, {"date": "2018-06-26", "close": 1.343292, "volume": 424880.0}, {"date": "2018-06-27", "close": 1.348159, "volume": 434471.0}, {"date": "2018-06-28", "close": 1.372494, "volume": 119954.0}, {"date": "2018-06-29", "close": 1.367627, "volume": 133877.0}, {"date": "2018-07-02", "close": 1.343292, "volume": 409621.0}, {"date": "2018-07-03", "close": 1.353026, "volume": 630823.0}, {"date": "2018-07-04", "close": 1.343292, "volume": 77695.0}, {"date": "2018-07-05", "close": 1.323824, "volume": 294813.0}, {"date": "2018-07-06", "close": 1.353026, "volume": 114239.0}, {"date": "2018-07-09", "close": 1.372494, "volume": 241183.0}, {"date": "2018-07-10", "close": 1.382228, "volume": 147317.0}, {"date": "2018-07-11", "close": 1.353026, "volume": 119324.0}, {"date": "2018-07-12", "close": 1.36276, "volume": 136179.0}, {"date": "2018-07-13", "close": 1.377361, "volume": 167642.0}, {"date": "2018-07-16", "close": 1.36276, "volume": 108602.0}, {"date": "2018-07-17", "close": 1.353026, "volume": 89077.0}, {"date": "2018-07-18", "close": 1.367627, "volume": 153343.0}, {"date": "2018-07-19", "close": 1.367627, "volume": 189260.0}, {"date": "2018-07-20", "close": 1.367627, "volume": 225832.0}, {"date": "2018-07-23", "close": 1.36276, "volume": 230870.0}, {"date": "2018-07-24", "close": 1.372494, "volume": 249552.0}, {"date": "2018-07-25", "close": 1.41143, "volume": 497724.0}, {"date": "2018-07-26", "close": 1.401696, "volume": 327139.0}, {"date": "2018-07-27", "close": 1.421164, "volume": 190619.0}, {"date": "2018-07-30", "close": 1.455233, "volume": 183097.0}, {"date": "2018-07-31", "close": 1.479568, "volume": 180932.0}, {"date": "2018-08-01", "close": 1.533105, "volume": 135302.0}, {"date": "2018-08-02", "close": 1.479568, "volume": 307345.0}, {"date": "2018-08-03", "close": 1.479568, "volume": 161047.0}, {"date": "2018-08-06", "close": 1.489302, "volume": 201272.0}, {"date": "2018-08-07", "close": 1.450366, "volume": 355438.0}, {"date": "2018-08-08", "close": 1.426031, "volume": 228223.0}, {"date": "2018-08-09", "close": 1.421164, "volume": 226643.0}, {"date": "2018-08-10", "close": 1.479568, "volume": 114960.0}, {"date": "2018-08-13", "close": 1.50877, "volume": 240196.0}, {"date": "2018-08-14", "close": 1.528238, "volume": 657151.0}, {"date": "2018-08-15", "close": 1.528238, "volume": 98342.0}, {"date": "2018-08-16", "close": 1.567174, "volume": 129688.0}, {"date": "2018-08-17", "close": 1.542839, "volume": 268190.0}, {"date": "2018-08-20", "close": 1.547706, "volume": 83873.0}, {"date": "2018-08-21", "close": 1.55744, "volume": 73067.0}, {"date": "2018-08-22", "close": 1.586642, "volume": 864796.0}, {"date": "2018-08-23", "close": 1.567174, "volume": 336606.0}, {"date": "2018-08-24", "close": 1.523371, "volume": 365947.0}, {"date": "2018-08-27", "close": 1.55744, "volume": 573435.0}, {"date": "2018-08-28", "close": 1.55744, "volume": 505655.0}, {"date": "2018-08-29", "close": 1.586642, "volume": 446346.0}, {"date": "2018-08-30", "close": 1.60611, "volume": 542137.0}, {"date": "2018-08-31", "close": 1.528238, "volume": 255616.0}, {"date": "2018-09-03", "close": 1.499036, "volume": 286048.0}, {"date": "2018-09-04", "close": 1.503903, "volume": 121944.0}, {"date": "2018-09-05", "close": 1.479568, "volume": 92716.0}, {"date": "2018-09-06", "close": 1.50877, "volume": 115051.0}, {"date": "2018-09-07", "close": 1.55744, "volume": 697316.0}, {"date": "2018-09-10", "close": 1.50877, "volume": 81714.0}, {"date": "2018-09-11", "close": 1.523371, "volume": 167658.0}, {"date": "2018-09-12", "close": 1.528238, "volume": 244777.0}, {"date": "2018-09-13", "close": 1.528238, "volume": 93432.0}, {"date": "2018-09-14", "close": 1.513637, "volume": 113230.0}, {"date": "2018-09-17", "close": 1.513637, "volume": 173481.0}, {"date": "2018-09-18", "close": 1.528238, "volume": 225993.0}, {"date": "2018-09-19", "close": 1.547706, "volume": 407175.0}, {"date": "2018-09-20", "close": 1.547706, "volume": 448001.0}, {"date": "2018-09-21", "close": 1.528238, "volume": 192770.0}, {"date": "2018-09-24", "close": 1.523371, "volume": 81504.0}, {"date": "2018-09-25", "close": 1.440632, "volume": 253901.0}, {"date": "2018-09-26", "close": 1.382228, "volume": 373752.0}, {"date": "2018-09-27", "close": 1.435765, "volume": 532547.0}, {"date": "2018-09-28", "close": 1.455233, "volume": 62508.0}, {"date": "2018-10-01", "close": 1.421164, "volume": 48202.0}, {"date": "2018-10-02", "close": 1.4601, "volume": 89755.0}, {"date": "2018-10-03", "close": 1.503903, "volume": 163587.0}, {"date": "2018-10-04", "close": 1.542839, "volume": 237532.0}, {"date": "2018-10-05", "close": 1.55744, "volume": 319127.0}, {"date": "2018-10-08", "close": 1.518504, "volume": 47403.0}, {"date": "2018-10-09", "close": 1.50877, "volume": 152110.0}, {"date": "2018-10-10", "close": 1.528238, "volume": 81906.0}, {"date": "2018-10-11", "close": 1.50877, "volume": 260219.0}, {"date": "2018-10-12", "close": 1.523371, "volume": 223598.0}, {"date": "2018-10-15", "close": 1.4601, "volume": 315745.0}, {"date": "2018-10-16", "close": 1.499036, "volume": 83757.0}, {"date": "2018-10-17", "close": 1.50877, "volume": 101639.0}, {"date": "2018-10-18", "close": 1.479568, "volume": 33460.0}, {"date": "2018-10-19", "close": 1.50877, "volume": 97474.0}, {"date": "2018-10-22", "close": 1.4601, "volume": 51171.0}, {"date": "2018-10-23", "close": 1.4601, "volume": 37451.0}, {"date": "2018-10-24", "close": 1.4601, "volume": 69279.0}, {"date": "2018-10-25", "close": 1.382228, "volume": 438894.0}, {"date": "2018-10-26", "close": 1.41143, "volume": 49458.0}, {"date": "2018-10-29", "close": 1.36276, "volume": 195612.0}, {"date": "2018-10-30", "close": 1.372494, "volume": 36601.0}, {"date": "2018-10-31", "close": 1.36276, "volume": 58742.0}, {"date": "2018-11-01", "close": 1.31409, "volume": 148998.0}, {"date": "2018-11-02", "close": 1.353026, "volume": 93181.0}, {"date": "2018-11-05", "close": 1.41143, "volume": 86592.0}, {"date": "2018-11-06", "close": 1.396829, "volume": 7327.0}, {"date": "2018-11-07", "close": 1.348159, "volume": 76867.0}, {"date": "2018-11-08", "close": 1.401696, "volume": 157619.0}, {"date": "2018-11-09", "close": 1.426031, "volume": 38720.0}, {"date": "2018-11-12", "close": 1.41143, "volume": 220276.0}, {"date": "2018-11-13", "close": 1.41143, "volume": 221795.0}, {"date": "2018-11-14", "close": 1.396829, "volume": 74406.0}, {"date": "2018-11-15", "close": 1.372494, "volume": 112151.0}, {"date": "2018-11-16", "close": 1.333558, "volume": 75753.0}, {"date": "2018-11-19", "close": 1.333558, "volume": 288430.0}, {"date": "2018-11-20", "close": 1.333558, "volume": 153845.0}, {"date": "2018-11-21", "close": 1.26542, "volume": 442291.0}, {"date": "2018-11-22", "close": 1.284888, "volume": 316193.0}, {"date": "2018-11-23", "close": 1.250819, "volume": 186456.0}, {"date": "2018-11-26", "close": 1.255686, "volume": 70304.0}, {"date": "2018-11-27", "close": 1.26542, "volume": 69531.0}, {"date": "2018-11-28", "close": 1.241085, "volume": 198721.0}, {"date": "2018-11-29", "close": 1.289755, "volume": 119864.0}, {"date": "2018-11-30", "close": 1.304356, "volume": 53263.0}, {"date": "2018-12-03", "close": 1.323824, "volume": 68506.0}, {"date": "2018-12-04", "close": 1.323824, "volume": 68481.0}, {"date": "2018-12-05", "close": 1.26542, "volume": 1020858.0}, {"date": "2018-12-06", "close": 1.260553, "volume": 226694.0}, {"date": "2018-12-07", "close": 1.260553, "volume": 59493.0}, {"date": "2018-12-10", "close": 1.26542, "volume": 142687.0}, {"date": "2018-12-11", "close": 1.226484, "volume": 171121.0}, {"date": "2018-12-12", "close": 1.250819, "volume": 86256.0}, {"date": "2018-12-13", "close": 1.211883, "volume": 145378.0}, {"date": "2018-12-14", "close": 1.192415, "volume": 111301.0}, {"date": "2018-12-17", "close": 1.187548, "volume": 5987720.0}, {"date": "2018-12-18", "close": 1.197282, "volume": 32784.0}, {"date": "2018-12-19", "close": 1.21675, "volume": 76976.0}, {"date": "2018-12-20", "close": 1.241085, "volume": 76820.0}, {"date": "2018-12-21", "close": 1.221617, "volume": 46792.0}, {"date": "2018-12-24", "close": 1.163213, "volume": 23510.0}, {"date": "2018-12-27", "close": 1.21675, "volume": 23070.0}, {"date": "2018-12-28", "close": 1.221617, "volume": 14711.0}, {"date": "2018-12-31", "close": 1.260553, "volume": 3273.0}, {"date": "2019-01-02", "close": 1.304356, "volume": 27980.0}, {"date": "2019-01-03", "close": 1.284888, "volume": 21746.0}, {"date": "2019-01-04", "close": 1.226484, "volume": 55831.0}, {"date": "2019-01-07", "close": 1.245952, "volume": 49666.0}, {"date": "2019-01-08", "close": 1.245952, "volume": 18810.0}, {"date": "2019-01-09", "close": 1.275154, "volume": 95728.0}, {"date": "2019-01-10", "close": 1.275154, "volume": 21618.0}, {"date": "2019-01-11", "close": 1.26542, "volume": 515445.0}, {"date": "2019-01-14", "close": 1.275154, "volume": 36067.0}, {"date": "2019-01-15", "close": 1.226484, "volume": 71191.0}, {"date": "2019-01-16", "close": 1.275154, "volume": 38077.0}, {"date": "2019-01-17", "close": 1.231351, "volume": 143687.0}, {"date": "2019-01-18", "close": 1.226484, "volume": 39253.0}, {"date": "2019-01-21", "close": 1.192415, "volume": 201824.0}, {"date": "2019-01-22", "close": 1.241085, "volume": 101783.0}, {"date": "2019-01-23", "close": 1.207016, "volume": 26440.0}, {"date": "2019-01-24", "close": 1.207016, "volume": 31931.0}, {"date": "2019-01-25", "close": 1.21675, "volume": 991874.0}, {"date": "2019-01-29", "close": 1.245952, "volume": 59820.0}, {"date": "2019-01-30", "close": 1.26542, "volume": 90292.0}, {"date": "2019-01-31", "close": 1.260553, "volume": 893409.0}, {"date": "2019-02-01", "close": 1.26542, "volume": 42261.0}, {"date": "2019-02-04", "close": 1.236218, "volume": 69058.0}, {"date": "2019-02-05", "close": 0.87606, "volume": 3968985.0}, {"date": "2019-02-06", "close": 0.880927, "volume": 2360595.0}, {"date": "2019-02-07", "close": 1.012336, "volume": 2943607.0}, {"date": "2019-02-08", "close": 0.9734, "volume": 418130.0}, {"date": "2019-02-11", "close": 0.944198, "volume": 219549.0}, {"date": "2019-02-12", "close": 0.919863, "volume": 841839.0}, {"date": "2019-02-13", "close": 0.934464, "volume": 129582.0}, {"date": "2019-02-14", "close": 0.929597, "volume": 135264.0}, {"date": "2019-02-15", "close": 0.939331, "volume": 111096.0}, {"date": "2019-02-18", "close": 0.939331, "volume": 62326.0}, {"date": "2019-02-19", "close": 0.934464, "volume": 161154.0}, {"date": "2019-02-20", "close": 0.934464, "volume": 35879.0}, {"date": "2019-02-21", "close": 1.148612, "volume": 1905688.0}, {"date": "2019-02-22", "close": 1.21675, "volume": 2532739.0}, {"date": "2019-02-25", "close": 1.245952, "volume": 487101.0}, {"date": "2019-02-26", "close": 1.250819, "volume": 584481.0}, {"date": "2019-02-27", "close": 1.236218, "volume": 103301.0}, {"date": "2019-02-28", "close": 1.250819, "volume": 186926.0}, {"date": "2019-03-01", "close": 1.260553, "volume": 275496.0}, {"date": "2019-03-04", "close": 1.211883, "volume": 157418.0}, {"date": "2019-03-05", "close": 1.138878, "volume": 250168.0}, {"date": "2019-03-06", "close": 1.187548, "volume": 228919.0}, {"date": "2019-03-07", "close": 1.11941, "volume": 149739.0}, {"date": "2019-03-08", "close": 1.109676, "volume": 157596.0}, {"date": "2019-03-11", "close": 1.177814, "volume": 79867.0}, {"date": "2019-03-12", "close": 1.197282, "volume": 119678.0}, {"date": "2019-03-13", "close": 1.21675, "volume": 343403.0}, {"date": "2019-03-14", "close": 1.231351, "volume": 85750.0}, {"date": "2019-03-15", "close": 1.226484, "volume": 128387.0}, {"date": "2019-03-18", "close": 1.211883, "volume": 242443.0}, {"date": "2019-03-19", "close": 1.245952, "volume": 153868.0}, {"date": "2019-03-20", "close": 1.275154, "volume": 155699.0}, {"date": "2019-03-21", "close": 1.275154, "volume": 65746.0}, {"date": "2019-03-22", "close": 1.26542, "volume": 168042.0}, {"date": "2019-03-25", "close": 1.226484, "volume": 55834.0}, {"date": "2019-03-26", "close": 1.236218, "volume": 156896.0}, {"date": "2019-03-27", "close": 1.226484, "volume": 81422.0}, {"date": "2019-03-28", "close": 1.21675, "volume": 95351.0}, {"date": "2019-03-29", "close": 1.207016, "volume": 205500.0}, {"date": "2019-04-01", "close": 1.211883, "volume": 103859.0}, {"date": "2019-04-02", "close": 1.177814, "volume": 69616.0}, {"date": "2019-04-03", "close": 1.153479, "volume": 114249.0}, {"date": "2019-04-04", "close": 1.187548, "volume": 41690.0}, {"date": "2019-04-05", "close": 1.197282, "volume": 122024.0}, {"date": "2019-04-08", "close": 1.197282, "volume": 312300.0}, {"date": "2019-04-09", "close": 1.182681, "volume": 149745.0}, {"date": "2019-04-10", "close": 1.207016, "volume": 60186.0}, {"date": "2019-04-11", "close": 1.197282, "volume": 467214.0}, {"date": "2019-04-12", "close": 1.192415, "volume": 55557.0}, {"date": "2019-04-15", "close": 1.197282, "volume": 78006.0}, {"date": "2019-04-16", "close": 1.197282, "volume": 111999.0}, {"date": "2019-04-17", "close": 1.153479, "volume": 138497.0}, {"date": "2019-04-18", "close": 1.172947, "volume": 94330.0}, {"date": "2019-04-23", "close": 1.148612, "volume": 99935.0}, {"date": "2019-04-24", "close": 1.177814, "volume": 57057.0}, {"date": "2019-04-26", "close": 1.153479, "volume": 101737.0}, {"date": "2019-04-29", "close": 1.16808, "volume": 192648.0}, {"date": "2019-04-30", "close": 1.16808, "volume": 97668.0}, {"date": "2019-05-01", "close": 1.153479, "volume": 36649.0}, {"date": "2019-05-02", "close": 1.158346, "volume": 71189.0}, {"date": "2019-05-03", "close": 1.153479, "volume": 530848.0}, {"date": "2019-05-06", "close": 1.158346, "volume": 68452.0}, {"date": "2019-05-07", "close": 1.158346, "volume": 113584.0}, {"date": "2019-05-08", "close": 1.172947, "volume": 21303.0}, {"date": "2019-05-09", "close": 1.158346, "volume": 97206.0}, {"date": "2019-05-10", "close": 1.177814, "volume": 63074.0}, {"date": "2019-05-13", "close": 1.16808, "volume": 69296.0}, {"date": "2019-05-14", "close": 1.153479, "volume": 17484.0}, {"date": "2019-05-15", "close": 1.187548, "volume": 84596.0}, {"date": "2019-05-16", "close": 1.182681, "volume": 33686.0}, {"date": "2019-05-17", "close": 1.16808, "volume": 10938.0}, {"date": "2019-05-20", "close": 1.245952, "volume": 3155135.0}, {"date": "2019-05-21", "close": 1.328691, "volume": 1409794.0}, {"date": "2019-05-22", "close": 1.421164, "volume": 561586.0}, {"date": "2019-05-23", "close": 1.440632, "volume": 484009.0}, {"date": "2019-05-24", "close": 1.377361, "volume": 210557.0}, {"date": "2019-05-27", "close": 1.406563, "volume": 167798.0}, {"date": "2019-05-28", "close": 1.50877, "volume": 720170.0}, {"date": "2019-05-29", "close": 1.50877, "volume": 368057.0}, {"date": "2019-05-30", "close": 1.576908, "volume": 949655.0}, {"date": "2019-05-31", "close": 1.630445, "volume": 1258262.0}, {"date": "2019-06-03", "close": 1.615844, "volume": 521848.0}, {"date": "2019-06-04", "close": 1.542839, "volume": 2489833.0}, {"date": "2019-06-05", "close": 1.576908, "volume": 57717.0}, {"date": "2019-06-06", "close": 1.503903, "volume": 108258.0}, {"date": "2019-06-07", "close": 1.455233, "volume": 493508.0}, {"date": "2019-06-11", "close": 1.455233, "volume": 402284.0}, {"date": "2019-06-12", "close": 1.50877, "volume": 202873.0}, {"date": "2019-06-13", "close": 1.494169, "volume": 77859.0}, {"date": "2019-06-14", "close": 1.489302, "volume": 90575.0}, {"date": "2019-06-17", "close": 1.523371, "volume": 353917.0}, {"date": "2019-06-18", "close": 1.4601, "volume": 1866301.0}, {"date": "2019-06-19", "close": 1.50877, "volume": 305074.0}, {"date": "2019-06-20", "close": 1.55744, "volume": 424443.0}, {"date": "2019-06-21", "close": 1.518504, "volume": 318373.0}, {"date": "2019-06-24", "close": 1.562307, "volume": 251025.0}, {"date": "2019-06-25", "close": 1.562307, "volume": 156793.0}, {"date": "2019-06-26", "close": 1.50877, "volume": 34908.0}, {"date": "2019-06-27", "close": 1.518504, "volume": 40751.0}, {"date": "2019-06-28", "close": 1.533105, "volume": 111366.0}, {"date": "2019-07-01", "close": 1.596376, "volume": 251792.0}, {"date": "2019-07-02", "close": 1.610977, "volume": 197824.0}, {"date": "2019-07-03", "close": 1.620711, "volume": 75838.0}, {"date": "2019-07-04", "close": 1.674248, "volume": 345329.0}, {"date": "2019-07-05", "close": 1.664514, "volume": 349933.0}, {"date": "2019-07-08", "close": 1.664514, "volume": 225210.0}, {"date": "2019-07-09", "close": 1.65478, "volume": 233149.0}, {"date": "2019-07-10", "close": 1.645046, "volume": 135365.0}, {"date": "2019-07-11", "close": 1.713184, "volume": 612806.0}, {"date": "2019-07-12", "close": 1.713184, "volume": 264724.0}, {"date": "2019-07-15", "close": 1.718051, "volume": 240270.0}, {"date": "2019-07-16", "close": 1.742386, "volume": 500174.0}, {"date": "2019-07-17", "close": 1.786189, "volume": 532728.0}, {"date": "2019-07-18", "close": 1.795923, "volume": 1031700.0}, {"date": "2019-07-19", "close": 1.859194, "volume": 424428.0}, {"date": "2019-07-22", "close": 1.839726, "volume": 257461.0}, {"date": "2019-07-23", "close": 1.84946, "volume": 1346237.0}, {"date": "2019-07-24", "close": 1.80079, "volume": 116796.0}, {"date": "2019-07-25", "close": 1.820258, "volume": 148900.0}, {"date": "2019-07-26", "close": 1.829992, "volume": 130936.0}, {"date": "2019-07-29", "close": 1.883529, "volume": 231607.0}, {"date": "2019-07-30", "close": 1.878662, "volume": 230724.0}, {"date": "2019-07-31", "close": 1.888396, "volume": 130698.0}, {"date": "2019-08-01", "close": 1.888396, "volume": 322941.0}, {"date": "2019-08-02", "close": 1.834859, "volume": 356143.0}, {"date": "2019-08-05", "close": 1.80079, "volume": 124849.0}, {"date": "2019-08-06", "close": 1.854327, "volume": 1787119.0}, {"date": "2019-08-07", "close": 1.868928, "volume": 446465.0}, {"date": "2019-08-08", "close": 1.976002, "volume": 2391621.0}, {"date": "2019-08-09", "close": 1.976002, "volume": 618359.0}, {"date": "2019-08-12", "close": 2.209618, "volume": 1806487.0}, {"date": "2019-08-13", "close": 2.053874, "volume": 857180.0}, {"date": "2019-08-14", "close": 2.04414, "volume": 384133.0}, {"date": "2019-08-15", "close": 2.034406, "volume": 499706.0}, {"date": "2019-08-16", "close": 2.14148, "volume": 650254.0}, {"date": "2019-08-19", "close": 2.170682, "volume": 286932.0}, {"date": "2019-08-20", "close": 2.199884, "volume": 543156.0}, {"date": "2019-08-21", "close": 2.209618, "volume": 146562.0}, {"date": "2019-08-22", "close": 2.160948, "volume": 75768.0}, {"date": "2019-08-23", "close": 2.14148, "volume": 1033644.0}, {"date": "2019-08-26", "close": 2.160948, "volume": 694805.0}, {"date": "2019-08-27", "close": 2.19015, "volume": 366495.0}, {"date": "2019-08-28", "close": 2.19015, "volume": 343788.0}, {"date": "2019-08-29", "close": 2.19015, "volume": 178799.0}, {"date": "2019-08-30", "close": 2.19015, "volume": 271125.0}, {"date": "2019-09-02", "close": 2.180416, "volume": 341494.0}, {"date": "2019-09-03", "close": 2.19015, "volume": 319026.0}, {"date": "2019-09-04", "close": 2.19015, "volume": 581739.0}, {"date": "2019-09-05", "close": 2.19015, "volume": 356917.0}, {"date": "2019-09-06", "close": 2.131746, "volume": 252496.0}, {"date": "2019-09-09", "close": 2.151214, "volume": 1286347.0}, {"date": "2019-09-10", "close": 2.131746, "volume": 338749.0}, {"date": "2019-09-11", "close": 2.151214, "volume": 315965.0}, {"date": "2019-09-12", "close": 2.131746, "volume": 236533.0}, {"date": "2019-09-13", "close": 2.131746, "volume": 252085.0}, {"date": "2019-09-16", "close": 2.151214, "volume": 361897.0}, {"date": "2019-09-17", "close": 2.151214, "volume": 89400.0}, {"date": "2019-09-18", "close": 2.19015, "volume": 297359.0}, {"date": "2019-09-19", "close": 2.19015, "volume": 971592.0}, {"date": "2019-09-20", "close": 2.268022, "volume": 329362.0}, {"date": "2019-09-23", "close": 2.306958, "volume": 422216.0}, {"date": "2019-09-24", "close": 2.19015, "volume": 231705.0}, {"date": "2019-09-25", "close": 2.14148, "volume": 104994.0}, {"date": "2019-09-26", "close": 2.170682, "volume": 200218.0}, {"date": "2019-09-27", "close": 2.170682, "volume": 776698.0}, {"date": "2019-09-30", "close": 2.14148, "volume": 292668.0}, {"date": "2019-10-01", "close": 2.14148, "volume": 207870.0}, {"date": "2019-10-02", "close": 2.180416, "volume": 266575.0}, {"date": "2019-10-03", "close": 2.151214, "volume": 242383.0}, {"date": "2019-10-04", "close": 2.229086, "volume": 219160.0}, {"date": "2019-10-07", "close": 2.209618, "volume": 29609.0}, {"date": "2019-10-08", "close": 2.180416, "volume": 104962.0}, {"date": "2019-10-09", "close": 2.19015, "volume": 56432.0}, {"date": "2019-10-10", "close": 2.209618, "volume": 565743.0}, {"date": "2019-10-11", "close": 2.33616, "volume": 195798.0}, {"date": "2019-10-14", "close": 2.375096, "volume": 263094.0}, {"date": "2019-10-15", "close": 2.33616, "volume": 833597.0}, {"date": "2019-10-16", "close": 2.33616, "volume": 338366.0}, {"date": "2019-10-17", "close": 2.28749, "volume": 436502.0}, {"date": "2019-10-18", "close": 2.248554, "volume": 353568.0}, {"date": "2019-10-21", "close": 2.345894, "volume": 214021.0}, {"date": "2019-10-22", "close": 2.48217, "volume": 274076.0}, {"date": "2019-10-23", "close": 2.394564, "volume": 287234.0}, {"date": "2019-10-24", "close": 2.4335, "volume": 220124.0}, {"date": "2019-10-25", "close": 2.423766, "volume": 62567.0}, {"date": "2019-10-28", "close": 2.521106, "volume": 105253.0}, {"date": "2019-10-29", "close": 2.452968, "volume": 5286094.0}, {"date": "2019-10-30", "close": 2.501638, "volume": 1444238.0}, {"date": "2019-10-31", "close": 2.62818, "volume": 653126.0}, {"date": "2019-11-01", "close": 2.57951, "volume": 608279.0}, {"date": "2019-11-04", "close": 2.667116, "volume": 892504.0}, {"date": "2019-11-05", "close": 2.706052, "volume": 1484928.0}, {"date": "2019-11-06", "close": 2.764456, "volume": 512659.0}, {"date": "2019-11-07", "close": 2.706052, "volume": 453571.0}, {"date": "2019-11-08", "close": 2.657382, "volume": 705538.0}, {"date": "2019-11-11", "close": 2.667116, "volume": 276788.0}, {"date": "2019-11-12", "close": 2.550308, "volume": 154019.0}, {"date": "2019-11-13", "close": 2.4335, "volume": 581032.0}, {"date": "2019-11-14", "close": 2.511372, "volume": 1015512.0}, {"date": "2019-11-15", "close": 2.48217, "volume": 374860.0}, {"date": "2019-11-18", "close": 2.462702, "volume": 130879.0}, {"date": "2019-11-19", "close": 2.48217, "volume": 181330.0}, {"date": "2019-11-20", "close": 2.501638, "volume": 337706.0}, {"date": "2019-11-21", "close": 2.550308, "volume": 687898.0}, {"date": "2019-11-22", "close": 2.521106, "volume": 179989.0}, {"date": "2019-11-25", "close": 2.491904, "volume": 11802824.0}, {"date": "2019-11-26", "close": 2.4335, "volume": 133022.0}, {"date": "2019-11-27", "close": 2.38483, "volume": 473664.0}, {"date": "2019-11-28", "close": 2.462702, "volume": 440636.0}, {"date": "2019-11-29", "close": 2.423766, "volume": 63154.0}, {"date": "2019-12-02", "close": 2.462702, "volume": 203212.0}, {"date": "2019-12-03", "close": 2.511372, "volume": 132119.0}, {"date": "2019-12-04", "close": 2.4335, "volume": 1435997.0}, {"date": "2019-12-05", "close": 2.4335, "volume": 740867.0}, {"date": "2019-12-06", "close": 2.326426, "volume": 169663.0}, {"date": "2019-12-09", "close": 2.355628, "volume": 542177.0}, {"date": "2019-12-10", "close": 2.404298, "volume": 808997.0}, {"date": "2019-12-11", "close": 2.404298, "volume": 104966.0}, {"date": "2019-12-12", "close": 2.511372, "volume": 197118.0}, {"date": "2019-12-13", "close": 2.491904, "volume": 107519.0}, {"date": "2019-12-16", "close": 2.569776, "volume": 134961.0}, {"date": "2019-12-17", "close": 2.560042, "volume": 234596.0}, {"date": "2019-12-18", "close": 2.618446, "volume": 176645.0}, {"date": "2019-12-19", "close": 2.62818, "volume": 165444.0}, {"date": "2019-12-20", "close": 2.62818, "volume": 603682.0}, {"date": "2019-12-23", "close": 2.667116, "volume": 74290.0}, {"date": "2019-12-24", "close": 2.657382, "volume": 31510.0}, {"date": "2019-12-27", "close": 2.696318, "volume": 23476.0}, {"date": "2019-12-30", "close": 2.803392, "volume": 96246.0}, {"date": "2019-12-31", "close": 2.657382, "volume": 25394.0}, {"date": "2020-01-02", "close": 2.657382, "volume": 33840.0}, {"date": "2020-01-03", "close": 2.706052, "volume": 41859.0}, {"date": "2020-01-06", "close": 2.744988, "volume": 44193.0}, {"date": "2020-01-07", "close": 2.67685, "volume": 41466.0}, {"date": "2020-01-08", "close": 2.696318, "volume": 83152.0}, {"date": "2020-01-09", "close": 2.764456, "volume": 126637.0}, {"date": "2020-01-10", "close": 2.783924, "volume": 43155.0}, {"date": "2020-01-13", "close": 2.783924, "volume": 196015.0}, {"date": "2020-01-14", "close": 2.82286, "volume": 1098652.0}, {"date": "2020-01-15", "close": 2.754722, "volume": 71101.0}, {"date": "2020-01-16", "close": 2.72552, "volume": 240127.0}, {"date": "2020-01-17", "close": 2.647648, "volume": 1017286.0}, {"date": "2020-01-20", "close": 2.560042, "volume": 821064.0}, {"date": "2020-01-21", "close": 2.667116, "volume": 245230.0}, {"date": "2020-01-22", "close": 2.793658, "volume": 401827.0}, {"date": "2020-01-23", "close": 2.842328, "volume": 487762.0}, {"date": "2020-01-24", "close": 2.832594, "volume": 556878.0}, {"date": "2020-01-28", "close": 2.764456, "volume": 73273.0}, {"date": "2020-01-29", "close": 2.803392, "volume": 73607.0}, {"date": "2020-01-30", "close": 2.72552, "volume": 97311.0}, {"date": "2020-01-31", "close": 2.77419, "volume": 124518.0}, {"date": "2020-02-03", "close": 2.72552, "volume": 170035.0}, {"date": "2020-02-04", "close": 2.803392, "volume": 634278.0}, {"date": "2020-02-05", "close": 2.77419, "volume": 267776.0}, {"date": "2020-02-06", "close": 2.793658, "volume": 164028.0}, {"date": "2020-02-07", "close": 2.706052, "volume": 355937.0}, {"date": "2020-02-10", "close": 2.589244, "volume": 207066.0}, {"date": "2020-02-11", "close": 2.67685, "volume": 297736.0}, {"date": "2020-02-12", "close": 2.608712, "volume": 677183.0}, {"date": "2020-02-13", "close": 2.608712, "volume": 380129.0}, {"date": "2020-02-14", "close": 2.667116, "volume": 386420.0}, {"date": "2020-02-17", "close": 2.657382, "volume": 176550.0}, {"date": "2020-02-18", "close": 2.67685, "volume": 106687.0}, {"date": "2020-02-19", "close": 2.706052, "volume": 583457.0}, {"date": "2020-02-20", "close": 2.67685, "volume": 961975.0}, {"date": "2020-02-21", "close": 2.959136, "volume": 1272568.0}, {"date": "2020-02-24", "close": 2.910466, "volume": 747695.0}, {"date": "2020-02-25", "close": 2.793658, "volume": 1375440.0}, {"date": "2020-02-26", "close": 2.735254, "volume": 522029.0}, {"date": "2020-02-27", "close": 2.608712, "volume": 387279.0}, {"date": "2020-02-28", "close": 2.511372, "volume": 965896.0}, {"date": "2020-03-02", "close": 2.38483, "volume": 658349.0}, {"date": "2020-03-03", "close": 2.452968, "volume": 557641.0}, {"date": "2020-03-04", "close": 2.375096, "volume": 734526.0}, {"date": "2020-03-05", "close": 2.33616, "volume": 633493.0}, {"date": "2020-03-06", "close": 2.170682, "volume": 771932.0}, {"date": "2020-03-09", "close": 1.956534, "volume": 981524.0}, {"date": "2020-03-10", "close": 1.839726, "volume": 1758933.0}, {"date": "2020-03-11", "close": 1.927332, "volume": 1309824.0}, {"date": "2020-03-12", "close": 1.742386, "volume": 1066092.0}, {"date": "2020-03-13", "close": 1.722918, "volume": 975784.0}, {"date": "2020-03-16", "close": 1.391962, "volume": 898163.0}, {"date": "2020-03-17", "close": 1.353026, "volume": 552226.0}, {"date": "2020-03-18", "close": 1.270287, "volume": 1338522.0}, {"date": "2020-03-19", "close": 1.041538, "volume": 2409030.0}, {"date": "2020-03-20", "close": 1.172947, "volume": 1557956.0}, {"date": "2020-03-23", "close": 0.92473, "volume": 715967.0}, {"date": "2020-03-24", "close": 0.9734, "volume": 858431.0}, {"date": "2020-03-25", "close": 1.061006, "volume": 1738187.0}, {"date": "2020-03-26", "close": 1.284888, "volume": 1375396.0}, {"date": "2020-03-27", "close": 1.284888, "volume": 5415352.0}, {"date": "2020-03-30", "close": 1.255686, "volume": 439232.0}, {"date": "2020-03-31", "close": 1.328691, "volume": 466408.0}, {"date": "2020-04-01", "close": 1.31409, "volume": 301570.0}, {"date": "2020-04-02", "close": 1.255686, "volume": 1015249.0}, {"date": "2020-04-03", "close": 1.260553, "volume": 310837.0}, {"date": "2020-04-06", "close": 1.26542, "volume": 537714.0}, {"date": "2020-04-07", "close": 1.513637, "volume": 1473077.0}, {"date": "2020-04-08", "close": 1.416297, "volume": 1463178.0}, {"date": "2020-04-09", "close": 1.474701, "volume": 686518.0}, {"date": "2020-04-14", "close": 1.445499, "volume": 808126.0}, {"date": "2020-04-15", "close": 1.513637, "volume": 830308.0}, {"date": "2020-04-16", "close": 1.353026, "volume": 715552.0}, {"date": "2020-04-17", "close": 1.406563, "volume": 670995.0}, {"date": "2020-04-20", "close": 1.430898, "volume": 494416.0}, {"date": "2020-04-21", "close": 1.318957, "volume": 443972.0}, {"date": "2020-04-22", "close": 1.323824, "volume": 511977.0}, {"date": "2020-04-23", "close": 1.377361, "volume": 350794.0}, {"date": "2020-04-24", "close": 1.36276, "volume": 201171.0}, {"date": "2020-04-27", "close": 1.343292, "volume": 941747.0}, {"date": "2020-04-28", "close": 1.338425, "volume": 435318.0}, {"date": "2020-04-29", "close": 1.440632, "volume": 322792.0}, {"date": "2020-04-30", "close": 1.523371, "volume": 852882.0}, {"date": "2020-05-01", "close": 1.513637, "volume": 2152097.0}, {"date": "2020-05-04", "close": 1.435765, "volume": 641300.0}, {"date": "2020-05-05", "close": 1.401696, "volume": 763664.0}, {"date": "2020-05-06", "close": 1.382228, "volume": 933406.0}, {"date": "2020-05-07", "close": 1.36276, "volume": 421496.0}, {"date": "2020-05-08", "close": 1.353026, "volume": 1576254.0}, {"date": "2020-05-11", "close": 1.36276, "volume": 1163264.0}, {"date": "2020-05-12", "close": 1.353026, "volume": 1288627.0}, {"date": "2020-05-14", "close": 1.2, "volume": 16449017.0}, {"date": "2020-05-15", "close": 1.235, "volume": 3641170.0}, {"date": "2020-05-18", "close": 1.23, "volume": 882569.0}, {"date": "2020-05-19", "close": 1.245, "volume": 1400160.0}, {"date": "2020-05-20", "close": 1.31, "volume": 7587185.0}, {"date": "2020-05-21", "close": 1.4, "volume": 3126307.0}, {"date": "2020-05-22", "close": 1.455, "volume": 2552722.0}, {"date": "2020-05-25", "close": 1.54, "volume": 4532925.0}, {"date": "2020-05-26", "close": 1.54, "volume": 2642566.0}, {"date": "2020-05-27", "close": 1.575, "volume": 4015808.0}, {"date": "2020-05-28", "close": 1.65, "volume": 2613043.0}, {"date": "2020-05-29", "close": 1.58, "volume": 3017168.0}, {"date": "2020-06-01", "close": 1.69, "volume": 2514004.0}, {"date": "2020-06-02", "close": 1.7, "volume": 2125593.0}, {"date": "2020-06-03", "close": 1.65, "volume": 1621503.0}, {"date": "2020-06-04", "close": 1.66, "volume": 1856179.0}, {"date": "2020-06-05", "close": 1.7, "volume": 3425101.0}, {"date": "2020-06-09", "close": 1.8, "volume": 2484452.0}, {"date": "2020-06-10", "close": 1.755, "volume": 2263154.0}, {"date": "2020-06-11", "close": 1.67, "volume": 2390279.0}, {"date": "2020-06-12", "close": 1.66, "volume": 3582096.0}, {"date": "2020-06-15", "close": 1.59, "volume": 4482361.0}, {"date": "2020-06-16", "close": 1.74, "volume": 3805644.0}, {"date": "2020-06-17", "close": 1.7, "volume": 5839721.0}, {"date": "2020-06-18", "close": 2.02, "volume": 13009327.0}, {"date": "2020-06-19", "close": 1.955, "volume": 7738343.0}, {"date": "2020-06-22", "close": 1.86, "volume": 1893297.0}, {"date": "2020-06-23", "close": 1.805, "volume": 2478380.0}, {"date": "2020-06-24", "close": 1.82, "volume": 1900670.0}, {"date": "2020-06-25", "close": 1.73, "volume": 2109166.0}, {"date": "2020-06-26", "close": 1.725, "volume": 1708985.0}, {"date": "2020-06-29", "close": 1.72, "volume": 1597519.0}, {"date": "2020-06-30", "close": 1.71, "volume": 1398337.0}, {"date": "2020-07-01", "close": 1.72, "volume": 1402559.0}, {"date": "2020-07-02", "close": 1.7, "volume": 837290.0}, {"date": "2020-07-03", "close": 1.69, "volume": 1230701.0}, {"date": "2020-07-06", "close": 1.66, "volume": 1351939.0}, {"date": "2020-07-07", "close": 1.65, "volume": 2270284.0}, {"date": "2020-07-08", "close": 1.64, "volume": 1272570.0}, {"date": "2020-07-09", "close": 1.64, "volume": 811082.0}, {"date": "2020-07-10", "close": 1.62, "volume": 1229748.0}, {"date": "2020-07-13", "close": 1.62, "volume": 1547301.0}, {"date": "2020-07-14", "close": 1.59, "volume": 997817.0}, {"date": "2020-07-15", "close": 1.61, "volume": 886380.0}, {"date": "2020-07-16", "close": 1.61, "volume": 2231469.0}, {"date": "2020-07-17", "close": 1.61, "volume": 2001738.0}, {"date": "2020-07-20", "close": 1.605, "volume": 1639353.0}, {"date": "2020-07-21", "close": 1.64, "volume": 674461.0}, {"date": "2020-07-22", "close": 1.65, "volume": 706465.0}, {"date": "2020-07-23", "close": 1.72, "volume": 1832949.0}, {"date": "2020-07-24", "close": 1.73, "volume": 770687.0}, {"date": "2020-07-27", "close": 1.75, "volume": 1836954.0}, {"date": "2020-07-28", "close": 1.775, "volume": 1222832.0}, {"date": "2020-07-29", "close": 1.725, "volume": 892103.0}, {"date": "2020-07-30", "close": 1.735, "volume": 478395.0}, {"date": "2020-07-31", "close": 1.7, "volume": 617762.0}, {"date": "2020-08-03", "close": 1.635, "volume": 1068127.0}, {"date": "2020-08-04", "close": 1.6, "volume": 1996723.0}, {"date": "2020-08-05", "close": 1.64, "volume": 1067241.0}, {"date": "2020-08-06", "close": 1.595, "volume": 972194.0}, {"date": "2020-08-07", "close": 1.595, "volume": 564087.0}, {"date": "2020-08-10", "close": 1.6, "volume": 915492.0}, {"date": "2020-08-11", "close": 1.59, "volume": 827716.0}, {"date": "2020-08-12", "close": 1.6, "volume": 847184.0}, {"date": "2020-08-13", "close": 1.63, "volume": 1805000.0}, {"date": "2020-08-14", "close": 1.665, "volume": 580888.0}, {"date": "2020-08-17", "close": 1.71, "volume": 937474.0}, {"date": "2020-08-18", "close": 1.7, "volume": 1439792.0}, {"date": "2020-08-19", "close": 1.7, "volume": 1078163.0}, {"date": "2020-08-20", "close": 1.7, "volume": 1545174.0}, {"date": "2020-08-21", "close": 1.725, "volume": 497745.0}, {"date": "2020-08-24", "close": 1.78, "volume": 878687.0}, {"date": "2020-08-25", "close": 1.82, "volume": 1153675.0}, {"date": "2020-08-26", "close": 1.825, "volume": 1008335.0}, {"date": "2020-08-27", "close": 1.92, "volume": 3134490.0}, {"date": "2020-08-28", "close": 1.845, "volume": 3847915.0}, {"date": "2020-08-31", "close": 1.85, "volume": 1046147.0}, {"date": "2020-09-01", "close": 1.82, "volume": 1229691.0}, {"date": "2020-09-02", "close": 1.84, "volume": 737144.0}, {"date": "2020-09-03", "close": 1.8, "volume": 803708.0}, {"date": "2020-09-04", "close": 1.75, "volume": 734780.0}, {"date": "2020-09-07", "close": 1.765, "volume": 509277.0}, {"date": "2020-09-08", "close": 1.78, "volume": 814339.0}, {"date": "2020-09-09", "close": 1.74, "volume": 751713.0}, {"date": "2020-09-10", "close": 1.775, "volume": 712762.0}, {"date": "2020-09-11", "close": 1.76, "volume": 706691.0}, {"date": "2020-09-14", "close": 1.75, "volume": 392410.0}, {"date": "2020-09-15", "close": 1.77, "volume": 387785.0}, {"date": "2020-09-16", "close": 1.785, "volume": 691397.0}, {"date": "2020-09-17", "close": 1.85, "volume": 1153128.0}, {"date": "2020-09-18", "close": 1.925, "volume": 2341567.0}, {"date": "2020-09-21", "close": 1.81, "volume": 595622.0}, {"date": "2020-09-22", "close": 1.8, "volume": 898880.0}, {"date": "2020-09-23", "close": 1.815, "volume": 446115.0}, {"date": "2020-09-24", "close": 1.795, "volume": 474340.0}, {"date": "2020-09-25", "close": 1.96, "volume": 3439610.0}, {"date": "2020-09-28", "close": 1.995, "volume": 1601718.0}, {"date": "2020-09-29", "close": 2.1, "volume": 2103392.0}, {"date": "2020-09-30", "close": 2.13, "volume": 497022.0}, {"date": "2020-10-01", "close": 2.1, "volume": 1425007.0}, {"date": "2020-10-02", "close": 2.07, "volume": 2217740.0}, {"date": "2020-10-05", "close": 2.36, "volume": 1026564.0}, {"date": "2020-10-06", "close": 2.25, "volume": 1987221.0}, {"date": "2020-10-07", "close": 2.28, "volume": 589624.0}, {"date": "2020-10-08", "close": 2.26, "volume": 1303748.0}, {"date": "2020-10-09", "close": 2.29, "volume": 472792.0}, {"date": "2020-10-12", "close": 2.31, "volume": 1368640.0}, {"date": "2020-10-13", "close": 2.29, "volume": 366868.0}, {"date": "2020-10-14", "close": 2.25, "volume": 1658003.0}, {"date": "2020-10-15", "close": 2.27, "volume": 2057564.0}, {"date": "2020-10-16", "close": 2.27, "volume": 598444.0}, {"date": "2020-10-19", "close": 2.24, "volume": 283693.0}, {"date": "2020-10-20", "close": 2.22, "volume": 475014.0}, {"date": "2020-10-21", "close": 2.18, "volume": 1345367.0}, {"date": "2020-10-22", "close": 2.14, "volume": 344424.0}, {"date": "2020-10-23", "close": 2.15, "volume": 704320.0}, {"date": "2020-10-26", "close": 2.06, "volume": 578129.0}, {"date": "2020-10-27", "close": 1.985, "volume": 578944.0}, {"date": "2020-10-28", "close": 2.03, "volume": 452122.0}, {"date": "2020-10-29", "close": 2.0, "volume": 494730.0}, {"date": "2020-10-30", "close": 2.01, "volume": 1095705.0}, {"date": "2020-11-02", "close": 1.965, "volume": 262818.0}, {"date": "2020-11-03", "close": 2.1, "volume": 362737.0}, {"date": "2020-11-04", "close": 2.18, "volume": 634849.0}, {"date": "2020-11-05", "close": 2.32, "volume": 762086.0}, {"date": "2020-11-06", "close": 2.36, "volume": 670676.0}, {"date": "2020-11-09", "close": 2.35, "volume": 468200.0}, {"date": "2020-11-10", "close": 2.35, "volume": 1862295.0}, {"date": "2020-11-11", "close": 2.5, "volume": 791718.0}, {"date": "2020-11-12", "close": 2.54, "volume": 1130671.0}, {"date": "2020-11-13", "close": 2.41, "volume": 859258.0}, {"date": "2020-11-16", "close": 2.44, "volume": 33932.0}, {"date": "2020-11-17", "close": 2.44, "volume": 899816.0}, {"date": "2020-11-18", "close": 2.54, "volume": 576087.0}, {"date": "2020-11-19", "close": 2.5, "volume": 458021.0}, {"date": "2020-11-20", "close": 2.52, "volume": 361731.0}, {"date": "2020-11-23", "close": 2.48, "volume": 369543.0}, {"date": "2020-11-24", "close": 2.5, "volume": 297492.0}, {"date": "2020-11-25", "close": 2.5, "volume": 580443.0}, {"date": "2020-11-26", "close": 2.49, "volume": 620357.0}, {"date": "2020-11-27", "close": 2.42, "volume": 293758.0}, {"date": "2020-11-30", "close": 2.38, "volume": 432869.0}, {"date": "2020-12-01", "close": 2.47, "volume": 1570601.0}, {"date": "2020-12-02", "close": 2.45, "volume": 1037088.0}, {"date": "2020-12-03", "close": 2.4, "volume": 378899.0}, {"date": "2020-12-04", "close": 2.38, "volume": 458606.0}, {"date": "2020-12-07", "close": 2.37, "volume": 241465.0}, {"date": "2020-12-08", "close": 2.4, "volume": 222994.0}, {"date": "2020-12-09", "close": 2.42, "volume": 344596.0}, {"date": "2020-12-10", "close": 2.4, "volume": 309026.0}, {"date": "2020-12-11", "close": 2.4, "volume": 118845.0}, {"date": "2020-12-14", "close": 2.45, "volume": 271107.0}, {"date": "2020-12-15", "close": 2.45, "volume": 107708.0}, {"date": "2020-12-16", "close": 2.47, "volume": 271938.0}, {"date": "2020-12-17", "close": 2.58, "volume": 319126.0}, {"date": "2020-12-18", "close": 2.63, "volume": 971738.0}, {"date": "2020-12-21", "close": 2.58, "volume": 344784.0}, {"date": "2020-12-22", "close": 2.54, "volume": 233691.0}, {"date": "2020-12-23", "close": 2.54, "volume": 329432.0}, {"date": "2020-12-24", "close": 2.53, "volume": 57397.0}, {"date": "2020-12-29", "close": 2.59, "volume": 235047.0}, {"date": "2020-12-30", "close": 2.7, "volume": 699725.0}, {"date": "2020-12-31", "close": 2.63, "volume": 191142.0}, {"date": "2021-01-04", "close": 2.7, "volume": 350858.0}, {"date": "2021-01-05", "close": 2.7, "volume": 333086.0}, {"date": "2021-01-06", "close": 2.65, "volume": 219119.0}, {"date": "2021-01-07", "close": 2.7, "volume": 286000.0}, {"date": "2021-01-08", "close": 2.74, "volume": 186582.0}, {"date": "2021-01-11", "close": 2.71, "volume": 158392.0}, {"date": "2021-01-12", "close": 2.78, "volume": 228780.0}, {"date": "2021-01-13", "close": 2.68, "volume": 558973.0}, {"date": "2021-01-14", "close": 2.69, "volume": 127947.0}, {"date": "2021-01-15", "close": 2.64, "volume": 147965.0}, {"date": "2021-01-18", "close": 2.74, "volume": 377432.0}, {"date": "2021-01-19", "close": 2.72, "volume": 345815.0}, {"date": "2021-01-20", "close": 2.62, "volume": 603968.0}, {"date": "2021-01-21", "close": 2.65, "volume": 381030.0}, {"date": "2021-01-22", "close": 2.81, "volume": 1283220.0}, {"date": "2021-01-25", "close": 2.84, "volume": 1667508.0}, {"date": "2021-01-27", "close": 2.79, "volume": 602115.0}, {"date": "2021-01-28", "close": 2.71, "volume": 582477.0}, {"date": "2021-01-29", "close": 2.74, "volume": 630905.0}, {"date": "2021-02-01", "close": 2.74, "volume": 666903.0}, {"date": "2021-02-02", "close": 2.77, "volume": 1826364.0}, {"date": "2021-02-03", "close": 2.8, "volume": 2351691.0}, {"date": "2021-02-04", "close": 2.79, "volume": 635438.0}, {"date": "2021-02-05", "close": 2.87, "volume": 1342558.0}, {"date": "2021-02-08", "close": 3.02, "volume": 1684743.0}, {"date": "2021-02-09", "close": 3.04, "volume": 1115680.0}, {"date": "2021-02-10", "close": 3.02, "volume": 580392.0}, {"date": "2021-02-11", "close": 3.0, "volume": 547943.0}, {"date": "2021-02-12", "close": 3.02, "volume": 352158.0}, {"date": "2021-02-15", "close": 3.02, "volume": 386936.0}, {"date": "2021-02-16", "close": 3.03, "volume": 400155.0}, {"date": "2021-02-17", "close": 2.95, "volume": 356834.0}, {"date": "2021-02-18", "close": 2.9, "volume": 439305.0}, {"date": "2021-02-19", "close": 2.81, "volume": 687411.0}, {"date": "2021-02-22", "close": 2.93, "volume": 1425442.0}, {"date": "2021-02-23", "close": 2.82, "volume": 780680.0}, {"date": "2021-02-24", "close": 2.8, "volume": 743045.0}, {"date": "2021-02-25", "close": 2.87, "volume": 1367274.0}, {"date": "2021-02-26", "close": 2.81, "volume": 1707556.0}, {"date": "2021-03-01", "close": 2.74, "volume": 2720469.0}, {"date": "2021-03-02", "close": 2.61, "volume": 1751162.0}, {"date": "2021-03-03", "close": 2.67, "volume": 994918.0}, {"date": "2021-03-04", "close": 2.67, "volume": 509384.0}, {"date": "2021-03-05", "close": 2.61, "volume": 1249319.0}, {"date": "2021-03-08", "close": 2.55, "volume": 1150316.0}, {"date": "2021-03-09", "close": 2.52, "volume": 1322225.0}, {"date": "2021-03-10", "close": 2.59, "volume": 1810719.0}, {"date": "2021-03-11", "close": 2.65, "volume": 1559551.0}, {"date": "2021-03-12", "close": 2.65, "volume": 564644.0}, {"date": "2021-03-15", "close": 2.66, "volume": 1038074.0}, {"date": "2021-03-16", "close": 2.77, "volume": 871497.0}, {"date": "2021-03-17", "close": 2.67, "volume": 895313.0}, {"date": "2021-03-18", "close": 2.61, "volume": 1202401.0}, {"date": "2021-03-19", "close": 2.51, "volume": 3682574.0}, {"date": "2021-03-22", "close": 2.53, "volume": 1028925.0}, {"date": "2021-03-23", "close": 2.59, "volume": 666579.0}, {"date": "2021-03-24", "close": 2.55, "volume": 355228.0}, {"date": "2021-03-25", "close": 2.6, "volume": 1060275.0}, {"date": "2021-03-26", "close": 2.56, "volume": 429640.0}, {"date": "2021-03-29", "close": 2.59, "volume": 632640.0}, {"date": "2021-03-30", "close": 2.58, "volume": 888033.0}, {"date": "2021-03-31", "close": 2.63, "volume": 1027674.0}, {"date": "2021-04-01", "close": 2.65, "volume": 587058.0}, {"date": "2021-04-06", "close": 2.82, "volume": 681712.0}, {"date": "2021-04-07", "close": 2.8, "volume": 260026.0}, {"date": "2021-04-08", "close": 2.86, "volume": 671759.0}, {"date": "2021-04-09", "close": 2.77, "volume": 454289.0}, {"date": "2021-04-12", "close": 2.76, "volume": 263226.0}, {"date": "2021-04-13", "close": 2.75, "volume": 189213.0}, {"date": "2021-04-14", "close": 2.74, "volume": 224321.0}, {"date": "2021-04-15", "close": 2.7, "volume": 439259.0}, {"date": "2021-04-16", "close": 2.7, "volume": 407130.0}, {"date": "2021-04-19", "close": 2.7, "volume": 196527.0}, {"date": "2021-04-20", "close": 2.69, "volume": 489425.0}, {"date": "2021-04-21", "close": 2.69, "volume": 377519.0}, {"date": "2021-04-22", "close": 2.78, "volume": 598061.0}, {"date": "2021-04-23", "close": 2.8, "volume": 315314.0}, {"date": "2021-04-26", "close": 2.87, "volume": 378548.0}, {"date": "2021-04-27", "close": 2.91, "volume": 378689.0}, {"date": "2021-04-28", "close": 2.87, "volume": 284852.0}, {"date": "2021-04-29", "close": 2.89, "volume": 302070.0}, {"date": "2021-04-30", "close": 2.82, "volume": 222207.0}, {"date": "2021-05-03", "close": 2.84, "volume": 413209.0}, {"date": "2021-05-04", "close": 2.8, "volume": 274169.0}, {"date": "2021-05-05", "close": 2.78, "volume": 395522.0}, {"date": "2021-05-06", "close": 2.72, "volume": 640636.0}, {"date": "2021-05-07", "close": 2.76, "volume": 559212.0}, {"date": "2021-05-10", "close": 2.72, "volume": 416897.0}, {"date": "2021-05-11", "close": 2.72, "volume": 282727.0}, {"date": "2021-05-12", "close": 2.65, "volume": 514161.0}, {"date": "2021-05-13", "close": 2.63, "volume": 251373.0}, {"date": "2021-05-14", "close": 2.64, "volume": 167028.0}, {"date": "2021-05-17", "close": 2.67, "volume": 142823.0}, {"date": "2021-05-18", "close": 2.69, "volume": 171586.0}, {"date": "2021-05-19", "close": 2.71, "volume": 788983.0}, {"date": "2021-05-20", "close": 2.71, "volume": 424848.0}, {"date": "2021-05-21", "close": 2.76, "volume": 450603.0}, {"date": "2021-05-24", "close": 2.82, "volume": 323457.0}, {"date": "2021-05-25", "close": 2.77, "volume": 1550187.0}, {"date": "2021-05-26", "close": 2.8, "volume": 636629.0}, {"date": "2021-05-27", "close": 2.84, "volume": 1100191.0}, {"date": "2021-05-28", "close": 2.79, "volume": 447736.0}, {"date": "2021-05-31", "close": 2.82, "volume": 380563.0}, {"date": "2021-06-01", "close": 2.76, "volume": 346799.0}, {"date": "2021-06-02", "close": 2.75, "volume": 514050.0}, {"date": "2021-06-03", "close": 2.71, "volume": 535220.0}, {"date": "2021-06-04", "close": 2.8, "volume": 955243.0}, {"date": "2021-06-07", "close": 2.78, "volume": 305242.0}, {"date": "2021-06-08", "close": 2.78, "volume": 321109.0}, {"date": "2021-06-09", "close": 2.74, "volume": 411339.0}, {"date": "2021-06-10", "close": 2.82, "volume": 414116.0}, {"date": "2021-06-11", "close": 2.83, "volume": 427606.0}, {"date": "2021-06-15", "close": 2.8, "volume": 363067.0}, {"date": "2021-06-16", "close": 2.8, "volume": 436328.0}, {"date": "2021-06-17", "close": 2.8, "volume": 727345.0}, {"date": "2021-06-18", "close": 2.88, "volume": 369238.0}, {"date": "2021-06-21", "close": 2.8, "volume": 239479.0}, {"date": "2021-06-22", "close": 2.77, "volume": 307326.0}, {"date": "2021-06-23", "close": 2.77, "volume": 189283.0}, {"date": "2021-06-24", "close": 2.73, "volume": 372714.0}, {"date": "2021-06-25", "close": 2.81, "volume": 399067.0}, {"date": "2021-06-28", "close": 2.8, "volume": 185931.0}, {"date": "2021-06-29", "close": 2.76, "volume": 329479.0}, {"date": "2021-06-30", "close": 2.85, "volume": 458880.0}, {"date": "2021-07-01", "close": 2.78, "volume": 316594.0}, {"date": "2021-07-02", "close": 2.67, "volume": 808343.0}, {"date": "2021-07-05", "close": 2.64, "volume": 1389131.0}, {"date": "2021-07-06", "close": 2.58, "volume": 807255.0}, {"date": "2021-07-07", "close": 2.71, "volume": 926018.0}, {"date": "2021-07-08", "close": 2.66, "volume": 572433.0}, {"date": "2021-07-09", "close": 2.6, "volume": 953138.0}, {"date": "2021-07-12", "close": 2.6, "volume": 323852.0}, {"date": "2021-07-13", "close": 2.62, "volume": 367028.0}, {"date": "2021-07-14", "close": 2.6, "volume": 530742.0}, {"date": "2021-07-15", "close": 2.56, "volume": 505197.0}, {"date": "2021-07-16", "close": 2.64, "volume": 652259.0}, {"date": "2021-07-19", "close": 2.62, "volume": 474588.0}, {"date": "2021-07-20", "close": 2.61, "volume": 332123.0}, {"date": "2021-07-21", "close": 2.62, "volume": 725413.0}, {"date": "2021-07-22", "close": 2.67, "volume": 400246.0}, {"date": "2021-07-23", "close": 2.63, "volume": 1064152.0}, {"date": "2021-07-26", "close": 2.66, "volume": 1070111.0}, {"date": "2021-07-27", "close": 2.67, "volume": 906016.0}, {"date": "2021-07-28", "close": 2.6, "volume": 567862.0}, {"date": "2021-07-29", "close": 2.58, "volume": 1284469.0}, {"date": "2021-07-30", "close": 2.59, "volume": 403165.0}, {"date": "2021-08-02", "close": 2.63, "volume": 701172.0}, {"date": "2021-08-03", "close": 2.65, "volume": 339142.0}, {"date": "2021-08-04", "close": 2.7, "volume": 2281863.0}, {"date": "2021-08-05", "close": 2.72, "volume": 623633.0}, {"date": "2021-08-06", "close": 2.7, "volume": 352540.0}, {"date": "2021-08-09", "close": 2.69, "volume": 523738.0}, {"date": "2021-08-10", "close": 2.73, "volume": 641247.0}, {"date": "2021-08-11", "close": 2.75, "volume": 449027.0}, {"date": "2021-08-12", "close": 2.89, "volume": 1521996.0}, {"date": "2021-08-13", "close": 2.88, "volume": 350817.0}, {"date": "2021-08-16", "close": 2.95, "volume": 447858.0}, {"date": "2021-08-17", "close": 2.94, "volume": 442364.0}, {"date": "2021-08-18", "close": 2.94, "volume": 298670.0}, {"date": "2021-08-19", "close": 2.88, "volume": 656662.0}, {"date": "2021-08-20", "close": 2.85, "volume": 389386.0}, {"date": "2021-08-23", "close": 2.9, "volume": 330265.0}, {"date": "2021-08-24", "close": 2.92, "volume": 777832.0}, {"date": "2021-08-25", "close": 3.02, "volume": 614559.0}, {"date": "2021-08-26", "close": 2.97, "volume": 292730.0}, {"date": "2021-08-27", "close": 2.94, "volume": 1503689.0}, {"date": "2021-08-30", "close": 3.04, "volume": 858141.0}, {"date": "2021-08-31", "close": 3.03, "volume": 698988.0}, {"date": "2021-09-01", "close": 2.98, "volume": 544839.0}, {"date": "2021-09-02", "close": 3.0, "volume": 1345287.0}, {"date": "2021-09-03", "close": 2.99, "volume": 359134.0}, {"date": "2021-09-06", "close": 2.91, "volume": 550619.0}, {"date": "2021-09-07", "close": 2.88, "volume": 517448.0}, {"date": "2021-09-08", "close": 2.91, "volume": 539205.0}, {"date": "2021-09-09", "close": 2.78, "volume": 595810.0}, {"date": "2021-09-10", "close": 2.83, "volume": 470221.0}, {"date": "2021-09-13", "close": 2.8, "volume": 414154.0}, {"date": "2021-09-14", "close": 2.95, "volume": 1107567.0}, {"date": "2021-09-15", "close": 2.94, "volume": 606415.0}, {"date": "2021-09-16", "close": 2.93, "volume": 223119.0}, {"date": "2021-09-17", "close": 2.95, "volume": 517784.0}, {"date": "2021-09-20", "close": 2.85, "volume": 387271.0}, {"date": "2021-09-21", "close": 2.79, "volume": 429136.0}, {"date": "2021-09-22", "close": 2.8, "volume": 452578.0}, {"date": "2021-09-23", "close": 2.89, "volume": 504999.0}, {"date": "2021-09-24", "close": 2.91, "volume": 469234.0}, {"date": "2021-09-27", "close": 2.98, "volume": 620293.0}, {"date": "2021-09-28", "close": 2.87, "volume": 720788.0}, {"date": "2021-09-29", "close": 2.8, "volume": 457680.0}, {"date": "2021-09-30", "close": 2.77, "volume": 456142.0}, {"date": "2021-10-01", "close": 2.69, "volume": 328253.0}, {"date": "2021-10-04", "close": 2.69, "volume": 218435.0}, {"date": "2021-10-05", "close": 2.62, "volume": 453023.0}, {"date": "2021-10-06", "close": 2.69, "volume": 824616.0}, {"date": "2021-10-07", "close": 2.75, "volume": 362278.0}, {"date": "2021-10-08", "close": 2.76, "volume": 277028.0}, {"date": "2021-10-11", "close": 2.7, "volume": 416569.0}, {"date": "2021-10-12", "close": 2.68, "volume": 369286.0}, {"date": "2021-10-13", "close": 2.7, "volume": 470820.0}, {"date": "2021-10-14", "close": 2.7, "volume": 276454.0}, {"date": "2021-10-15", "close": 2.69, "volume": 339100.0}, {"date": "2021-10-18", "close": 2.71, "volume": 360041.0}, {"date": "2021-10-19", "close": 2.72, "volume": 148491.0}, {"date": "2021-10-20", "close": 2.73, "volume": 178630.0}, {"date": "2021-10-21", "close": 2.72, "volume": 279760.0}, {"date": "2021-10-22", "close": 2.68, "volume": 454817.0}, {"date": "2021-10-25", "close": 2.71, "volume": 277403.0}, {"date": "2021-10-26", "close": 2.74, "volume": 363590.0}, {"date": "2021-10-27", "close": 2.7, "volume": 529076.0}, {"date": "2021-10-28", "close": 2.66, "volume": 212750.0}, {"date": "2021-10-29", "close": 2.63, "volume": 351988.0}, {"date": "2021-11-01", "close": 2.56, "volume": 751140.0}, {"date": "2021-11-02", "close": 2.56, "volume": 368876.0}, {"date": "2021-11-03", "close": 2.58, "volume": 263555.0}, {"date": "2021-11-04", "close": 2.61, "volume": 1546420.0}, {"date": "2021-11-05", "close": 2.54, "volume": 497578.0}, {"date": "2021-11-08", "close": 2.55, "volume": 212509.0}, {"date": "2021-11-09", "close": 2.53, "volume": 212592.0}, {"date": "2021-11-10", "close": 2.4, "volume": 825143.0}, {"date": "2021-11-11", "close": 2.41, "volume": 457850.0}, {"date": "2021-11-12", "close": 2.35, "volume": 576954.0}, {"date": "2021-11-15", "close": 2.4, "volume": 582880.0}, {"date": "2021-11-16", "close": 2.4, "volume": 361345.0}, {"date": "2021-11-17", "close": 2.39, "volume": 195353.0}, {"date": "2021-11-18", "close": 2.4, "volume": 537032.0}, {"date": "2021-11-19", "close": 2.42, "volume": 255263.0}, {"date": "2021-11-22", "close": 2.42, "volume": 720647.0}, {"date": "2021-11-23", "close": 2.4, "volume": 574536.0}, {"date": "2021-11-24", "close": 2.39, "volume": 160717.0}, {"date": "2021-11-25", "close": 2.35, "volume": 284576.0}, {"date": "2021-11-26", "close": 2.57, "volume": 1286284.0}, {"date": "2021-11-29", "close": 2.54, "volume": 1124047.0}, {"date": "2021-11-30", "close": 2.7, "volume": 4248134.0}, {"date": "2021-12-01", "close": 2.63, "volume": 791254.0}, {"date": "2021-12-02", "close": 2.61, "volume": 771439.0}, {"date": "2021-12-03", "close": 2.53, "volume": 288749.0}, {"date": "2021-12-06", "close": 2.55, "volume": 648569.0}, {"date": "2021-12-07", "close": 2.63, "volume": 1616787.0}, {"date": "2021-12-08", "close": 2.58, "volume": 411213.0}, {"date": "2021-12-09", "close": 2.62, "volume": 434753.0}, {"date": "2021-12-10", "close": 2.64, "volume": 796026.0}, {"date": "2021-12-13", "close": 2.67, "volume": 306764.0}, {"date": "2021-12-14", "close": 2.59, "volume": 283949.0}, {"date": "2021-12-15", "close": 2.59, "volume": 223734.0}, {"date": "2021-12-16", "close": 2.62, "volume": 394363.0}, {"date": "2021-12-17", "close": 2.58, "volume": 441415.0}, {"date": "2021-12-20", "close": 2.58, "volume": 285443.0}, {"date": "2021-12-21", "close": 2.58, "volume": 203188.0}, {"date": "2021-12-22", "close": 2.58, "volume": 372361.0}, {"date": "2021-12-23", "close": 2.6, "volume": 424766.0}, {"date": "2021-12-24", "close": 2.6, "volume": 144283.0}, {"date": "2021-12-29", "close": 2.67, "volume": 336535.0}, {"date": "2021-12-30", "close": 2.64, "volume": 106987.0}, {"date": "2021-12-31", "close": 2.7, "volume": 87190.0}, {"date": "2022-01-04", "close": 2.65, "volume": 458240.0}, {"date": "2022-01-05", "close": 2.69, "volume": 260881.0}, {"date": "2022-01-06", "close": 2.6, "volume": 292649.0}, {"date": "2022-01-07", "close": 2.69, "volume": 135351.0}, {"date": "2022-01-10", "close": 2.61, "volume": 238894.0}, {"date": "2022-01-11", "close": 2.6, "volume": 214986.0}, {"date": "2022-01-12", "close": 2.59, "volume": 107088.0}, {"date": "2022-01-13", "close": 2.59, "volume": 344767.0}, {"date": "2022-01-14", "close": 2.6, "volume": 93574.0}, {"date": "2022-01-17", "close": 2.57, "volume": 72679.0}, {"date": "2022-01-18", "close": 2.52, "volume": 250378.0}, {"date": "2022-01-19", "close": 2.54, "volume": 264624.0}, {"date": "2022-01-20", "close": 2.51, "volume": 258020.0}, {"date": "2022-01-21", "close": 2.48, "volume": 324350.0}, {"date": "2022-01-24", "close": 2.4, "volume": 729446.0}, {"date": "2022-01-25", "close": 2.24, "volume": 958973.0}, {"date": "2022-01-27", "close": 2.22, "volume": 1210106.0}, {"date": "2022-01-28", "close": 2.2, "volume": 1451096.0}, {"date": "2022-01-31", "close": 2.2, "volume": 578924.0}, {"date": "2022-02-01", "close": 2.21, "volume": 840980.0}, {"date": "2022-02-02", "close": 2.25, "volume": 768467.0}, {"date": "2022-02-03", "close": 2.27, "volume": 775014.0}, {"date": "2022-02-04", "close": 2.28, "volume": 319772.0}, {"date": "2022-02-07", "close": 2.3, "volume": 527738.0}, {"date": "2022-02-08", "close": 2.38, "volume": 554105.0}, {"date": "2022-02-09", "close": 2.37, "volume": 386926.0}, {"date": "2022-02-10", "close": 2.4, "volume": 552478.0}, {"date": "2022-02-11", "close": 2.4, "volume": 498923.0}, {"date": "2022-02-14", "close": 2.37, "volume": 290434.0}, {"date": "2022-02-15", "close": 2.37, "volume": 429728.0}, {"date": "2022-02-16", "close": 2.38, "volume": 317063.0}, {"date": "2022-02-17", "close": 2.4, "volume": 674458.0}, {"date": "2022-02-18", "close": 2.33, "volume": 338699.0}, {"date": "2022-02-21", "close": 2.35, "volume": 264146.0}, {"date": "2022-02-22", "close": 2.31, "volume": 457158.0}, {"date": "2022-02-23", "close": 2.35, "volume": 221885.0}, {"date": "2022-02-24", "close": 2.24, "volume": 608087.0}, {"date": "2022-02-25", "close": 2.28, "volume": 862400.0}, {"date": "2022-02-28", "close": 2.21, "volume": 1360095.0}, {"date": "2022-03-01", "close": 2.22, "volume": 1264493.0}, {"date": "2022-03-02", "close": 2.16, "volume": 609504.0}, {"date": "2022-03-03", "close": 2.14, "volume": 784389.0}, {"date": "2022-03-04", "close": 2.1, "volume": 775776.0}, {"date": "2022-03-07", "close": 1.89, "volume": 1292005.0}, {"date": "2022-03-08", "close": 1.87, "volume": 636453.0}, {"date": "2022-03-09", "close": 1.795, "volume": 2152207.0}, {"date": "2022-03-10", "close": 1.93, "volume": 1162055.0}, {"date": "2022-03-11", "close": 1.97, "volume": 860939.0}, {"date": "2022-03-14", "close": 1.975, "volume": 384782.0}, {"date": "2022-03-15", "close": 2.02, "volume": 2012123.0}, {"date": "2022-03-16", "close": 2.0, "volume": 225129.0}, {"date": "2022-03-17", "close": 2.01, "volume": 382332.0}, {"date": "2022-03-18", "close": 1.98, "volume": 912721.0}, {"date": "2022-03-21", "close": 1.995, "volume": 477194.0}, {"date": "2022-03-22", "close": 2.03, "volume": 231289.0}, {"date": "2022-03-23", "close": 2.02, "volume": 449502.0}, {"date": "2022-03-24", "close": 1.985, "volume": 242640.0}, {"date": "2022-03-25", "close": 2.01, "volume": 82462.0}, {"date": "2022-03-28", "close": 1.995, "volume": 170523.0}, {"date": "2022-03-29", "close": 2.05, "volume": 248603.0}, {"date": "2022-03-30", "close": 2.08, "volume": 297244.0}, {"date": "2022-03-31", "close": 2.15, "volume": 312976.0}, {"date": "2022-04-01", "close": 2.09, "volume": 1553673.0}, {"date": "2022-04-04", "close": 2.15, "volume": 205216.0}, {"date": "2022-04-05", "close": 2.09, "volume": 283690.0}, {"date": "2022-04-06", "close": 2.07, "volume": 270514.0}, {"date": "2022-04-07", "close": 2.05, "volume": 380815.0}, {"date": "2022-04-08", "close": 2.1, "volume": 362691.0}, {"date": "2022-04-11", "close": 2.02, "volume": 622169.0}, {"date": "2022-04-12", "close": 2.01, "volume": 165284.0}, {"date": "2022-04-13", "close": 2.04, "volume": 363229.0}, {"date": "2022-04-14", "close": 2.08, "volume": 899140.0}, {"date": "2022-04-19", "close": 2.09, "volume": 434126.0}, {"date": "2022-04-20", "close": 2.09, "volume": 422279.0}, {"date": "2022-04-21", "close": 2.09, "volume": 378840.0}, {"date": "2022-04-22", "close": 2.09, "volume": 365619.0}, {"date": "2022-04-26", "close": 2.07, "volume": 358009.0}, {"date": "2022-04-27", "close": 2.0, "volume": 347408.0}, {"date": "2022-04-28", "close": 2.01, "volume": 530880.0}, {"date": "2022-04-29", "close": 2.04, "volume": 297731.0}, {"date": "2022-05-02", "close": 2.07, "volume": 313342.0}, {"date": "2022-05-03", "close": 1.99, "volume": 563980.0}, {"date": "2022-05-04", "close": 1.95, "volume": 432552.0}, {"date": "2022-05-05", "close": 1.98, "volume": 354130.0}, {"date": "2022-05-06", "close": 1.935, "volume": 547267.0}, {"date": "2022-05-09", "close": 1.865, "volume": 660557.0}, {"date": "2022-05-10", "close": 1.83, "volume": 1660588.0}, {"date": "2022-05-11", "close": 1.855, "volume": 573891.0}, {"date": "2022-05-12", "close": 1.735, "volume": 580431.0}, {"date": "2022-05-13", "close": 1.84, "volume": 572203.0}, {"date": "2022-05-16", "close": 1.86, "volume": 472071.0}, {"date": "2022-05-17", "close": 1.89, "volume": 404617.0}, {"date": "2022-05-18", "close": 1.88, "volume": 356331.0}, {"date": "2022-05-19", "close": 1.89, "volume": 1824553.0}, {"date": "2022-05-20", "close": 1.915, "volume": 645035.0}, {"date": "2022-05-23", "close": 1.91, "volume": 336971.0}, {"date": "2022-05-24", "close": 1.87, "volume": 557509.0}, {"date": "2022-05-25", "close": 1.875, "volume": 341890.0}, {"date": "2022-05-26", "close": 1.855, "volume": 217219.0}, {"date": "2022-05-27", "close": 1.9, "volume": 372328.0}, {"date": "2022-05-30", "close": 1.895, "volume": 461906.0}, {"date": "2022-05-31", "close": 1.89, "volume": 393617.0}, {"date": "2022-06-01", "close": 1.925, "volume": 269088.0}, {"date": "2022-06-02", "close": 1.9, "volume": 466292.0}, {"date": "2022-06-03", "close": 1.92, "volume": 314705.0}, {"date": "2022-06-06", "close": 1.895, "volume": 194206.0}, {"date": "2022-06-07", "close": 1.87, "volume": 233853.0}, {"date": "2022-06-08", "close": 1.845, "volume": 418796.0}, {"date": "2022-06-09", "close": 1.835, "volume": 608408.0}, {"date": "2022-06-10", "close": 1.715, "volume": 886279.0}, {"date": "2022-06-14", "close": 1.67, "volume": 1397788.0}, {"date": "2022-06-15", "close": 1.605, "volume": 752058.0}, {"date": "2022-06-16", "close": 1.59, "volume": 937895.0}, {"date": "2022-06-17", "close": 1.485, "volume": 1453002.0}, {"date": "2022-06-20", "close": 1.51, "volume": 871193.0}, {"date": "2022-06-21", "close": 1.58, "volume": 2116778.0}, {"date": "2022-06-22", "close": 1.55, "volume": 563125.0}, {"date": "2022-06-23", "close": 1.475, "volume": 815123.0}, {"date": "2022-06-24", "close": 1.545, "volume": 1046167.0}, {"date": "2022-06-27", "close": 1.595, "volume": 1345469.0}, {"date": "2022-06-28", "close": 1.54, "volume": 656653.0}, {"date": "2022-06-29", "close": 1.53, "volume": 990100.0}, {"date": "2022-06-30", "close": 1.51, "volume": 365046.0}, {"date": "2022-07-01", "close": 1.485, "volume": 442204.0}, {"date": "2022-07-04", "close": 1.545, "volume": 321530.0}, {"date": "2022-07-05", "close": 1.46, "volume": 2280923.0}, {"date": "2022-07-06", "close": 1.575, "volume": 1414343.0}, {"date": "2022-07-07", "close": 1.595, "volume": 917870.0}, {"date": "2022-07-08", "close": 1.65, "volume": 922033.0}, {"date": "2022-07-11", "close": 1.56, "volume": 316637.0}, {"date": "2022-07-12", "close": 1.565, "volume": 284200.0}, {"date": "2022-07-13", "close": 1.57, "volume": 234577.0}, {"date": "2022-07-14", "close": 1.615, "volume": 566150.0}, {"date": "2022-07-15", "close": 1.6, "volume": 466116.0}, {"date": "2022-07-18", "close": 1.65, "volume": 308434.0}, {"date": "2022-07-19", "close": 1.685, "volume": 258675.0}, {"date": "2022-07-20", "close": 1.745, "volume": 514168.0}, {"date": "2022-07-21", "close": 1.82, "volume": 577693.0}, {"date": "2022-07-22", "close": 1.795, "volume": 444538.0}, {"date": "2022-07-25", "close": 1.8, "volume": 271508.0}, {"date": "2022-07-26", "close": 1.785, "volume": 572678.0}, {"date": "2022-07-27", "close": 1.81, "volume": 248965.0}, {"date": "2022-07-28", "close": 1.875, "volume": 434602.0}, {"date": "2022-07-29", "close": 1.89, "volume": 212739.0}, {"date": "2022-08-01", "close": 1.87, "volume": 339982.0}, {"date": "2022-08-02", "close": 1.85, "volume": 307915.0}, {"date": "2022-08-03", "close": 1.8, "volume": 419380.0}, {"date": "2022-08-04", "close": 1.845, "volume": 307210.0}, {"date": "2022-08-05", "close": 1.885, "volume": 118941.0}, {"date": "2022-08-08", "close": 1.87, "volume": 257482.0}, {"date": "2022-08-09", "close": 1.805, "volume": 440844.0}, {"date": "2022-08-10", "close": 1.8, "volume": 407878.0}, {"date": "2022-08-11", "close": 1.82, "volume": 257511.0}, {"date": "2022-08-12", "close": 1.8, "volume": 399343.0}, {"date": "2022-08-15", "close": 1.8, "volume": 384195.0}, {"date": "2022-08-16", "close": 1.825, "volume": 507243.0}, {"date": "2022-08-17", "close": 1.96, "volume": 682765.0}, {"date": "2022-08-18", "close": 1.91, "volume": 382519.0}, {"date": "2022-08-19", "close": 1.92, "volume": 209846.0}, {"date": "2022-08-22", "close": 1.85, "volume": 451366.0}, {"date": "2022-08-23", "close": 1.835, "volume": 309991.0}, {"date": "2022-08-24", "close": 1.86, "volume": 240328.0}, {"date": "2022-08-25", "close": 1.895, "volume": 237853.0}, {"date": "2022-08-26", "close": 1.995, "volume": 847324.0}, {"date": "2022-08-29", "close": 1.945, "volume": 620605.0}, {"date": "2022-08-30", "close": 1.935, "volume": 593689.0}, {"date": "2022-08-31", "close": 1.92, "volume": 651489.0}, {"date": "2022-09-01", "close": 1.89, "volume": 665607.0}, {"date": "2022-09-02", "close": 1.88, "volume": 572760.0}, {"date": "2022-09-05", "close": 1.795, "volume": 479706.0}, {"date": "2022-09-06", "close": 1.795, "volume": 307952.0}, {"date": "2022-09-07", "close": 1.77, "volume": 675808.0}, {"date": "2022-09-08", "close": 1.845, "volume": 665066.0}, {"date": "2022-09-09", "close": 1.815, "volume": 207882.0}, {"date": "2022-09-12", "close": 1.82, "volume": 235477.0}, {"date": "2022-09-13", "close": 1.835, "volume": 302815.0}, {"date": "2022-09-14", "close": 1.785, "volume": 325169.0}, {"date": "2022-09-15", "close": 1.825, "volume": 234223.0}, {"date": "2022-09-16", "close": 1.79, "volume": 458582.0}, {"date": "2022-09-19", "close": 1.77, "volume": 237297.0}, {"date": "2022-09-20", "close": 1.74, "volume": 129259.0}, {"date": "2022-09-21", "close": 1.755, "volume": 244917.0}, {"date": "2022-09-23", "close": 1.695, "volume": 314456.0}, {"date": "2022-09-26", "close": 1.61, "volume": 388653.0}, {"date": "2022-09-27", "close": 1.6, "volume": 257215.0}, {"date": "2022-09-28", "close": 1.615, "volume": 467435.0}, {"date": "2022-09-29", "close": 1.645, "volume": 193910.0}, {"date": "2022-09-30", "close": 1.605, "volume": 294498.0}, {"date": "2022-10-03", "close": 1.605, "volume": 347503.0}, {"date": "2022-10-04", "close": 1.66, "volume": 508243.0}, {"date": "2022-10-05", "close": 1.755, "volume": 427636.0}, {"date": "2022-10-06", "close": 1.675, "volume": 381965.0}, {"date": "2022-10-07", "close": 1.64, "volume": 217556.0}, {"date": "2022-10-10", "close": 1.615, "volume": 361905.0}, {"date": "2022-10-11", "close": 1.61, "volume": 448124.0}, {"date": "2022-10-12", "close": 1.595, "volume": 233573.0}, {"date": "2022-10-13", "close": 1.68, "volume": 786898.0}, {"date": "2022-10-14", "close": 1.725, "volume": 283387.0}, {"date": "2022-10-17", "close": 1.735, "volume": 478061.0}, {"date": "2022-10-18", "close": 1.75, "volume": 197753.0}, {"date": "2022-10-19", "close": 1.75, "volume": 279813.0}, {"date": "2022-10-20", "close": 1.7, "volume": 155289.0}, {"date": "2022-10-21", "close": 1.66, "volume": 520522.0}, {"date": "2022-10-24", "close": 1.67, "volume": 492047.0}, {"date": "2022-10-25", "close": 1.665, "volume": 350402.0}, {"date": "2022-10-26", "close": 1.695, "volume": 331396.0}, {"date": "2022-10-27", "close": 1.67, "volume": 169675.0}, {"date": "2022-10-28", "close": 1.65, "volume": 312983.0}, {"date": "2022-10-31", "close": 1.68, "volume": 205988.0}, {"date": "2022-11-01", "close": 1.725, "volume": 228190.0}, {"date": "2022-11-02", "close": 1.695, "volume": 1793552.0}, {"date": "2022-11-03", "close": 1.66, "volume": 248112.0}, {"date": "2022-11-04", "close": 1.66, "volume": 373239.0}, {"date": "2022-11-07", "close": 1.65, "volume": 236936.0}, {"date": "2022-11-08", "close": 1.72, "volume": 368449.0}, {"date": "2022-11-09", "close": 1.73, "volume": 289337.0}, {"date": "2022-11-10", "close": 1.7, "volume": 103134.0}, {"date": "2022-11-11", "close": 1.805, "volume": 728089.0}, {"date": "2022-11-14", "close": 1.845, "volume": 322483.0}, {"date": "2022-11-15", "close": 1.835, "volume": 332101.0}, {"date": "2022-11-16", "close": 1.79, "volume": 310814.0}, {"date": "2022-11-17", "close": 1.84, "volume": 239617.0}, {"date": "2022-11-18", "close": 1.845, "volume": 231437.0}, {"date": "2022-11-21", "close": 1.83, "volume": 168011.0}, {"date": "2022-11-22", "close": 1.845, "volume": 242017.0}, {"date": "2022-11-23", "close": 1.83, "volume": 170372.0}, {"date": "2022-11-24", "close": 1.83, "volume": 211180.0}, {"date": "2022-11-25", "close": 1.81, "volume": 612235.0}, {"date": "2022-11-28", "close": 1.705, "volume": 561023.0}, {"date": "2022-11-29", "close": 1.655, "volume": 388189.0}, {"date": "2022-11-30", "close": 1.665, "volume": 348294.0}, {"date": "2022-12-01", "close": 1.655, "volume": 286426.0}, {"date": "2022-12-02", "close": 1.62, "volume": 299082.0}, {"date": "2022-12-05", "close": 1.6, "volume": 464161.0}, {"date": "2022-12-06", "close": 1.575, "volume": 466147.0}, {"date": "2022-12-07", "close": 1.52, "volume": 789349.0}, {"date": "2022-12-08", "close": 1.515, "volume": 772572.0}, {"date": "2022-12-09", "close": 1.5, "volume": 542553.0}, {"date": "2022-12-12", "close": 1.51, "volume": 481329.0}, {"date": "2022-12-13", "close": 1.555, "volume": 505711.0}, {"date": "2022-12-14", "close": 1.505, "volume": 528941.0}, {"date": "2022-12-15", "close": 1.495, "volume": 499536.0}, {"date": "2022-12-16", "close": 1.48, "volume": 609870.0}, {"date": "2022-12-19", "close": 1.465, "volume": 521910.0}, {"date": "2022-12-20", "close": 1.435, "volume": 909847.0}, {"date": "2022-12-21", "close": 1.44, "volume": 581737.0}, {"date": "2022-12-22", "close": 1.445, "volume": 436187.0}, {"date": "2022-12-23", "close": 1.44, "volume": 766715.0}, {"date": "2022-12-28", "close": 1.445, "volume": 317694.0}, {"date": "2022-12-29", "close": 1.45, "volume": 227036.0}, {"date": "2022-12-30", "close": 1.455, "volume": 256051.0}, {"date": "2023-01-03", "close": 1.45, "volume": 317029.0}, {"date": "2023-01-04", "close": 1.475, "volume": 441226.0}, {"date": "2023-01-05", "close": 1.53, "volume": 293576.0}, {"date": "2023-01-06", "close": 1.525, "volume": 302914.0}, {"date": "2023-01-09", "close": 1.575, "volume": 417027.0}, {"date": "2023-01-10", "close": 1.565, "volume": 830184.0}, {"date": "2023-01-11", "close": 1.535, "volume": 492669.0}, {"date": "2023-01-12", "close": 1.56, "volume": 460096.0}, {"date": "2023-01-13", "close": 1.555, "volume": 601435.0}, {"date": "2023-01-16", "close": 1.615, "volume": 509261.0}, {"date": "2023-01-17", "close": 1.645, "volume": 763872.0}, {"date": "2023-01-18", "close": 1.655, "volume": 477108.0}, {"date": "2023-01-19", "close": 1.665, "volume": 371150.0}, {"date": "2023-01-20", "close": 1.65, "volume": 268719.0}, {"date": "2023-01-23", "close": 1.65, "volume": 257625.0}, {"date": "2023-01-24", "close": 1.675, "volume": 292645.0}, {"date": "2023-01-25", "close": 1.72, "volume": 670098.0}, {"date": "2023-01-27", "close": 1.685, "volume": 460701.0}, {"date": "2023-01-30", "close": 1.765, "volume": 1231201.0}, {"date": "2023-01-31", "close": 1.69, "volume": 413478.0}, {"date": "2023-02-01", "close": 1.71, "volume": 318241.0}, {"date": "2023-02-02", "close": 1.695, "volume": 238339.0}, {"date": "2023-02-03", "close": 1.705, "volume": 311159.0}, {"date": "2023-02-06", "close": 1.665, "volume": 423075.0}, {"date": "2023-02-07", "close": 1.65, "volume": 338170.0}, {"date": "2023-02-08", "close": 1.7, "volume": 308623.0}, {"date": "2023-02-09", "close": 1.69, "volume": 239693.0}, {"date": "2023-02-10", "close": 1.66, "volume": 237918.0}, {"date": "2023-02-13", "close": 1.605, "volume": 317398.0}, {"date": "2023-02-14", "close": 1.605, "volume": 219090.0}, {"date": "2023-02-15", "close": 1.6, "volume": 173930.0}, {"date": "2023-02-16", "close": 1.615, "volume": 216862.0}, {"date": "2023-02-17", "close": 1.58, "volume": 485300.0}, {"date": "2023-02-20", "close": 1.615, "volume": 327800.0}, {"date": "2023-02-21", "close": 1.62, "volume": 227380.0}, {"date": "2023-02-22", "close": 1.615, "volume": 236265.0}, {"date": "2023-02-23", "close": 1.625, "volume": 156871.0}, {"date": "2023-02-24", "close": 1.615, "volume": 1722704.0}, {"date": "2023-02-27", "close": 1.555, "volume": 1062210.0}, {"date": "2023-02-28", "close": 1.575, "volume": 923197.0}, {"date": "2023-03-01", "close": 1.565, "volume": 825353.0}, {"date": "2023-03-02", "close": 1.58, "volume": 840802.0}, {"date": "2023-03-03", "close": 1.585, "volume": 639851.0}, {"date": "2023-03-06", "close": 1.54, "volume": 613476.0}, {"date": "2023-03-07", "close": 1.54, "volume": 369760.0}, {"date": "2023-03-08", "close": 1.52, "volume": 260287.0}, {"date": "2023-03-09", "close": 1.535, "volume": 174900.0}, {"date": "2023-03-10", "close": 1.51, "volume": 263011.0}, {"date": "2023-03-13", "close": 1.51, "volume": 366953.0}, {"date": "2023-03-14", "close": 1.46, "volume": 778742.0}, {"date": "2023-03-15", "close": 1.435, "volume": 536435.0}, {"date": "2023-03-16", "close": 1.39, "volume": 583540.0}, {"date": "2023-03-17", "close": 1.41, "volume": 485638.0}, {"date": "2023-03-20", "close": 1.37, "volume": 756111.0}, {"date": "2023-03-21", "close": 1.37, "volume": 360870.0}, {"date": "2023-03-22", "close": 1.39, "volume": 237878.0}, {"date": "2023-03-23", "close": 1.395, "volume": 346310.0}, {"date": "2023-03-24", "close": 1.43, "volume": 228926.0}, {"date": "2023-03-27", "close": 1.4, "volume": 422498.0}, {"date": "2023-03-28", "close": 1.43, "volume": 125725.0}, {"date": "2023-03-29", "close": 1.43, "volume": 89347.0}, {"date": "2023-03-30", "close": 1.48, "volume": 234811.0}, {"date": "2023-03-31", "close": 1.49, "volume": 996631.0}, {"date": "2023-04-03", "close": 1.535, "volume": 428991.0}, {"date": "2023-04-04", "close": 1.535, "volume": 613110.0}, {"date": "2023-04-05", "close": 1.57, "volume": 231592.0}, {"date": "2023-04-06", "close": 1.55, "volume": 121686.0}, {"date": "2023-04-11", "close": 1.57, "volume": 272790.0}, {"date": "2023-04-12", "close": 1.555, "volume": 1602227.0}, {"date": "2023-04-13", "close": 1.52, "volume": 430224.0}, {"date": "2023-04-14", "close": 1.585, "volume": 489525.0}, {"date": "2023-04-17", "close": 1.565, "volume": 421325.0}, {"date": "2023-04-18", "close": 1.555, "volume": 132959.0}, {"date": "2023-04-19", "close": 1.535, "volume": 188786.0}, {"date": "2023-04-20", "close": 1.565, "volume": 238357.0}, {"date": "2023-04-21", "close": 1.57, "volume": 265140.0}, {"date": "2023-04-24", "close": 1.6, "volume": 281427.0}, {"date": "2023-04-26", "close": 1.575, "volume": 189275.0}, {"date": "2023-04-27", "close": 1.585, "volume": 197611.0}, {"date": "2023-04-28", "close": 1.61, "volume": 337621.0}, {"date": "2023-05-01", "close": 1.6, "volume": 309459.0}, {"date": "2023-05-02", "close": 1.615, "volume": 211934.0}, {"date": "2023-05-03", "close": 1.61, "volume": 412323.0}, {"date": "2023-05-04", "close": 1.6, "volume": 165611.0}, {"date": "2023-05-05", "close": 1.56, "volume": 1632551.0}, {"date": "2023-05-08", "close": 1.61, "volume": 328625.0}, {"date": "2023-05-09", "close": 1.6, "volume": 214124.0}, {"date": "2023-05-10", "close": 1.6, "volume": 333633.0}, {"date": "2023-05-11", "close": 1.61, "volume": 281284.0}, {"date": "2023-05-12", "close": 1.615, "volume": 245736.0}, {"date": "2023-05-15", "close": 1.6, "volume": 303835.0}, {"date": "2023-05-16", "close": 1.58, "volume": 118841.0}, {"date": "2023-05-17", "close": 1.58, "volume": 174161.0}, {"date": "2023-05-18", "close": 1.595, "volume": 224401.0}, {"date": "2023-05-19", "close": 1.645, "volume": 659823.0}, {"date": "2023-05-22", "close": 1.605, "volume": 205504.0}, {"date": "2023-05-23", "close": 1.61, "volume": 185873.0}, {"date": "2023-05-24", "close": 1.58, "volume": 204582.0}, {"date": "2023-05-25", "close": 1.535, "volume": 305757.0}, {"date": "2023-05-26", "close": 1.565, "volume": 206084.0}, {"date": "2023-05-29", "close": 1.685, "volume": 1162177.0}, {"date": "2023-05-30", "close": 1.7, "volume": 577318.0}, {"date": "2023-05-31", "close": 1.7, "volume": 557118.0}, {"date": "2023-06-01", "close": 1.71, "volume": 254262.0}, {"date": "2023-06-02", "close": 1.745, "volume": 588861.0}, {"date": "2023-06-05", "close": 1.735, "volume": 353891.0}, {"date": "2023-06-06", "close": 1.77, "volume": 418115.0}, {"date": "2023-06-07", "close": 1.75, "volume": 194574.0}, {"date": "2023-06-08", "close": 1.745, "volume": 427157.0}, {"date": "2023-06-09", "close": 1.735, "volume": 254058.0}, {"date": "2023-06-13", "close": 1.7, "volume": 211541.0}, {"date": "2023-06-14", "close": 1.71, "volume": 187688.0}, {"date": "2023-06-15", "close": 1.725, "volume": 198140.0}, {"date": "2023-06-16", "close": 1.705, "volume": 301547.0}, {"date": "2023-06-19", "close": 1.68, "volume": 204702.0}, {"date": "2023-06-20", "close": 1.665, "volume": 273678.0}, {"date": "2023-06-21", "close": 1.675, "volume": 277108.0}, {"date": "2023-06-22", "close": 1.65, "volume": 297628.0}, {"date": "2023-06-23", "close": 1.64, "volume": 276675.0}, {"date": "2023-06-26", "close": 1.655, "volume": 233886.0}, {"date": "2023-06-27", "close": 1.695, "volume": 431785.0}, {"date": "2023-06-28", "close": 1.705, "volume": 1413277.0}, {"date": "2023-06-29", "close": 1.74, "volume": 360231.0}, {"date": "2023-06-30", "close": 1.79, "volume": 449814.0}, {"date": "2023-07-03", "close": 1.835, "volume": 555863.0}, {"date": "2023-07-04", "close": 1.79, "volume": 344979.0}, {"date": "2023-07-05", "close": 1.79, "volume": 583379.0}, {"date": "2023-07-06", "close": 1.765, "volume": 442440.0}, {"date": "2023-07-07", "close": 1.745, "volume": 234018.0}, {"date": "2023-07-10", "close": 1.755, "volume": 184837.0}, {"date": "2023-07-11", "close": 1.765, "volume": 126784.0}, {"date": "2023-07-12", "close": 1.755, "volume": 93554.0}, {"date": "2023-07-13", "close": 1.78, "volume": 237431.0}, {"date": "2023-07-14", "close": 1.77, "volume": 168322.0}, {"date": "2023-07-17", "close": 1.72, "volume": 359699.0}, {"date": "2023-07-18", "close": 1.71, "volume": 563734.0}, {"date": "2023-07-19", "close": 1.73, "volume": 256490.0}, {"date": "2023-07-20", "close": 1.745, "volume": 271247.0}, {"date": "2023-07-21", "close": 1.79, "volume": 267196.0}, {"date": "2023-07-24", "close": 1.76, "volume": 230911.0}, {"date": "2023-07-25", "close": 1.73, "volume": 220188.0}, {"date": "2023-07-26", "close": 1.765, "volume": 2567595.0}, {"date": "2023-07-27", "close": 1.82, "volume": 325571.0}, {"date": "2023-07-28", "close": 1.84, "volume": 1091281.0}, {"date": "2023-07-31", "close": 1.83, "volume": 428339.0}, {"date": "2023-08-01", "close": 1.845, "volume": 251879.0}, {"date": "2023-08-02", "close": 1.82, "volume": 278934.0}, {"date": "2023-08-03", "close": 1.78, "volume": 599089.0}, {"date": "2023-08-04", "close": 1.79, "volume": 922609.0}, {"date": "2023-08-07", "close": 1.83, "volume": 291928.0}, {"date": "2023-08-08", "close": 1.82, "volume": 212808.0}, {"date": "2023-08-09", "close": 1.82, "volume": 625414.0}, {"date": "2023-08-10", "close": 1.82, "volume": 258357.0}, {"date": "2023-08-11", "close": 1.85, "volume": 452789.0}, {"date": "2023-08-14", "close": 1.845, "volume": 225106.0}, {"date": "2023-08-15", "close": 1.815, "volume": 243812.0}, {"date": "2023-08-16", "close": 1.82, "volume": 294496.0}, {"date": "2023-08-17", "close": 1.81, "volume": 246767.0}, {"date": "2023-08-18", "close": 1.785, "volume": 155725.0}, {"date": "2023-08-21", "close": 1.8, "volume": 302489.0}, {"date": "2023-08-22", "close": 1.8, "volume": 215071.0}, {"date": "2023-08-23", "close": 1.655, "volume": 671300.0}, {"date": "2023-08-24", "close": 1.65, "volume": 349185.0}, {"date": "2023-08-25", "close": 1.61, "volume": 1215622.0}, {"date": "2023-08-28", "close": 1.47, "volume": 1719563.0}, {"date": "2023-08-29", "close": 1.5, "volume": 1550646.0}, {"date": "2023-08-30", "close": 1.55, "volume": 560674.0}, {"date": "2023-08-31", "close": 1.58, "volume": 558867.0}, {"date": "2023-09-01", "close": 1.61, "volume": 415306.0}, {"date": "2023-09-04", "close": 1.59, "volume": 444153.0}, {"date": "2023-09-05", "close": 1.575, "volume": 363709.0}, {"date": "2023-09-06", "close": 1.535, "volume": 244413.0}, {"date": "2023-09-07", "close": 1.52, "volume": 398149.0}, {"date": "2023-09-08", "close": 1.535, "volume": 174599.0}, {"date": "2023-09-11", "close": 1.565, "volume": 672601.0}, {"date": "2023-09-12", "close": 1.57, "volume": 648239.0}, {"date": "2023-09-13", "close": 1.52, "volume": 300469.0}, {"date": "2023-09-14", "close": 1.545, "volume": 219934.0}, {"date": "2023-09-15", "close": 1.57, "volume": 525548.0}, {"date": "2023-09-18", "close": 1.5, "volume": 226220.0}, {"date": "2023-09-19", "close": 1.505, "volume": 417869.0}, {"date": "2023-09-20", "close": 1.5, "volume": 220267.0}, {"date": "2023-09-21", "close": 1.485, "volume": 226674.0}, {"date": "2023-09-22", "close": 1.535, "volume": 292328.0}, {"date": "2023-09-25", "close": 1.49, "volume": 278112.0}, {"date": "2023-09-26", "close": 1.48, "volume": 194461.0}, {"date": "2023-09-27", "close": 1.48, "volume": 174194.0}, {"date": "2023-09-28", "close": 1.47, "volume": 201202.0}, {"date": "2023-09-29", "close": 1.46, "volume": 109313.0}, {"date": "2023-10-02", "close": 1.49, "volume": 70835.0}, {"date": "2023-10-03", "close": 1.475, "volume": 116794.0}, {"date": "2023-10-04", "close": 1.465, "volume": 279590.0}, {"date": "2023-10-05", "close": 1.465, "volume": 220864.0}, {"date": "2023-10-06", "close": 1.485, "volume": 167173.0}, {"date": "2023-10-09", "close": 1.48, "volume": 121775.0}, {"date": "2023-10-10", "close": 1.485, "volume": 354392.0}, {"date": "2023-10-11", "close": 1.505, "volume": 189072.0}, {"date": "2023-10-12", "close": 1.525, "volume": 253041.0}, {"date": "2023-10-13", "close": 1.52, "volume": 239724.0}, {"date": "2023-10-16", "close": 1.49, "volume": 196787.0}, {"date": "2023-10-17", "close": 1.435, "volume": 628843.0}, {"date": "2023-10-18", "close": 1.41, "volume": 412587.0}, {"date": "2023-10-19", "close": 1.38, "volume": 421308.0}, {"date": "2023-10-20", "close": 1.375, "volume": 368478.0}, {"date": "2023-10-23", "close": 1.355, "volume": 572055.0}, {"date": "2023-10-24", "close": 1.33, "volume": 855036.0}, {"date": "2023-10-25", "close": 1.33, "volume": 124561.0}, {"date": "2023-10-26", "close": 1.3, "volume": 416287.0}, {"date": "2023-10-27", "close": 1.305, "volume": 341092.0}, {"date": "2023-10-30", "close": 1.28, "volume": 482416.0}, {"date": "2023-10-31", "close": 1.29, "volume": 907481.0}, {"date": "2023-11-01", "close": 1.345, "volume": 491644.0}, {"date": "2023-11-02", "close": 1.37, "volume": 174834.0}, {"date": "2023-11-03", "close": 1.42, "volume": 301010.0}, {"date": "2023-11-06", "close": 1.445, "volume": 224161.0}, {"date": "2023-11-07", "close": 1.425, "volume": 173647.0}, {"date": "2023-11-08", "close": 1.44, "volume": 96220.0}, {"date": "2023-11-09", "close": 1.46, "volume": 163091.0}, {"date": "2023-11-10", "close": 1.435, "volume": 348343.0}, {"date": "2023-11-13", "close": 1.415, "volume": 479932.0}, {"date": "2023-11-14", "close": 1.45, "volume": 299343.0}, {"date": "2023-11-15", "close": 1.465, "volume": 249205.0}, {"date": "2023-11-16", "close": 1.47, "volume": 266654.0}, {"date": "2023-11-17", "close": 1.49, "volume": 135899.0}, {"date": "2023-11-20", "close": 1.45, "volume": 167622.0}, {"date": "2023-11-21", "close": 1.46, "volume": 168114.0}, {"date": "2023-11-22", "close": 1.485, "volume": 114607.0}, {"date": "2023-11-23", "close": 1.47, "volume": 326296.0}, {"date": "2023-11-24", "close": 1.48, "volume": 354979.0}, {"date": "2023-11-27", "close": 1.48, "volume": 88194.0}, {"date": "2023-11-28", "close": 1.46, "volume": 99276.0}, {"date": "2023-11-29", "close": 1.5, "volume": 276714.0}, {"date": "2023-11-30", "close": 1.51, "volume": 263217.0}, {"date": "2023-12-01", "close": 1.505, "volume": 53471.0}, {"date": "2023-12-04", "close": 1.545, "volume": 245418.0}, {"date": "2023-12-05", "close": 1.64, "volume": 746074.0}, {"date": "2023-12-06", "close": 1.7, "volume": 956065.0}, {"date": "2023-12-07", "close": 1.675, "volume": 1087423.0}, {"date": "2023-12-08", "close": 1.68, "volume": 573524.0}, {"date": "2023-12-11", "close": 1.61, "volume": 398585.0}, {"date": "2023-12-12", "close": 1.565, "volume": 385030.0}, {"date": "2023-12-13", "close": 1.575, "volume": 190344.0}, {"date": "2023-12-14", "close": 1.59, "volume": 166408.0}, {"date": "2023-12-15", "close": 1.6, "volume": 292450.0}, {"date": "2023-12-18", "close": 1.565, "volume": 282053.0}, {"date": "2023-12-19", "close": 1.56, "volume": 167437.0}, {"date": "2023-12-20", "close": 1.59, "volume": 482141.0}, {"date": "2023-12-21", "close": 1.595, "volume": 148955.0}, {"date": "2023-12-22", "close": 1.585, "volume": 175323.0}, {"date": "2023-12-27", "close": 1.57, "volume": 159450.0}, {"date": "2023-12-28", "close": 1.555, "volume": 122744.0}, {"date": "2023-12-29", "close": 1.56, "volume": 145159.0}, {"date": "2024-01-02", "close": 1.595, "volume": 141999.0}, {"date": "2024-01-03", "close": 1.59, "volume": 186935.0}, {"date": "2024-01-04", "close": 1.585, "volume": 143080.0}, {"date": "2024-01-05", "close": 1.615, "volume": 81931.0}, {"date": "2024-01-08", "close": 1.61, "volume": 94218.0}, {"date": "2024-01-09", "close": 1.6, "volume": 118802.0}, {"date": "2024-01-10", "close": 1.6, "volume": 64207.0}, {"date": "2024-01-11", "close": 1.585, "volume": 42353.0}, {"date": "2024-01-12", "close": 1.59, "volume": 112007.0}, {"date": "2024-01-15", "close": 1.59, "volume": 65802.0}, {"date": "2024-01-16", "close": 1.62, "volume": 371597.0}, {"date": "2024-01-17", "close": 1.64, "volume": 296263.0}, {"date": "2024-01-18", "close": 1.64, "volume": 283038.0}, {"date": "2024-01-19", "close": 1.585, "volume": 332353.0}, {"date": "2024-01-22", "close": 1.6, "volume": 129979.0}, {"date": "2024-01-23", "close": 1.61, "volume": 258302.0}, {"date": "2024-01-24", "close": 1.545, "volume": 276437.0}, {"date": "2024-01-25", "close": 1.545, "volume": 306254.0}, {"date": "2024-01-29", "close": 1.55, "volume": 456520.0}, {"date": "2024-01-30", "close": 1.58, "volume": 249677.0}, {"date": "2024-01-31", "close": 1.615, "volume": 157937.0}, {"date": "2024-02-01", "close": 1.6, "volume": 164989.0}, {"date": "2024-02-02", "close": 1.64, "volume": 98118.0}, {"date": "2024-02-05", "close": 1.64, "volume": 168365.0}, {"date": "2024-02-06", "close": 1.67, "volume": 259458.0}, {"date": "2024-02-07", "close": 1.72, "volume": 851073.0}, {"date": "2024-02-08", "close": 1.78, "volume": 965566.0}, {"date": "2024-02-09", "close": 1.79, "volume": 1203335.0}, {"date": "2024-02-12", "close": 1.755, "volume": 144279.0}, {"date": "2024-02-13", "close": 1.775, "volume": 179805.0}, {"date": "2024-02-14", "close": 1.725, "volume": 206131.0}, {"date": "2024-02-15", "close": 1.785, "volume": 349215.0}, {"date": "2024-02-16", "close": 1.755, "volume": 168016.0}, {"date": "2024-02-19", "close": 1.7, "volume": 288289.0}, {"date": "2024-02-20", "close": 1.72, "volume": 132948.0}, {"date": "2024-02-21", "close": 1.7, "volume": 497676.0}, {"date": "2024-02-22", "close": 1.67, "volume": 103714.0}, {"date": "2024-02-23", "close": 1.645, "volume": 465749.0}, {"date": "2024-02-26", "close": 1.66, "volume": 119367.0}, {"date": "2024-02-27", "close": 1.685, "volume": 47685.0}, {"date": "2024-02-28", "close": 1.66, "volume": 200018.0}, {"date": "2024-02-29", "close": 1.49, "volume": 14408316.0}, {"date": "2024-03-01", "close": 1.455, "volume": 1251099.0}, {"date": "2024-03-04", "close": 1.515, "volume": 360883.0}, {"date": "2024-03-05", "close": 1.545, "volume": 212655.0}, {"date": "2024-03-06", "close": 1.545, "volume": 236726.0}, {"date": "2024-03-07", "close": 1.5, "volume": 190954.0}, {"date": "2024-03-08", "close": 1.51, "volume": 179184.0}, {"date": "2024-03-11", "close": 1.5, "volume": 161281.0}, {"date": "2024-03-12", "close": 1.51, "volume": 394155.0}, {"date": "2024-03-13", "close": 1.545, "volume": 203140.0}, {"date": "2024-03-14", "close": 1.535, "volume": 260786.0}, {"date": "2024-03-15", "close": 1.515, "volume": 277835.0}, {"date": "2024-03-18", "close": 1.525, "volume": 108300.0}, {"date": "2024-03-19", "close": 1.535, "volume": 148985.0}, {"date": "2024-03-20", "close": 1.535, "volume": 426788.0}, {"date": "2024-03-21", "close": 1.6, "volume": 678898.0}, {"date": "2024-03-22", "close": 1.615, "volume": 375348.0}, {"date": "2024-03-25", "close": 1.625, "volume": 313981.0}, {"date": "2024-03-26", "close": 1.635, "volume": 416187.0}, {"date": "2024-03-27", "close": 1.65, "volume": 403513.0}, {"date": "2024-03-28", "close": 1.63, "volume": 266921.0}, {"date": "2024-04-02", "close": 1.64, "volume": 534333.0}, {"date": "2024-04-03", "close": 1.63, "volume": 374191.0}, {"date": "2024-04-04", "close": 1.66, "volume": 259663.0}, {"date": "2024-04-05", "close": 1.67, "volume": 265678.0}, {"date": "2024-04-08", "close": 1.705, "volume": 294272.0}, {"date": "2024-04-09", "close": 1.655, "volume": 332431.0}, {"date": "2024-04-10", "close": 1.63, "volume": 184727.0}, {"date": "2024-04-11", "close": 1.61, "volume": 378608.0}, {"date": "2024-04-12", "close": 1.62, "volume": 423451.0}, {"date": "2024-04-15", "close": 1.605, "volume": 347801.0}, {"date": "2024-04-16", "close": 1.55, "volume": 282382.0}, {"date": "2024-04-17", "close": 1.53, "volume": 298539.0}, {"date": "2024-04-18", "close": 1.545, "volume": 252660.0}, {"date": "2024-04-19", "close": 1.5, "volume": 471062.0}, {"date": "2024-04-22", "close": 1.52, "volume": 174639.0}, {"date": "2024-04-23", "close": 1.525, "volume": 123379.0}, {"date": "2024-04-24", "close": 1.53, "volume": 278592.0}, {"date": "2024-04-26", "close": 1.515, "volume": 395067.0}, {"date": "2024-04-29", "close": 1.51, "volume": 523157.0}, {"date": "2024-04-30", "close": 1.5, "volume": 299761.0}, {"date": "2024-05-01", "close": 1.48, "volume": 227738.0}, {"date": "2024-05-02", "close": 1.49, "volume": 456722.0}, {"date": "2024-05-03", "close": 1.51, "volume": 120802.0}, {"date": "2024-05-06", "close": 1.5, "volume": 207351.0}, {"date": "2024-05-07", "close": 1.505, "volume": 185827.0}, {"date": "2024-05-08", "close": 1.505, "volume": 54634.0}, {"date": "2024-05-09", "close": 1.495, "volume": 211244.0}, {"date": "2024-05-10", "close": 1.47, "volume": 227986.0}, {"date": "2024-05-13", "close": 1.44, "volume": 205267.0}, {"date": "2024-05-14", "close": 1.48, "volume": 176514.0}, {"date": "2024-05-15", "close": 1.46, "volume": 353292.0}, {"date": "2024-05-16", "close": 1.465, "volume": 558276.0}, {"date": "2024-05-17", "close": 1.4, "volume": 353965.0}, {"date": "2024-05-20", "close": 1.43, "volume": 302762.0}, {"date": "2024-05-21", "close": 1.435, "volume": 402768.0}, {"date": "2024-05-22", "close": 1.425, "volume": 159189.0}, {"date": "2024-05-23", "close": 1.405, "volume": 256306.0}, {"date": "2024-05-24", "close": 1.405, "volume": 87145.0}, {"date": "2024-05-27", "close": 1.47, "volume": 508031.0}, {"date": "2024-05-28", "close": 1.49, "volume": 619737.0}, {"date": "2024-05-29", "close": 1.47, "volume": 182825.0}, {"date": "2024-05-30", "close": 1.465, "volume": 159484.0}, {"date": "2024-05-31", "close": 1.45, "volume": 368211.0}, {"date": "2024-06-03", "close": 1.425, "volume": 153851.0}, {"date": "2024-06-04", "close": 1.435, "volume": 417869.0}, {"date": "2024-06-05", "close": 1.41, "volume": 214364.0}, {"date": "2024-06-06", "close": 1.405, "volume": 282085.0}, {"date": "2024-06-07", "close": 1.425, "volume": 201019.0}, {"date": "2024-06-11", "close": 1.42, "volume": 106070.0}, {"date": "2024-06-12", "close": 1.445, "volume": 99997.0}, {"date": "2024-06-13", "close": 1.415, "volume": 268537.0}, {"date": "2024-06-14", "close": 1.405, "volume": 80373.0}, {"date": "2024-06-17", "close": 1.425, "volume": 280053.0}, {"date": "2024-06-18", "close": 1.42, "volume": 408608.0}, {"date": "2024-06-19", "close": 1.415, "volume": 395050.0}, {"date": "2024-06-20", "close": 1.425, "volume": 542788.0}, {"date": "2024-06-21", "close": 1.41, "volume": 248197.0}, {"date": "2024-06-24", "close": 1.35, "volume": 273500.0}, {"date": "2024-06-25", "close": 1.385, "volume": 385819.0}, {"date": "2024-06-26", "close": 1.37, "volume": 220797.0}, {"date": "2024-06-27", "close": 1.39, "volume": 354645.0}, {"date": "2024-06-28", "close": 1.38, "volume": 285137.0}, {"date": "2024-07-01", "close": 1.365, "volume": 198685.0}, {"date": "2024-07-02", "close": 1.35, "volume": 285596.0}, {"date": "2024-07-03", "close": 1.32, "volume": 637482.0}, {"date": "2024-07-04", "close": 1.325, "volume": 627222.0}, {"date": "2024-07-05", "close": 1.345, "volume": 262861.0}, {"date": "2024-07-08", "close": 1.345, "volume": 377026.0}, {"date": "2024-07-09", "close": 1.375, "volume": 261805.0}, {"date": "2024-07-10", "close": 1.355, "volume": 250501.0}, {"date": "2024-07-11", "close": 1.385, "volume": 192692.0}, {"date": "2024-07-12", "close": 1.425, "volume": 1056419.0}, {"date": "2024-07-15", "close": 1.41, "volume": 334409.0}, {"date": "2024-07-16", "close": 1.415, "volume": 820759.0}, {"date": "2024-07-17", "close": 1.43, "volume": 1151975.0}, {"date": "2024-07-18", "close": 1.45, "volume": 526743.0}, {"date": "2024-07-19", "close": 1.44, "volume": 130615.0}, {"date": "2024-07-22", "close": 1.405, "volume": 218962.0}, {"date": "2024-07-23", "close": 1.39, "volume": 294313.0}, {"date": "2024-07-24", "close": 1.38, "volume": 245800.0}, {"date": "2024-07-25", "close": 1.395, "volume": 467511.0}, {"date": "2024-07-26", "close": 1.41, "volume": 300533.0}, {"date": "2024-07-29", "close": 1.425, "volume": 473591.0}, {"date": "2024-07-30", "close": 1.395, "volume": 89458.0}, {"date": "2024-07-31", "close": 1.465, "volume": 675129.0}, {"date": "2024-08-01", "close": 1.495, "volume": 766290.0}, {"date": "2024-08-02", "close": 1.51, "volume": 522390.0}, {"date": "2024-08-05", "close": 1.49, "volume": 361092.0}, {"date": "2024-08-06", "close": 1.5, "volume": 1115257.0}, {"date": "2024-08-07", "close": 1.535, "volume": 315130.0}, {"date": "2024-08-08", "close": 1.585, "volume": 546335.0}, {"date": "2024-08-09", "close": 1.63, "volume": 932299.0}, {"date": "2024-08-12", "close": 1.615, "volume": 598366.0}, {"date": "2024-08-13", "close": 1.59, "volume": 851248.0}, {"date": "2024-08-14", "close": 1.585, "volume": 192645.0}, {"date": "2024-08-15", "close": 1.595, "volume": 219249.0}, {"date": "2024-08-16", "close": 1.56, "volume": 269091.0}, {"date": "2024-08-19", "close": 1.55, "volume": 83499.0}, {"date": "2024-08-20", "close": 1.525, "volume": 65337.0}, {"date": "2024-08-21", "close": 1.53, "volume": 283546.0}, {"date": "2024-08-22", "close": 1.5, "volume": 680772.0}, {"date": "2024-08-23", "close": 1.505, "volume": 117769.0}, {"date": "2024-08-26", "close": 1.525, "volume": 377127.0}, {"date": "2024-08-27", "close": 1.515, "volume": 132627.0}, {"date": "2024-08-28", "close": 1.51, "volume": 177666.0}, {"date": "2024-08-29", "close": 1.5, "volume": 140674.0}, {"date": "2024-08-30", "close": 1.6, "volume": 1319122.0}, {"date": "2024-09-02", "close": 1.6, "volume": 230947.0}, {"date": "2024-09-03", "close": 1.605, "volume": 250444.0}, {"date": "2024-09-04", "close": 1.595, "volume": 218839.0}, {"date": "2024-09-05", "close": 1.605, "volume": 230908.0}, {"date": "2024-09-06", "close": 1.63, "volume": 290949.0}, {"date": "2024-09-09", "close": 1.62, "volume": 354960.0}, {"date": "2024-09-10", "close": 1.635, "volume": 317456.0}, {"date": "2024-09-11", "close": 1.63, "volume": 146960.0}, {"date": "2024-09-12", "close": 1.645, "volume": 412858.0}, {"date": "2024-09-13", "close": 1.68, "volume": 845362.0}, {"date": "2024-09-16", "close": 1.68, "volume": 140730.0}, {"date": "2024-09-17", "close": 1.635, "volume": 105190.0}, {"date": "2024-09-18", "close": 1.565, "volume": 202096.0}, {"date": "2024-09-19", "close": 1.6, "volume": 196579.0}, {"date": "2024-09-20", "close": 1.565, "volume": 575159.0}, {"date": "2024-09-23", "close": 1.56, "volume": 127106.0}, {"date": "2024-09-24", "close": 1.535, "volume": 89308.0}, {"date": "2024-09-25", "close": 1.57, "volume": 114330.0}, {"date": "2024-09-26", "close": 1.625, "volume": 594834.0}, {"date": "2024-09-27", "close": 1.6, "volume": 324337.0}, {"date": "2024-09-30", "close": 1.595, "volume": 250442.0}, {"date": "2024-10-01", "close": 1.585, "volume": 61747.0}, {"date": "2024-10-02", "close": 1.565, "volume": 244667.0}, {"date": "2024-10-03", "close": 1.63, "volume": 606094.0}, {"date": "2024-10-04", "close": 1.66, "volume": 269440.0}, {"date": "2024-10-07", "close": 1.655, "volume": 178027.0}, {"date": "2024-10-08", "close": 1.62, "volume": 460168.0}, {"date": "2024-10-09", "close": 1.66, "volume": 185411.0}, {"date": "2024-10-10", "close": 1.625, "volume": 117852.0}, {"date": "2024-10-11", "close": 1.66, "volume": 127157.0}, {"date": "2024-10-14", "close": 1.66, "volume": 158088.0}, {"date": "2024-10-15", "close": 1.65, "volume": 226156.0}, {"date": "2024-10-16", "close": 1.655, "volume": 201073.0}, {"date": "2024-10-17", "close": 1.67, "volume": 153769.0}, {"date": "2024-10-18", "close": 1.625, "volume": 312652.0}, {"date": "2024-10-21", "close": 1.615, "volume": 253789.0}, {"date": "2024-10-22", "close": 1.615, "volume": 134167.0}, {"date": "2024-10-23", "close": 1.615, "volume": 57012.0}, {"date": "2024-10-24", "close": 1.65, "volume": 332430.0}, {"date": "2024-10-25", "close": 1.66, "volume": 275597.0}, {"date": "2024-10-28", "close": 1.6, "volume": 55847.0}, {"date": "2024-10-29", "close": 1.65, "volume": 106025.0}, {"date": "2024-10-30", "close": 1.65, "volume": 197127.0}, {"date": "2024-10-31", "close": 1.6, "volume": 116302.0}, {"date": "2024-11-01", "close": 1.62, "volume": 86613.0}, {"date": "2024-11-04", "close": 1.59, "volume": 195756.0}, {"date": "2024-11-05", "close": 1.57, "volume": 148418.0}, {"date": "2024-11-06", "close": 1.57, "volume": 364175.0}, {"date": "2024-11-07", "close": 1.635, "volume": 228349.0}, {"date": "2024-11-08", "close": 1.635, "volume": 111632.0}, {"date": "2024-11-11", "close": 1.65, "volume": 313700.0}, {"date": "2024-11-12", "close": 1.63, "volume": 240443.0}, {"date": "2024-11-13", "close": 1.635, "volume": 190675.0}, {"date": "2024-11-14", "close": 1.605, "volume": 394961.0}, {"date": "2024-11-15", "close": 1.605, "volume": 65789.0}, {"date": "2024-11-18", "close": 1.62, "volume": 252052.0}, {"date": "2024-11-19", "close": 1.6, "volume": 94115.0}, {"date": "2024-11-20", "close": 1.54, "volume": 359912.0}, {"date": "2024-11-21", "close": 1.52, "volume": 127315.0}, {"date": "2024-11-22", "close": 1.51, "volume": 109382.0}, {"date": "2024-11-25", "close": 1.51, "volume": 300906.0}, {"date": "2024-11-26", "close": 1.525, "volume": 74541.0}, {"date": "2024-11-27", "close": 1.55, "volume": 182501.0}, {"date": "2024-11-28", "close": 1.53, "volume": 217726.0}, {"date": "2024-11-29", "close": 1.535, "volume": 165427.0}, {"date": "2024-12-02", "close": 1.59, "volume": 359123.0}, {"date": "2024-12-03", "close": 1.585, "volume": 91665.0}, {"date": "2024-12-04", "close": 1.57, "volume": 50659.0}, {"date": "2024-12-05", "close": 1.645, "volume": 381695.0}, {"date": "2024-12-06", "close": 1.59, "volume": 933184.0}, {"date": "2024-12-09", "close": 1.58, "volume": 285897.0}, {"date": "2024-12-10", "close": 1.55, "volume": 189025.0}, {"date": "2024-12-11", "close": 1.535, "volume": 178517.0}, {"date": "2024-12-12", "close": 1.515, "volume": 211809.0}, {"date": "2024-12-13", "close": 1.52, "volume": 141211.0}, {"date": "2024-12-16", "close": 1.51, "volume": 218029.0}, {"date": "2024-12-17", "close": 1.505, "volume": 207095.0}, {"date": "2024-12-18", "close": 1.53, "volume": 135834.0}, {"date": "2024-12-19", "close": 1.53, "volume": 288557.0}, {"date": "2024-12-20", "close": 1.51, "volume": 182100.0}, {"date": "2024-12-23", "close": 1.52, "volume": 89698.0}, {"date": "2024-12-24", "close": 1.51, "volume": 17728.0}, {"date": "2024-12-27", "close": 1.53, "volume": 98662.0}, {"date": "2024-12-30", "close": 1.53, "volume": 130537.0}, {"date": "2024-12-31", "close": 1.51, "volume": 14971.0}, {"date": "2025-01-02", "close": 1.55, "volume": 116299.0}, {"date": "2025-01-03", "close": 1.52, "volume": 160037.0}, {"date": "2025-01-06", "close": 1.54, "volume": 451620.0}, {"date": "2025-01-07", "close": 1.56, "volume": 165740.0}, {"date": "2025-01-08", "close": 1.55, "volume": 139391.0}, {"date": "2025-01-09", "close": 1.565, "volume": 246845.0}, {"date": "2025-01-10", "close": 1.565, "volume": 66952.0}, {"date": "2025-01-13", "close": 1.53, "volume": 179326.0}, {"date": "2025-01-14", "close": 1.55, "volume": 137268.0}, {"date": "2025-01-15", "close": 1.525, "volume": 148101.0}, {"date": "2025-01-16", "close": 1.555, "volume": 125278.0}, {"date": "2025-01-17", "close": 1.54, "volume": 164633.0}, {"date": "2025-01-20", "close": 1.52, "volume": 250333.0}, {"date": "2025-01-21", "close": 1.56, "volume": 163473.0}, {"date": "2025-01-22", "close": 1.56, "volume": 141637.0}, {"date": "2025-01-23", "close": 1.565, "volume": 127980.0}, {"date": "2025-01-24", "close": 1.555, "volume": 199793.0}, {"date": "2025-01-28", "close": 1.54, "volume": 111045.0}, {"date": "2025-01-29", "close": 1.61, "volume": 441850.0}, {"date": "2025-01-30", "close": 1.66, "volume": 360831.0}, {"date": "2025-01-31", "close": 1.65, "volume": 504101.0}, {"date": "2025-02-03", "close": 1.65, "volume": 287350.0}, {"date": "2025-02-04", "close": 1.655, "volume": 259137.0}, {"date": "2025-02-05", "close": 1.705, "volume": 630432.0}, {"date": "2025-02-06", "close": 1.735, "volume": 333331.0}, {"date": "2025-02-07", "close": 1.765, "volume": 302847.0}, {"date": "2025-02-10", "close": 1.795, "volume": 1002793.0}, {"date": "2025-02-11", "close": 1.785, "volume": 268486.0}, {"date": "2025-02-12", "close": 1.78, "volume": 434094.0}, {"date": "2025-02-13", "close": 1.8, "volume": 232197.0}, {"date": "2025-02-14", "close": 1.79, "volume": 300893.0}, {"date": "2025-02-17", "close": 1.79, "volume": 191845.0}, {"date": "2025-02-18", "close": 1.77, "volume": 278917.0}, {"date": "2025-02-19", "close": 1.695, "volume": 464246.0}, {"date": "2025-02-20", "close": 1.68, "volume": 499658.0}, {"date": "2025-02-21", "close": 1.645, "volume": 300966.0}, {"date": "2025-02-24", "close": 1.675, "volume": 329500.0}, {"date": "2025-02-25", "close": 1.695, "volume": 227587.0}, {"date": "2025-02-26", "close": 1.69, "volume": 199471.0}, {"date": "2025-02-27", "close": 1.69, "volume": 416615.0}, {"date": "2025-02-28", "close": 1.61, "volume": 1336152.0}, {"date": "2025-03-03", "close": 1.57, "volume": 493595.0}, {"date": "2025-03-04", "close": 1.625, "volume": 809873.0}, {"date": "2025-03-05", "close": 1.6, "volume": 315690.0}, {"date": "2025-03-06", "close": 1.56, "volume": 255496.0}, {"date": "2025-03-07", "close": 1.57, "volume": 309332.0}, {"date": "2025-03-10", "close": 1.595, "volume": 427688.0}, {"date": "2025-03-11", "close": 1.555, "volume": 1073270.0}, {"date": "2025-03-12", "close": 1.555, "volume": 468466.0}, {"date": "2025-03-13", "close": 1.535, "volume": 300450.0}, {"date": "2025-03-14", "close": 1.53, "volume": 337813.0}, {"date": "2025-03-17", "close": 1.605, "volume": 411523.0}, {"date": "2025-03-18", "close": 1.6, "volume": 387966.0}, {"date": "2025-03-19", "close": 1.605, "volume": 217804.0}, {"date": "2025-03-20", "close": 1.61, "volume": 133842.0}, {"date": "2025-03-21", "close": 1.615, "volume": 292197.0}, {"date": "2025-03-24", "close": 1.61, "volume": 171307.0}, {"date": "2025-03-25", "close": 1.7, "volume": 514141.0}, {"date": "2025-03-26", "close": 1.685, "volume": 272419.0}, {"date": "2025-03-27", "close": 1.665, "volume": 168667.0}, {"date": "2025-03-28", "close": 1.645, "volume": 340970.0}, {"date": "2025-03-31", "close": 1.595, "volume": 319638.0}, {"date": "2025-04-01", "close": 1.6, "volume": 624248.0}, {"date": "2025-04-02", "close": 1.545, "volume": 558610.0}, {"date": "2025-04-03", "close": 1.565, "volume": 381324.0}, {"date": "2025-04-04", "close": 1.545, "volume": 246406.0}, {"date": "2025-04-07", "close": 1.51, "volume": 653011.0}, {"date": "2025-04-08", "close": 1.56, "volume": 576799.0}, {"date": "2025-04-09", "close": 1.575, "volume": 295627.0}, {"date": "2025-04-10", "close": 1.66, "volume": 539653.0}, {"date": "2025-04-11", "close": 1.595, "volume": 136722.0}, {"date": "2025-04-14", "close": 1.61, "volume": 228090.0}, {"date": "2025-04-15", "close": 1.635, "volume": 174391.0}, {"date": "2025-04-16", "close": 1.7, "volume": 445517.0}, {"date": "2025-04-17", "close": 1.755, "volume": 846261.0}, {"date": "2025-04-22", "close": 1.77, "volume": 505473.0}, {"date": "2025-04-23", "close": 1.755, "volume": 246424.0}, {"date": "2025-04-24", "close": 1.79, "volume": 777088.0}, {"date": "2025-04-28", "close": 1.76, "volume": 406903.0}, {"date": "2025-04-29", "close": 1.82, "volume": 926994.0}, {"date": "2025-04-30", "close": 1.82, "volume": 612606.0}, {"date": "2025-05-01", "close": 1.85, "volume": 493434.0}, {"date": "2025-05-02", "close": 1.865, "volume": 754066.0}, {"date": "2025-05-05", "close": 1.87, "volume": 907470.0}, {"date": "2025-05-06", "close": 1.885, "volume": 1081653.0}, {"date": "2025-05-07", "close": 1.89, "volume": 346112.0}, {"date": "2025-05-08", "close": 1.85, "volume": 368263.0}, {"date": "2025-05-09", "close": 1.87, "volume": 333015.0}, {"date": "2025-05-12", "close": 1.855, "volume": 307639.0}, {"date": "2025-05-13", "close": 1.9, "volume": 2533945.0}, {"date": "2025-05-14", "close": 1.935, "volume": 846901.0}, {"date": "2025-05-15", "close": 1.94, "volume": 295628.0}, {"date": "2025-05-16", "close": 1.905, "volume": 259457.0}, {"date": "2025-05-19", "close": 1.965, "volume": 1017695.0}, {"date": "2025-05-20", "close": 2.12, "volume": 1640563.0}, {"date": "2025-05-21", "close": 2.07, "volume": 683465.0}, {"date": "2025-05-22", "close": 2.03, "volume": 396785.0}, {"date": "2025-05-23", "close": 2.02, "volume": 435776.0}, {"date": "2025-05-26", "close": 2.07, "volume": 530667.0}, {"date": "2025-05-27", "close": 2.18, "volume": 992777.0}, {"date": "2025-05-28", "close": 2.24, "volume": 1735779.0}, {"date": "2025-05-29", "close": 2.19, "volume": 488039.0}, {"date": "2025-05-30", "close": 2.2, "volume": 1796982.0}, {"date": "2025-06-02", "close": 2.23, "volume": 487480.0}, {"date": "2025-06-03", "close": 2.22, "volume": 209621.0}, {"date": "2025-06-04", "close": 2.28, "volume": 872648.0}, {"date": "2025-06-05", "close": 2.24, "volume": 506421.0}, {"date": "2025-06-06", "close": 2.2, "volume": 134958.0}, {"date": "2025-06-10", "close": 2.18, "volume": 220475.0}, {"date": "2025-06-11", "close": 2.18, "volume": 429214.0}, {"date": "2025-06-12", "close": 2.18, "volume": 392392.0}, {"date": "2025-06-13", "close": 2.19, "volume": 281613.0}, {"date": "2025-06-16", "close": 2.2, "volume": 428079.0}, {"date": "2025-06-17", "close": 2.18, "volume": 146903.0}, {"date": "2025-06-18", "close": 2.18, "volume": 570441.0}, {"date": "2025-06-19", "close": 2.23, "volume": 682461.0}, {"date": "2025-06-20", "close": 2.2, "volume": 1433393.0}, {"date": "2025-06-23", "close": 2.19, "volume": 684678.0}, {"date": "2025-06-24", "close": 2.21, "volume": 658131.0}, {"date": "2025-06-25", "close": 2.17, "volume": 565918.0}, {"date": "2025-06-26", "close": 2.19, "volume": 404453.0}, {"date": "2025-06-27", "close": 2.24, "volume": 487606.0}, {"date": "2025-06-30", "close": 2.29, "volume": 333909.0}, {"date": "2025-07-01", "close": 2.21, "volume": 383414.0}, {"date": "2025-07-02", "close": 2.19, "volume": 317920.0}, {"date": "2025-07-03", "close": 2.16, "volume": 378617.0}, {"date": "2025-07-04", "close": 2.08, "volume": 751159.0}, {"date": "2025-07-07", "close": 2.14, "volume": 539525.0}, {"date": "2025-07-08", "close": 2.06, "volume": 406985.0}, {"date": "2025-07-09", "close": 2.06, "volume": 235286.0}, {"date": "2025-07-10", "close": 2.09, "volume": 195221.0}, {"date": "2025-07-11", "close": 2.12, "volume": 244416.0}, {"date": "2025-07-14", "close": 2.11, "volume": 494458.0}, {"date": "2025-07-15", "close": 2.13, "volume": 182231.0}, {"date": "2025-07-16", "close": 2.1, "volume": 240364.0}, {"date": "2025-07-17", "close": 2.12, "volume": 441039.0}, {"date": "2025-07-18", "close": 2.12, "volume": 280588.0}, {"date": "2025-07-21", "close": 2.1, "volume": 351054.0}, {"date": "2025-07-22", "close": 2.13, "volume": 444934.0}, {"date": "2025-07-23", "close": 2.13, "volume": 447394.0}, {"date": "2025-07-24", "close": 2.16, "volume": 351876.0}, {"date": "2025-07-25", "close": 2.17, "volume": 529391.0}, {"date": "2025-07-28", "close": 2.16, "volume": 409460.0}, {"date": "2025-07-29", "close": 2.22, "volume": 499056.0}, {"date": "2025-07-30", "close": 2.21, "volume": 818704.0}, {"date": "2025-07-31", "close": 2.22, "volume": 465104.0}, {"date": "2025-08-01", "close": 2.21, "volume": 404094.0}, {"date": "2025-08-04", "close": 2.23, "volume": 657013.0}, {"date": "2025-08-05", "close": 2.29, "volume": 823011.0}, {"date": "2025-08-06", "close": 2.29, "volume": 556732.0}, {"date": "2025-08-07", "close": 2.3, "volume": 322660.0}, {"date": "2025-08-08", "close": 2.29, "volume": 351638.0}, {"date": "2025-08-11", "close": 2.25, "volume": 453977.0}, {"date": "2025-08-12", "close": 2.29, "volume": 260594.0}, {"date": "2025-08-13", "close": 2.34, "volume": 375458.0}, {"date": "2025-08-14", "close": 2.38, "volume": 364862.0}, {"date": "2025-08-15", "close": 2.38, "volume": 256054.0}, {"date": "2025-08-18", "close": 2.35, "volume": 172656.0}, {"date": "2025-08-19", "close": 2.35, "volume": 341307.0}, {"date": "2025-08-20", "close": 2.39, "volume": 459388.0}, {"date": "2025-08-21", "close": 2.46, "volume": 635290.0}, {"date": "2025-08-22", "close": 2.47, "volume": 500201.0}, {"date": "2025-08-25", "close": 2.47, "volume": 492638.0}, {"date": "2025-08-26", "close": 2.54, "volume": 596683.0}, {"date": "2025-08-27", "close": 2.7, "volume": 3008235.0}, {"date": "2025-08-28", "close": 2.63, "volume": 854925.0}, {"date": "2025-08-29", "close": 2.8, "volume": 997184.0}, {"date": "2025-09-01", "close": 2.78, "volume": 818836.0}, {"date": "2025-09-02", "close": 2.75, "volume": 502172.0}, {"date": "2025-09-03", "close": 2.66, "volume": 919795.0}, {"date": "2025-09-04", "close": 2.67, "volume": 480632.0}, {"date": "2025-09-05", "close": 2.64, "volume": 946512.0}, {"date": "2025-09-08", "close": 2.62, "volume": 1022098.0}, {"date": "2025-09-09", "close": 2.59, "volume": 561366.0}, {"date": "2025-09-10", "close": 2.54, "volume": 1120329.0}, {"date": "2025-09-11", "close": 2.55, "volume": 785361.0}, {"date": "2025-09-12", "close": 2.53, "volume": 519464.0}, {"date": "2025-09-15", "close": 2.51, "volume": 469789.0}, {"date": "2025-09-16", "close": 2.55, "volume": 1132572.0}, {"date": "2025-09-17", "close": 2.54, "volume": 617231.0}, {"date": "2025-09-18", "close": 2.61, "volume": 651080.0}, {"date": "2025-09-19", "close": 2.78, "volume": 2400922.0}, {"date": "2025-09-22", "close": 2.67, "volume": 814699.0}, {"date": "2025-09-23", "close": 2.63, "volume": 748653.0}, {"date": "2025-09-24", "close": 2.53, "volume": 574298.0}, {"date": "2025-09-25", "close": 2.62, "volume": 845084.0}, {"date": "2025-09-26", "close": 2.6, "volume": 171973.0}, {"date": "2025-09-29", "close": 2.63, "volume": 364215.0}, {"date": "2025-09-30", "close": 2.6, "volume": 274145.0}, {"date": "2025-10-01", "close": 2.65, "volume": 329125.0}, {"date": "2025-10-02", "close": 2.63, "volume": 337861.0}, {"date": "2025-10-03", "close": 2.76, "volume": 2515553.0}, {"date": "2025-10-06", "close": 2.72, "volume": 440405.0}, {"date": "2025-10-07", "close": 2.66, "volume": 237951.0}, {"date": "2025-10-08", "close": 2.63, "volume": 497917.0}, {"date": "2025-10-09", "close": 2.61, "volume": 256180.0}, {"date": "2025-10-10", "close": 2.53, "volume": 741148.0}, {"date": "2025-10-13", "close": 2.5, "volume": 812134.0}, {"date": "2025-10-14", "close": 2.48, "volume": 440537.0}, {"date": "2025-10-15", "close": 2.47, "volume": 451098.0}, {"date": "2025-10-16", "close": 2.47, "volume": 860503.0}, {"date": "2025-10-17", "close": 2.39, "volume": 1531206.0}, {"date": "2025-10-20", "close": 2.6, "volume": 977868.0}, {"date": "2025-10-21", "close": 2.61, "volume": 551943.0}, {"date": "2025-10-22", "close": 2.62, "volume": 780736.0}, {"date": "2025-10-23", "close": 2.62, "volume": 698900.0}, {"date": "2025-10-24", "close": 2.53, "volume": 1379363.0}, {"date": "2025-10-27", "close": 2.53, "volume": 319627.0}, {"date": "2025-10-28", "close": 2.46, "volume": 507792.0}, {"date": "2025-10-29", "close": 2.38, "volume": 1056902.0}, {"date": "2025-10-30", "close": 2.31, "volume": 1128093.0}, {"date": "2025-10-31", "close": 2.38, "volume": 958229.0}, {"date": "2025-11-03", "close": 2.36, "volume": 959345.0}, {"date": "2025-11-04", "close": 2.4, "volume": 833508.0}, {"date": "2025-11-05", "close": 2.35, "volume": 599401.0}, {"date": "2025-11-06", "close": 2.38, "volume": 296509.0}, {"date": "2025-11-07", "close": 2.27, "volume": 327393.0}, {"date": "2025-11-10", "close": 2.33, "volume": 1092601.0}, {"date": "2025-11-11", "close": 2.33, "volume": 437291.0}, {"date": "2025-11-12", "close": 2.41, "volume": 1178296.0}, {"date": "2025-11-13", "close": 2.37, "volume": 376787.0}, {"date": "2025-11-14", "close": 2.33, "volume": 300553.0}, {"date": "2025-11-17", "close": 2.34, "volume": 576563.0}, {"date": "2025-11-18", "close": 2.3, "volume": 374688.0}, {"date": "2025-11-19", "close": 2.26, "volume": 420868.0}, {"date": "2025-11-20", "close": 2.37, "volume": 509024.0}, {"date": "2025-11-21", "close": 2.25, "volume": 250413.0}, {"date": "2025-11-24", "close": 2.42, "volume": 1014717.0}, {"date": "2025-11-25", "close": 2.35, "volume": 540583.0}, {"date": "2025-11-26", "close": 2.37, "volume": 1752762.0}, {"date": "2025-11-27", "close": 2.35, "volume": 398929.0}, {"date": "2025-11-28", "close": 2.4, "volume": 418967.0}, {"date": "2025-12-01", "close": 2.33, "volume": 265169.0}, {"date": "2025-12-02", "close": 2.31, "volume": 317244.0}, {"date": "2025-12-03", "close": 2.31, "volume": 365908.0}, {"date": "2025-12-04", "close": 2.31, "volume": 179724.0}, {"date": "2025-12-05", "close": 2.25, "volume": 423772.0}, {"date": "2025-12-08", "close": 2.25, "volume": 551658.0}, {"date": "2025-12-09", "close": 2.25, "volume": 506138.0}, {"date": "2025-12-10", "close": 2.27, "volume": 361022.0}, {"date": "2025-12-11", "close": 2.23, "volume": 296043.0}, {"date": "2025-12-12", "close": 2.25, "volume": 373076.0}, {"date": "2025-12-15", "close": 2.27, "volume": 575259.0}, {"date": "2025-12-16", "close": 2.25, "volume": 326896.0}, {"date": "2025-12-17", "close": 2.2, "volume": 208527.0}, {"date": "2025-12-18", "close": 2.21, "volume": 475289.0}, {"date": "2025-12-19", "close": 2.16, "volume": 937815.0}, {"date": "2025-12-22", "close": 2.19, "volume": 593305.0}, {"date": "2025-12-23", "close": 2.16, "volume": 497059.0}, {"date": "2025-12-24", "close": 2.14, "volume": 192843.0}, {"date": "2025-12-29", "close": 2.14, "volume": 565702.0}, {"date": "2025-12-30", "close": 2.18, "volume": 156737.0}, {"date": "2025-12-31", "close": 2.18, "volume": 110503.0}, {"date": "2026-01-02", "close": 2.14, "volume": 124698.0}, {"date": "2026-01-05", "close": 2.16, "volume": 323446.0}, {"date": "2026-01-06", "close": 2.12, "volume": 275986.0}, {"date": "2026-01-07", "close": 2.13, "volume": 222857.0}, {"date": "2026-01-08", "close": 2.16, "volume": 211408.0}, {"date": "2026-01-09", "close": 2.16, "volume": 342966.0}, {"date": "2026-01-12", "close": 2.24, "volume": 1025723.0}, {"date": "2026-01-13", "close": 2.21, "volume": 276296.0}, {"date": "2026-01-14", "close": 2.24, "volume": 265014.0}, {"date": "2026-01-15", "close": 2.24, "volume": 440173.0}, {"date": "2026-01-16", "close": 2.2, "volume": 670213.0}, {"date": "2026-01-19", "close": 2.16, "volume": 259019.0}, {"date": "2026-01-20", "close": 2.13, "volume": 158201.0}, {"date": "2026-01-21", "close": 2.08, "volume": 234672.0}, {"date": "2026-01-22", "close": 2.02, "volume": 741057.0}, {"date": "2026-01-23", "close": 2.07, "volume": 2132362.0}, {"date": "2026-01-27", "close": 2.16, "volume": 529526.0}, {"date": "2026-01-28", "close": 2.05, "volume": 488841.0}, {"date": "2026-01-29", "close": 2.04, "volume": 1158353.0}, {"date": "2026-01-30", "close": 2.06, "volume": 1207945.0}, {"date": "2026-02-02", "close": 2.1, "volume": 931397.0}, {"date": "2026-02-03", "close": 2.05, "volume": 519840.0}, {"date": "2026-02-04", "close": 2.05, "volume": 482176.0}, {"date": "2026-02-05", "close": 2.02, "volume": 598464.0}, {"date": "2026-02-06", "close": 1.945, "volume": 815699.0}, {"date": "2026-02-09", "close": 2.0, "volume": 714586.0}, {"date": "2026-02-10", "close": 2.02, "volume": 857271.0}, {"date": "2026-02-11", "close": 2.05, "volume": 257846.0}, {"date": "2026-02-12", "close": 1.99, "volume": 224391.0}, {"date": "2026-02-13", "close": 1.985, "volume": 381825.0}, {"date": "2026-02-16", "close": 1.985, "volume": 326623.0}, {"date": "2026-02-17", "close": 2.04, "volume": 387629.0}, {"date": "2026-02-18", "close": 2.25, "volume": 1720420.0}, {"date": "2026-02-19", "close": 2.04, "volume": 1520668.0}, {"date": "2026-02-20", "close": 2.03, "volume": 1102115.0}, {"date": "2026-02-23", "close": 2.03, "volume": 665661.0}, {"date": "2026-02-24", "close": 1.905, "volume": 1231528.0}, {"date": "2026-02-25", "close": 1.815, "volume": 689079.0}, {"date": "2026-02-26", "close": 1.815, "volume": 371391.0}, {"date": "2026-02-27", "close": 1.81, "volume": 299443.0}, {"date": "2026-03-02", "close": 1.815, "volume": 799790.0}, {"date": "2026-03-03", "close": 1.865, "volume": 646431.0}, {"date": "2026-03-04", "close": 1.795, "volume": 675518.0}, {"date": "2026-03-05", "close": 1.86, "volume": 506199.0}, {"date": "2026-03-06", "close": 1.86, "volume": 506257.0}, {"date": "2026-03-09", "close": 1.85, "volume": 521140.0}, {"date": "2026-03-10", "close": 1.89, "volume": 423864.0}, {"date": "2026-03-11", "close": 1.89, "volume": 719517.0}, {"date": "2026-03-12", "close": 1.845, "volume": 465939.0}, {"date": "2026-03-13", "close": 1.83, "volume": 485998.0}, {"date": "2026-03-16", "close": 1.82, "volume": 300161.0}, {"date": "2026-03-17", "close": 1.785, "volume": 355401.0}, {"date": "2026-03-18", "close": 1.815, "volume": 540771.0}, {"date": "2026-03-19", "close": 1.75, "volume": 390120.0}, {"date": "2026-03-20", "close": 1.84, "volume": 1314343.0}, {"date": "2026-03-23", "close": 1.83, "volume": 272917.0}, {"date": "2026-03-24", "close": 1.855, "volume": 494631.0}, {"date": "2026-03-25", "close": 1.87, "volume": 662492.0}, {"date": "2026-03-26", "close": 1.86, "volume": 366787.0}, {"date": "2026-03-27", "close": 1.83, "volume": 459509.0}, {"date": "2026-03-30", "close": 1.785, "volume": 975612.0}, {"date": "2026-03-31", "close": 1.815, "volume": 473700.0}, {"date": "2026-04-01", "close": 1.845, "volume": 259598.0}, {"date": "2026-04-02", "close": 1.82, "volume": 272718.0}, {"date": "2026-04-07", "close": 1.83, "volume": 289141.0}, {"date": "2026-04-08", "close": 1.855, "volume": 478361.0}, {"date": "2026-04-09", "close": 1.865, "volume": 194073.0}, {"date": "2026-04-10", "close": 1.88, "volume": 246009.0}, {"date": "2026-04-13", "close": 1.855, "volume": 157902.0}, {"date": "2026-04-14", "close": 1.835, "volume": 996777.0}, {"date": "2026-04-15", "close": 1.88, "volume": 598259.0}, {"date": "2026-04-16", "close": 1.895, "volume": 484417.0}, {"date": "2026-04-17", "close": 1.875, "volume": 420802.0}, {"date": "2026-04-20", "close": 1.945, "volume": 536178.0}, {"date": "2026-04-21", "close": 2.05, "volume": 1027300.0}, {"date": "2026-04-22", "close": 2.05, "volume": 256658.0}, {"date": "2026-04-23", "close": 2.06, "volume": 791311.0}, {"date": "2026-04-24", "close": 2.04, "volume": 519774.0}, {"date": "2026-04-27", "close": 1.965, "volume": 299867.0}, {"date": "2026-04-28", "close": 1.995, "volume": 536854.0}, {"date": "2026-04-29", "close": 2.01, "volume": 174014.0}, {"date": "2026-04-30", "close": 1.99, "volume": 341980.0}, {"date": "2026-05-01", "close": 2.01, "volume": 187882.0}, {"date": "2026-05-04", "close": 2.0, "volume": 127355.0}, {"date": "2026-05-05", "close": 2.02, "volume": 171418.0}, {"date": "2026-05-06", "close": 2.03, "volume": 351292.0}, {"date": "2026-05-07", "close": 2.11, "volume": 592944.0}, {"date": "2026-05-08", "close": 2.03, "volume": 319929.0}, {"date": "2026-05-11", "close": 2.01, "volume": 306715.0}, {"date": "2026-05-12", "close": 1.9, "volume": 479695.0}, {"date": "2026-05-13", "close": 1.745, "volume": 770302.0}, {"date": "2026-05-14", "close": 1.61, "volume": 1169767.0}, {"date": "2026-05-15", "close": 1.595, "volume": 841767.0}, {"date": "2026-05-18", "close": 1.58, "volume": 668664.0}, {"date": "2026-05-19", "close": 1.64, "volume": 295754.0}, {"date": "2026-05-20", "close": 1.61, "volume": 839020.0}, {"date": "2026-05-21", "close": 1.605, "volume": 345471.0}, {"date": "2026-05-22", "close": 1.6, "volume": 518214.0}, {"date": "2026-05-25", "close": 1.57, "volume": 436785.0}, {"date": "2026-05-26", "close": 1.58, "volume": 310005.0}, {"date": "2026-05-27", "close": 1.575, "volume": 775844.0}, {"date": "2026-05-28", "close": 1.575, "volume": 432905.0}, {"date": "2026-05-29", "close": 1.55, "volume": 1396164.0}, {"date": "2026-06-01", "close": 1.54, "volume": 398961.0}, {"date": "2026-06-02", "close": 1.51, "volume": 1745099.0}, {"date": "2026-06-03", "close": 1.61, "volume": 1461820.0}, {"date": "2026-06-04", "close": 1.615, "volume": 849881.0}, {"date": "2026-06-05", "close": 1.61, "volume": 217851.0}, {"date": "2026-06-09", "close": 1.61, "volume": 748614.0}, {"date": "2026-06-10", "close": 1.61, "volume": 440426.0}, {"date": "2026-06-11", "close": 1.625, "volume": 464149.0}, {"date": "2026-06-12", "close": 1.64, "volume": 237360.0}, {"date": "2026-06-15", "close": 1.67, "volume": 409746.0}, {"date": "2026-06-16", "close": 1.7, "volume": 636664.0}, {"date": "2026-06-17", "close": 1.72, "volume": 1275271.0}, {"date": "2026-06-18", "close": 1.715, "volume": 1228847.0}, {"date": "2026-06-19", "close": 1.73, "volume": 728584.0}, {"date": "2026-06-22", "close": 1.755, "volume": 743165.0}, {"date": "2026-06-23", "close": 1.8, "volume": 551027.0}, {"date": "2026-06-24", "close": 1.76, "volume": 1796467.0}, {"date": "2026-06-25", "close": 1.685, "volume": 311151.0}, {"date": "2026-06-26", "close": 1.64, "volume": 421957.0}, {"date": "2026-06-29", "close": 1.595, "volume": 551806.0}, {"date": "2026-06-30", "close": 1.59, "volume": 926342.0}, {"date": "2026-07-01", "close": 1.535, "volume": 1514823.0}, {"date": "2026-07-02", "close": 1.6, "volume": 471622.0}, {"date": "2026-07-03", "close": 1.635, "volume": 282641.0}, {"date": "2026-07-06", "close": 1.62, "volume": 234484.0}, {"date": "2026-07-07", "close": 1.66, "volume": 570783.0}, {"date": "2026-07-08", "close": 1.695, "volume": 600703.0}, {"date": "2026-07-09", "close": 1.65, "volume": 455414.0}, {"date": "2026-07-10", "close": 1.66, "volume": 225532.0}, {"date": "2026-07-13", "close": 1.685, "volume": 377654.0}, {"date": "2026-07-14", "close": 1.655, "volume": 327655.0}, {"date": "2026-07-15", "close": 1.615, "volume": 393828.0}, {"date": "2026-07-16", "close": 1.645, "volume": 345210.0}, {"date": "2026-07-17", "close": 1.61, "volume": 257119.0}, {"date": "2026-07-20", "close": 1.61, "volume": 270717.0}, {"date": "2026-07-21", "close": 1.56, "volume": 744626.0}, {"date": "2026-07-22", "close": 1.55, "volume": 765708.0}, {"date": "2026-07-23", "close": 1.54, "volume": 486497.0}, {"date": "2026-07-24", "close": 1.52, "volume": 853394.0}, {"date": "2026-07-27", "close": 1.515, "volume": 453560.0}, {"date": "2026-07-28", "close": 1.57, "volume": 1184224.0}, {"date": "2026-07-29", "close": 1.58, "volume": 1092607.0}, {"date": "2026-07-30", "close": 1.595, "volume": 665822.0}, {"date": "2026-07-31", "close": 1.575, "volume": 457486.0}, {"date": "2026-08-03", "close": 1.585, "volume": 225350.0}, {"date": "2026-08-04", "close": 1.59, "volume": 302683.0}, {"date": "2026-08-05", "close": 1.595, "volume": 474213.0}, {"date": "2026-08-06", "close": 1.615, "volume": 416022.0}, {"date": "2026-08-07", "close": 1.59, "volume": 604254.0}, {"date": "2026-08-10", "close": 1.63, "volume": 497249.0}, {"date": "2026-08-11", "close": 1.6, "volume": 323826.0}, {"date": "2026-08-12", "close": 1.595, "volume": 637445.0}, {"date": "2026-08-13", "close": 1.555, "volume": 497187.0}, {"date": "2026-08-14", "close": 1.54, "volume": 745116.0}, {"date": "2026-08-17", "close": 1.55, "volume": 240356.0}, {"date": "2026-08-18", "close": 1.535, "volume": 763128.0}, {"date": "2026-08-19", "close": 1.535, "volume": 446274.0}, {"date": "2026-08-20", "close": 1.6, "volume": 1340572.0}, {"date": "2026-08-21", "close": 1.6, "volume": 1356781.0}, {"date": "2026-08-24", "close": 1.565, "volume": 1349253.0}, {"date": "2026-08-25", "close": 1.595, "volume": 982036.0}, {"date": "2026-08-26", "close": 1.565, "volume": 822049.0}, {"date": "2026-08-27", "close": 1.59, "volume": 1055023.0}, {"date": "2026-08-28", "close": 1.575, "volume": 1036386.0}, {"date": "2026-08-31", "close": 1.5, "volume": 1303161.0}, {"date": "2026-09-01", "close": 1.435, "volume": 1294012.0}, {"date": "2026-09-02", "close": 1.49, "volume": 2138934.0}, {"date": "2026-09-03", "close": 1.51, "volume": 2054309.0}, {"date": "2026-09-04", "close": 1.53, "volume": 492007.0}, {"date": "2026-09-07", "close": 1.5, "volume": 811472.0}], "refreshing": true}