{"ticker": "AREC", "overview": {"cik": "1590715", "ticker": "AREC", "name": "American Resources Corp", "industry": "Silver Ores", "country": "United States", "sic": "1220", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001697936-26-000002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "FORM 8-K/A", "accession": "0001477932-26-004585", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002173", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001477932-26-004477", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001654954-26-006850", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001654954-26-006764", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001654954-26-005688", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-20", "title": "FORM 10-K", "accession": "0001477932-26-003317", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001477932-26-003232", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001654954-26-004174", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001654954-26-003670", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001654954-26-003561", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001477932-26-001841", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001654954-26-002218", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001654954-26-002177", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-09", "title": "FORM DEF 14A", "accession": "0001654954-26-001995", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-06", "title": "FORM PRE 14A", "accession": "0001654954-26-001991", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016527", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "FORM 8-K", "accession": "0001654954-26-000427", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-21", "title": "FORM 8-K", "accession": "0001477932-25-008556", "price_sensitive": true}, {"form": "424B3", "date": "2025-11-18", "title": "Form 424B3", "accession": "0001477932-25-008433", "price_sensitive": false}, {"form": "10-Q/A", "date": "2025-11-17", "title": "FORM 10-Q/A", "accession": "0001477932-25-008406", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001477932-25-008333", "price_sensitive": true}, {"form": "4", "date": "2025-11-12", "title": "FORM 4", "accession": "0001477932-25-008080", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "FORM 4", "accession": "0001477932-25-008078", "price_sensitive": false}]}, "description": "American Resources Corp trades as AREC on the NASDAQ and is registered in the United States, classified under Silver Ores (SIC 1220). Privy Trades holds 52 insider filings for the company, from December 2021 to November 2025. Across those, 5 insiders disclosed 24 open-market purchases totalling $467.27K against 14 sales totalling $12.90M. The most recent filing on record is dated 27 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 467266.14639999997, "sell_n": 14, "sell_sum": 12901711.77, "net": -12434445.623599999, "insiders": 5, "first_date": "2021-12-16", "last_date": "2025-11-10"}, "metrics": {"ticker": "AREC", "has_prices": true, "as_of": "2026-09-18", "last": 1.98, "prev_close": 2.0, "change": -0.020000000000000018, "change_pct": -0.010000000000000009, "session_volume": 2550354.0, "vwap_5": 2.0028859271100243, "vwap_20": 2.3440208206627084, "vwap_60": 2.167641945590518, "vwap_250": 3.3178101296710647, "high_52w": 4.37, "low_52w": 1.57, "avg_volume_20": 1631480.25, "sessions": 400, "market_cap": {"value": 211803118.56, "shares": 106971272.0, "as_of": "2026-05-19", "form": "10-K", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-002173", "src": "13DG", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "American Resources Corp", "who_key": "American Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "American Resources Corp takes a 5.8% passive stake in AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/0002012383-26-002173-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0001697936-26-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Thomas M. Sauve", "who_key": "Sauve Thomas M.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider files routine paperwork on AREC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1697936/000169793626000002/0001697936-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290324}, {"id": "0001477932-25-008076", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1197700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $1.2M of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008076/0001477932-25-008076-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001477932-25-008078", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1495700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider sells $1.5M of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008078/0001477932-25-008078-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001477932-25-008080", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 438159.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider sells $438K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008080/0001477932-25-008080-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001477932-25-008072", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 792232.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $792K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008072/0001477932-25-008072-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001477932-25-008074", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1570360.6199999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $1.6M of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008074/0001477932-25-008074-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519284}, {"id": "0001477932-25-007938", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 478118.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $478K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007938/0001477932-25-007938-index.htm", "trade_date": "2025-11-05", "timestamp": "2025-11-05", "mins": 522164}, {"id": "0001477932-25-007937", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 372342.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider sells $372K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007937/0001477932-25-007937-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523604}, {"id": "0001477932-25-007664", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 82400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $82K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007664/0001477932-25-007664-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545204}, {"id": "0001477932-25-007660", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3978799.9999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $4M of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007660/0001477932-25-007660-index.htm", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549524}, {"id": "0001477932-25-006127", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1260000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "10% owner files routine paperwork on AREC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225006127/0001477932-25-006127-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634484}, {"id": "0001477932-25-007693", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1260000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $1.3M of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007693/0001477932-25-007693-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634484}, {"id": "0001477932-25-005390", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 1120000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "10% owner files routine paperwork on AREC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225005390/0001477932-25-005390-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661844}, {"id": "0001477932-25-007694", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1120000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $1.1M of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007694/0001477932-25-007694-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661844}, {"id": "0001477932-24-004351", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 536000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "10% owner files routine paperwork on AREC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793224004351/0001477932-24-004351-index.htm", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204724}, {"id": "0001697936-23-000001", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Thomas M. Sauve", "who_key": "Sauve Thomas M.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "President files routine paperwork on AREC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793623000001/0001697936-23-000001-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692884}, {"id": "0001697940-23-000006", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on AREC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000006/0001697940-23-000006-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692884}, {"id": "0001698135-23-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Kirk Patrick Taylor", "who_key": "Taylor Kirk Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2175.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CFO buys $2K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813523000002/0001698135-23-000002-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780724}, {"id": "0001698135-23-000001", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Kirk Patrick Taylor", "who_key": "Taylor Kirk Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1960.875, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CFO puts $2K into AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813523000001/0001698135-23-000001-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813844}, {"id": "0001697940-23-000005", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7746.499999999999, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO loads up: $8K into AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000005/0001697940-23-000005-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832564}, {"id": "0001697940-23-000004", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6245.000000000001, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "3 insiders now buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000004/0001697940-23-000004-index.htm", "trade_date": "2023-04-11", "timestamp": "2023-04-11", "mins": 1874324}, {"id": "0001697940-23-000003", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6879.999999999999, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 3 buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000003/0001697940-23-000003-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911764}, {"id": "0001697940-23-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7715.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 3 buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000002/0001697940-23-000002-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956404}, {"id": "0001662466-23-000003", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 48000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $48K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000166246623000003/0001662466-23-000003-index.htm", "trade_date": "2023-02-07", "timestamp": "2023-02-07", "mins": 1965044}, {"id": "0001662466-23-000004", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 59750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $60K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000166246623000004/0001662466-23-000004-index.htm", "trade_date": "2023-02-07", "timestamp": "2023-02-07", "mins": 1965044}, {"id": "0001662466-23-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8149.999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider offloads $8K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000166246623000002/0001662466-23-000002-index.htm", "trade_date": "2023-02-06", "timestamp": "2023-02-06", "mins": 1966484}, {"id": "0001697940-23-000001", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6968.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "That makes 3 insiders into AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000001/0001697940-23-000001-index.htm", "trade_date": "2023-01-10", "timestamp": "2023-01-10", "mins": 2005364}, {"id": "0001698135-22-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Kirk Patrick Taylor", "who_key": "Taylor Kirk Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1629.2, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "3 insiders now buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813522000002/0001698135-22-000002-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339444}, {"id": "0001697940-22-000007", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7488.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 4 buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000007/0001697940-22-000007-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346644}], "recent_buys": [{"id": "0001698135-23-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Kirk Patrick Taylor", "who_key": "Taylor Kirk Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2175.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CFO buys $2K of AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813523000002/0001698135-23-000002-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780724}, {"id": "0001698135-23-000001", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Kirk Patrick Taylor", "who_key": "Taylor Kirk Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1960.875, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CFO puts $2K into AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813523000001/0001698135-23-000001-index.htm", "trade_date": "2023-05-23", "timestamp": "2023-05-23", "mins": 1813844}, {"id": "0001697940-23-000005", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7746.499999999999, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "CEO loads up: $8K into AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000005/0001697940-23-000005-index.htm", "trade_date": "2023-05-10", "timestamp": "2023-05-10", "mins": 1832564}, {"id": "0001697940-23-000004", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6245.000000000001, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "3 insiders now buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000004/0001697940-23-000004-index.htm", "trade_date": "2023-04-11", "timestamp": "2023-04-11", "mins": 1874324}, {"id": "0001697940-23-000003", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6879.999999999999, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 3 buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000003/0001697940-23-000003-index.htm", "trade_date": "2023-03-16", "timestamp": "2023-03-16", "mins": 1911764}, {"id": "0001697940-23-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7715.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 3 buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000002/0001697940-23-000002-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956404}, {"id": "0001697940-23-000001", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6968.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "That makes 3 insiders into AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000001/0001697940-23-000001-index.htm", "trade_date": "2023-01-10", "timestamp": "2023-01-10", "mins": 2005364}, {"id": "0001698135-22-000002", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Kirk Patrick Taylor", "who_key": "Taylor Kirk Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1629.2, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "3 insiders now buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813522000002/0001698135-22-000002-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339444}, {"id": "0001697936-22-000007", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Thomas M. Sauve", "who_key": "Sauve Thomas M.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7496.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "3 insiders now buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000007/0001697936-22-000007-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346644}, {"id": "0001697940-22-000007", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7488.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 4 buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000007/0001697940-22-000007-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346644}, {"id": "0001697936-22-000006", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Thomas M. Sauve", "who_key": "Sauve Thomas M.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11343.5, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "4 insiders now buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000006/0001697936-22-000006-index.htm", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389844}, {"id": "0001697940-22-000006", "src": "INSIDERS", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11342.5, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "Insider cluster: 4 buying AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000006/0001697940-22-000006-index.htm", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389844}], "institutional": [{"id": "13DG-0002012383-26-002173", "src": "13DG", "ticker": "AREC", "cik": "1590715", "company": "American Resources Corp", "company_raw": "American Resources Corp", "who": "American Resources Corp", "who_key": "American Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Silver Ores", "country": "United States", "headline": "American Resources Corp takes a 5.8% passive stake in AREC", "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/0002012383-26-002173-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "American Resources Corporation - Class A Common Stock", "new_value": "American Resources Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001590715", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001590715", "applied": 1, "detected_at": "2026-09-10T10:05:14.456051"}]}, "key_people": [{"who": "Golden Properties Ltd.", "who_key": "GOLDEN PROPERTIES LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 12901711.77, "net": -12901711.77, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1197700.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008076/0001477932-25-008076-index.htm"}, {"action": "SELL", "amount": 1495700.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008078/0001477932-25-008078-index.htm"}, {"action": "SELL", "amount": 438159.15, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008080/0001477932-25-008080-index.htm"}, {"action": "SELL", "amount": 792232.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008072/0001477932-25-008072-index.htm"}, {"action": "SELL", "amount": 1570360.6199999999, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008074/0001477932-25-008074-index.htm"}, {"action": "SELL", "amount": 478118.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007938/0001477932-25-007938-index.htm"}, {"action": "SELL", "amount": 372342.0, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007937/0001477932-25-007937-index.htm"}, {"action": "SELL", "amount": 82400.0, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007664/0001477932-25-007664-index.htm"}, {"action": "SELL", "amount": 3978799.9999999995, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007660/0001477932-25-007660-index.htm"}, {"action": "SELL", "amount": 1260000.0, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007693/0001477932-25-007693-index.htm"}, {"action": "SELL", "amount": 1120000.0, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225007694/0001477932-25-007694-index.htm"}, {"action": "SELL", "amount": 48000.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000166246623000003/0001662466-23-000003-index.htm"}, {"action": "SELL", "amount": 59750.0, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000166246623000004/0001662466-23-000004-index.htm"}, {"action": "SELL", "amount": 8149.999999999999, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000166246623000002/0001662466-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1197700.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000147793225008076/0001477932-25-008076-index.htm"}}, {"who": "Michael G. Layman", "who_key": "Layman Michael G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 292448.57139999996, "sold": 0, "net": 292448.57139999996, "trades": 1, "top_score": 44.6, "lean": "buying", "history": [{"action": "BUY", "amount": 292448.57139999996, "date": "2021-12-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000181747021000002/0001817470-21-000002-index.htm"}], "latest": {"action": "BUY", "amount": 292448.57139999996, "date": "2021-12-16", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000181747021000002/0001817470-21-000002-index.htm"}}, {"who": "Mark C. Jensen", "who_key": "Jensen Mark C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 101762.5, "sold": 0, "net": 101762.5, "trades": 12, "top_score": 38.1, "lean": "buying", "history": [{"action": "BUY", "amount": 7746.499999999999, "date": "2023-05-10", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000005/0001697940-23-000005-index.htm"}, {"action": "BUY", "amount": 6245.000000000001, "date": "2023-04-11", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000004/0001697940-23-000004-index.htm"}, {"action": "BUY", "amount": 6879.999999999999, "date": "2023-03-16", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000003/0001697940-23-000003-index.htm"}, {"action": "BUY", "amount": 7715.0, "date": "2023-02-13", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000002/0001697940-23-000002-index.htm"}, {"action": "BUY", "amount": 6968.0, "date": "2023-01-10", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000001/0001697940-23-000001-index.htm"}, {"action": "BUY", "amount": 7488.0, "date": "2022-05-18", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000007/0001697940-22-000007-index.htm"}, {"action": "BUY", "amount": 11342.5, "date": "2022-04-18", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000006/0001697940-22-000006-index.htm"}, {"action": "BUY", "amount": 10061.0, "date": "2022-03-16", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000005/0001697940-22-000005-index.htm"}, {"action": "BUY", "amount": 9879.0, "date": "2022-02-18", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000004/0001697940-22-000004-index.htm"}, {"action": "BUY", "amount": 8795.0, "date": "2022-01-25", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000002/0001697940-22-000002-index.htm"}, {"action": "BUY", "amount": 8795.0, "date": "2022-01-25", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000003/0001697940-22-000003-index.htm"}, {"action": "BUY", "amount": 9847.5, "date": "2022-01-04", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794022000001/0001697940-22-000001-index.htm"}], "latest": {"action": "BUY", "amount": 7746.499999999999, "date": "2023-05-10", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169794023000005/0001697940-23-000005-index.htm"}}, {"who": "Thomas M. Sauve", "who_key": "Sauve Thomas M.", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 65020.0, "sold": 0, "net": 65020.0, "trades": 7, "top_score": 33.1, "lean": "buying", "history": [{"action": "BUY", "amount": 7496.0, "date": "2022-05-18", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000007/0001697936-22-000007-index.htm"}, {"action": "BUY", "amount": 11343.5, "date": "2022-04-18", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000006/0001697936-22-000006-index.htm"}, {"action": "BUY", "amount": 8046.0, "date": "2022-04-14", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000005/0001697936-22-000005-index.htm"}, {"action": "BUY", "amount": 10092.000000000002, "date": "2022-03-16", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000004/0001697936-22-000004-index.htm"}, {"action": "BUY", "amount": 9946.0, "date": "2022-02-18", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000003/0001697936-22-000003-index.htm"}, {"action": "BUY", "amount": 8800.0, "date": "2022-01-25", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000002/0001697936-22-000002-index.htm"}, {"action": "BUY", "amount": 9296.5, "date": "2022-01-06", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000001/0001697936-22-000001-index.htm"}], "latest": {"action": "BUY", "amount": 7496.0, "date": "2022-05-18", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169793622000007/0001697936-22-000007-index.htm"}}, {"who": "Kirk Patrick Taylor", "who_key": "Taylor Kirk Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8035.075, "sold": 0, "net": 8035.075, "trades": 4, "top_score": 28.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2175.0, "date": "2023-06-15", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813523000002/0001698135-23-000002-index.htm"}, {"action": "BUY", "amount": 1960.875, "date": "2023-05-23", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813523000001/0001698135-23-000001-index.htm"}, {"action": "BUY", "amount": 1629.2, "date": "2022-05-23", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813522000002/0001698135-22-000002-index.htm"}, {"action": "BUY", "amount": 2270.0, "date": "2022-04-18", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813522000001/0001698135-22-000001-index.htm"}], "latest": {"action": "BUY", "amount": 2175.0, "date": "2023-06-15", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1590715/000169813523000002/0001698135-23-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001697936-26-000002", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "FORM 8-K/A", "accession": "0001477932-26-004585", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002173", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001477932-26-004477", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001654954-26-006850", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "FORM 8-K", "accession": "0001654954-26-006764", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001654954-26-005688", "price_sensitive": true}, {"form": "10-K", "date": "2026-05-20", "title": "FORM 10-K", "accession": "0001477932-26-003317", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001477932-26-003232", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001654954-26-004174", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001654954-26-003670", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001654954-26-003561", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001477932-26-001841", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001654954-26-002218", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "FORM 8-K", "accession": "0001654954-26-002177", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-03-09", "title": "FORM DEF 14A", "accession": "0001654954-26-001995", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-06", "title": "FORM PRE 14A", "accession": "0001654954-26-001991", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-016527", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "FORM 8-K", "accession": "0001654954-26-000427", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-21", "title": "FORM 8-K", "accession": "0001477932-25-008556", "price_sensitive": true}, {"form": "424B3", "date": "2025-11-18", "title": "Form 424B3", "accession": "0001477932-25-008433", "price_sensitive": false}, {"form": "10-Q/A", "date": "2025-11-17", "title": "FORM 10-Q/A", "accession": "0001477932-25-008406", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001477932-25-008333", "price_sensitive": true}, {"form": "4", "date": "2025-11-12", "title": "FORM 4", "accession": "0001477932-25-008080", "price_sensitive": false}, {"form": "4", "date": "2025-11-12", "title": "FORM 4", "accession": "0001477932-25-008078", "price_sensitive": false}], "performance": {"ticker": "AREC", "has_prices": true, "summary": {"n": 24, "avg": 0.11279013745374183, "win_rate": 0.6666666666666666, "best": 0.5660839990508582, "worst": -0.16656143452456124, "as_of": "2026-09-18"}, "buys": [{"who": "Taylor Kirk Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2175.0, "date": "2023-06-15", "score": 28.5, "ref_price": 1.7945, "return": 0.10337141264976317}, {"who": "Taylor Kirk Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1960.875, "date": "2023-05-23", "score": 28.2, "ref_price": 1.5804, "return": 0.25284738041002275}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7746.499999999999, "date": "2023-05-10", "score": 36.3, "ref_price": 1.6416, "return": 0.206140350877193}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6245.000000000001, "date": "2023-04-11", "score": 35.3, "ref_price": 1.2643, "return": 0.5660839990508582}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6879.999999999999, "date": "2023-03-16", "score": 35.8, "ref_price": 1.3867, "return": 0.42785029206028696}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7715.0, "date": "2023-02-13", "score": 36.3, "ref_price": 1.4989, "return": 0.32096871038761765}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6968.0, "date": "2023-01-10", "score": 35.8, "ref_price": 1.4683, "return": 0.34849826329769124}, {"who": "Taylor Kirk Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1629.2, "date": "2022-05-23", "score": 27.5, "ref_price": 1.6518, "return": 0.19869233563385402}, {"who": "Sauve Thomas M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 7496.0, "date": "2022-05-18", "score": 31.2, "ref_price": 1.5396, "return": 0.28604832424006227}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7488.0, "date": "2022-05-18", "score": 36.2, "ref_price": 1.5396, "return": 0.28604832424006227}, {"who": "Sauve Thomas M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 11343.5, "date": "2022-04-18", "score": 33.1, "ref_price": 2.284, "return": -0.13309982486865143}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 11342.5, "date": "2022-04-18", "score": 38.1, "ref_price": 2.284, "return": -0.13309982486865143}, {"who": "Taylor Kirk Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 2270.0, "date": "2022-04-18", "score": 28.7, "ref_price": 2.284, "return": -0.13309982486865143}, {"who": "Sauve Thomas M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 8046.0, "date": "2022-04-14", "score": 31.5, "ref_price": 2.3757, "return": -0.16656143452456124}, {"who": "Sauve Thomas M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 10092.000000000002, "date": "2022-03-16", "score": 32.6, "ref_price": 2.0189, "return": -0.019267918173262635}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10061.0, "date": "2022-03-16", "score": 37.5, "ref_price": 2.0189, "return": -0.019267918173262635}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9879.0, "date": "2022-02-18", "score": 37.5, "ref_price": 1.9985, "return": -0.009256942707030253}, {"who": "Sauve Thomas M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9946.0, "date": "2022-02-18", "score": 32.5, "ref_price": 1.9985, "return": -0.009256942707030253}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8795.0, "date": "2022-01-25", "score": 36.9, "ref_price": 1.8659, "return": 0.061150115225896404}, {"who": "Sauve Thomas M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 8800.0, "date": "2022-01-25", "score": 31.9, "ref_price": 1.8659, "return": 0.061150115225896404}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8795.0, "date": "2022-01-25", "score": 36.9, "ref_price": 1.8659, "return": 0.061150115225896404}, {"who": "Sauve Thomas M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 9296.5, "date": "2022-01-06", "score": 32.2, "ref_price": 1.9169, "return": 0.03291773175439508}, {"who": "Jensen Mark C.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 9847.5, "date": "2022-01-04", "score": 37.4, "ref_price": 1.9781, "return": 0.0009605176684697502}, {"who": "Layman Michael G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 292448.57139999996, "date": "2021-12-16", "score": 44.6, "ref_price": 1.7742, "return": 0.11599594183293878}]}, "price_series": [{"date": "2017-06-01", "close": 1020.6979, "volume": null}, {"date": "2017-06-02", "close": 1020.6979, "volume": null}, {"date": "2017-06-05", "close": 1020.6979, "volume": null}, {"date": "2017-06-06", "close": 1020.6979, "volume": null}, {"date": "2017-06-07", "close": 1020.6979, "volume": null}, {"date": "2017-06-08", "close": 1020.6979, "volume": null}, {"date": "2017-06-09", "close": 1020.6979, "volume": null}, {"date": "2017-06-12", "close": 1020.6979, "volume": null}, {"date": "2017-06-13", "close": 1020.6979, "volume": null}, {"date": "2017-06-14", "close": 1020.6979, "volume": null}, {"date": "2017-06-15", "close": 1020.6979, "volume": null}, {"date": "2017-06-16", "close": 1020.6979, "volume": null}, {"date": "2017-06-19", "close": 1.5294, "volume": 1030.0}, {"date": "2017-06-20", "close": 1.5294, "volume": null}, {"date": "2017-06-21", "close": 1.5294, "volume": null}, {"date": "2017-06-22", "close": 1.5294, "volume": null}, {"date": "2017-06-23", "close": 1.5294, "volume": null}, {"date": "2017-06-26", "close": 1.5294, "volume": null}, {"date": "2017-06-27", "close": 1.5294, "volume": null}, {"date": "2017-06-28", "close": 1.5294, "volume": null}, {"date": "2017-06-29", "close": 1.0196, "volume": 2896.0}, {"date": "2017-06-30", "close": 1.0196, "volume": null}, {"date": "2017-07-03", "close": 1.0196, "volume": null}, {"date": "2017-07-05", "close": 0.7647, "volume": 7412.0}, {"date": "2017-07-06", "close": 0.7647, "volume": null}, {"date": "2017-07-07", "close": 0.7647, "volume": null}, {"date": "2017-07-10", "close": 0.52, "volume": 2000.0}, {"date": "2017-07-11", "close": 0.52, "volume": null}, {"date": "2017-07-12", "close": 0.469, "volume": 800.0}, {"date": "2017-07-13", "close": 0.469, "volume": null}, {"date": "2017-07-14", "close": 0.469, "volume": null}, {"date": "2017-07-17", "close": 0.469, "volume": null}, {"date": "2017-07-18", "close": 0.469, "volume": null}, {"date": "2017-07-19", "close": 0.469, "volume": null}, {"date": "2017-07-20", "close": 0.469, "volume": null}, {"date": "2017-07-21", "close": 0.469, "volume": null}, {"date": "2017-07-24", "close": 0.469, "volume": null}, {"date": "2017-07-25", "close": 0.469, "volume": null}, {"date": "2017-07-26", "close": 0.469, "volume": null}, {"date": "2017-07-27", "close": 0.102, "volume": 734.0}, {"date": "2017-07-28", "close": 0.102, "volume": null}, {"date": "2017-07-31", "close": 0.102, "volume": null}, {"date": "2017-08-01", "close": 0.102, "volume": null}, {"date": "2017-08-02", "close": 0.102, "volume": null}, {"date": "2017-08-03", "close": 0.102, "volume": 250.0}, {"date": "2017-08-04", "close": 0.102, "volume": null}, {"date": "2017-08-07", "close": 0.102, "volume": null}, {"date": "2017-08-08", "close": 0.102, "volume": null}, {"date": "2017-08-09", "close": 0.102, "volume": null}, {"date": "2017-08-10", "close": 0.102, "volume": null}, {"date": "2017-08-11", "close": 0.102, "volume": null}, {"date": "2017-08-14", "close": 0.102, "volume": null}, {"date": "2017-08-15", "close": 0.102, "volume": null}, {"date": "2017-08-16", "close": 0.102, "volume": null}, {"date": "2017-08-17", "close": 0.051, "volume": 49836.0}, {"date": "2017-08-18", "close": 0.051, "volume": null}, {"date": "2017-08-21", "close": 0.051, "volume": null}, {"date": "2017-08-22", "close": 0.051, "volume": null}, {"date": "2017-08-23", "close": 0.051, "volume": null}, {"date": "2017-08-24", "close": 0.051, "volume": null}, {"date": "2017-08-25", "close": 0.051, "volume": null}, {"date": "2017-08-28", "close": 0.051, "volume": null}, {"date": "2017-08-29", "close": 0.051, "volume": null}, {"date": "2017-08-30", "close": 0.051, "volume": null}, {"date": "2017-08-31", "close": 0.051, "volume": null}, {"date": "2017-09-01", "close": 0.051, "volume": null}, {"date": "2017-09-05", "close": 0.051, "volume": null}, {"date": "2017-09-06", "close": 0.051, "volume": null}, {"date": "2017-09-07", "close": 0.051, "volume": null}, {"date": "2017-09-08", "close": 0.051, "volume": null}, {"date": "2017-09-11", "close": 0.051, "volume": null}, {"date": "2017-09-12", "close": 0.051, "volume": null}, {"date": "2017-09-13", "close": 0.051, "volume": null}, {"date": "2017-09-14", "close": 0.051, "volume": null}, {"date": "2017-09-15", "close": 0.051, "volume": null}, {"date": "2017-09-18", "close": 0.051, "volume": null}, {"date": "2017-09-19", "close": 0.051, "volume": null}, {"date": "2017-09-20", "close": 0.051, "volume": null}, {"date": "2017-09-21", "close": 0.051, "volume": null}, {"date": "2017-09-22", "close": 0.051, "volume": null}, {"date": "2017-09-25", "close": 0.051, "volume": null}, {"date": "2017-09-26", "close": 0.051, "volume": null}, {"date": "2017-09-27", "close": 0.051, "volume": null}, {"date": "2017-09-28", "close": 0.051, "volume": null}, {"date": "2017-09-29", "close": 0.051, "volume": null}, {"date": "2017-10-02", "close": 0.051, "volume": null}, {"date": "2017-10-03", "close": 0.051, "volume": null}, {"date": "2017-10-04", "close": 0.051, "volume": null}, {"date": "2017-10-05", "close": 0.051, "volume": null}, {"date": "2017-10-06", "close": 0.051, "volume": null}, {"date": "2017-10-09", "close": 0.051, "volume": null}, {"date": "2017-10-10", "close": 0.051, "volume": null}, {"date": "2017-10-11", "close": 0.051, "volume": null}, {"date": "2017-10-12", "close": 0.051, "volume": null}, {"date": "2017-10-13", "close": 0.051, "volume": null}, {"date": "2017-10-16", "close": 0.051, "volume": null}, {"date": "2017-10-17", "close": 0.051, "volume": null}, {"date": "2017-10-18", "close": 0.051, "volume": null}, {"date": "2017-10-19", "close": 0.051, "volume": null}, {"date": "2017-10-20", "close": 0.051, "volume": null}, {"date": "2017-10-23", "close": 0.051, "volume": null}, {"date": "2017-10-24", "close": 0.051, "volume": null}, {"date": "2017-10-25", "close": 0.051, "volume": null}, {"date": "2017-10-26", "close": 0.051, "volume": null}, {"date": "2017-10-27", "close": 0.051, "volume": null}, {"date": "2017-10-30", "close": 0.051, "volume": null}, {"date": "2017-10-31", "close": 0.051, "volume": null}, {"date": "2017-11-01", "close": 0.051, "volume": null}, {"date": "2017-11-02", "close": 0.051, "volume": null}, {"date": "2017-11-03", "close": 0.051, "volume": null}, {"date": "2017-11-06", "close": 0.051, "volume": null}, {"date": "2017-11-07", "close": 0.051, "volume": null}, {"date": "2017-11-08", "close": 0.051, "volume": null}, {"date": "2017-11-09", "close": 0.051, "volume": null}, {"date": "2017-11-10", "close": 0.051, "volume": null}, {"date": "2017-11-13", "close": 0.051, "volume": null}, {"date": "2017-11-14", "close": 0.051, "volume": null}, {"date": "2017-11-15", "close": 0.051, "volume": null}, {"date": "2017-11-16", "close": 0.051, "volume": null}, {"date": "2017-11-17", "close": 0.051, "volume": null}, {"date": "2017-11-20", "close": 0.051, "volume": null}, {"date": "2017-11-21", "close": 0.051, "volume": null}, {"date": "2017-11-22", "close": 0.051, "volume": null}, {"date": "2017-11-24", "close": 0.051, "volume": null}, {"date": "2017-11-27", "close": 0.051, "volume": null}, {"date": "2017-11-28", "close": 0.051, "volume": null}, {"date": "2017-11-29", "close": 0.051, "volume": null}, {"date": "2017-11-30", "close": 0.051, "volume": null}, {"date": "2017-12-01", "close": 0.051, "volume": null}, {"date": "2017-12-04", "close": 0.051, "volume": null}, {"date": "2017-12-05", "close": 0.051, "volume": null}, {"date": "2017-12-06", "close": 0.051, "volume": null}, {"date": "2017-12-07", "close": 0.051, "volume": null}, {"date": "2017-12-08", "close": 0.051, "volume": null}, {"date": "2017-12-11", "close": 0.051, "volume": null}, {"date": "2017-12-12", "close": 0.051, "volume": null}, {"date": "2017-12-13", "close": 0.051, "volume": null}, {"date": "2017-12-14", "close": 0.051, "volume": null}, {"date": "2017-12-15", "close": 0.051, "volume": null}, {"date": "2017-12-18", "close": 0.051, "volume": null}, {"date": "2017-12-19", "close": 0.051, "volume": null}, {"date": "2017-12-20", "close": 0.051, "volume": null}, {"date": "2017-12-21", "close": 0.051, "volume": null}, {"date": "2017-12-22", "close": 0.051, "volume": null}, {"date": "2017-12-26", "close": 0.051, "volume": null}, {"date": "2017-12-27", "close": 0.051, "volume": null}, {"date": "2017-12-28", "close": 0.051, "volume": null}, {"date": "2017-12-29", "close": 0.051, "volume": null}, {"date": "2018-01-02", "close": 0.051, "volume": null}, {"date": "2018-01-03", "close": 0.051, "volume": null}, {"date": "2018-01-04", "close": 0.051, "volume": null}, {"date": "2018-01-05", "close": 0.051, "volume": null}, {"date": "2018-01-08", "close": 0.051, "volume": null}, {"date": "2018-01-09", "close": 0.051, "volume": null}, {"date": "2018-01-10", "close": 0.051, "volume": null}, {"date": "2018-01-11", "close": 0.051, "volume": null}, {"date": "2018-01-12", "close": 0.051, "volume": null}, {"date": "2018-01-16", "close": 0.051, "volume": null}, {"date": "2018-01-17", "close": 0.051, "volume": null}, {"date": "2018-01-18", "close": 0.051, "volume": null}, {"date": "2018-01-19", "close": 0.051, "volume": null}, {"date": "2018-01-22", "close": 0.051, "volume": null}, {"date": "2018-01-23", "close": 0.051, "volume": null}, {"date": "2018-01-24", "close": 0.051, "volume": null}, {"date": "2018-01-25", "close": 0.051, "volume": null}, {"date": "2018-01-26", "close": 0.051, "volume": null}, {"date": "2018-01-29", "close": 0.051, "volume": null}, {"date": "2018-01-30", "close": 0.051, "volume": null}, {"date": "2018-01-31", "close": 0.051, "volume": null}, {"date": "2018-02-01", "close": 0.051, "volume": null}, {"date": "2018-02-02", "close": 0.051, "volume": null}, {"date": "2018-02-05", "close": 0.051, "volume": null}, {"date": "2018-02-06", "close": 0.051, "volume": null}, {"date": "2018-02-07", "close": 0.051, "volume": null}, {"date": "2018-02-08", "close": 0.051, "volume": null}, {"date": "2018-02-09", "close": 0.051, "volume": null}, {"date": "2018-02-12", "close": 0.051, "volume": null}, {"date": "2018-02-13", "close": 0.051, "volume": null}, {"date": "2018-02-14", "close": 0.051, "volume": null}, {"date": "2018-02-15", "close": 0.051, "volume": null}, {"date": "2018-02-16", "close": 0.051, "volume": null}, {"date": "2018-02-20", "close": 0.051, "volume": null}, {"date": "2018-02-21", "close": 0.051, "volume": null}, {"date": "2018-02-22", "close": 0.051, "volume": null}, {"date": "2018-02-23", "close": 0.051, "volume": null}, {"date": "2018-02-26", "close": 0.051, "volume": null}, {"date": "2018-02-27", "close": 0.051, "volume": null}, {"date": "2018-02-28", "close": 0.051, "volume": null}, {"date": "2018-03-01", "close": 1.1216, "volume": 7137.0}, {"date": "2018-03-02", "close": 1.8353, "volume": 950.0}, {"date": "2018-03-05", "close": 1.9883, "volume": 570.0}, {"date": "2018-03-06", "close": 3.0589, "volume": 2326.0}, {"date": "2018-03-07", "close": 1.1216, "volume": 530.0}, {"date": "2018-03-08", "close": 1.2236, "volume": 2040.0}, {"date": "2018-03-09", "close": 1.2236, "volume": 4645.0}, {"date": "2018-03-12", "close": 2.0393, "volume": 620.0}, {"date": "2018-03-13", "close": 1.7843, "volume": 310.0}, {"date": "2018-03-14", "close": 1.7843, "volume": null}, {"date": "2018-03-15", "close": 1.7843, "volume": null}, {"date": "2018-03-16", "close": 1.7843, "volume": null}, {"date": "2018-03-19", "close": 1.0196, "volume": 484.0}, {"date": "2018-03-20", "close": 1.2236, "volume": 1160.0}, {"date": "2018-03-21", "close": 1.5294, "volume": 339.0}, {"date": "2018-03-22", "close": 1.0604, "volume": 400.0}, {"date": "2018-03-23", "close": 1.0298, "volume": 200.0}, {"date": "2018-03-26", "close": 1.2439, "volume": 336.0}, {"date": "2018-03-27", "close": 1.2439, "volume": null}, {"date": "2018-03-28", "close": 1.2439, "volume": null}, {"date": "2018-03-29", "close": 1.3969, "volume": 400.0}, {"date": "2018-04-02", "close": 1.1215, "volume": 1000.0}, {"date": "2018-04-03", "close": 1.1787, "volume": 305.0}, {"date": "2018-04-04", "close": 1.1787, "volume": null}, {"date": "2018-04-05", "close": 1.1787, "volume": null}, {"date": "2018-04-06", "close": 1.1787, "volume": null}, {"date": "2018-04-09", "close": 1.1787, "volume": null}, {"date": "2018-04-10", "close": 1.1787, "volume": null}, {"date": "2018-04-11", "close": 1.0196, "volume": 105.0}, {"date": "2018-04-12", "close": 1.0196, "volume": null}, {"date": "2018-04-13", "close": 1.0197, "volume": 200.0}, {"date": "2018-04-16", "close": 1.0197, "volume": null}, {"date": "2018-04-17", "close": 1.2745, "volume": 23011.0}, {"date": "2018-04-18", "close": 1.0441, "volume": 3441.0}, {"date": "2018-04-19", "close": 1.0961, "volume": 6800.0}, {"date": "2018-04-20", "close": 1.0502, "volume": 349.0}, {"date": "2018-04-23", "close": 1.0502, "volume": 1000.0}, {"date": "2018-04-24", "close": 1.2236, "volume": 700.0}, {"date": "2018-04-25", "close": 1.2745, "volume": 2500.0}, {"date": "2018-04-26", "close": 1.2745, "volume": null}, {"date": "2018-04-27", "close": 1.2745, "volume": null}, {"date": "2018-04-30", "close": 1.2745, "volume": null}, {"date": "2018-05-01", "close": 1.2745, "volume": 335.0}, {"date": "2018-05-02", "close": 1.2745, "volume": null}, {"date": "2018-05-03", "close": 1.2745, "volume": null}, {"date": "2018-05-04", "close": 1.2745, "volume": null}, {"date": "2018-05-07", "close": 1.2898, "volume": 100.0}, {"date": "2018-05-08", "close": 1.2898, "volume": null}, {"date": "2018-05-09", "close": 1.2745, "volume": 125.0}, {"date": "2018-05-10", "close": 1.2745, "volume": 100.0}, {"date": "2018-05-11", "close": 1.2745, "volume": null}, {"date": "2018-05-14", "close": 1.2745, "volume": null}, {"date": "2018-05-15", "close": 1.2745, "volume": null}, {"date": "2018-05-16", "close": 1.2745, "volume": null}, {"date": "2018-05-17", "close": 1.2745, "volume": null}, {"date": "2018-05-18", "close": 1.2745, "volume": null}, {"date": "2018-05-21", "close": 1.2745, "volume": null}, {"date": "2018-05-22", "close": 1.2745, "volume": null}, {"date": "2018-05-23", "close": 1.2745, "volume": null}, {"date": "2018-05-24", "close": 1.0706, "volume": 125.0}, {"date": "2018-05-25", "close": 1.0706, "volume": null}, {"date": "2018-05-29", "close": 1.0706, "volume": null}, {"date": "2018-05-30", "close": 1.0706, "volume": null}, {"date": "2018-05-31", "close": 1.0706, "volume": null}, {"date": "2018-06-01", "close": 1.0706, "volume": null}, {"date": "2018-06-04", "close": 1.0706, "volume": null}, {"date": "2018-06-05", "close": 1.0706, "volume": null}, {"date": "2018-06-06", "close": 1.0706, "volume": null}, {"date": "2018-06-07", "close": 1.0706, "volume": null}, {"date": "2018-06-08", "close": 1.0706, "volume": null}, {"date": "2018-06-11", "close": 1.0706, "volume": null}, {"date": "2018-06-12", "close": 1.0706, "volume": null}, {"date": "2018-06-13", "close": 1.0706, "volume": null}, {"date": "2018-06-14", "close": 1.0706, "volume": null}, {"date": "2018-06-15", "close": 1.0706, "volume": null}, {"date": "2018-06-18", "close": 1.4785, "volume": 2050.0}, {"date": "2018-06-19", "close": 1.5009, "volume": 9874.0}, {"date": "2018-06-20", "close": 1.3765, "volume": 490.0}, {"date": "2018-06-21", "close": 1.3765, "volume": null}, {"date": "2018-06-22", "close": 1.35, "volume": 1140.0}, {"date": "2018-06-25", "close": 1.2236, "volume": 226.0}, {"date": "2018-06-26", "close": 1.2236, "volume": 274.0}, {"date": "2018-06-27", "close": 1.2236, "volume": null}, {"date": "2018-06-28", "close": 1.2032, "volume": 1149.0}, {"date": "2018-06-29", "close": 1.1726, "volume": 200.0}, {"date": "2018-07-02", "close": 1.1267, "volume": 100.0}, {"date": "2018-07-03", "close": 1.1267, "volume": null}, {"date": "2018-07-05", "close": 1.1267, "volume": null}, {"date": "2018-07-06", "close": 1.1267, "volume": null}, {"date": "2018-07-09", "close": 1.1267, "volume": null}, {"date": "2018-07-10", "close": 1.1267, "volume": null}, {"date": "2018-07-11", "close": 1.1216, "volume": 100.0}, {"date": "2018-07-12", "close": 1.1216, "volume": null}, {"date": "2018-07-13", "close": 1.1216, "volume": null}, {"date": "2018-07-16", "close": 1.1216, "volume": null}, {"date": "2018-07-17", "close": 1.2236, "volume": 502.0}, {"date": "2018-07-18", "close": 1.1216, "volume": 400.0}, {"date": "2018-07-19", "close": 1.1216, "volume": 200.0}, {"date": "2018-07-20", "close": 1.1522, "volume": 1004.0}, {"date": "2018-07-23", "close": 1.1522, "volume": null}, {"date": "2018-07-24", "close": 1.1522, "volume": null}, {"date": "2018-07-25", "close": 1.1522, "volume": null}, {"date": "2018-07-26", "close": 1.1522, "volume": null}, {"date": "2018-07-27", "close": 1.1522, "volume": null}, {"date": "2018-07-30", "close": 1.1522, "volume": null}, {"date": "2018-07-31", "close": 1.1522, "volume": null}, {"date": "2018-08-01", "close": 1.3255, "volume": 700.0}, {"date": "2018-08-02", "close": 1.3255, "volume": 300.0}, {"date": "2018-08-03", "close": 1.3255, "volume": null}, {"date": "2018-08-06", "close": 1.3255, "volume": null}, {"date": "2018-08-07", "close": 1.1726, "volume": 600.0}, {"date": "2018-08-08", "close": 1.1726, "volume": null}, {"date": "2018-08-09", "close": 1.1726, "volume": null}, {"date": "2018-08-10", "close": 1.1726, "volume": null}, {"date": "2018-08-13", "close": 2.182, "volume": 5590.0}, {"date": "2018-08-14", "close": 1.4785, "volume": 3533.0}, {"date": "2018-08-15", "close": 1.4785, "volume": null}, {"date": "2018-08-16", "close": 1.3153, "volume": 3295.0}, {"date": "2018-08-17", "close": 2.0393, "volume": 300.0}, {"date": "2018-08-20", "close": 2.5491, "volume": 100.0}, {"date": "2018-08-21", "close": 2.5491, "volume": 250.0}, {"date": "2018-08-22", "close": 2.5491, "volume": null}, {"date": "2018-08-23", "close": 2.5491, "volume": null}, {"date": "2018-08-24", "close": 2.5491, "volume": null}, {"date": "2018-08-27", "close": 1.5294, "volume": 380.0}, {"date": "2018-08-28", "close": 1.5294, "volume": null}, {"date": "2018-08-29", "close": 1.5294, "volume": null}, {"date": "2018-08-30", "close": 1.3663, "volume": 2200.0}, {"date": "2018-08-31", "close": 1.3663, "volume": null}, {"date": "2018-09-04", "close": 1.3663, "volume": null}, {"date": "2018-09-05", "close": 1.3663, "volume": null}, {"date": "2018-09-06", "close": 1.3663, "volume": null}, {"date": "2018-09-07", "close": 1.3663, "volume": null}, {"date": "2018-09-10", "close": 1.0196, "volume": 400.0}, {"date": "2018-09-11", "close": 1.0196, "volume": null}, {"date": "2018-09-12", "close": 1.0196, "volume": null}, {"date": "2018-09-13", "close": 1.0196, "volume": null}, {"date": "2018-09-14", "close": 1.4785, "volume": 1000.0}, {"date": "2018-09-17", "close": 3.0589, "volume": 11408.0}, {"date": "2018-09-18", "close": 6.1178, "volume": 3235.0}, {"date": "2018-09-19", "close": 6.1178, "volume": null}, {"date": "2018-09-20", "close": 4.5883, "volume": 650.0}, {"date": "2018-09-21", "close": 5.0981, "volume": 1838.0}, {"date": "2018-09-24", "close": 5.608, "volume": 2600.0}, {"date": "2018-09-25", "close": 6.1178, "volume": 2406.0}, {"date": "2018-09-26", "close": 7.0354, "volume": 3270.0}, {"date": "2018-09-27", "close": 7.1884, "volume": 461.0}, {"date": "2018-09-28", "close": 7.1272, "volume": 255.0}, {"date": "2018-10-01", "close": 7.6472, "volume": 800.0}, {"date": "2018-10-02", "close": 7.9021, "volume": 422.0}, {"date": "2018-10-03", "close": 7.6472, "volume": 864.0}, {"date": "2018-10-04", "close": 5.9648, "volume": 1603.0}, {"date": "2018-10-05", "close": 7.3923, "volume": 500.0}, {"date": "2018-10-08", "close": 6.1178, "volume": 633.0}, {"date": "2018-10-09", "close": 6.6786, "volume": 324.0}, {"date": "2018-10-10", "close": 6.6786, "volume": null}, {"date": "2018-10-11", "close": 6.6786, "volume": null}, {"date": "2018-10-12", "close": 7.5452, "volume": 190.0}, {"date": "2018-10-15", "close": 7.5452, "volume": 170.0}, {"date": "2018-10-16", "close": 8.157, "volume": 107.0}, {"date": "2018-10-17", "close": 8.157, "volume": null}, {"date": "2018-10-18", "close": 8.157, "volume": null}, {"date": "2018-10-19", "close": 8.157, "volume": null}, {"date": "2018-10-22", "close": 8.157, "volume": null}, {"date": "2018-10-23", "close": 8.4119, "volume": 922.0}, {"date": "2018-10-24", "close": 9.1766, "volume": 106.0}, {"date": "2018-10-25", "close": 9.1766, "volume": null}, {"date": "2018-10-26", "close": 9.1766, "volume": null}, {"date": "2018-10-29", "close": 9.1766, "volume": null}, {"date": "2018-10-30", "close": 9.1766, "volume": 616.0}, {"date": "2018-10-31", "close": 9.1766, "volume": null}, {"date": "2018-11-01", "close": 10.1963, "volume": 630.0}, {"date": "2018-11-02", "close": 12.2355, "volume": 803.0}, {"date": "2018-11-05", "close": 13.2552, "volume": 100.0}, {"date": "2018-11-06", "close": 13.2552, "volume": null}, {"date": "2018-11-07", "close": 13.041, "volume": 807.0}, {"date": "2018-11-08", "close": 11.7257, "volume": 401.0}, {"date": "2018-11-09", "close": 12.2355, "volume": 210.0}, {"date": "2018-11-12", "close": 12.2355, "volume": 250.0}, {"date": "2018-11-13", "close": 11.2159, "volume": 310.0}, {"date": "2018-11-14", "close": 11.7257, "volume": 2450.0}, {"date": "2018-11-15", "close": 11.7257, "volume": 1050.0}, {"date": "2018-11-16", "close": 11.7257, "volume": null}, {"date": "2018-11-19", "close": 11.2159, "volume": 2300.0}, {"date": "2018-11-20", "close": 11.2159, "volume": null}, {"date": "2018-11-21", "close": 9.9414, "volume": 2584.0}, {"date": "2018-11-23", "close": 9.9414, "volume": null}, {"date": "2018-11-26", "close": 11.7257, "volume": 250.0}, {"date": "2018-11-27", "close": 11.7257, "volume": null}, {"date": "2018-11-28", "close": 11.7257, "volume": null}, {"date": "2018-11-29", "close": 11.7257, "volume": null}, {"date": "2018-11-30", "close": 13.7548, "volume": 100.0}, {"date": "2018-12-03", "close": 14.2748, "volume": 140.0}, {"date": "2018-12-04", "close": 13.2552, "volume": 200.0}, {"date": "2018-12-06", "close": 10.7061, "volume": 200.0}, {"date": "2018-12-07", "close": 10.7061, "volume": null}, {"date": "2018-12-10", "close": 10.7061, "volume": null}, {"date": "2018-12-11", "close": 11.2159, "volume": 200.0}, {"date": "2018-12-12", "close": 13.2552, "volume": 100.0}, {"date": "2018-12-13", "close": 13.2552, "volume": null}, {"date": "2018-12-14", "close": 13.0002, "volume": 2200.0}, {"date": "2018-12-17", "close": 13.0002, "volume": null}, {"date": "2018-12-18", "close": 11.2159, "volume": 1000.0}, {"date": "2018-12-19", "close": 11.2159, "volume": null}, {"date": "2018-12-20", "close": 11.2159, "volume": null}, {"date": "2018-12-21", "close": 8.7178, "volume": 188.0}, {"date": "2018-12-24", "close": 8.7178, "volume": null}, {"date": "2018-12-26", "close": 8.7178, "volume": null}, {"date": "2018-12-27", "close": 10.1963, "volume": 200.0}, {"date": "2018-12-28", "close": 10.1963, "volume": null}, {"date": "2018-12-31", "close": 10.1963, "volume": null}, {"date": "2019-01-02", "close": 9.6865, "volume": 600.0}, {"date": "2019-01-03", "close": 9.1766, "volume": 625.0}, {"date": "2019-01-04", "close": 9.9414, "volume": 2333.0}, {"date": "2019-01-07", "close": 9.9923, "volume": 2922.0}, {"date": "2019-01-08", "close": 10.1963, "volume": 1200.0}, {"date": "2019-01-09", "close": 10.1963, "volume": null}, {"date": "2019-01-10", "close": 10.1963, "volume": null}, {"date": "2019-01-11", "close": 9.9923, "volume": 400.0}, {"date": "2019-01-14", "close": 9.9923, "volume": null}, {"date": "2019-01-15", "close": 10.0943, "volume": 6255.0}, {"date": "2019-01-16", "close": 10.0943, "volume": null}, {"date": "2019-01-17", "close": 10.0943, "volume": 225.0}, {"date": "2019-01-18", "close": 10.6041, "volume": 100.0}, {"date": "2019-01-22", "close": 10.6041, "volume": null}, {"date": "2019-01-23", "close": 10.7061, "volume": 174.0}, {"date": "2019-01-24", "close": 10.7061, "volume": null}, {"date": "2019-01-25", "close": 10.7061, "volume": 1100.0}, {"date": "2019-01-28", "close": 10.6041, "volume": 200.0}, {"date": "2019-01-29", "close": 11.012, "volume": 390.0}, {"date": "2019-01-30", "close": 11.012, "volume": null}, {"date": "2019-01-31", "close": 11.2159, "volume": 889.0}, {"date": "2019-02-01", "close": 11.2159, "volume": null}, {"date": "2019-02-04", "close": 11.2159, "volume": null}, {"date": "2019-02-05", "close": 11.3179, "volume": 100.0}, {"date": "2019-02-06", "close": 12.0316, "volume": 300.0}, {"date": "2019-02-07", "close": 12.2355, "volume": 200.0}, {"date": "2019-02-08", "close": 12.3375, "volume": 100.0}, {"date": "2019-02-11", "close": 12.3885, "volume": 205.0}, {"date": "2019-02-12", "close": 12.4395, "volume": 100.0}, {"date": "2019-02-13", "close": 12.4395, "volume": 300.0}, {"date": "2019-02-14", "close": 12.0316, "volume": 100.0}, {"date": "2019-02-15", "close": 4.3232, "volume": 133703.0}, {"date": "2019-02-19", "close": 4.0785, "volume": 57167.0}, {"date": "2019-02-20", "close": 4.0275, "volume": 24446.0}, {"date": "2019-02-21", "close": 3.9765, "volume": 22409.0}, {"date": "2019-02-22", "close": 4.0586, "volume": 12310.0}, {"date": "2019-02-25", "close": 3.9765, "volume": 3999.0}, {"date": "2019-02-26", "close": 4.0785, "volume": 27250.0}, {"date": "2019-02-27", "close": 4.1476, "volume": 68079.0}, {"date": "2019-02-28", "close": 4.364, "volume": 64028.0}, {"date": "2019-03-01", "close": 4.6394, "volume": 61693.0}, {"date": "2019-03-04", "close": 4.7922, "volume": 32269.0}, {"date": "2019-03-05", "close": 4.6393, "volume": 2152.0}, {"date": "2019-03-06", "close": 4.3844, "volume": 14941.0}, {"date": "2019-03-07", "close": 4.3436, "volume": 2649.0}, {"date": "2019-03-08", "close": 4.2569, "volume": 2402.0}, {"date": "2019-03-11", "close": 4.1295, "volume": 3287.0}, {"date": "2019-03-12", "close": 4.0785, "volume": 2170.0}, {"date": "2019-03-13", "close": 4.0785, "volume": 3116.0}, {"date": "2019-03-14", "close": 4.0133, "volume": 3149.0}, {"date": "2019-03-15", "close": 3.9765, "volume": 5409.0}, {"date": "2019-03-18", "close": 4.0539, "volume": 6938.0}, {"date": "2019-03-19", "close": 4.1272, "volume": 4073.0}, {"date": "2019-03-20", "close": 4.1193, "volume": 8436.0}, {"date": "2019-03-21", "close": 4.4354, "volume": 46600.0}, {"date": "2019-03-22", "close": 4.2824, "volume": 6425.0}, {"date": "2019-03-25", "close": 4.2824, "volume": 1616.0}, {"date": "2019-03-26", "close": 4.2315, "volume": 10600.0}, {"date": "2019-03-27", "close": 4.4252, "volume": 15256.0}, {"date": "2019-03-28", "close": 4.3844, "volume": 7056.0}, {"date": "2019-03-29", "close": 4.3231, "volume": 10501.0}, {"date": "2019-04-01", "close": 4.323, "volume": 9478.0}, {"date": "2019-04-02", "close": 4.1295, "volume": 3021.0}, {"date": "2019-04-03", "close": 4.2315, "volume": 11283.0}, {"date": "2019-04-04", "close": 4.0682, "volume": 9861.0}, {"date": "2019-04-05", "close": 4.2108, "volume": 10174.0}, {"date": "2019-04-08", "close": 4.1907, "volume": 5772.0}, {"date": "2019-04-09", "close": 4.2315, "volume": 9500.0}, {"date": "2019-04-10", "close": 4.0586, "volume": 4731.0}, {"date": "2019-04-11", "close": 4.0785, "volume": 12693.0}, {"date": "2019-04-12", "close": 4.0256, "volume": 1037.0}, {"date": "2019-04-15", "close": 4.0275, "volume": 4841.0}, {"date": "2019-04-16", "close": 3.9798, "volume": 3008.0}, {"date": "2019-04-17", "close": 3.9905, "volume": 6306.0}, {"date": "2019-04-18", "close": 3.9949, "volume": 10439.0}, {"date": "2019-04-22", "close": 4.0785, "volume": 4733.0}, {"date": "2019-04-23", "close": 4.0785, "volume": 6827.0}, {"date": "2019-04-24", "close": 3.9765, "volume": 3070.0}, {"date": "2019-04-25", "close": 4.0398, "volume": 7498.0}, {"date": "2019-04-26", "close": 3.9907, "volume": 4630.0}, {"date": "2019-04-29", "close": 3.958, "volume": 8032.0}, {"date": "2019-04-30", "close": 3.9562, "volume": 2365.0}, {"date": "2019-05-01", "close": 3.8134, "volume": 5428.0}, {"date": "2019-05-02", "close": 3.7726, "volume": 7429.0}, {"date": "2019-05-03", "close": 3.9577, "volume": 4458.0}, {"date": "2019-05-06", "close": 4.0173, "volume": 3175.0}, {"date": "2019-05-07", "close": 3.7216, "volume": 7020.0}, {"date": "2019-05-08", "close": 3.7216, "volume": 6258.0}, {"date": "2019-05-09", "close": 3.5687, "volume": 801.0}, {"date": "2019-05-10", "close": 3.5687, "volume": 6462.0}, {"date": "2019-05-13", "close": 3.5358, "volume": 1479.0}, {"date": "2019-05-14", "close": 3.523, "volume": 2028.0}, {"date": "2019-05-15", "close": 3.5584, "volume": 427.0}, {"date": "2019-05-16", "close": 3.5789, "volume": 3752.0}, {"date": "2019-05-17", "close": 3.5249, "volume": 4002.0}, {"date": "2019-05-20", "close": 3.7216, "volume": 7269.0}, {"date": "2019-05-21", "close": 3.9664, "volume": 7431.0}, {"date": "2019-05-22", "close": 3.8562, "volume": 7446.0}, {"date": "2019-05-23", "close": 3.6122, "volume": 8628.0}, {"date": "2019-05-24", "close": 3.5789, "volume": 1208.0}, {"date": "2019-05-28", "close": 3.6707, "volume": 1548.0}, {"date": "2019-05-29", "close": 3.5202, "volume": 9675.0}, {"date": "2019-05-30", "close": 3.5585, "volume": 7812.0}, {"date": "2019-05-31", "close": 3.4667, "volume": 4035.0}, {"date": "2019-06-03", "close": 3.3138, "volume": 4363.0}, {"date": "2019-06-04", "close": 3.1048, "volume": 13569.0}, {"date": "2019-06-05", "close": 2.6816, "volume": 8278.0}, {"date": "2019-06-06", "close": 2.2132, "volume": 196147.0}, {"date": "2019-06-07", "close": 2.1412, "volume": 55405.0}, {"date": "2019-06-10", "close": 2.1922, "volume": 34692.0}, {"date": "2019-06-11", "close": 2.1922, "volume": 18583.0}, {"date": "2019-06-12", "close": 2.6, "volume": 75535.0}, {"date": "2019-06-13", "close": 2.5746, "volume": 29616.0}, {"date": "2019-06-14", "close": 2.753, "volume": 55997.0}, {"date": "2019-06-17", "close": 2.6, "volume": 32470.0}, {"date": "2019-06-18", "close": 2.6306, "volume": 26098.0}, {"date": "2019-06-19", "close": 2.7428, "volume": 133787.0}, {"date": "2019-06-20", "close": 2.804, "volume": 22717.0}, {"date": "2019-06-21", "close": 2.8753, "volume": 43738.0}, {"date": "2019-06-24", "close": 2.9569, "volume": 215304.0}, {"date": "2019-06-25", "close": 2.8142, "volume": 28529.0}, {"date": "2019-06-26", "close": 2.9671, "volume": 16213.0}, {"date": "2019-06-27", "close": 2.9875, "volume": 15069.0}, {"date": "2019-06-28", "close": 3.0079, "volume": 34489.0}, {"date": "2019-07-01", "close": 3.5891, "volume": 219409.0}, {"date": "2019-07-02", "close": 3.6401, "volume": 50386.0}, {"date": "2019-07-03", "close": 3.5009, "volume": 5212.0}, {"date": "2019-07-05", "close": 3.6054, "volume": 24374.0}, {"date": "2019-07-08", "close": 3.2628, "volume": 47170.0}, {"date": "2019-07-09", "close": 3.3138, "volume": 30040.0}, {"date": "2019-07-10", "close": 3.1405, "volume": 11202.0}, {"date": "2019-07-11", "close": 3.1099, "volume": 6815.0}, {"date": "2019-07-12", "close": 3.4259, "volume": 17167.0}, {"date": "2019-07-15", "close": 3.6809, "volume": 20235.0}, {"date": "2019-07-16", "close": 3.3648, "volume": 11162.0}, {"date": "2019-07-17", "close": 3.3648, "volume": 10811.0}, {"date": "2019-07-18", "close": 3.4361, "volume": 20644.0}, {"date": "2019-07-19", "close": 3.2791, "volume": 5806.0}, {"date": "2019-07-22", "close": 3.3342, "volume": 7930.0}, {"date": "2019-07-23", "close": 3.0997, "volume": 37357.0}, {"date": "2019-07-24", "close": 3.2118, "volume": 7303.0}, {"date": "2019-07-25", "close": 3.2424, "volume": 13713.0}, {"date": "2019-07-26", "close": 3.0895, "volume": 8379.0}, {"date": "2019-07-29", "close": 3.0895, "volume": 3380.0}, {"date": "2019-07-30", "close": 3.0793, "volume": 33406.0}, {"date": "2019-07-31", "close": 2.9444, "volume": 21278.0}, {"date": "2019-08-01", "close": 2.8874, "volume": 17682.0}, {"date": "2019-08-02", "close": 2.9365, "volume": 28838.0}, {"date": "2019-08-05", "close": 2.5185, "volume": 3646.0}, {"date": "2019-08-06", "close": 2.6204, "volume": 15681.0}, {"date": "2019-08-07", "close": 2.6153, "volume": 3586.0}, {"date": "2019-08-08", "close": 2.5491, "volume": 12609.0}, {"date": "2019-08-09", "close": 2.5491, "volume": null}, {"date": "2019-08-12", "close": 2.8957, "volume": 16028.0}, {"date": "2019-08-13", "close": 2.6, "volume": 6699.0}, {"date": "2019-08-14", "close": 2.5389, "volume": 7748.0}, {"date": "2019-08-15", "close": 2.4604, "volume": 6816.0}, {"date": "2019-08-16", "close": 2.4012, "volume": 11851.0}, {"date": "2019-08-19", "close": 2.2432, "volume": 21672.0}, {"date": "2019-08-20", "close": 2.1514, "volume": 33616.0}, {"date": "2019-08-21", "close": 1.2337, "volume": 426777.0}, {"date": "2019-08-22", "close": 1.1394, "volume": 171717.0}, {"date": "2019-08-23", "close": 0.8157, "volume": 941158.0}, {"date": "2019-08-26", "close": 0.7851, "volume": 149805.0}, {"date": "2019-08-27", "close": 0.7341, "volume": 114939.0}, {"date": "2019-08-28", "close": 0.7137, "volume": 114526.0}, {"date": "2019-08-29", "close": 0.7901, "volume": 113745.0}, {"date": "2019-08-30", "close": 0.7137, "volume": 67773.0}, {"date": "2019-09-03", "close": 0.7341, "volume": 133884.0}, {"date": "2019-09-04", "close": 0.7341, "volume": 69876.0}, {"date": "2019-09-05", "close": 0.7239, "volume": 29209.0}, {"date": "2019-09-06", "close": 0.7239, "volume": 39877.0}, {"date": "2019-09-09", "close": 0.6526, "volume": 147342.0}, {"date": "2019-09-10", "close": 0.7749, "volume": 189149.0}, {"date": "2019-09-11", "close": 0.8156, "volume": 165801.0}, {"date": "2019-09-12", "close": 0.8055, "volume": 127453.0}, {"date": "2019-09-13", "close": 0.7596, "volume": 113690.0}, {"date": "2019-09-16", "close": 0.7443, "volume": 42027.0}, {"date": "2019-09-17", "close": 0.7341, "volume": 120363.0}, {"date": "2019-09-18", "close": 0.7137, "volume": 66557.0}, {"date": "2019-09-19", "close": 0.7035, "volume": 69965.0}, {"date": "2019-09-20", "close": 0.6933, "volume": 83168.0}, {"date": "2019-09-23", "close": 0.678, "volume": 158710.0}, {"date": "2019-09-24", "close": 0.6646, "volume": 67953.0}, {"date": "2019-09-25", "close": 0.6901, "volume": 36977.0}, {"date": "2019-09-26", "close": 0.6591, "volume": 147041.0}, {"date": "2019-09-27", "close": 0.673, "volume": 139240.0}, {"date": "2019-09-30", "close": 0.6016, "volume": 183343.0}, {"date": "2019-10-01", "close": 0.6118, "volume": 49720.0}, {"date": "2019-10-02", "close": 0.6093, "volume": 129293.0}, {"date": "2019-10-03", "close": 0.6424, "volume": 68605.0}, {"date": "2019-10-04", "close": 0.6189, "volume": 90006.0}, {"date": "2019-10-07", "close": 0.6424, "volume": 91096.0}, {"date": "2019-10-08", "close": 0.6246, "volume": 21137.0}, {"date": "2019-10-09", "close": 0.6628, "volume": 138354.0}, {"date": "2019-10-10", "close": 0.6628, "volume": 150858.0}, {"date": "2019-10-11", "close": 0.6832, "volume": 73308.0}, {"date": "2019-10-14", "close": 0.7014, "volume": 12409.0}, {"date": "2019-10-15", "close": 0.7137, "volume": 42700.0}, {"date": "2019-10-16", "close": 0.7137, "volume": 74086.0}, {"date": "2019-10-17", "close": 0.6933, "volume": 50243.0}, {"date": "2019-10-18", "close": 0.7137, "volume": 70869.0}, {"date": "2019-10-21", "close": 0.6678, "volume": 99358.0}, {"date": "2019-10-22", "close": 0.6577, "volume": 19059.0}, {"date": "2019-10-23", "close": 0.7137, "volume": 86957.0}, {"date": "2019-10-24", "close": 0.7239, "volume": 70219.0}, {"date": "2019-10-25", "close": 0.7319, "volume": 77973.0}, {"date": "2019-10-28", "close": 0.7339, "volume": 36390.0}, {"date": "2019-10-29", "close": 0.7404, "volume": 22543.0}, {"date": "2019-10-30", "close": 0.777, "volume": 84126.0}, {"date": "2019-10-31", "close": 0.7545, "volume": 75429.0}, {"date": "2019-11-01", "close": 0.7524, "volume": 69526.0}, {"date": "2019-11-04", "close": 0.7137, "volume": 16988.0}, {"date": "2019-11-05", "close": 0.7035, "volume": 66130.0}, {"date": "2019-11-06", "close": 0.7239, "volume": 34853.0}, {"date": "2019-11-07", "close": 0.6953, "volume": 60744.0}, {"date": "2019-11-08", "close": 0.6811, "volume": 37776.0}, {"date": "2019-11-11", "close": 0.6724, "volume": 44586.0}, {"date": "2019-11-12", "close": 0.6984, "volume": 5276.0}, {"date": "2019-11-13", "close": 0.6271, "volume": 65572.0}, {"date": "2019-11-14", "close": 0.6016, "volume": 28312.0}, {"date": "2019-11-15", "close": 0.6057, "volume": 13673.0}, {"date": "2019-11-18", "close": 0.5297, "volume": 86474.0}, {"date": "2019-11-19", "close": 0.6117, "volume": 51442.0}, {"date": "2019-11-20", "close": 0.5537, "volume": 63404.0}, {"date": "2019-11-21", "close": 0.5812, "volume": 45513.0}, {"date": "2019-11-22", "close": 0.6287, "volume": 88122.0}, {"date": "2019-11-25", "close": 0.5862, "volume": 59148.0}, {"date": "2019-11-26", "close": 0.6016, "volume": 14636.0}, {"date": "2019-11-27", "close": 0.7035, "volume": 38662.0}, {"date": "2019-11-29", "close": 0.7137, "volume": 36286.0}, {"date": "2019-12-02", "close": 0.7239, "volume": 8449.0}, {"date": "2019-12-03", "close": 0.7137, "volume": 624680.0}, {"date": "2019-12-04", "close": 0.6668, "volume": 47215.0}, {"date": "2019-12-05", "close": 0.7035, "volume": 33718.0}, {"date": "2019-12-06", "close": 0.6527, "volume": 36060.0}, {"date": "2019-12-09", "close": 0.673, "volume": 38964.0}, {"date": "2019-12-10", "close": 0.6832, "volume": 45312.0}, {"date": "2019-12-11", "close": 0.6811, "volume": 15647.0}, {"date": "2019-12-12", "close": 0.6526, "volume": 37705.0}, {"date": "2019-12-13", "close": 0.6933, "volume": 63605.0}, {"date": "2019-12-16", "close": 0.6423, "volume": 91769.0}, {"date": "2019-12-17", "close": 0.6424, "volume": 42243.0}, {"date": "2019-12-18", "close": 0.6118, "volume": 39026.0}, {"date": "2019-12-19", "close": 0.6159, "volume": 86760.0}, {"date": "2019-12-20", "close": 0.5813, "volume": 38287.0}, {"date": "2019-12-23", "close": 0.5498, "volume": 97342.0}, {"date": "2019-12-24", "close": 0.5781, "volume": 114556.0}, {"date": "2019-12-26", "close": 0.6118, "volume": 59313.0}, {"date": "2019-12-27", "close": 0.5914, "volume": 104535.0}, {"date": "2019-12-30", "close": 0.6373, "volume": 80610.0}, {"date": "2019-12-31", "close": 0.6424, "volume": 80742.0}, {"date": "2020-01-02", "close": 0.673, "volume": 30672.0}, {"date": "2020-01-03", "close": 0.6923, "volume": 53043.0}, {"date": "2020-01-06", "close": 0.6769, "volume": 10217.0}, {"date": "2020-01-07", "close": 0.6832, "volume": 22175.0}, {"date": "2020-01-08", "close": 0.6984, "volume": 54988.0}, {"date": "2020-01-09", "close": 0.6984, "volume": 33672.0}, {"date": "2020-01-10", "close": 0.6728, "volume": 43221.0}, {"date": "2020-01-13", "close": 0.6932, "volume": 78141.0}, {"date": "2020-01-14", "close": 0.6628, "volume": 10275.0}, {"date": "2020-01-15", "close": 0.5812, "volume": 120967.0}, {"date": "2020-01-16", "close": 0.5811, "volume": 37362.0}, {"date": "2020-01-17", "close": 0.5812, "volume": 19179.0}, {"date": "2020-01-21", "close": 0.5812, "volume": 10274.0}, {"date": "2020-01-22", "close": 0.5659, "volume": 20554.0}, {"date": "2020-01-23", "close": 0.5608, "volume": 8073.0}, {"date": "2020-01-24", "close": 0.4996, "volume": 74465.0}, {"date": "2020-01-27", "close": 0.4894, "volume": 38909.0}, {"date": "2020-01-28", "close": 0.5914, "volume": 175501.0}, {"date": "2020-01-29", "close": 0.6112, "volume": 67961.0}, {"date": "2020-01-30", "close": 0.6016, "volume": 11157.0}, {"date": "2020-01-31", "close": 0.6112, "volume": 66174.0}, {"date": "2020-02-03", "close": 0.5812, "volume": 34427.0}, {"date": "2020-02-04", "close": 0.5812, "volume": 20447.0}, {"date": "2020-02-05", "close": 0.5506, "volume": 32504.0}, {"date": "2020-02-06", "close": 0.5608, "volume": 102885.0}, {"date": "2020-02-07", "close": 0.5098, "volume": 52282.0}, {"date": "2020-02-10", "close": 0.5384, "volume": 55229.0}, {"date": "2020-02-11", "close": 0.5097, "volume": 10991.0}, {"date": "2020-02-12", "close": 0.52, "volume": 9670.0}, {"date": "2020-02-13", "close": 0.5159, "volume": 19858.0}, {"date": "2020-02-14", "close": 0.5812, "volume": 96339.0}, {"date": "2020-02-18", "close": 0.5812, "volume": 33875.0}, {"date": "2020-02-19", "close": 0.571, "volume": 18484.0}, {"date": "2020-02-20", "close": 0.5812, "volume": 14029.0}, {"date": "2020-02-21", "close": 0.52, "volume": 1733943.0}, {"date": "2020-02-24", "close": 0.4996, "volume": 148106.0}, {"date": "2020-02-25", "close": 0.469, "volume": 14975.0}, {"date": "2020-02-26", "close": 0.469, "volume": 25443.0}, {"date": "2020-02-27", "close": 0.4997, "volume": 218405.0}, {"date": "2020-02-28", "close": 0.7023, "volume": 256826.0}, {"date": "2020-03-02", "close": 0.7851, "volume": 238992.0}, {"date": "2020-03-03", "close": 0.7647, "volume": 73965.0}, {"date": "2020-03-04", "close": 0.8361, "volume": 80224.0}, {"date": "2020-03-05", "close": 0.8147, "volume": 70104.0}, {"date": "2020-03-06", "close": 0.8514, "volume": 86287.0}, {"date": "2020-03-09", "close": 0.8973, "volume": 107547.0}, {"date": "2020-03-10", "close": 0.9788, "volume": 159660.0}, {"date": "2020-03-11", "close": 0.9686, "volume": 61345.0}, {"date": "2020-03-12", "close": 1.0196, "volume": 252046.0}, {"date": "2020-03-13", "close": 1.04, "volume": 250686.0}, {"date": "2020-03-16", "close": 0.8667, "volume": 180080.0}, {"date": "2020-03-17", "close": 1.0106, "volume": 34112.0}, {"date": "2020-03-18", "close": 0.9363, "volume": 17690.0}, {"date": "2020-03-19", "close": 1.0196, "volume": 42058.0}, {"date": "2020-03-20", "close": 0.9537, "volume": 99311.0}, {"date": "2020-03-23", "close": 0.9889, "volume": 62004.0}, {"date": "2020-03-24", "close": 1.0502, "volume": 53082.0}, {"date": "2020-03-25", "close": 1.04, "volume": 51563.0}, {"date": "2020-03-26", "close": 1.0176, "volume": 43237.0}, {"date": "2020-03-27", "close": 1.0808, "volume": 43191.0}, {"date": "2020-03-30", "close": 1.0706, "volume": 25904.0}, {"date": "2020-03-31", "close": 1.0604, "volume": 15728.0}, {"date": "2020-04-01", "close": 1.091, "volume": 43281.0}, {"date": "2020-04-02", "close": 1.1012, "volume": 47236.0}, {"date": "2020-04-03", "close": 1.2134, "volume": 89850.0}, {"date": "2020-04-06", "close": 1.1624, "volume": 90070.0}, {"date": "2020-04-07", "close": 1.1522, "volume": 30459.0}, {"date": "2020-04-08", "close": 1.1522, "volume": 55151.0}, {"date": "2020-04-09", "close": 1.1114, "volume": 14291.0}, {"date": "2020-04-13", "close": 1.0196, "volume": 54431.0}, {"date": "2020-04-14", "close": 1.04, "volume": 6183.0}, {"date": "2020-04-15", "close": 0.9686, "volume": 23881.0}, {"date": "2020-04-16", "close": 0.989, "volume": 30373.0}, {"date": "2020-04-17", "close": 1.091, "volume": 46705.0}, {"date": "2020-04-20", "close": 1.0093, "volume": 32110.0}, {"date": "2020-04-21", "close": 1.0094, "volume": 14973.0}, {"date": "2020-04-22", "close": 1.0094, "volume": 18188.0}, {"date": "2020-04-23", "close": 0.9686, "volume": 75498.0}, {"date": "2020-04-24", "close": 0.9666, "volume": 28151.0}, {"date": "2020-04-27", "close": 0.9472, "volume": 34899.0}, {"date": "2020-04-28", "close": 0.933, "volume": 13970.0}, {"date": "2020-04-29", "close": 0.9279, "volume": 50943.0}, {"date": "2020-04-30", "close": 0.9381, "volume": 23807.0}, {"date": "2020-05-01", "close": 0.9323, "volume": 17938.0}, {"date": "2020-05-04", "close": 0.9381, "volume": 8497.0}, {"date": "2020-05-05", "close": 0.8973, "volume": 13777.0}, {"date": "2020-05-06", "close": 0.8973, "volume": 4366.0}, {"date": "2020-05-07", "close": 0.8773, "volume": 26451.0}, {"date": "2020-05-08", "close": 0.9381, "volume": 19256.0}, {"date": "2020-05-11", "close": 0.8626, "volume": 29450.0}, {"date": "2020-05-12", "close": 0.8668, "volume": 45774.0}, {"date": "2020-05-13", "close": 0.8157, "volume": 70820.0}, {"date": "2020-05-14", "close": 0.8829, "volume": 38325.0}, {"date": "2020-05-15", "close": 0.8856, "volume": 17613.0}, {"date": "2020-05-18", "close": 0.944, "volume": 14552.0}, {"date": "2020-05-19", "close": 0.9177, "volume": 21255.0}, {"date": "2020-05-20", "close": 0.9483, "volume": 11343.0}, {"date": "2020-05-21", "close": 0.9177, "volume": 21743.0}, {"date": "2020-05-22", "close": 0.9788, "volume": 35670.0}, {"date": "2020-05-26", "close": 0.9584, "volume": 21200.0}, {"date": "2020-05-27", "close": 1.04, "volume": 74123.0}, {"date": "2020-05-28", "close": 1.0298, "volume": 52008.0}, {"date": "2020-05-29", "close": 1.091, "volume": 56250.0}, {"date": "2020-06-01", "close": 1.1522, "volume": 85810.0}, {"date": "2020-06-02", "close": 1.1624, "volume": 34830.0}, {"date": "2020-06-03", "close": 1.1318, "volume": 49302.0}, {"date": "2020-06-04", "close": 1.1318, "volume": 62353.0}, {"date": "2020-06-05", "close": 1.1726, "volume": 78446.0}, {"date": "2020-06-08", "close": 1.193, "volume": 71346.0}, {"date": "2020-06-09", "close": 1.2745, "volume": 78744.0}, {"date": "2020-06-10", "close": 1.2236, "volume": 52996.0}, {"date": "2020-06-11", "close": 1.193, "volume": 40791.0}, {"date": "2020-06-12", "close": 1.2134, "volume": 48931.0}, {"date": "2020-06-15", "close": 1.1726, "volume": 66816.0}, {"date": "2020-06-16", "close": 1.2643, "volume": 93492.0}, {"date": "2020-06-17", "close": 1.3051, "volume": 71380.0}, {"date": "2020-06-18", "close": 1.1521, "volume": 68352.0}, {"date": "2020-06-19", "close": 1.2236, "volume": 112814.0}, {"date": "2020-06-22", "close": 1.2541, "volume": 50135.0}, {"date": "2020-06-23", "close": 1.2643, "volume": 51365.0}, {"date": "2020-06-24", "close": 1.2134, "volume": 6213.0}, {"date": "2020-06-25", "close": 1.2236, "volume": 33885.0}, {"date": "2020-06-26", "close": 1.1522, "volume": 54479.0}, {"date": "2020-06-29", "close": 1.1624, "volume": 62177.0}, {"date": "2020-06-30", "close": 1.2032, "volume": 113386.0}, {"date": "2020-07-01", "close": 1.2134, "volume": 33282.0}, {"date": "2020-07-02", "close": 1.3867, "volume": 101053.0}, {"date": "2020-07-06", "close": 1.7742, "volume": 2041292.0}, {"date": "2020-07-07", "close": 1.3357, "volume": 574246.0}, {"date": "2020-07-08", "close": 1.4071, "volume": 200877.0}, {"date": "2020-07-09", "close": 1.3663, "volume": 129191.0}, {"date": "2020-07-10", "close": 1.3867, "volume": 119568.0}, {"date": "2020-07-13", "close": 1.3255, "volume": 77490.0}, {"date": "2020-07-14", "close": 1.3561, "volume": 53339.0}, {"date": "2020-07-15", "close": 1.4479, "volume": 128122.0}, {"date": "2020-07-16", "close": 1.509, "volume": 166079.0}, {"date": "2020-07-17", "close": 1.5295, "volume": 84583.0}, {"date": "2020-07-20", "close": 1.5192, "volume": 70968.0}, {"date": "2020-07-21", "close": 1.5294, "volume": 13392.0}, {"date": "2020-07-22", "close": 1.5294, "volume": 71379.0}, {"date": "2020-07-23", "close": 1.5498, "volume": 44186.0}, {"date": "2020-07-24", "close": 1.3969, "volume": 3128352.0}, {"date": "2020-07-27", "close": 1.3663, "volume": 565969.0}, {"date": "2020-07-28", "close": 1.3969, "volume": 105348.0}, {"date": "2020-07-29", "close": 1.351, "volume": 52259.0}, {"date": "2020-07-30", "close": 1.2643, "volume": 59127.0}, {"date": "2020-07-31", "close": 1.3969, "volume": 358075.0}, {"date": "2020-08-03", "close": 1.2847, "volume": 188971.0}, {"date": "2020-08-04", "close": 1.2643, "volume": 423629.0}, {"date": "2020-08-05", "close": 1.2796, "volume": 70316.0}, {"date": "2020-08-06", "close": 1.3254, "volume": 53117.0}, {"date": "2020-08-07", "close": 1.2949, "volume": 21072.0}, {"date": "2020-08-10", "close": 1.3561, "volume": 33531.0}, {"date": "2020-08-11", "close": 1.3306, "volume": 55816.0}, {"date": "2020-08-12", "close": 1.3153, "volume": 29817.0}, {"date": "2020-08-13", "close": 1.2949, "volume": 25178.0}, {"date": "2020-08-14", "close": 1.3357, "volume": 29860.0}, {"date": "2020-08-17", "close": 1.3968, "volume": 21427.0}, {"date": "2020-08-18", "close": 1.3459, "volume": 22487.0}, {"date": "2020-08-19", "close": 1.3459, "volume": 20794.0}, {"date": "2020-08-20", "close": 1.3561, "volume": 14835.0}, {"date": "2020-08-21", "close": 1.3153, "volume": 50132.0}, {"date": "2020-08-24", "close": 1.3051, "volume": 15345.0}, {"date": "2020-08-25", "close": 1.2745, "volume": 23655.0}, {"date": "2020-08-26", "close": 1.2236, "volume": 68941.0}, {"date": "2020-08-27", "close": 1.193, "volume": 11802.0}, {"date": "2020-08-28", "close": 1.2643, "volume": 17283.0}, {"date": "2020-08-31", "close": 1.2847, "volume": 53723.0}, {"date": "2020-09-01", "close": 1.3459, "volume": 28639.0}, {"date": "2020-09-02", "close": 1.3663, "volume": 74004.0}, {"date": "2020-09-03", "close": 1.3561, "volume": 36228.0}, {"date": "2020-09-04", "close": 1.3255, "volume": 31997.0}, {"date": "2020-09-08", "close": 1.3255, "volume": 75710.0}, {"date": "2020-09-09", "close": 1.3255, "volume": 86466.0}, {"date": "2020-09-10", "close": 1.3663, "volume": 41158.0}, {"date": "2020-09-11", "close": 1.3663, "volume": 43439.0}, {"date": "2020-09-14", "close": 1.4377, "volume": 137685.0}, {"date": "2020-09-15", "close": 1.3969, "volume": 50330.0}, {"date": "2020-09-16", "close": 1.4785, "volume": 50483.0}, {"date": "2020-09-17", "close": 1.5498, "volume": 113481.0}, {"date": "2020-09-18", "close": 1.6416, "volume": 164029.0}, {"date": "2020-09-21", "close": 1.5702, "volume": 63719.0}, {"date": "2020-09-22", "close": 1.5294, "volume": 59027.0}, {"date": "2020-09-23", "close": 1.4173, "volume": 48195.0}, {"date": "2020-09-24", "close": 1.4173, "volume": 23082.0}, {"date": "2020-09-25", "close": 1.5192, "volume": 37975.0}, {"date": "2020-09-28", "close": 1.56, "volume": 21910.0}, {"date": "2020-09-29", "close": 1.5498, "volume": 29162.0}, {"date": "2020-09-30", "close": 1.5294, "volume": 57572.0}, {"date": "2020-10-01", "close": 1.5498, "volume": 12040.0}, {"date": "2020-10-02", "close": 1.56, "volume": 41498.0}, {"date": "2020-10-05", "close": 1.6314, "volume": 67916.0}, {"date": "2020-10-06", "close": 1.662, "volume": 42447.0}, {"date": "2020-10-07", "close": 2.651, "volume": 160000100.0}, {"date": "2020-10-08", "close": 2.1616, "volume": 5962115.0}, {"date": "2020-10-09", "close": 2.0495, "volume": 4604985.0}, {"date": "2020-10-12", "close": 1.8863, "volume": 3390699.0}, {"date": "2020-10-13", "close": 1.8863, "volume": 3804494.0}, {"date": "2020-10-14", "close": 1.8353, "volume": 1491306.0}, {"date": "2020-10-15", "close": 1.7894, "volume": 3254316.0}, {"date": "2020-10-16", "close": 1.7538, "volume": 2357744.0}, {"date": "2020-10-19", "close": 1.6518, "volume": 1508082.0}, {"date": "2020-10-20", "close": 1.6722, "volume": 1403926.0}, {"date": "2020-10-21", "close": 1.611, "volume": 1462001.0}, {"date": "2020-10-22", "close": 1.5702, "volume": 1460195.0}, {"date": "2020-10-23", "close": 1.56, "volume": 620069.0}, {"date": "2020-10-26", "close": 1.509, "volume": 931383.0}, {"date": "2020-10-27", "close": 1.5157, "volume": 486026.0}, {"date": "2020-10-28", "close": 1.6008, "volume": 1151253.0}, {"date": "2020-10-29", "close": 1.5702, "volume": 408487.0}, {"date": "2020-10-30", "close": 1.4683, "volume": 1442428.0}, {"date": "2020-11-02", "close": 1.4785, "volume": 393541.0}, {"date": "2020-11-03", "close": 1.5192, "volume": 263431.0}, {"date": "2020-11-04", "close": 1.4581, "volume": 294863.0}, {"date": "2020-11-05", "close": 1.4785, "volume": 274362.0}, {"date": "2020-11-06", "close": 1.3867, "volume": 800650.0}, {"date": "2020-11-09", "close": 1.3459, "volume": 875652.0}, {"date": "2020-11-10", "close": 1.3459, "volume": 233822.0}, {"date": "2020-11-11", "close": 1.3153, "volume": 340984.0}, {"date": "2020-11-12", "close": 1.3255, "volume": 680153.0}, {"date": "2020-11-13", "close": 1.4071, "volume": 525960.0}, {"date": "2020-11-16", "close": 1.6518, "volume": 2804663.0}, {"date": "2020-11-17", "close": 1.4989, "volume": 1199168.0}, {"date": "2020-11-18", "close": 1.509, "volume": 969014.0}, {"date": "2020-11-19", "close": 1.4887, "volume": 542065.0}, {"date": "2020-11-20", "close": 1.4989, "volume": 563223.0}, {"date": "2020-11-23", "close": 1.6722, "volume": 2317512.0}, {"date": "2020-11-24", "close": 2.0596, "volume": 18790820.0}, {"date": "2020-11-25", "close": 1.8863, "volume": 2836571.0}, {"date": "2020-11-27", "close": 1.9577, "volume": 1042626.0}, {"date": "2020-11-30", "close": 1.8353, "volume": 1328362.0}, {"date": "2020-12-01", "close": 1.6824, "volume": 802974.0}, {"date": "2020-12-02", "close": 1.7945, "volume": 645541.0}, {"date": "2020-12-03", "close": 1.764, "volume": 458693.0}, {"date": "2020-12-04", "close": 1.7843, "volume": 598892.0}, {"date": "2020-12-07", "close": 1.9271, "volume": 1602627.0}, {"date": "2020-12-08", "close": 2.0189, "volume": 1356844.0}, {"date": "2020-12-09", "close": 1.7945, "volume": 1444343.0}, {"date": "2020-12-10", "close": 1.8965, "volume": 899392.0}, {"date": "2020-12-11", "close": 1.8659, "volume": 841962.0}, {"date": "2020-12-14", "close": 1.9169, "volume": 1179736.0}, {"date": "2020-12-15", "close": 1.8659, "volume": 1627328.0}, {"date": "2020-12-16", "close": 1.7334, "volume": 1823866.0}, {"date": "2020-12-17", "close": 1.7436, "volume": 613697.0}, {"date": "2020-12-18", "close": 1.662, "volume": 794770.0}, {"date": "2020-12-21", "close": 1.713, "volume": 663312.0}, {"date": "2020-12-22", "close": 1.6926, "volume": 1055801.0}, {"date": "2020-12-23", "close": 1.6824, "volume": 658552.0}, {"date": "2020-12-24", "close": 1.7538, "volume": 913002.0}, {"date": "2020-12-28", "close": 2.0087, "volume": 6623379.0}, {"date": "2020-12-29", "close": 2.1208, "volume": 3147059.0}, {"date": "2020-12-30", "close": 1.9679, "volume": 1723779.0}, {"date": "2020-12-31", "close": 1.9883, "volume": 2589815.0}, {"date": "2021-01-04", "close": 1.9271, "volume": 1556282.0}, {"date": "2021-01-05", "close": 1.9883, "volume": 1651860.0}, {"date": "2021-01-06", "close": 1.8863, "volume": 1841888.0}, {"date": "2021-01-07", "close": 2.2024, "volume": 3863472.0}, {"date": "2021-01-08", "close": 2.182, "volume": 2566663.0}, {"date": "2021-01-11", "close": 2.0902, "volume": 1938861.0}, {"date": "2021-01-12", "close": 2.1514, "volume": 1477581.0}, {"date": "2021-01-13", "close": 2.1616, "volume": 1899000.0}, {"date": "2021-01-14", "close": 2.2432, "volume": 1794214.0}, {"date": "2021-01-15", "close": 2.1004, "volume": 2782112.0}, {"date": "2021-01-19", "close": 2.5491, "volume": 8559088.0}, {"date": "2021-01-20", "close": 2.5083, "volume": 4095192.0}, {"date": "2021-01-21", "close": 2.6714, "volume": 6512834.0}, {"date": "2021-01-22", "close": 2.8346, "volume": 5535824.0}, {"date": "2021-01-25", "close": 2.7632, "volume": 3794801.0}, {"date": "2021-01-26", "close": 2.804, "volume": 3170844.0}, {"date": "2021-01-27", "close": 2.4471, "volume": 2729139.0}, {"date": "2021-01-28", "close": 2.6102, "volume": 1597880.0}, {"date": "2021-01-29", "close": 2.3859, "volume": 1456365.0}, {"date": "2021-02-01", "close": 2.5593, "volume": 2162581.0}, {"date": "2021-02-02", "close": 3.4361, "volume": 92957480.0}, {"date": "2021-02-03", "close": 4.5883, "volume": 35108320.0}, {"date": "2021-02-04", "close": 4.7719, "volume": 14663660.0}, {"date": "2021-02-05", "close": 6.1178, "volume": 57553070.0}, {"date": "2021-02-08", "close": 7.2903, "volume": 18141620.0}, {"date": "2021-02-09", "close": 7.4637, "volume": 12807590.0}, {"date": "2021-02-10", "close": 6.9029, "volume": 7340115.0}, {"date": "2021-02-11", "close": 6.8825, "volume": 4584614.0}, {"date": "2021-02-12", "close": 6.4644, "volume": 4500829.0}, {"date": "2021-02-16", "close": 6.8417, "volume": 6540036.0}, {"date": "2021-02-17", "close": 6.6378, "volume": 3519777.0}, {"date": "2021-02-18", "close": 6.546, "volume": 5731395.0}, {"date": "2021-02-19", "close": 6.6786, "volume": 2998484.0}, {"date": "2021-02-22", "close": 6.2401, "volume": 3731536.0}, {"date": "2021-02-23", "close": 5.1797, "volume": 5171295.0}, {"date": "2021-02-24", "close": 5.8017, "volume": 4730388.0}, {"date": "2021-02-25", "close": 4.6291, "volume": 5433582.0}, {"date": "2021-02-26", "close": 5.3021, "volume": 4910503.0}, {"date": "2021-03-01", "close": 5.1491, "volume": 3052271.0}, {"date": "2021-03-02", "close": 5.1593, "volume": 1965734.0}, {"date": "2021-03-03", "close": 4.6393, "volume": 2421775.0}, {"date": "2021-03-04", "close": 3.9562, "volume": 3926317.0}, {"date": "2021-03-05", "close": 4.0071, "volume": 3792179.0}, {"date": "2021-03-08", "close": 3.742, "volume": 1536643.0}, {"date": "2021-03-09", "close": 4.2824, "volume": 1705428.0}, {"date": "2021-03-10", "close": 4.0785, "volume": 1927885.0}, {"date": "2021-03-11", "close": 4.4864, "volume": 2332164.0}, {"date": "2021-03-12", "close": 4.4252, "volume": 1662413.0}, {"date": "2021-03-15", "close": 4.6801, "volume": 4322814.0}, {"date": "2021-03-16", "close": 4.3436, "volume": 1600951.0}, {"date": "2021-03-17", "close": 4.6699, "volume": 75453730.0}, {"date": "2021-03-18", "close": 4.5679, "volume": 15565910.0}, {"date": "2021-03-19", "close": 4.6495, "volume": 3630825.0}, {"date": "2021-03-22", "close": 4.2824, "volume": 3448010.0}, {"date": "2021-03-23", "close": 3.9867, "volume": 2288352.0}, {"date": "2021-03-24", "close": 3.8134, "volume": 2092847.0}, {"date": "2021-03-25", "close": 3.9765, "volume": 1885138.0}, {"date": "2021-03-26", "close": 3.7828, "volume": 1363474.0}, {"date": "2021-03-29", "close": 3.9562, "volume": 1407155.0}, {"date": "2021-03-30", "close": 3.7114, "volume": 1262637.0}, {"date": "2021-03-31", "close": 3.8746, "volume": 1270113.0}, {"date": "2021-04-01", "close": 3.8695, "volume": 1281576.0}, {"date": "2021-04-05", "close": 3.6911, "volume": 1029617.0}, {"date": "2021-04-06", "close": 3.946, "volume": 1710117.0}, {"date": "2021-04-07", "close": 3.7216, "volume": 1012313.0}, {"date": "2021-04-08", "close": 4.0887, "volume": 2881913.0}, {"date": "2021-04-09", "close": 3.793, "volume": 1394128.0}, {"date": "2021-04-12", "close": 3.6707, "volume": 1064133.0}, {"date": "2021-04-13", "close": 3.5993, "volume": 1156939.0}, {"date": "2021-04-14", "close": 3.4973, "volume": 771620.0}, {"date": "2021-04-15", "close": 3.3036, "volume": 1456063.0}, {"date": "2021-04-16", "close": 3.4158, "volume": 1691882.0}, {"date": "2021-04-19", "close": 2.9263, "volume": 1983969.0}, {"date": "2021-04-20", "close": 3.2118, "volume": 1435640.0}, {"date": "2021-04-21", "close": 3.2526, "volume": 1270276.0}, {"date": "2021-04-22", "close": 3.171, "volume": 1133850.0}, {"date": "2021-04-23", "close": 3.3444, "volume": 437107.0}, {"date": "2021-04-26", "close": 3.4056, "volume": 822120.0}, {"date": "2021-04-27", "close": 3.2628, "volume": 739413.0}, {"date": "2021-04-28", "close": 3.4871, "volume": 546480.0}, {"date": "2021-04-29", "close": 3.375, "volume": 448356.0}, {"date": "2021-04-30", "close": 3.273, "volume": 328465.0}, {"date": "2021-05-03", "close": 3.0079, "volume": 1074465.0}, {"date": "2021-05-04", "close": 3.0793, "volume": 855336.0}, {"date": "2021-05-05", "close": 3.2016, "volume": 1145692.0}, {"date": "2021-05-06", "close": 2.9365, "volume": 1174770.0}, {"date": "2021-05-07", "close": 3.0997, "volume": 382810.0}, {"date": "2021-05-10", "close": 2.8753, "volume": 594719.0}, {"date": "2021-05-11", "close": 3.0385, "volume": 811770.0}, {"date": "2021-05-12", "close": 2.804, "volume": 633934.0}, {"date": "2021-05-13", "close": 2.6306, "volume": 928070.0}, {"date": "2021-05-14", "close": 2.8346, "volume": 493289.0}, {"date": "2021-05-17", "close": 2.9059, "volume": 454509.0}, {"date": "2021-05-18", "close": 2.8855, "volume": 539950.0}, {"date": "2021-05-19", "close": 2.7632, "volume": 377740.0}, {"date": "2021-05-20", "close": 2.7632, "volume": 370222.0}, {"date": "2021-05-21", "close": 2.8753, "volume": 518294.0}, {"date": "2021-05-24", "close": 2.8652, "volume": 428900.0}, {"date": "2021-05-25", "close": 2.6816, "volume": 560908.0}, {"date": "2021-05-26", "close": 2.7632, "volume": 586544.0}, {"date": "2021-05-27", "close": 2.9467, "volume": 1166697.0}, {"date": "2021-05-28", "close": 2.9161, "volume": 846835.0}, {"date": "2021-06-01", "close": 2.9365, "volume": 713785.0}, {"date": "2021-06-02", "close": 3.1099, "volume": 1762079.0}, {"date": "2021-06-03", "close": 2.8957, "volume": 1220790.0}, {"date": "2021-06-04", "close": 3.3648, "volume": 8228987.0}, {"date": "2021-06-07", "close": 2.9773, "volume": 43438960.0}, {"date": "2021-06-08", "close": 3.0895, "volume": 9787703.0}, {"date": "2021-06-09", "close": 2.9161, "volume": 7886538.0}, {"date": "2021-06-10", "close": 2.8652, "volume": 4908989.0}, {"date": "2021-06-11", "close": 2.9059, "volume": 2853015.0}, {"date": "2021-06-14", "close": 2.8346, "volume": 1977040.0}, {"date": "2021-06-15", "close": 2.8448, "volume": 2088365.0}, {"date": "2021-06-16", "close": 2.8346, "volume": 1796451.0}, {"date": "2021-06-17", "close": 2.7326, "volume": 1902945.0}, {"date": "2021-06-18", "close": 2.6102, "volume": 1974818.0}, {"date": "2021-06-21", "close": 2.651, "volume": 1550614.0}, {"date": "2021-06-22", "close": 2.8142, "volume": 2364646.0}, {"date": "2021-06-23", "close": 2.855, "volume": 1396356.0}, {"date": "2021-06-24", "close": 2.8753, "volume": 947372.0}, {"date": "2021-06-25", "close": 2.8448, "volume": 1167136.0}, {"date": "2021-06-28", "close": 2.7326, "volume": 1518273.0}, {"date": "2021-06-29", "close": 2.702, "volume": 1003329.0}, {"date": "2021-06-30", "close": 2.6, "volume": 1269348.0}, {"date": "2021-07-01", "close": 2.6714, "volume": 1069071.0}, {"date": "2021-07-02", "close": 2.5899, "volume": 1211495.0}, {"date": "2021-07-06", "close": 2.4471, "volume": 1507975.0}, {"date": "2021-07-07", "close": 2.3859, "volume": 1590103.0}, {"date": "2021-07-08", "close": 2.4573, "volume": 1083756.0}, {"date": "2021-07-09", "close": 2.6102, "volume": 790957.0}, {"date": "2021-07-12", "close": 2.4879, "volume": 536318.0}, {"date": "2021-07-13", "close": 2.3146, "volume": 1692834.0}, {"date": "2021-07-14", "close": 2.2942, "volume": 799761.0}, {"date": "2021-07-15", "close": 2.3146, "volume": 1595778.0}, {"date": "2021-07-16", "close": 2.1208, "volume": 985119.0}, {"date": "2021-07-19", "close": 2.1106, "volume": 1063705.0}, {"date": "2021-07-20", "close": 2.1616, "volume": 683865.0}, {"date": "2021-07-21", "close": 2.1718, "volume": 767764.0}, {"date": "2021-07-22", "close": 2.2024, "volume": 1007349.0}, {"date": "2021-07-23", "close": 2.1616, "volume": 697003.0}, {"date": "2021-07-26", "close": 2.2228, "volume": 1392049.0}, {"date": "2021-07-27", "close": 2.2024, "volume": 881102.0}, {"date": "2021-07-28", "close": 2.2432, "volume": 1234141.0}, {"date": "2021-07-29", "close": 2.2228, "volume": 951519.0}, {"date": "2021-07-30", "close": 2.1004, "volume": 1237299.0}, {"date": "2021-08-02", "close": 2.1106, "volume": 854127.0}, {"date": "2021-08-03", "close": 2.1004, "volume": 831818.0}, {"date": "2021-08-04", "close": 1.9781, "volume": 1010073.0}, {"date": "2021-08-05", "close": 2.0189, "volume": 790448.0}, {"date": "2021-08-06", "close": 1.9883, "volume": 532050.0}, {"date": "2021-08-09", "close": 2.0291, "volume": 993076.0}, {"date": "2021-08-10", "close": 2.0902, "volume": 1088068.0}, {"date": "2021-08-11", "close": 2.0902, "volume": 765277.0}, {"date": "2021-08-12", "close": 2.0189, "volume": 714669.0}, {"date": "2021-08-13", "close": 1.8761, "volume": 1307334.0}, {"date": "2021-08-16", "close": 1.8149, "volume": 1373716.0}, {"date": "2021-08-17", "close": 1.8557, "volume": 1542817.0}, {"date": "2021-08-18", "close": 1.9475, "volume": 2013947.0}, {"date": "2021-08-19", "close": 1.8557, "volume": 907338.0}, {"date": "2021-08-20", "close": 1.8659, "volume": 912940.0}, {"date": "2021-08-23", "close": 2.0189, "volume": 946350.0}, {"date": "2021-08-24", "close": 2.0495, "volume": 864948.0}, {"date": "2021-08-25", "close": 2.2738, "volume": 3424768.0}, {"date": "2021-08-26", "close": 2.0698, "volume": 1515282.0}, {"date": "2021-08-27", "close": 2.2228, "volume": 968456.0}, {"date": "2021-08-30", "close": 2.2126, "volume": 755264.0}, {"date": "2021-08-31", "close": 2.284, "volume": 686158.0}, {"date": "2021-09-01", "close": 2.2738, "volume": 498822.0}, {"date": "2021-09-02", "close": 2.3146, "volume": 818824.0}, {"date": "2021-09-03", "close": 2.4369, "volume": 754701.0}, {"date": "2021-09-07", "close": 2.3961, "volume": 998083.0}, {"date": "2021-09-08", "close": 2.3961, "volume": 578301.0}, {"date": "2021-09-09", "close": 2.3553, "volume": 799204.0}, {"date": "2021-09-10", "close": 2.3451, "volume": 761692.0}, {"date": "2021-09-13", "close": 2.3451, "volume": 1314634.0}, {"date": "2021-09-14", "close": 2.2228, "volume": 907594.0}, {"date": "2021-09-15", "close": 2.182, "volume": 2153112.0}, {"date": "2021-09-16", "close": 2.2126, "volume": 1343176.0}, {"date": "2021-09-17", "close": 2.0393, "volume": 1565127.0}, {"date": "2021-09-20", "close": 1.9577, "volume": 1035557.0}, {"date": "2021-09-21", "close": 1.9985, "volume": 927946.0}, {"date": "2021-09-22", "close": 2.0087, "volume": 1162948.0}, {"date": "2021-09-23", "close": 1.9781, "volume": 1842379.0}, {"date": "2021-09-24", "close": 1.9475, "volume": 1053489.0}, {"date": "2021-09-27", "close": 2.0393, "volume": 1782205.0}, {"date": "2021-09-28", "close": 1.9373, "volume": 1575496.0}, {"date": "2021-09-29", "close": 1.8863, "volume": 912661.0}, {"date": "2021-09-30", "close": 1.9373, "volume": 871466.0}, {"date": "2021-10-01", "close": 1.8965, "volume": 952268.0}, {"date": "2021-10-04", "close": 2.1718, "volume": 22436410.0}, {"date": "2021-10-05", "close": 1.9781, "volume": 4571969.0}, {"date": "2021-10-06", "close": 1.9781, "volume": 1719524.0}, {"date": "2021-10-07", "close": 2.1616, "volume": 2129649.0}, {"date": "2021-10-08", "close": 2.3451, "volume": 5475446.0}, {"date": "2021-10-11", "close": 2.2534, "volume": 2119887.0}, {"date": "2021-10-12", "close": 2.3451, "volume": 2190415.0}, {"date": "2021-10-13", "close": 2.3451, "volume": 2118874.0}, {"date": "2021-10-14", "close": 2.4063, "volume": 1587022.0}, {"date": "2021-10-15", "close": 2.4369, "volume": 5535976.0}, {"date": "2021-10-18", "close": 2.4777, "volume": 2210652.0}, {"date": "2021-10-19", "close": 2.6306, "volume": 3311373.0}, {"date": "2021-10-20", "close": 2.6306, "volume": 1446669.0}, {"date": "2021-10-21", "close": 2.5185, "volume": 1618091.0}, {"date": "2021-10-22", "close": 2.6408, "volume": 2627519.0}, {"date": "2021-10-25", "close": 2.5899, "volume": 1871085.0}, {"date": "2021-10-26", "close": 2.4981, "volume": 1456778.0}, {"date": "2021-10-27", "close": 2.3146, "volume": 1476048.0}, {"date": "2021-10-28", "close": 2.5083, "volume": 2286395.0}, {"date": "2021-10-29", "close": 2.3859, "volume": 1093762.0}, {"date": "2021-11-01", "close": 2.4165, "volume": 1401697.0}, {"date": "2021-11-02", "close": 2.3451, "volume": 880245.0}, {"date": "2021-11-03", "close": 2.3451, "volume": 905767.0}, {"date": "2021-11-04", "close": 2.3655, "volume": 718997.0}, {"date": "2021-11-05", "close": 2.3044, "volume": 1083004.0}, {"date": "2021-11-08", "close": 2.4777, "volume": 3595005.0}, {"date": "2021-11-09", "close": 2.4165, "volume": 1133772.0}, {"date": "2021-11-10", "close": 2.1922, "volume": 1681734.0}, {"date": "2021-11-11", "close": 2.3146, "volume": 1409099.0}, {"date": "2021-11-12", "close": 2.3451, "volume": 992791.0}, {"date": "2021-11-15", "close": 2.3146, "volume": 1610844.0}, {"date": "2021-11-16", "close": 2.233, "volume": 1104589.0}, {"date": "2021-11-17", "close": 2.0189, "volume": 1910269.0}, {"date": "2021-11-18", "close": 2.0698, "volume": 1377859.0}, {"date": "2021-11-19", "close": 1.9577, "volume": 2009281.0}, {"date": "2021-11-22", "close": 1.9169, "volume": 1107985.0}, {"date": "2021-11-23", "close": 1.9067, "volume": 1179867.0}, {"date": "2021-11-24", "close": 1.9679, "volume": 1515674.0}, {"date": "2021-11-26", "close": 1.9067, "volume": 1600818.0}, {"date": "2021-11-29", "close": 1.9169, "volume": 2115426.0}, {"date": "2021-11-30", "close": 1.9169, "volume": 2200110.0}, {"date": "2021-12-01", "close": 1.6824, "volume": 2312604.0}, {"date": "2021-12-02", "close": 1.7945, "volume": 2192586.0}, {"date": "2021-12-03", "close": 1.713, "volume": 1866126.0}, {"date": "2021-12-06", "close": 1.7843, "volume": 1173794.0}, {"date": "2021-12-07", "close": 1.8863, "volume": 1123782.0}, {"date": "2021-12-08", "close": 1.9373, "volume": 993057.0}, {"date": "2021-12-09", "close": 1.8251, "volume": 899658.0}, {"date": "2021-12-10", "close": 1.7742, "volume": 581489.0}, {"date": "2021-12-13", "close": 1.7742, "volume": 672567.0}, {"date": "2021-12-14", "close": 1.7232, "volume": 645047.0}, {"date": "2021-12-15", "close": 1.7945, "volume": 1023561.0}, {"date": "2021-12-16", "close": 1.7742, "volume": 972569.0}, {"date": "2021-12-17", "close": 1.9169, "volume": 1074087.0}, {"date": "2021-12-20", "close": 1.9577, "volume": 1312201.0}, {"date": "2021-12-21", "close": 2.0495, "volume": 1859454.0}, {"date": "2021-12-22", "close": 2.0698, "volume": 1403530.0}, {"date": "2021-12-23", "close": 2.0087, "volume": 1065638.0}, {"date": "2021-12-27", "close": 2.0291, "volume": 889537.0}, {"date": "2021-12-28", "close": 1.9271, "volume": 1104311.0}, {"date": "2021-12-29", "close": 1.8965, "volume": 713476.0}, {"date": "2021-12-30", "close": 1.8863, "volume": 1325232.0}, {"date": "2021-12-31", "close": 1.8353, "volume": 1081390.0}, {"date": "2022-01-03", "close": 2.0495, "volume": 943095.0}, {"date": "2022-01-04", "close": 1.9781, "volume": 586571.0}, {"date": "2022-01-05", "close": 1.9781, "volume": 783847.0}, {"date": "2022-01-06", "close": 1.9169, "volume": 805540.0}, {"date": "2022-01-07", "close": 1.9883, "volume": 690464.0}, {"date": "2022-01-10", "close": 1.8863, "volume": 728007.0}, {"date": "2022-01-11", "close": 2.0291, "volume": 1121692.0}, {"date": "2022-01-12", "close": 2.2942, "volume": 4421547.0}, {"date": "2022-01-13", "close": 2.2126, "volume": 1055329.0}, {"date": "2022-01-14", "close": 2.233, "volume": 793558.0}, {"date": "2022-01-18", "close": 2.1106, "volume": 1371785.0}, {"date": "2022-01-19", "close": 2.0087, "volume": 689595.0}, {"date": "2022-01-20", "close": 1.9169, "volume": 708190.0}, {"date": "2022-01-21", "close": 1.8251, "volume": 886430.0}, {"date": "2022-01-24", "close": 1.7742, "volume": 1270440.0}, {"date": "2022-01-25", "close": 1.8659, "volume": 648709.0}, {"date": "2022-01-26", "close": 1.7232, "volume": 699067.0}, {"date": "2022-01-27", "close": 1.7334, "volume": 556659.0}, {"date": "2022-01-28", "close": 1.7436, "volume": 762682.0}, {"date": "2022-01-31", "close": 1.8863, "volume": 961459.0}, {"date": "2022-02-01", "close": 1.9475, "volume": 800848.0}, {"date": "2022-02-02", "close": 1.8455, "volume": 597499.0}, {"date": "2022-02-03", "close": 1.8353, "volume": 527441.0}, {"date": "2022-02-04", "close": 1.8047, "volume": 653536.0}, {"date": "2022-02-07", "close": 1.8251, "volume": 411854.0}, {"date": "2022-02-08", "close": 1.9067, "volume": 510617.0}, {"date": "2022-02-09", "close": 1.9475, "volume": 831161.0}, {"date": "2022-02-10", "close": 1.8659, "volume": 880461.0}, {"date": "2022-02-11", "close": 1.8659, "volume": 477887.0}, {"date": "2022-02-14", "close": 1.8455, "volume": 748395.0}, {"date": "2022-02-15", "close": 1.9577, "volume": 896586.0}, {"date": "2022-02-16", "close": 2.1412, "volume": 1272642.0}, {"date": "2022-02-17", "close": 2.0393, "volume": 736351.0}, {"date": "2022-02-18", "close": 1.9985, "volume": 441177.0}, {"date": "2022-02-22", "close": 2.0087, "volume": 1106164.0}, {"date": "2022-02-23", "close": 1.9679, "volume": 819698.0}, {"date": "2022-02-24", "close": 1.9475, "volume": 1049390.0}, {"date": "2022-02-25", "close": 1.9475, "volume": 977035.0}, {"date": "2022-02-28", "close": 1.9475, "volume": 1059105.0}, {"date": "2022-03-01", "close": 1.9475, "volume": 592771.0}, {"date": "2022-03-02", "close": 2.2942, "volume": 1770874.0}, {"date": "2022-03-03", "close": 2.3553, "volume": 1257108.0}, {"date": "2022-03-04", "close": 2.3757, "volume": 780434.0}, {"date": "2022-03-07", "close": 2.3859, "volume": 2316424.0}, {"date": "2022-03-08", "close": 2.3757, "volume": 3875219.0}, {"date": "2022-03-09", "close": 2.284, "volume": 1551854.0}, {"date": "2022-03-10", "close": 2.5185, "volume": 1546215.0}, {"date": "2022-03-11", "close": 2.3349, "volume": 893721.0}, {"date": "2022-03-14", "close": 2.0495, "volume": 1447539.0}, {"date": "2022-03-15", "close": 2.0291, "volume": 905721.0}, {"date": "2022-03-16", "close": 2.0189, "volume": 756856.0}, {"date": "2022-03-17", "close": 2.1514, "volume": 1048854.0}, {"date": "2022-03-18", "close": 2.2534, "volume": 921108.0}, {"date": "2022-03-21", "close": 2.233, "volume": 1243711.0}, {"date": "2022-03-22", "close": 2.2534, "volume": 1117058.0}, {"date": "2022-03-23", "close": 2.2942, "volume": 812751.0}, {"date": "2022-03-24", "close": 2.3553, "volume": 628933.0}, {"date": "2022-03-25", "close": 2.3757, "volume": 480488.0}, {"date": "2022-03-28", "close": 2.3859, "volume": 723759.0}, {"date": "2022-03-29", "close": 2.2432, "volume": 944433.0}, {"date": "2022-03-30", "close": 2.3451, "volume": 1958341.0}, {"date": "2022-03-31", "close": 2.6204, "volume": 3187016.0}, {"date": "2022-04-01", "close": 2.6714, "volume": 1675375.0}, {"date": "2022-04-04", "close": 2.6408, "volume": 1241574.0}, {"date": "2022-04-05", "close": 2.6204, "volume": 1402338.0}, {"date": "2022-04-06", "close": 2.4267, "volume": 1105313.0}, {"date": "2022-04-07", "close": 2.4369, "volume": 1103657.0}, {"date": "2022-04-08", "close": 2.2126, "volume": 1509531.0}, {"date": "2022-04-11", "close": 2.131, "volume": 944525.0}, {"date": "2022-04-12", "close": 2.1718, "volume": 770749.0}, {"date": "2022-04-13", "close": 2.3349, "volume": 979594.0}, {"date": "2022-04-14", "close": 2.3757, "volume": 1083090.0}, {"date": "2022-04-18", "close": 2.284, "volume": 717156.0}, {"date": "2022-04-19", "close": 2.3146, "volume": 645200.0}, {"date": "2022-04-20", "close": 2.3757, "volume": 1066329.0}, {"date": "2022-04-21", "close": 2.1514, "volume": 2150982.0}, {"date": "2022-04-22", "close": 1.9373, "volume": 1134656.0}, {"date": "2022-04-25", "close": 1.9169, "volume": 1145715.0}, {"date": "2022-04-26", "close": 1.8149, "volume": 734234.0}, {"date": "2022-04-27", "close": 1.8557, "volume": 892140.0}, {"date": "2022-04-28", "close": 1.8863, "volume": 1758797.0}, {"date": "2022-04-29", "close": 1.8455, "volume": 740202.0}, {"date": "2022-05-02", "close": 1.8353, "volume": 615310.0}, {"date": "2022-05-03", "close": 1.8455, "volume": 758393.0}, {"date": "2022-05-04", "close": 1.8149, "volume": 916692.0}, {"date": "2022-05-05", "close": 1.7232, "volume": 1033754.0}, {"date": "2022-05-06", "close": 1.6314, "volume": 770751.0}, {"date": "2022-05-09", "close": 1.4071, "volume": 1012720.0}, {"date": "2022-05-10", "close": 1.3765, "volume": 970745.0}, {"date": "2022-05-11", "close": 1.3153, "volume": 745282.0}, {"date": "2022-05-12", "close": 1.2541, "volume": 813975.0}, {"date": "2022-05-13", "close": 1.4275, "volume": 660149.0}, {"date": "2022-05-16", "close": 1.4071, "volume": 867538.0}, {"date": "2022-05-17", "close": 1.6008, "volume": 612752.0}, {"date": "2022-05-18", "close": 1.5396, "volume": 347365.0}, {"date": "2022-05-19", "close": 1.56, "volume": 648927.0}, {"date": "2022-05-20", "close": 1.5498, "volume": 444732.0}, {"date": "2022-05-23", "close": 1.6518, "volume": 925024.0}, {"date": "2022-05-24", "close": 1.5702, "volume": 693592.0}, {"date": "2022-05-25", "close": 1.6926, "volume": 520095.0}, {"date": "2022-05-26", "close": 1.7028, "volume": 359877.0}, {"date": "2022-05-27", "close": 1.7436, "volume": 279618.0}, {"date": "2022-05-31", "close": 1.6926, "volume": 361043.0}, {"date": "2022-06-01", "close": 1.713, "volume": 296816.0}, {"date": "2022-06-02", "close": 1.764, "volume": 309523.0}, {"date": "2022-06-03", "close": 1.7945, "volume": 280227.0}, {"date": "2022-06-06", "close": 1.9577, "volume": 1346859.0}, {"date": "2022-06-07", "close": 1.9985, "volume": 690580.0}, {"date": "2022-06-08", "close": 1.9475, "volume": 549695.0}, {"date": "2022-06-09", "close": 1.8659, "volume": 347696.0}, {"date": "2022-06-10", "close": 1.7843, "volume": 662104.0}, {"date": "2022-06-13", "close": 1.5702, "volume": 785079.0}, {"date": "2022-06-14", "close": 1.4785, "volume": 576489.0}, {"date": "2022-06-15", "close": 1.509, "volume": 447331.0}, {"date": "2022-06-16", "close": 1.4989, "volume": 283911.0}, {"date": "2022-06-17", "close": 1.5804, "volume": 511563.0}, {"date": "2022-06-21", "close": 1.6518, "volume": 317896.0}, {"date": "2022-06-22", "close": 1.5906, "volume": 385625.0}, {"date": "2022-06-23", "close": 1.5294, "volume": 413266.0}, {"date": "2022-06-24", "close": 1.5804, "volume": 762279.0}, {"date": "2022-06-27", "close": 1.611, "volume": 416838.0}, {"date": "2022-06-28", "close": 1.5498, "volume": 419919.0}, {"date": "2022-06-29", "close": 1.4275, "volume": 664173.0}, {"date": "2022-06-30", "close": 1.4785, "volume": 255013.0}, {"date": "2022-07-01", "close": 1.5396, "volume": 561969.0}, {"date": "2022-07-05", "close": 1.509, "volume": 338125.0}, {"date": "2022-07-06", "close": 1.5294, "volume": 176806.0}, {"date": "2022-07-07", "close": 1.5906, "volume": 390272.0}, {"date": "2022-07-08", "close": 1.6212, "volume": 185824.0}, {"date": "2022-07-11", "close": 1.5804, "volume": 110513.0}, {"date": "2022-07-12", "close": 1.5294, "volume": 229300.0}, {"date": "2022-07-13", "close": 1.509, "volume": 223793.0}, {"date": "2022-07-14", "close": 1.4989, "volume": 194758.0}, {"date": "2022-07-15", "close": 1.5804, "volume": 224014.0}, {"date": "2022-07-18", "close": 1.662, "volume": 359806.0}, {"date": "2022-07-19", "close": 1.8863, "volume": 1778502.0}, {"date": "2022-07-20", "close": 2.0495, "volume": 729414.0}, {"date": "2022-07-21", "close": 2.0189, "volume": 452049.0}, {"date": "2022-07-22", "close": 1.8659, "volume": 557239.0}, {"date": "2022-07-25", "close": 2.0698, "volume": 567437.0}, {"date": "2022-07-26", "close": 2.0291, "volume": 372795.0}, {"date": "2022-07-27", "close": 1.9781, "volume": 323105.0}, {"date": "2022-07-28", "close": 2.0495, "volume": 319850.0}, {"date": "2022-07-29", "close": 2.2636, "volume": 1278797.0}, {"date": "2022-08-01", "close": 2.3553, "volume": 963417.0}, {"date": "2022-08-02", "close": 2.3349, "volume": 383073.0}, {"date": "2022-08-03", "close": 2.3553, "volume": 522644.0}, {"date": "2022-08-04", "close": 2.3757, "volume": 602556.0}, {"date": "2022-08-05", "close": 2.4165, "volume": 587445.0}, {"date": "2022-08-08", "close": 2.5695, "volume": 1205054.0}, {"date": "2022-08-09", "close": 2.5389, "volume": 551858.0}, {"date": "2022-08-10", "close": 2.651, "volume": 462788.0}, {"date": "2022-08-11", "close": 2.6102, "volume": 461671.0}, {"date": "2022-08-12", "close": 2.5695, "volume": 286151.0}, {"date": "2022-08-15", "close": 2.3451, "volume": 755334.0}, {"date": "2022-08-16", "close": 2.6306, "volume": 1050349.0}, {"date": "2022-08-17", "close": 2.4165, "volume": 786121.0}, {"date": "2022-08-18", "close": 2.6204, "volume": 711869.0}, {"date": "2022-08-19", "close": 2.4369, "volume": 427363.0}, {"date": "2022-08-22", "close": 2.4981, "volume": 1364636.0}, {"date": "2022-08-23", "close": 2.651, "volume": 843747.0}, {"date": "2022-08-24", "close": 2.8753, "volume": 1198690.0}, {"date": "2022-08-25", "close": 2.9671, "volume": 1778635.0}, {"date": "2022-08-26", "close": 3.0181, "volume": 1209133.0}, {"date": "2022-08-29", "close": 3.324, "volume": 4451629.0}, {"date": "2022-08-30", "close": 3.2628, "volume": 1347863.0}, {"date": "2022-08-31", "close": 3.3852, "volume": 1002286.0}, {"date": "2022-09-01", "close": 3.1812, "volume": 795031.0}, {"date": "2022-09-02", "close": 3.4463, "volume": 1283493.0}, {"date": "2022-09-06", "close": 3.324, "volume": 1641587.0}, {"date": "2022-09-07", "close": 3.1608, "volume": 828352.0}, {"date": "2022-09-08", "close": 3.1914, "volume": 890117.0}, {"date": "2022-09-09", "close": 3.3954, "volume": 916187.0}, {"date": "2022-09-12", "close": 3.2628, "volume": 723190.0}, {"date": "2022-09-13", "close": 3.1812, "volume": 631813.0}, {"date": "2022-09-14", "close": 3.1812, "volume": 538949.0}, {"date": "2022-09-15", "close": 2.9671, "volume": 849009.0}, {"date": "2022-09-16", "close": 2.9059, "volume": 757921.0}, {"date": "2022-09-19", "close": 2.9263, "volume": 389247.0}, {"date": "2022-09-20", "close": 3.0283, "volume": 433847.0}, {"date": "2022-09-21", "close": 2.9059, "volume": 321836.0}, {"date": "2022-09-22", "close": 2.8448, "volume": 434818.0}, {"date": "2022-09-23", "close": 2.5389, "volume": 660153.0}, {"date": "2022-09-26", "close": 2.5032, "volume": 535421.0}, {"date": "2022-09-27", "close": 2.6918, "volume": 491942.0}, {"date": "2022-09-28", "close": 2.9365, "volume": 618265.0}, {"date": "2022-09-29", "close": 2.7122, "volume": 483531.0}, {"date": "2022-09-30", "close": 2.7224, "volume": 232555.0}, {"date": "2022-10-03", "close": 2.8855, "volume": 456916.0}, {"date": "2022-10-04", "close": 2.9773, "volume": 770031.0}, {"date": "2022-10-05", "close": 2.9161, "volume": 326726.0}, {"date": "2022-10-06", "close": 3.0283, "volume": 411838.0}, {"date": "2022-10-07", "close": 2.9059, "volume": 504518.0}, {"date": "2022-10-10", "close": 2.7836, "volume": 439405.0}, {"date": "2022-10-11", "close": 2.8244, "volume": 584329.0}, {"date": "2022-10-12", "close": 2.6, "volume": 436560.0}, {"date": "2022-10-13", "close": 2.5083, "volume": 916520.0}, {"date": "2022-10-14", "close": 2.2738, "volume": 944052.0}, {"date": "2022-10-17", "close": 2.4879, "volume": 542979.0}, {"date": "2022-10-18", "close": 2.5695, "volume": 427680.0}, {"date": "2022-10-19", "close": 2.5491, "volume": 550307.0}, {"date": "2022-10-20", "close": 2.4369, "volume": 524717.0}, {"date": "2022-10-21", "close": 2.4777, "volume": 566940.0}, {"date": "2022-10-24", "close": 2.4471, "volume": 362524.0}, {"date": "2022-10-25", "close": 2.3451, "volume": 1406680.0}, {"date": "2022-10-26", "close": 2.4063, "volume": 316760.0}, {"date": "2022-10-27", "close": 2.3044, "volume": 811131.0}, {"date": "2022-10-28", "close": 2.284, "volume": 512833.0}, {"date": "2022-10-31", "close": 2.0291, "volume": 1261644.0}, {"date": "2022-11-01", "close": 1.764, "volume": 1812496.0}, {"date": "2022-11-02", "close": 1.6314, "volume": 1205380.0}, {"date": "2022-11-03", "close": 1.6926, "volume": 1192930.0}, {"date": "2022-11-04", "close": 1.7538, "volume": 814616.0}, {"date": "2022-11-07", "close": 1.6824, "volume": 556547.0}, {"date": "2022-11-08", "close": 1.713, "volume": 758203.0}, {"date": "2022-11-09", "close": 1.5498, "volume": 649156.0}, {"date": "2022-11-10", "close": 1.7232, "volume": 602048.0}, {"date": "2022-11-11", "close": 1.764, "volume": 479450.0}, {"date": "2022-11-14", "close": 1.764, "volume": 695487.0}, {"date": "2022-11-15", "close": 1.8251, "volume": 1042960.0}, {"date": "2022-11-16", "close": 1.7028, "volume": 701766.0}, {"date": "2022-11-17", "close": 1.6722, "volume": 481321.0}, {"date": "2022-11-18", "close": 1.662, "volume": 254362.0}, {"date": "2022-11-21", "close": 1.6314, "volume": 1452078.0}, {"date": "2022-11-22", "close": 1.7436, "volume": 972631.0}, {"date": "2022-11-23", "close": 1.7538, "volume": 277684.0}, {"date": "2022-11-25", "close": 1.7945, "volume": 187744.0}, {"date": "2022-11-28", "close": 1.6722, "volume": 313474.0}, {"date": "2022-11-29", "close": 1.6722, "volume": 277899.0}, {"date": "2022-11-30", "close": 1.5396, "volume": 2247159.0}, {"date": "2022-12-01", "close": 1.4683, "volume": 427723.0}, {"date": "2022-12-02", "close": 1.4683, "volume": 415258.0}, {"date": "2022-12-05", "close": 1.3663, "volume": 929036.0}, {"date": "2022-12-06", "close": 1.3867, "volume": 481819.0}, {"date": "2022-12-07", "close": 1.3459, "volume": 507406.0}, {"date": "2022-12-08", "close": 1.2745, "volume": 493782.0}, {"date": "2022-12-09", "close": 1.3051, "volume": 405878.0}, {"date": "2022-12-12", "close": 1.4377, "volume": 467012.0}, {"date": "2022-12-13", "close": 1.4989, "volume": 335342.0}, {"date": "2022-12-14", "close": 1.3765, "volume": 372700.0}, {"date": "2022-12-15", "close": 1.2541, "volume": 391201.0}, {"date": "2022-12-16", "close": 1.2439, "volume": 619133.0}, {"date": "2022-12-19", "close": 1.2032, "volume": 274882.0}, {"date": "2022-12-20", "close": 1.2337, "volume": 216186.0}, {"date": "2022-12-21", "close": 1.3153, "volume": 323018.0}, {"date": "2022-12-22", "close": 1.2337, "volume": 198750.0}, {"date": "2022-12-23", "close": 1.3153, "volume": 220467.0}, {"date": "2022-12-27", "close": 1.2236, "volume": 202693.0}, {"date": "2022-12-28", "close": 1.1828, "volume": 377512.0}, {"date": "2022-12-29", "close": 1.2439, "volume": 305686.0}, {"date": "2022-12-30", "close": 1.3459, "volume": 355706.0}, {"date": "2023-01-03", "close": 1.2541, "volume": 255257.0}, {"date": "2023-01-04", "close": 1.2541, "volume": 322544.0}, {"date": "2023-01-05", "close": 1.2643, "volume": 148896.0}, {"date": "2023-01-06", "close": 1.3663, "volume": 342235.0}, {"date": "2023-01-09", "close": 1.3765, "volume": 182452.0}, {"date": "2023-01-10", "close": 1.4683, "volume": 212615.0}, {"date": "2023-01-11", "close": 1.4887, "volume": 372631.0}, {"date": "2023-01-12", "close": 1.5702, "volume": 184460.0}, {"date": "2023-01-13", "close": 1.611, "volume": 349214.0}, {"date": "2023-01-17", "close": 1.6212, "volume": 204461.0}, {"date": "2023-01-18", "close": 1.5396, "volume": 303412.0}, {"date": "2023-01-19", "close": 1.4887, "volume": 168488.0}, {"date": "2023-01-20", "close": 1.5294, "volume": 242967.0}, {"date": "2023-01-23", "close": 1.4887, "volume": 448979.0}, {"date": "2023-01-24", "close": 1.5804, "volume": 302694.0}, {"date": "2023-01-25", "close": 1.7232, "volume": 589218.0}, {"date": "2023-01-26", "close": 1.7843, "volume": 738917.0}, {"date": "2023-01-27", "close": 1.7028, "volume": 416214.0}, {"date": "2023-01-30", "close": 1.5702, "volume": 257442.0}, {"date": "2023-01-31", "close": 1.5804, "volume": 272140.0}, {"date": "2023-02-01", "close": 1.6416, "volume": 163518.0}, {"date": "2023-02-02", "close": 1.7028, "volume": 435521.0}, {"date": "2023-02-03", "close": 1.7538, "volume": 476167.0}, {"date": "2023-02-06", "close": 1.6926, "volume": 258968.0}, {"date": "2023-02-07", "close": 1.7232, "volume": 249216.0}, {"date": "2023-02-08", "close": 1.5498, "volume": 420617.0}, {"date": "2023-02-09", "close": 1.5294, "volume": 259132.0}, {"date": "2023-02-10", "close": 1.56, "volume": 160321.0}, {"date": "2023-02-13", "close": 1.4989, "volume": 156155.0}, {"date": "2023-02-14", "close": 1.6416, "volume": 206095.0}, {"date": "2023-02-15", "close": 1.6926, "volume": 182584.0}, {"date": "2023-02-16", "close": 1.7538, "volume": 484774.0}, {"date": "2023-02-17", "close": 1.7436, "volume": 154572.0}, {"date": "2023-02-21", "close": 1.5855, "volume": 245758.0}, {"date": "2023-02-22", "close": 1.5804, "volume": 137992.0}, {"date": "2023-02-23", "close": 1.6314, "volume": 203413.0}, {"date": "2023-02-24", "close": 1.5906, "volume": 106641.0}, {"date": "2023-02-27", "close": 1.6569, "volume": 175387.0}, {"date": "2023-02-28", "close": 1.662, "volume": 95510.0}, {"date": "2023-03-01", "close": 1.7028, "volume": 132381.0}, {"date": "2023-03-02", "close": 1.611, "volume": 93675.0}, {"date": "2023-03-03", "close": 1.6722, "volume": 87723.0}, {"date": "2023-03-06", "close": 1.611, "volume": 132954.0}, {"date": "2023-03-07", "close": 1.4989, "volume": 189857.0}, {"date": "2023-03-08", "close": 1.4989, "volume": 178207.0}, {"date": "2023-03-09", "close": 1.4938, "volume": 127983.0}, {"date": "2023-03-10", "close": 1.4683, "volume": 342689.0}, {"date": "2023-03-13", "close": 1.3867, "volume": 166006.0}, {"date": "2023-03-14", "close": 1.4275, "volume": 254742.0}, {"date": "2023-03-15", "close": 1.3561, "volume": 352195.0}, {"date": "2023-03-16", "close": 1.3867, "volume": 134399.0}, {"date": "2023-03-17", "close": 1.3663, "volume": 163766.0}, {"date": "2023-03-20", "close": 1.2949, "volume": 410605.0}, {"date": "2023-03-21", "close": 1.3153, "volume": 146215.0}, {"date": "2023-03-22", "close": 1.3357, "volume": 90711.0}, {"date": "2023-03-23", "close": 1.3153, "volume": 112569.0}, {"date": "2023-03-24", "close": 1.3357, "volume": 104425.0}, {"date": "2023-03-27", "close": 1.3663, "volume": 44616.0}, {"date": "2023-03-28", "close": 1.3561, "volume": 105454.0}, {"date": "2023-03-29", "close": 1.3663, "volume": 108345.0}, {"date": "2023-03-30", "close": 1.4377, "volume": 216855.0}, {"date": "2023-03-31", "close": 1.5294, "volume": 424602.0}, {"date": "2023-04-03", "close": 1.4173, "volume": 368608.0}, {"date": "2023-04-04", "close": 1.3867, "volume": 170868.0}, {"date": "2023-04-05", "close": 1.3561, "volume": 250052.0}, {"date": "2023-04-06", "close": 1.3561, "volume": 167921.0}, {"date": "2023-04-10", "close": 1.3612, "volume": 312560.0}, {"date": "2023-04-11", "close": 1.2643, "volume": 794358.0}, {"date": "2023-04-12", "close": 1.3, "volume": 317491.0}, {"date": "2023-04-13", "close": 1.3255, "volume": 170241.0}, {"date": "2023-04-14", "close": 1.2949, "volume": 388923.0}, {"date": "2023-04-17", "close": 1.3153, "volume": 160411.0}, {"date": "2023-04-18", "close": 1.3153, "volume": 123332.0}, {"date": "2023-04-19", "close": 1.3153, "volume": 53913.0}, {"date": "2023-04-20", "close": 1.3051, "volume": 103933.0}, {"date": "2023-04-21", "close": 1.2745, "volume": 107512.0}, {"date": "2023-04-24", "close": 1.2337, "volume": 327895.0}, {"date": "2023-04-25", "close": 1.2337, "volume": 167438.0}, {"date": "2023-04-26", "close": 1.2236, "volume": 156671.0}, {"date": "2023-04-27", "close": 1.1726, "volume": 370593.0}, {"date": "2023-04-28", "close": 1.1318, "volume": 218392.0}, {"date": "2023-05-01", "close": 1.1624, "volume": 415117.0}, {"date": "2023-05-02", "close": 1.2847, "volume": 408468.0}, {"date": "2023-05-03", "close": 1.3561, "volume": 543149.0}, {"date": "2023-05-04", "close": 1.3459, "volume": 242459.0}, {"date": "2023-05-05", "close": 1.4683, "volume": 236470.0}, {"date": "2023-05-08", "close": 1.5396, "volume": 459721.0}, {"date": "2023-05-09", "close": 1.4887, "volume": 170520.0}, {"date": "2023-05-10", "close": 1.6416, "volume": 285329.0}, {"date": "2023-05-11", "close": 1.56, "volume": 173760.0}, {"date": "2023-05-12", "close": 1.5192, "volume": 92444.0}, {"date": "2023-05-15", "close": 1.5396, "volume": 89044.0}, {"date": "2023-05-16", "close": 1.509, "volume": 156024.0}, {"date": "2023-05-17", "close": 1.5192, "volume": 182407.0}, {"date": "2023-05-18", "close": 1.56, "volume": 108001.0}, {"date": "2023-05-19", "close": 1.4785, "volume": 92284.0}, {"date": "2023-05-22", "close": 1.5906, "volume": 266900.0}, {"date": "2023-05-23", "close": 1.5804, "volume": 167747.0}, {"date": "2023-05-24", "close": 1.6212, "volume": 137270.0}, {"date": "2023-05-25", "close": 1.5396, "volume": 233467.0}, {"date": "2023-05-26", "close": 1.4785, "volume": 194321.0}, {"date": "2023-05-30", "close": 1.4275, "volume": 241633.0}, {"date": "2023-05-31", "close": 1.4479, "volume": 164001.0}, {"date": "2023-06-01", "close": 1.5702, "volume": 216279.0}, {"date": "2023-06-02", "close": 1.6518, "volume": 221211.0}, {"date": "2023-06-05", "close": 1.6926, "volume": 230275.0}, {"date": "2023-06-06", "close": 1.7538, "volume": 198229.0}, {"date": "2023-06-07", "close": 1.7742, "volume": 265165.0}, {"date": "2023-06-08", "close": 1.7436, "volume": 121101.0}, {"date": "2023-06-09", "close": 1.7589, "volume": 119742.0}, {"date": "2023-06-12", "close": 1.8047, "volume": 187106.0}, {"date": "2023-06-13", "close": 1.8149, "volume": 240045.0}, {"date": "2023-06-14", "close": 1.7538, "volume": 210405.0}, {"date": "2023-06-15", "close": 1.7945, "volume": 253460.0}, {"date": "2023-06-16", "close": 1.9067, "volume": 477064.0}, {"date": "2023-06-20", "close": 2.0087, "volume": 613049.0}, {"date": "2023-06-21", "close": 2.0698, "volume": 386187.0}, {"date": "2023-06-22", "close": 2.0189, "volume": 243636.0}, {"date": "2023-06-23", "close": 2.0698, "volume": 369831.0}, {"date": "2023-06-26", "close": 2.0902, "volume": 287675.0}, {"date": "2023-06-27", "close": 1.8659, "volume": 786421.0}, {"date": "2023-06-28", "close": 1.973, "volume": 378920.0}, {"date": "2023-06-29", "close": 2.0902, "volume": 336131.0}, {"date": "2023-06-30", "close": 1.9985, "volume": 282172.0}, {"date": "2023-07-03", "close": 2.08, "volume": 163439.0}, {"date": "2023-07-05", "close": 1.9373, "volume": 207417.0}, {"date": "2023-07-06", "close": 1.9475, "volume": 200015.0}, {"date": "2023-07-07", "close": 1.8965, "volume": 118769.0}, {"date": "2023-07-10", "close": 1.8965, "volume": 159908.0}, {"date": "2023-07-11", "close": 1.9679, "volume": 131461.0}, {"date": "2023-07-12", "close": 2.1004, "volume": 400299.0}, {"date": "2023-07-13", "close": 1.9271, "volume": 367702.0}, {"date": "2023-07-14", "close": 1.9985, "volume": 225533.0}, {"date": "2023-07-17", "close": 2.0087, "volume": 136602.0}, {"date": "2023-07-18", "close": 1.9883, "volume": 126807.0}, {"date": "2023-07-19", "close": 1.9679, "volume": 155454.0}, {"date": "2023-07-20", "close": 1.9373, "volume": 125648.0}, {"date": "2023-07-21", "close": 2.08, "volume": 265079.0}, {"date": "2023-07-24", "close": 1.9781, "volume": 194065.0}, {"date": "2023-07-25", "close": 2.0087, "volume": 115812.0}, {"date": "2023-07-26", "close": 1.8863, "volume": 316288.0}, {"date": "2023-07-27", "close": 1.8455, "volume": 148988.0}, {"date": "2023-07-28", "close": 1.8863, "volume": 115459.0}, {"date": "2023-07-31", "close": 1.9577, "volume": 104043.0}, {"date": "2023-08-01", "close": 1.9271, "volume": 91262.0}, {"date": "2023-08-02", "close": 1.8965, "volume": 69128.0}, {"date": "2023-08-03", "close": 1.8965, "volume": 103123.0}, {"date": "2023-08-04", "close": 1.8251, "volume": 131495.0}, {"date": "2023-08-07", "close": 1.8659, "volume": 119235.0}, {"date": "2023-08-08", "close": 1.8353, "volume": 146461.0}, {"date": "2023-08-09", "close": 1.7945, "volume": 183192.0}, {"date": "2023-08-10", "close": 1.764, "volume": 93856.0}, {"date": "2023-08-11", "close": 1.7843, "volume": 99871.0}, {"date": "2023-08-14", "close": 1.7742, "volume": 158908.0}, {"date": "2023-08-15", "close": 1.3765, "volume": 614274.0}, {"date": "2023-08-16", "close": 1.5396, "volume": 654767.0}, {"date": "2023-08-17", "close": 1.3867, "volume": 210661.0}, {"date": "2023-08-18", "close": 1.3969, "volume": 154095.0}, {"date": "2023-08-21", "close": 1.4173, "volume": 135308.0}, {"date": "2023-08-22", "close": 1.4071, "volume": 262481.0}, {"date": "2023-08-23", "close": 1.3867, "volume": 105353.0}, {"date": "2023-08-24", "close": 1.3561, "volume": 113132.0}, {"date": "2023-08-25", "close": 1.3255, "volume": 113962.0}, {"date": "2023-08-28", "close": 1.2847, "volume": 133137.0}, {"date": "2023-08-29", "close": 1.3867, "volume": 235256.0}, {"date": "2023-08-30", "close": 1.3255, "volume": 142264.0}, {"date": "2023-08-31", "close": 1.3459, "volume": 121781.0}, {"date": "2023-09-01", "close": 1.3867, "volume": 141021.0}, {"date": "2023-09-05", "close": 1.3357, "volume": 193367.0}, {"date": "2023-09-06", "close": 1.3255, "volume": 111647.0}, {"date": "2023-09-07", "close": 1.2643, "volume": 146049.0}, {"date": "2023-09-08", "close": 1.2847, "volume": 112606.0}, {"date": "2023-09-11", "close": 1.2541, "volume": 247916.0}, {"date": "2023-09-12", "close": 1.2541, "volume": 106035.0}, {"date": "2023-09-13", "close": 1.2847, "volume": 136323.0}, {"date": "2023-09-14", "close": 1.3051, "volume": 156751.0}, {"date": "2023-09-15", "close": 1.2745, "volume": 381984.0}, {"date": "2023-09-18", "close": 1.2541, "volume": 96610.0}, {"date": "2023-09-19", "close": 1.2643, "volume": 69780.0}, {"date": "2023-09-20", "close": 1.2236, "volume": 87149.0}, {"date": "2023-09-21", "close": 1.3561, "volume": 402256.0}, {"date": "2023-09-22", "close": 1.3561, "volume": 140591.0}, {"date": "2023-09-25", "close": 1.3459, "volume": 247250.0}, {"date": "2023-09-26", "close": 1.4275, "volume": 275570.0}, {"date": "2023-09-27", "close": 1.509, "volume": 269253.0}, {"date": "2023-09-28", "close": 1.6212, "volume": 228508.0}, {"date": "2023-09-29", "close": 1.7028, "volume": 217858.0}, {"date": "2023-10-02", "close": 1.6314, "volume": 234379.0}, {"date": "2023-10-03", "close": 1.5192, "volume": 271123.0}, {"date": "2023-10-04", "close": 1.4989, "volume": 307867.0}, {"date": "2023-10-05", "close": 1.6212, "volume": 168923.0}, {"date": "2023-10-06", "close": 1.764, "volume": 439196.0}, {"date": "2023-10-09", "close": 1.7843, "volume": 165729.0}, {"date": "2023-10-10", "close": 1.7742, "volume": 178323.0}, {"date": "2023-10-11", "close": 1.7538, "volume": 132573.0}, {"date": "2023-10-12", "close": 1.7436, "volume": 117907.0}, {"date": "2023-10-13", "close": 1.6518, "volume": 81608.0}, {"date": "2023-10-16", "close": 1.6416, "volume": 129257.0}, {"date": "2023-10-17", "close": 1.6212, "volume": 155285.0}, {"date": "2023-10-18", "close": 1.5906, "volume": 306103.0}, {"date": "2023-10-19", "close": 1.5396, "volume": 143491.0}, {"date": "2023-10-20", "close": 1.4887, "volume": 105823.0}, {"date": "2023-10-23", "close": 1.4173, "volume": 270954.0}, {"date": "2023-10-24", "close": 1.4377, "volume": 82915.0}, {"date": "2023-10-25", "close": 1.4479, "volume": 87370.0}, {"date": "2023-10-26", "close": 1.4071, "volume": 98926.0}, {"date": "2023-10-27", "close": 1.3969, "volume": 132286.0}, {"date": "2023-10-30", "close": 1.4377, "volume": 90516.0}, {"date": "2023-10-31", "close": 1.4887, "volume": 142367.0}, {"date": "2023-11-01", "close": 1.4479, "volume": 68837.0}, {"date": "2023-11-02", "close": 1.4275, "volume": 105373.0}, {"date": "2023-11-03", "close": 1.4173, "volume": 115576.0}, {"date": "2023-11-06", "close": 1.3867, "volume": 81468.0}, {"date": "2023-11-07", "close": 1.3765, "volume": 228282.0}, {"date": "2023-11-08", "close": 1.3459, "volume": 207942.0}, {"date": "2023-11-09", "close": 1.3663, "volume": 68280.0}, {"date": "2023-11-10", "close": 1.3153, "volume": 225107.0}, {"date": "2023-11-13", "close": 1.3153, "volume": 59477.0}, {"date": "2023-11-14", "close": 1.2541, "volume": 342922.0}, {"date": "2023-11-15", "close": 1.6416, "volume": 1248924.0}, {"date": "2023-11-16", "close": 1.5906, "volume": 490071.0}, {"date": "2023-11-17", "close": 1.6008, "volume": 222874.0}, {"date": "2023-11-20", "close": 1.7028, "volume": 522663.0}, {"date": "2023-11-21", "close": 1.7232, "volume": 238354.0}, {"date": "2023-11-22", "close": 1.7436, "volume": 143868.0}, {"date": "2023-11-24", "close": 1.7538, "volume": 171756.0}, {"date": "2023-11-27", "close": 1.7945, "volume": 230301.0}, {"date": "2023-11-28", "close": 1.8761, "volume": 218799.0}, {"date": "2023-11-29", "close": 1.8251, "volume": 242956.0}, {"date": "2023-11-30", "close": 1.7028, "volume": 219732.0}, {"date": "2023-12-01", "close": 1.7538, "volume": 131048.0}, {"date": "2023-12-04", "close": 1.7334, "volume": 280844.0}, {"date": "2023-12-05", "close": 1.7181, "volume": 207761.0}, {"date": "2023-12-06", "close": 1.6824, "volume": 93712.0}, {"date": "2023-12-07", "close": 1.6212, "volume": 153149.0}, {"date": "2023-12-08", "close": 1.6008, "volume": 124251.0}, {"date": "2023-12-11", "close": 1.5294, "volume": 311370.0}, {"date": "2023-12-12", "close": 1.4887, "volume": 194440.0}, {"date": "2023-12-13", "close": 1.4785, "volume": 162353.0}, {"date": "2023-12-14", "close": 1.5141, "volume": 226255.0}, {"date": "2023-12-15", "close": 1.4683, "volume": 314509.0}, {"date": "2023-12-18", "close": 1.4581, "volume": 162265.0}, {"date": "2023-12-19", "close": 1.4275, "volume": 423105.0}, {"date": "2023-12-20", "close": 1.4377, "volume": 210450.0}, {"date": "2023-12-21", "close": 1.4377, "volume": 357369.0}, {"date": "2023-12-22", "close": 1.4581, "volume": 401106.0}, {"date": "2023-12-26", "close": 1.5294, "volume": 159029.0}, {"date": "2023-12-27", "close": 1.5855, "volume": 298793.0}, {"date": "2023-12-28", "close": 1.5192, "volume": 158540.0}, {"date": "2023-12-29", "close": 1.5192, "volume": 274935.0}, {"date": "2024-01-02", "close": 1.56, "volume": 168620.0}, {"date": "2024-01-03", "close": 1.5498, "volume": 223733.0}, {"date": "2024-01-04", "close": 1.6824, "volume": 484965.0}, {"date": "2024-01-05", "close": 1.6416, "volume": 301230.0}, {"date": "2024-01-08", "close": 1.6416, "volume": 239236.0}, {"date": "2024-01-09", "close": 1.611, "volume": 212575.0}, {"date": "2024-01-10", "close": 1.5804, "volume": 190494.0}, {"date": "2024-01-11", "close": 1.5906, "volume": 242854.0}, {"date": "2024-01-12", "close": 1.56, "volume": 161432.0}, {"date": "2024-01-16", "close": 1.4887, "volume": 247319.0}, {"date": "2024-01-17", "close": 1.5192, "volume": 347604.0}, {"date": "2024-01-18", "close": 1.4989, "volume": 112082.0}, {"date": "2024-01-19", "close": 1.5141, "volume": 115008.0}, {"date": "2024-01-22", "close": 1.5294, "volume": 203688.0}, {"date": "2024-01-23", "close": 1.4989, "volume": 557541.0}, {"date": "2024-01-24", "close": 1.4785, "volume": 167518.0}, {"date": "2024-01-25", "close": 1.509, "volume": 362035.0}, {"date": "2024-01-26", "close": 1.509, "volume": 131838.0}, {"date": "2024-01-29", "close": 1.4887, "volume": 133654.0}, {"date": "2024-01-30", "close": 1.4581, "volume": 106159.0}, {"date": "2024-01-31", "close": 1.3765, "volume": 300973.0}, {"date": "2024-02-01", "close": 1.3918, "volume": 131984.0}, {"date": "2024-02-02", "close": 1.3765, "volume": 269657.0}, {"date": "2024-02-05", "close": 1.3051, "volume": 338070.0}, {"date": "2024-02-06", "close": 1.3663, "volume": 133067.0}, {"date": "2024-02-07", "close": 1.3357, "volume": 118161.0}, {"date": "2024-02-08", "close": 1.3153, "volume": 86999.0}, {"date": "2024-02-09", "close": 1.3357, "volume": 111616.0}, {"date": "2024-02-12", "close": 1.3765, "volume": 236207.0}, {"date": "2024-02-13", "close": 1.3663, "volume": 267013.0}, {"date": "2024-02-14", "close": 1.4377, "volume": 398030.0}, {"date": "2024-02-15", "close": 1.4377, "volume": 151970.0}, {"date": "2024-02-16", "close": 1.4683, "volume": 65691.0}, {"date": "2024-02-20", "close": 1.4377, "volume": 104560.0}, {"date": "2024-02-21", "close": 1.3357, "volume": 187106.0}, {"date": "2024-02-22", "close": 1.3255, "volume": 155969.0}, {"date": "2024-02-23", "close": 1.3459, "volume": 92492.0}, {"date": "2024-02-26", "close": 1.3867, "volume": 59418.0}, {"date": "2024-02-27", "close": 1.4275, "volume": 90508.0}, {"date": "2024-02-28", "close": 1.4683, "volume": 212929.0}, {"date": "2024-02-29", "close": 1.4275, "volume": 61783.0}, {"date": "2024-03-01", "close": 1.5762, "volume": 348206.0}, {"date": "2024-03-04", "close": 1.5365, "volume": 307056.0}, {"date": "2024-03-05", "close": 1.5861, "volume": 390810.0}, {"date": "2024-03-06", "close": 1.6059, "volume": 112477.0}, {"date": "2024-03-07", "close": 1.6456, "volume": 328302.0}, {"date": "2024-03-08", "close": 1.6357, "volume": 144939.0}, {"date": "2024-03-11", "close": 1.6357, "volume": 102367.0}, {"date": "2024-03-12", "close": 1.5663, "volume": 117281.0}, {"date": "2024-03-13", "close": 1.5861, "volume": 125805.0}, {"date": "2024-03-14", "close": 1.6257, "volume": 126536.0}, {"date": "2024-03-15", "close": 1.6257, "volume": 202385.0}, {"date": "2024-03-18", "close": 1.7645, "volume": 452765.0}, {"date": "2024-03-19", "close": 1.6753, "volume": 406393.0}, {"date": "2024-03-20", "close": 1.5563, "volume": 194830.0}, {"date": "2024-03-21", "close": 1.5167, "volume": 263069.0}, {"date": "2024-03-22", "close": 1.4671, "volume": 231334.0}, {"date": "2024-03-25", "close": 1.3878, "volume": 211968.0}, {"date": "2024-03-26", "close": 1.3383, "volume": 210472.0}, {"date": "2024-03-27", "close": 1.4374, "volume": 153245.0}, {"date": "2024-03-28", "close": 1.3977, "volume": 499579.0}, {"date": "2024-04-01", "close": 1.3283, "volume": 627941.0}, {"date": "2024-04-02", "close": 1.3184, "volume": 168563.0}, {"date": "2024-04-03", "close": 1.3234, "volume": 110669.0}, {"date": "2024-04-04", "close": 1.3581, "volume": 269035.0}, {"date": "2024-04-05", "close": 1.3878, "volume": 142384.0}, {"date": "2024-04-08", "close": 1.3581, "volume": 159679.0}, {"date": "2024-04-09", "close": 1.3977, "volume": 256487.0}, {"date": "2024-04-10", "close": 1.3383, "volume": 134566.0}, {"date": "2024-04-11", "close": 1.3779, "volume": 124321.0}, {"date": "2024-04-12", "close": 1.3779, "volume": 89214.0}, {"date": "2024-04-15", "close": 1.368, "volume": 169936.0}, {"date": "2024-04-16", "close": 1.368, "volume": 107266.0}, {"date": "2024-04-17", "close": 1.3482, "volume": 35583.0}, {"date": "2024-04-18", "close": 1.3779, "volume": 115126.0}, {"date": "2024-04-19", "close": 1.3383, "volume": 243157.0}, {"date": "2024-04-22", "close": 1.2689, "volume": 445414.0}, {"date": "2024-04-23", "close": 1.3482, "volume": 339175.0}, {"date": "2024-04-24", "close": 1.4077, "volume": 303333.0}, {"date": "2024-04-25", "close": 1.4275, "volume": 186772.0}, {"date": "2024-04-26", "close": 1.5365, "volume": 578686.0}, {"date": "2024-04-29", "close": 1.4572, "volume": 213099.0}, {"date": "2024-04-30", "close": 1.4176, "volume": 253296.0}, {"date": "2024-05-01", "close": 1.4473, "volume": 316048.0}, {"date": "2024-05-02", "close": 1.5068, "volume": 114495.0}, {"date": "2024-05-03", "close": 1.3878, "volume": 398152.0}, {"date": "2024-05-06", "close": 1.2887, "volume": 496369.0}, {"date": "2024-05-07", "close": 1.2292, "volume": 738515.0}, {"date": "2024-05-08", "close": 1.259, "volume": 217108.0}, {"date": "2024-05-09", "close": 1.3036, "volume": 208260.0}, {"date": "2024-05-10", "close": 1.2788, "volume": 273834.0}, {"date": "2024-05-13", "close": 1.3085, "volume": 285271.0}, {"date": "2024-05-14", "close": 1.3184, "volume": 204010.0}, {"date": "2024-05-15", "close": 1.3184, "volume": 160588.0}, {"date": "2024-05-16", "close": 1.2986, "volume": 193676.0}, {"date": "2024-05-17", "close": 1.2887, "volume": 212246.0}, {"date": "2024-05-20", "close": 1.254, "volume": 217389.0}, {"date": "2024-05-21", "close": 1.2689, "volume": 204170.0}, {"date": "2024-05-22", "close": 1.2689, "volume": 135255.0}, {"date": "2024-05-23", "close": 1.249, "volume": 218309.0}, {"date": "2024-05-24", "close": 1.2441, "volume": 190267.0}, {"date": "2024-05-28", "close": 1.249, "volume": 163954.0}, {"date": "2024-05-29", "close": 1.2391, "volume": 85478.0}, {"date": "2024-05-30", "close": 1.1499, "volume": 589505.0}, {"date": "2024-05-31", "close": 1.14, "volume": 230516.0}, {"date": "2024-06-03", "close": 1.1697, "volume": 211643.0}, {"date": "2024-06-04", "close": 1.1697, "volume": 133531.0}, {"date": "2024-06-05", "close": 1.1598, "volume": 78720.0}, {"date": "2024-06-06", "close": 1.14, "volume": 115921.0}, {"date": "2024-06-07", "close": 1.14, "volume": 141433.0}, {"date": "2024-06-10", "close": 1.1, "volume": 297659.0}, {"date": "2024-06-11", "close": 1.11, "volume": 163938.0}, {"date": "2024-06-12", "close": 1.0, "volume": 481444.0}, {"date": "2024-06-13", "close": 0.74, "volume": 1915337.0}, {"date": "2024-06-14", "close": 0.8906, "volume": 6172445.0}, {"date": "2024-06-17", "close": 0.8464, "volume": 482949.0}, {"date": "2024-06-18", "close": 0.843, "volume": 298946.0}, {"date": "2024-06-20", "close": 0.828, "volume": 308431.0}, {"date": "2024-06-21", "close": 0.7293, "volume": 553095.0}, {"date": "2024-06-24", "close": 0.7911, "volume": 642284.0}, {"date": "2024-06-25", "close": 0.7501, "volume": 256384.0}, {"date": "2024-06-26", "close": 0.706, "volume": 106770.0}, {"date": "2024-06-27", "close": 0.689, "volume": 438449.0}, {"date": "2024-06-28", "close": 0.7312, "volume": 345573.0}, {"date": "2024-07-01", "close": 0.7445, "volume": 2143529.0}, {"date": "2024-07-02", "close": 0.713, "volume": 200283.0}, {"date": "2024-07-03", "close": 0.6551, "volume": 293867.0}, {"date": "2024-07-05", "close": 0.6387, "volume": 318521.0}, {"date": "2024-07-08", "close": 0.63, "volume": 149719.0}, {"date": "2024-07-09", "close": 0.83, "volume": 860907.0}, {"date": "2024-07-10", "close": 0.76, "volume": 360714.0}, {"date": "2024-07-11", "close": 0.6915, "volume": 580344.0}, {"date": "2024-07-12", "close": 0.7765, "volume": 686064.0}, {"date": "2024-07-15", "close": 0.6868, "volume": 1027319.0}, {"date": "2024-07-16", "close": 0.6747, "volume": 718233.0}, {"date": "2024-07-17", "close": 0.67, "volume": 732439.0}, {"date": "2024-07-18", "close": 0.6539, "volume": 105879.0}, {"date": "2024-07-19", "close": 0.6226, "volume": 159418.0}, {"date": "2024-07-22", "close": 0.647, "volume": 193652.0}, {"date": "2024-07-23", "close": 0.6224, "volume": 178089.0}, {"date": "2024-07-24", "close": 0.668, "volume": 792842.0}, {"date": "2024-07-25", "close": 0.632, "volume": 226926.0}, {"date": "2024-07-26", "close": 0.6233, "volume": 184752.0}, {"date": "2024-07-29", "close": 0.6149, "volume": 96249.0}, {"date": "2024-07-30", "close": 0.6242, "volume": 250729.0}, {"date": "2024-07-31", "close": 0.6293, "volume": 98966.0}, {"date": "2024-08-01", "close": 0.629, "volume": 221400.0}, {"date": "2024-08-02", "close": 0.579, "volume": 324700.0}, {"date": "2024-08-05", "close": 0.5322, "volume": 377195.0}, {"date": "2024-08-06", "close": 0.536, "volume": 198931.0}, {"date": "2024-08-07", "close": 0.5145, "volume": 441508.0}, {"date": "2024-08-08", "close": 0.514, "volume": 332886.0}, {"date": "2024-08-09", "close": 0.4815, "volume": 438823.0}, {"date": "2024-08-12", "close": 0.4562, "volume": 150127.0}, {"date": "2024-08-13", "close": 0.4797, "volume": 160157.0}, {"date": "2024-08-14", "close": 0.549, "volume": 147388.0}, {"date": "2024-08-15", "close": 0.598, "volume": 221927.0}, {"date": "2024-08-16", "close": 0.62, "volume": 141271.0}, {"date": "2024-08-19", "close": 0.5701, "volume": 455921.0}, {"date": "2024-08-20", "close": 0.54, "volume": 298540.0}, {"date": "2024-08-21", "close": 0.5316, "volume": 130012.0}, {"date": "2024-08-22", "close": 0.5263, "volume": 88492.0}, {"date": "2024-08-23", "close": 0.562, "volume": 115302.0}, {"date": "2024-08-26", "close": 0.5557, "volume": 97781.0}, {"date": "2024-08-27", "close": 0.5494, "volume": 86858.0}, {"date": "2024-08-28", "close": 0.53, "volume": 204446.0}, {"date": "2024-08-29", "close": 0.5082, "volume": 126392.0}, {"date": "2024-08-30", "close": 0.5139, "volume": 139020.0}, {"date": "2024-09-03", "close": 0.5057, "volume": 233766.0}, {"date": "2024-09-04", "close": 0.4899, "volume": 96163.0}, {"date": "2024-09-05", "close": 0.4801, "volume": 44093.0}, {"date": "2024-09-06", "close": 0.4616, "volume": 154534.0}, {"date": "2024-09-09", "close": 0.441, "volume": 286478.0}, {"date": "2024-09-10", "close": 0.424, "volume": 180919.0}, {"date": "2024-09-11", "close": 0.46, "volume": 157970.0}, {"date": "2024-09-12", "close": 0.492, "volume": 149691.0}, {"date": "2024-09-13", "close": 0.4899, "volume": 156358.0}, {"date": "2024-09-16", "close": 0.5, "volume": 160611.0}, {"date": "2024-09-17", "close": 0.5, "volume": 97808.0}, {"date": "2024-09-18", "close": 0.59, "volume": 967555.0}, {"date": "2024-09-19", "close": 0.61, "volume": 230243.0}, {"date": "2024-09-20", "close": 0.65, "volume": 180208.0}, {"date": "2024-09-23", "close": 0.659, "volume": 200619.0}, {"date": "2024-09-24", "close": 0.712, "volume": 276521.0}, {"date": "2024-09-25", "close": 0.7581, "volume": 421647.0}, {"date": "2024-09-26", "close": 0.8267, "volume": 503863.0}, {"date": "2024-09-27", "close": 0.929, "volume": 561973.0}, {"date": "2024-09-30", "close": 0.91, "volume": 600079.0}, {"date": "2024-10-01", "close": 0.9574, "volume": 321293.0}, {"date": "2024-10-02", "close": 0.9729, "volume": 217118.0}, {"date": "2024-10-03", "close": 0.9768, "volume": 111068.0}, {"date": "2024-10-04", "close": 0.98, "volume": 210931.0}, {"date": "2024-10-07", "close": 0.9947, "volume": 324205.0}, {"date": "2024-10-08", "close": 0.962, "volume": 365950.0}, {"date": "2024-10-09", "close": 1.08, "volume": 670367.0}, {"date": "2024-10-10", "close": 1.13, "volume": 438274.0}, {"date": "2024-10-11", "close": 1.13, "volume": 333679.0}, {"date": "2024-10-14", "close": 1.07, "volume": 303961.0}, {"date": "2024-10-15", "close": 1.02, "volume": 299763.0}, {"date": "2024-10-16", "close": 1.02, "volume": 318524.0}, {"date": "2024-10-17", "close": 1.01, "volume": 298580.0}, {"date": "2024-10-18", "close": 1.0, "volume": 187039.0}, {"date": "2024-10-21", "close": 1.01, "volume": 137262.0}, {"date": "2024-10-22", "close": 1.02, "volume": 132714.0}, {"date": "2024-10-23", "close": 1.01, "volume": 151162.0}, {"date": "2024-10-24", "close": 0.9843, "volume": 187778.0}, {"date": "2024-10-25", "close": 1.01, "volume": 234884.0}, {"date": "2024-10-28", "close": 1.02, "volume": 128444.0}, {"date": "2024-10-29", "close": 1.1, "volume": 463205.0}, {"date": "2024-10-30", "close": 1.06, "volume": 92993.0}, {"date": "2024-10-31", "close": 1.04, "volume": 168273.0}, {"date": "2024-11-01", "close": 1.05, "volume": 133230.0}, {"date": "2024-11-04", "close": 1.01, "volume": 184886.0}, {"date": "2024-11-05", "close": 1.01, "volume": 335928.0}, {"date": "2024-11-06", "close": 1.02, "volume": 216643.0}, {"date": "2024-11-07", "close": 1.03, "volume": 213076.0}, {"date": "2024-11-08", "close": 1.02, "volume": 152500.0}, {"date": "2024-11-11", "close": 1.05, "volume": 385007.0}, {"date": "2024-11-12", "close": 1.11, "volume": 632848.0}, {"date": "2024-11-13", "close": 1.23, "volume": 927824.0}, {"date": "2024-11-14", "close": 1.04, "volume": 543610.0}, {"date": "2024-11-15", "close": 0.9013, "volume": 485521.0}, {"date": "2024-11-18", "close": 0.9733, "volume": 189495.0}, {"date": "2024-11-19", "close": 1.13, "volume": 252551.0}, {"date": "2024-11-20", "close": 1.06, "volume": 221560.0}, {"date": "2024-11-21", "close": 1.08, "volume": 343084.0}, {"date": "2024-11-22", "close": 1.2, "volume": 421995.0}, {"date": "2024-11-25", "close": 1.23, "volume": 915148.0}, {"date": "2024-11-26", "close": 1.22, "volume": 243836.0}, {"date": "2024-11-27", "close": 1.25, "volume": 243736.0}, {"date": "2024-11-29", "close": 1.19, "volume": 265681.0}, {"date": "2024-12-02", "close": 1.19, "volume": 256965.0}, {"date": "2024-12-03", "close": 1.32, "volume": 681318.0}, {"date": "2024-12-04", "close": 1.24, "volume": 354451.0}, {"date": "2024-12-05", "close": 1.17, "volume": 317761.0}, {"date": "2024-12-06", "close": 1.22, "volume": 230064.0}, {"date": "2024-12-09", "close": 1.23, "volume": 387203.0}, {"date": "2024-12-10", "close": 1.21, "volume": 220722.0}, {"date": "2024-12-11", "close": 1.23, "volume": 189261.0}, {"date": "2024-12-12", "close": 1.23, "volume": 192377.0}, {"date": "2024-12-13", "close": 1.19, "volume": 129148.0}, {"date": "2024-12-16", "close": 1.16, "volume": 197484.0}, {"date": "2024-12-17", "close": 1.08, "volume": 222540.0}, {"date": "2024-12-18", "close": 1.03, "volume": 450371.0}, {"date": "2024-12-19", "close": 1.06, "volume": 239926.0}, {"date": "2024-12-20", "close": 1.07, "volume": 223083.0}, {"date": "2024-12-23", "close": 1.04, "volume": 355529.0}, {"date": "2024-12-24", "close": 1.035, "volume": 180954.0}, {"date": "2024-12-26", "close": 1.08, "volume": 123529.0}, {"date": "2024-12-27", "close": 1.03, "volume": 358781.0}, {"date": "2024-12-30", "close": 1.1, "volume": 278140.0}, {"date": "2024-12-31", "close": 1.01, "volume": 629414.0}, {"date": "2025-01-02", "close": 0.6565, "volume": 2534391.0}, {"date": "2025-01-03", "close": 0.6868, "volume": 1050217.0}, {"date": "2025-01-06", "close": 0.785, "volume": 1626170.0}, {"date": "2025-01-07", "close": 0.7504, "volume": 350256.0}, {"date": "2025-01-08", "close": 0.7207, "volume": 279101.0}, {"date": "2025-01-10", "close": 0.668, "volume": 478676.0}, {"date": "2025-01-13", "close": 0.7144, "volume": 216435.0}, {"date": "2025-01-14", "close": 0.7265, "volume": 81394.0}, {"date": "2025-01-15", "close": 0.7253, "volume": 74278.0}, {"date": "2025-01-16", "close": 0.71, "volume": 134588.0}, {"date": "2025-01-17", "close": 0.7279, "volume": 142446.0}, {"date": "2025-01-21", "close": 0.77, "volume": 271324.0}, {"date": "2025-01-22", "close": 0.7374, "volume": 268332.0}, {"date": "2025-01-23", "close": 0.74, "volume": 199036.0}, {"date": "2025-01-24", "close": 0.7457, "volume": 203473.0}, {"date": "2025-01-27", "close": 0.6953, "volume": 292107.0}, {"date": "2025-01-28", "close": 0.7201, "volume": 630173.0}, {"date": "2025-01-29", "close": 0.6879, "volume": 108977.0}, {"date": "2025-01-30", "close": 0.6626, "volume": 226578.0}, {"date": "2025-01-31", "close": 0.6452, "volume": 210699.0}, {"date": "2025-02-03", "close": 0.68, "volume": 568808.0}, {"date": "2025-02-04", "close": 0.6647, "volume": 438627.0}, {"date": "2025-02-05", "close": 0.6564, "volume": 402388.0}, {"date": "2025-02-06", "close": 0.62, "volume": 390497.0}, {"date": "2025-02-07", "close": 0.6846, "volume": 800587.0}, {"date": "2025-02-10", "close": 0.6651, "volume": 512786.0}, {"date": "2025-02-11", "close": 0.6372, "volume": 206565.0}, {"date": "2025-02-12", "close": 0.6276, "volume": 261391.0}, {"date": "2025-02-13", "close": 0.6403, "volume": 204808.0}, {"date": "2025-02-14", "close": 0.6201, "volume": 256324.0}, {"date": "2025-02-18", "close": 0.6039, "volume": 185167.0}, {"date": "2025-02-19", "close": 0.5875, "volume": 224025.0}, {"date": "2025-02-20", "close": 0.5743, "volume": 219530.0}, {"date": "2025-02-21", "close": 0.5365, "volume": 243240.0}, {"date": "2025-02-24", "close": 0.5478, "volume": 568345.0}, {"date": "2025-02-25", "close": 0.5041, "volume": 309634.0}, {"date": "2025-02-26", "close": 0.5303, "volume": 269772.0}, {"date": "2025-02-27", "close": 0.57, "volume": 13119430.0}, {"date": "2025-02-28", "close": 0.643, "volume": 15208050.0}, {"date": "2025-03-03", "close": 0.6335, "volume": 2296252.0}, {"date": "2025-03-04", "close": 0.6522, "volume": 1294766.0}, {"date": "2025-03-05", "close": 0.62, "volume": 1696274.0}, {"date": "2025-03-06", "close": 0.6033, "volume": 605219.0}, {"date": "2025-03-07", "close": 0.5555, "volume": 701233.0}, {"date": "2025-03-10", "close": 0.4825, "volume": 1472643.0}, {"date": "2025-03-11", "close": 0.5075, "volume": 856218.0}, {"date": "2025-03-12", "close": 0.4901, "volume": 516563.0}, {"date": "2025-03-13", "close": 0.463, "volume": 737460.0}, {"date": "2025-03-14", "close": 0.48, "volume": 407362.0}, {"date": "2025-03-17", "close": 0.4842, "volume": 337800.0}, {"date": "2025-03-18", "close": 0.4768, "volume": 242867.0}, {"date": "2025-03-19", "close": 0.4583, "volume": 191896.0}, {"date": "2025-03-20", "close": 0.442, "volume": 635970.0}, {"date": "2025-03-21", "close": 0.5, "volume": 10006710.0}, {"date": "2025-03-24", "close": 0.6234, "volume": 2499928.0}, {"date": "2025-03-25", "close": 0.5922, "volume": 1301953.0}, {"date": "2025-03-26", "close": 0.5501, "volume": 830274.0}, {"date": "2025-03-27", "close": 0.53, "volume": 574483.0}, {"date": "2025-03-28", "close": 0.49, "volume": 885346.0}, {"date": "2025-03-31", "close": 0.4672, "volume": 512521.0}, {"date": "2025-04-01", "close": 0.4353, "volume": 571490.0}, {"date": "2025-04-02", "close": 0.4431, "volume": 350378.0}, {"date": "2025-04-03", "close": 0.415, "volume": 517405.0}, {"date": "2025-04-04", "close": 0.408, "volume": 8153753.0}, {"date": "2025-04-07", "close": 0.4274, "volume": 1009942.0}, {"date": "2025-04-08", "close": 0.4033, "volume": 1123749.0}, {"date": "2025-04-09", "close": 0.4759, "volume": 898776.0}, {"date": "2025-04-10", "close": 0.4774, "volume": 400949.0}, {"date": "2025-04-11", "close": 0.481, "volume": 346262.0}, {"date": "2025-04-14", "close": 0.6349, "volume": 105774000.0}, {"date": "2025-04-15", "close": 0.6051, "volume": 6892119.0}, {"date": "2025-04-16", "close": 1.11, "volume": 69399100.0}, {"date": "2025-04-17", "close": 1.29, "volume": 65718820.0}, {"date": "2025-04-21", "close": 1.23, "volume": 15467050.0}, {"date": "2025-04-22", "close": 1.14, "volume": 6412609.0}, {"date": "2025-04-23", "close": 1.1, "volume": 5619387.0}, {"date": "2025-04-24", "close": 1.2, "volume": 5853663.0}, {"date": "2025-04-25", "close": 1.04, "volume": 3060634.0}, {"date": "2025-04-28", "close": 0.9904, "volume": 1334069.0}, {"date": "2025-04-29", "close": 1.01, "volume": 2665523.0}, {"date": "2025-04-30", "close": 0.9704, "volume": 1243818.0}, {"date": "2025-05-01", "close": 0.91, "volume": 1445302.0}, {"date": "2025-05-02", "close": 0.8303, "volume": 1343998.0}, {"date": "2025-05-05", "close": 0.7716, "volume": 1362480.0}, {"date": "2025-05-06", "close": 0.7527, "volume": 1209395.0}, {"date": "2025-05-07", "close": 0.856, "volume": 2653168.0}, {"date": "2025-05-08", "close": 0.8385, "volume": 953592.0}, {"date": "2025-05-09", "close": 0.8457, "volume": 561618.0}, {"date": "2025-05-12", "close": 0.8349, "volume": 974557.0}, {"date": "2025-05-13", "close": 0.879, "volume": 747550.0}, {"date": "2025-05-14", "close": 0.9, "volume": 959028.0}, {"date": "2025-05-15", "close": 0.9087, "volume": 319449.0}, {"date": "2025-05-16", "close": 0.931, "volume": 497622.0}, {"date": "2025-05-19", "close": 0.9022, "volume": 871643.0}, {"date": "2025-05-20", "close": 0.8882, "volume": 764209.0}, {"date": "2025-05-21", "close": 0.8001, "volume": 893077.0}, {"date": "2025-05-22", "close": 0.6999, "volume": 1974511.0}, {"date": "2025-05-23", "close": 0.663, "volume": 1763011.0}, {"date": "2025-05-27", "close": 0.7034, "volume": 778355.0}, {"date": "2025-05-28", "close": 0.65, "volume": 800031.0}, {"date": "2025-05-29", "close": 0.6699, "volume": 1057150.0}, {"date": "2025-05-30", "close": 0.6383, "volume": 1365719.0}, {"date": "2025-06-02", "close": 0.7379, "volume": 7036130.0}, {"date": "2025-06-03", "close": 0.745, "volume": 1702274.0}, {"date": "2025-06-04", "close": 0.69, "volume": 1742747.0}, {"date": "2025-06-05", "close": 0.6724, "volume": 1661859.0}, {"date": "2025-06-06", "close": 0.655, "volume": 1124783.0}, {"date": "2025-06-09", "close": 0.819, "volume": 9719707.0}, {"date": "2025-06-10", "close": 0.8011, "volume": 2441268.0}, {"date": "2025-06-11", "close": 0.714, "volume": 2535406.0}, {"date": "2025-06-12", "close": 0.781, "volume": 2554817.0}, {"date": "2025-06-13", "close": 0.8715, "volume": 3046574.0}, {"date": "2025-06-16", "close": 0.9501, "volume": 2492551.0}, {"date": "2025-06-17", "close": 0.9443, "volume": 1421374.0}, {"date": "2025-06-18", "close": 0.9991, "volume": 2027350.0}, {"date": "2025-06-20", "close": 0.9201, "volume": 1232294.0}, {"date": "2025-06-23", "close": 0.899, "volume": 1067581.0}, {"date": "2025-06-24", "close": 0.8501, "volume": 824358.0}, {"date": "2025-06-25", "close": 0.8881, "volume": 751068.0}, {"date": "2025-06-26", "close": 0.8891, "volume": 592195.0}, {"date": "2025-06-27", "close": 0.81, "volume": 1102258.0}, {"date": "2025-06-30", "close": 0.8284, "volume": 614212.0}, {"date": "2025-07-01", "close": 0.7806, "volume": 585772.0}, {"date": "2025-07-02", "close": 0.8342, "volume": 400071.0}, {"date": "2025-07-03", "close": 0.8708, "volume": 309374.0}, {"date": "2025-07-07", "close": 0.833, "volume": 348504.0}, {"date": "2025-07-08", "close": 0.8591, "volume": 679892.0}, {"date": "2025-07-09", "close": 0.8662, "volume": 510845.0}, {"date": "2025-07-10", "close": 1.11, "volume": 5215494.0}, {"date": "2025-07-11", "close": 1.17, "volume": 3252230.0}, {"date": "2025-07-14", "close": 1.13, "volume": 1246792.0}, {"date": "2025-07-15", "close": 1.4, "volume": 5847964.0}, {"date": "2025-07-16", "close": 1.32, "volume": 3709801.0}, {"date": "2025-07-17", "close": 1.47, "volume": 2453920.0}, {"date": "2025-07-18", "close": 1.35, "volume": 1786341.0}, {"date": "2025-07-21", "close": 1.49, "volume": 3208870.0}, {"date": "2025-07-22", "close": 1.44, "volume": 1781048.0}, {"date": "2025-07-23", "close": 1.48, "volume": 1083825.0}, {"date": "2025-07-24", "close": 1.29, "volume": 2364367.0}, {"date": "2025-07-25", "close": 1.21, "volume": 1480134.0}, {"date": "2025-07-28", "close": 1.21, "volume": 1121399.0}, {"date": "2025-07-29", "close": 1.05, "volume": 1649741.0}, {"date": "2025-07-30", "close": 1.02, "volume": 1508916.0}, {"date": "2025-07-31", "close": 1.12, "volume": 1895875.0}, {"date": "2025-08-01", "close": 1.18, "volume": 3846094.0}, {"date": "2025-08-04", "close": 1.2, "volume": 1712011.0}, {"date": "2025-08-05", "close": 1.31, "volume": 2615656.0}, {"date": "2025-08-06", "close": 1.26, "volume": 1659842.0}, {"date": "2025-08-07", "close": 1.3, "volume": 2604674.0}, {"date": "2025-08-08", "close": 1.61, "volume": 4702414.0}, {"date": "2025-08-11", "close": 1.63, "volume": 6458179.0}, {"date": "2025-08-12", "close": 1.6, "volume": 2692006.0}, {"date": "2025-08-13", "close": 1.8, "volume": 2042617.0}, {"date": "2025-08-14", "close": 1.73, "volume": 1737947.0}, {"date": "2025-08-15", "close": 1.45, "volume": 3038400.0}, {"date": "2025-08-18", "close": 1.27, "volume": 3015963.0}, {"date": "2025-08-19", "close": 1.26, "volume": 16385160.0}, {"date": "2025-08-20", "close": 1.32, "volume": 3695946.0}, {"date": "2025-08-21", "close": 1.45, "volume": 4129427.0}, {"date": "2025-08-22", "close": 1.78, "volume": 7365567.0}, {"date": "2025-08-25", "close": 2.16, "volume": 8345462.0}, {"date": "2025-08-26", "close": 2.1, "volume": 6980668.0}, {"date": "2025-08-27", "close": 2.18, "volume": 8523763.0}, {"date": "2025-08-28", "close": 2.09, "volume": 5100111.0}, {"date": "2025-08-29", "close": 2.06, "volume": 3186619.0}, {"date": "2025-09-02", "close": 1.95, "volume": 3020250.0}, {"date": "2025-09-03", "close": 1.8, "volume": 1969138.0}, {"date": "2025-09-04", "close": 1.87, "volume": 2215724.0}, {"date": "2025-09-05", "close": 1.87, "volume": 2969632.0}, {"date": "2025-09-08", "close": 1.83, "volume": 1265274.0}, {"date": "2025-09-09", "close": 2.09, "volume": 5961778.0}, {"date": "2025-09-10", "close": 2.03, "volume": 1809609.0}, {"date": "2025-09-11", "close": 2.11, "volume": 1746136.0}, {"date": "2025-09-12", "close": 2.03, "volume": 1734489.0}, {"date": "2025-09-15", "close": 2.45, "volume": 5422155.0}, {"date": "2025-09-16", "close": 2.71, "volume": 6553608.0}, {"date": "2025-09-17", "close": 2.54, "volume": 4014747.0}, {"date": "2025-09-18", "close": 2.49, "volume": 2684524.0}, {"date": "2025-09-19", "close": 2.87, "volume": 4931438.0}, {"date": "2025-09-22", "close": 2.96, "volume": 4207759.0}, {"date": "2025-09-23", "close": 2.71, "volume": 4435814.0}, {"date": "2025-09-24", "close": 2.89, "volume": 3738138.0}, {"date": "2025-09-25", "close": 2.76, "volume": 3877529.0}, {"date": "2025-09-26", "close": 2.78, "volume": 2057355.0}, {"date": "2025-09-29", "close": 3.01, "volume": 6559300.0}, {"date": "2025-09-30", "close": 2.7, "volume": 4143480.0}, {"date": "2025-10-01", "close": 2.62, "volume": 3112093.0}, {"date": "2025-10-02", "close": 3.08, "volume": 6389406.0}, {"date": "2025-10-03", "close": 3.7, "volume": 8374676.0}, {"date": "2025-10-06", "close": 3.82, "volume": 8728306.0}, {"date": "2025-10-07", "close": 3.89, "volume": 6950390.0}, {"date": "2025-10-08", "close": 3.82, "volume": 5544289.0}, {"date": "2025-10-09", "close": 4.04, "volume": 6301020.0}, {"date": "2025-10-10", "close": 4.08, "volume": 16598650.0}, {"date": "2025-10-13", "close": 4.98, "volume": 26036060.0}, {"date": "2025-10-14", "close": 6.81, "volume": 48055180.0}, {"date": "2025-10-15", "close": 5.01, "volume": 34023510.0}, {"date": "2025-10-16", "close": 4.25, "volume": 19025540.0}, {"date": "2025-10-17", "close": 4.0, "volume": 11676500.0}, {"date": "2025-10-20", "close": 4.73, "volume": 18715040.0}, {"date": "2025-10-21", "close": 4.23, "volume": 9132591.0}, {"date": "2025-10-22", "close": 3.72, "volume": 11828910.0}, {"date": "2025-10-23", "close": 3.63, "volume": 6419295.0}, {"date": "2025-10-24", "close": 3.875, "volume": 7050570.0}, {"date": "2025-10-27", "close": 3.44, "volume": 12293160.0}, {"date": "2025-10-28", "close": 3.45, "volume": 6700312.0}, {"date": "2025-10-29", "close": 3.78, "volume": 13059050.0}, {"date": "2025-10-30", "close": 3.63, "volume": 6980891.0}, {"date": "2025-10-31", "close": 3.85, "volume": 4880248.0}, {"date": "2025-11-03", "close": 4.0, "volume": 49610020.0}, {"date": "2025-11-04", "close": 3.95, "volume": 11287100.0}, {"date": "2025-11-05", "close": 3.71, "volume": 7194975.0}, {"date": "2025-11-06", "close": 3.61, "volume": 6989470.0}, {"date": "2025-11-07", "close": 4.01, "volume": 12899680.0}, {"date": "2025-11-10", "close": 4.15, "volume": 7660481.0}, {"date": "2025-11-11", "close": 3.84, "volume": 4385117.0}, {"date": "2025-11-12", "close": 3.67, "volume": 4596952.0}, {"date": "2025-11-13", "close": 3.3, "volume": 4974597.0}, {"date": "2025-11-14", "close": 3.02, "volume": 6423838.0}, {"date": "2025-11-17", "close": 3.13, "volume": 5630659.0}, {"date": "2025-11-18", "close": 3.54, "volume": 12783630.0}, {"date": "2025-11-19", "close": 3.08, "volume": 8787837.0}, {"date": "2025-11-20", "close": 2.55, "volume": 10550400.0}, {"date": "2025-11-21", "close": 2.675, "volume": 9805124.0}, {"date": "2025-11-24", "close": 2.84, "volume": 6842854.0}, {"date": "2025-11-25", "close": 2.65, "volume": 4461439.0}, {"date": "2025-11-26", "close": 2.62, "volume": 4426820.0}, {"date": "2025-11-28", "close": 2.78, "volume": 2535480.0}, {"date": "2025-12-01", "close": 2.84, "volume": 5254288.0}, {"date": "2025-12-02", "close": 2.86, "volume": 3561848.0}, {"date": "2025-12-03", "close": 2.93, "volume": 4227530.0}, {"date": "2025-12-04", "close": 3.17, "volume": 4380070.0}, {"date": "2025-12-05", "close": 3.0, "volume": 3885308.0}, {"date": "2025-12-08", "close": 2.81, "volume": 4002598.0}, {"date": "2025-12-09", "close": 2.79, "volume": 2646484.0}, {"date": "2025-12-10", "close": 2.56, "volume": 4747307.0}, {"date": "2025-12-11", "close": 2.7, "volume": 2507695.0}, {"date": "2025-12-12", "close": 2.57, "volume": 2953204.0}, {"date": "2025-12-15", "close": 2.32, "volume": 3656626.0}, {"date": "2025-12-16", "close": 2.35, "volume": 2416215.0}, {"date": "2025-12-17", "close": 2.13, "volume": 5906128.0}, {"date": "2025-12-18", "close": 2.16, "volume": 2984753.0}, {"date": "2025-12-19", "close": 2.28, "volume": 2327582.0}, {"date": "2025-12-22", "close": 2.43, "volume": 2741150.0}, {"date": "2025-12-23", "close": 2.63, "volume": 4350649.0}, {"date": "2025-12-24", "close": 2.72, "volume": 2165667.0}, {"date": "2025-12-26", "close": 2.68, "volume": 3030673.0}, {"date": "2025-12-29", "close": 2.71, "volume": 2917928.0}, {"date": "2025-12-30", "close": 2.67, "volume": 2387232.0}, {"date": "2025-12-31", "close": 2.48, "volume": 3249684.0}, {"date": "2026-01-02", "close": 2.72, "volume": 2944841.0}, {"date": "2026-01-05", "close": 3.25, "volume": 8677015.0}, {"date": "2026-01-06", "close": 3.23, "volume": 8063676.0}, {"date": "2026-01-07", "close": 3.46, "volume": 4506283.0}, {"date": "2026-01-08", "close": 3.44, "volume": 3479003.0}, {"date": "2026-01-09", "close": 3.37, "volume": 3518484.0}, {"date": "2026-01-12", "close": 3.5, "volume": 4519238.0}, {"date": "2026-01-13", "close": 3.32, "volume": 4170617.0}, {"date": "2026-01-14", "close": 3.68, "volume": 5522470.0}, {"date": "2026-01-15", "close": 3.56, "volume": 4050548.0}, {"date": "2026-01-16", "close": 3.57, "volume": 3411063.0}, {"date": "2026-01-20", "close": 3.5, "volume": 4325811.0}, {"date": "2026-01-21", "close": 4.35, "volume": 15745940.0}, {"date": "2026-01-22", "close": 4.19, "volume": 7441878.0}, {"date": "2026-01-23", "close": 4.37, "volume": 4745817.0}, {"date": "2026-01-26", "close": 3.72, "volume": 13556240.0}, {"date": "2026-01-27", "close": 3.92, "volume": 5504410.0}, {"date": "2026-01-28", "close": 3.99, "volume": 5179668.0}, {"date": "2026-01-29", "close": 3.7, "volume": 6171982.0}, {"date": "2026-01-30", "close": 3.16, "volume": 5026160.0}, {"date": "2026-02-02", "close": 2.93, "volume": 7138216.0}, {"date": "2026-02-03", "close": 3.43, "volume": 7945368.0}, {"date": "2026-02-04", "close": 2.98, "volume": 6196120.0}, {"date": "2026-02-05", "close": 2.73, "volume": 4274505.0}, {"date": "2026-02-06", "close": 3.075, "volume": 4136781.0}, {"date": "2026-02-09", "close": 2.93, "volume": 2848936.0}, {"date": "2026-02-10", "close": 3.04, "volume": 3883537.0}, {"date": "2026-02-11", "close": 2.89, "volume": 2671019.0}, {"date": "2026-02-12", "close": 2.83, "volume": 2622158.0}, {"date": "2026-02-13", "close": 3.08, "volume": 6314731.0}, {"date": "2026-02-17", "close": 2.97, "volume": 2728236.0}, {"date": "2026-02-18", "close": 3.02, "volume": 2052693.0}, {"date": "2026-02-19", "close": 3.09, "volume": 2470231.0}, {"date": "2026-02-20", "close": 3.02, "volume": 4643638.0}, {"date": "2026-02-23", "close": 3.07, "volume": 1737635.0}, {"date": "2026-02-24", "close": 3.18, "volume": 2027725.0}, {"date": "2026-02-25", "close": 3.26, "volume": 2166245.0}, {"date": "2026-02-26", "close": 3.08, "volume": 1967544.0}, {"date": "2026-02-27", "close": 3.0, "volume": 1872626.0}, {"date": "2026-03-02", "close": 3.2, "volume": 3691884.0}, {"date": "2026-03-03", "close": 3.11, "volume": 2587919.0}, {"date": "2026-03-04", "close": 3.22, "volume": 2945188.0}, {"date": "2026-03-05", "close": 3.26, "volume": 3092596.0}, {"date": "2026-03-06", "close": 3.14, "volume": 3212189.0}, {"date": "2026-03-09", "close": 3.28, "volume": 2042282.0}, {"date": "2026-03-10", "close": 3.45, "volume": 2830947.0}, {"date": "2026-03-11", "close": 3.47, "volume": 1940643.0}, {"date": "2026-03-12", "close": 3.26, "volume": 2080256.0}, {"date": "2026-03-13", "close": 3.11, "volume": 1999661.0}, {"date": "2026-03-16", "close": 3.13, "volume": 1679173.0}, {"date": "2026-03-17", "close": 3.14, "volume": 1279444.0}, {"date": "2026-03-18", "close": 3.1, "volume": 2148920.0}, {"date": "2026-03-19", "close": 2.8, "volume": 4097766.0}, {"date": "2026-03-20", "close": 2.59, "volume": 4544185.0}, {"date": "2026-03-23", "close": 2.7, "volume": 2731892.0}, {"date": "2026-03-24", "close": 2.58, "volume": 1664418.0}, {"date": "2026-03-25", "close": 2.54, "volume": 1263367.0}, {"date": "2026-03-26", "close": 2.44, "volume": 1629459.0}, {"date": "2026-03-27", "close": 2.28, "volume": 2673914.0}, {"date": "2026-03-30", "close": 2.24, "volume": 1615648.0}, {"date": "2026-03-31", "close": 2.42, "volume": 2513940.0}, {"date": "2026-04-01", "close": 2.34, "volume": 2478740.0}, {"date": "2026-04-02", "close": 2.45, "volume": 3911260.0}, {"date": "2026-04-06", "close": 2.42, "volume": 1596167.0}, {"date": "2026-04-07", "close": 2.225, "volume": 3096661.0}, {"date": "2026-04-08", "close": 2.23, "volume": 3778730.0}, {"date": "2026-04-09", "close": 2.08, "volume": 4880830.0}, {"date": "2026-04-10", "close": 2.195, "volume": 2559818.0}, {"date": "2026-04-13", "close": 2.15, "volume": 2241536.0}, {"date": "2026-04-14", "close": 2.25, "volume": 2006720.0}, {"date": "2026-04-15", "close": 2.39, "volume": 2531214.0}, {"date": "2026-04-16", "close": 2.2, "volume": 3742299.0}, {"date": "2026-04-17", "close": 2.255, "volume": 3135448.0}, {"date": "2026-04-20", "close": 2.35, "volume": 3022498.0}, {"date": "2026-04-21", "close": 2.35, "volume": 3553470.0}, {"date": "2026-04-22", "close": 2.4, "volume": 2233770.0}, {"date": "2026-04-23", "close": 2.195, "volume": 2352180.0}, {"date": "2026-04-24", "close": 2.14, "volume": 1647572.0}, {"date": "2026-04-27", "close": 2.19, "volume": 2160234.0}, {"date": "2026-04-28", "close": 2.15, "volume": 1527248.0}, {"date": "2026-04-29", "close": 2.07, "volume": 2354438.0}, {"date": "2026-04-30", "close": 2.32, "volume": 2949504.0}, {"date": "2026-05-01", "close": 2.28, "volume": 2569703.0}, {"date": "2026-05-04", "close": 2.27, "volume": 2524568.0}, {"date": "2026-05-05", "close": 2.3, "volume": 2228709.0}, {"date": "2026-05-06", "close": 2.38, "volume": 2575214.0}, {"date": "2026-05-07", "close": 2.27, "volume": 2566404.0}, {"date": "2026-05-08", "close": 2.24, "volume": 1486071.0}, {"date": "2026-05-11", "close": 2.45, "volume": 4577808.0}, {"date": "2026-05-12", "close": 2.41, "volume": 2205021.0}, {"date": "2026-05-13", "close": 2.33, "volume": 2674345.0}, {"date": "2026-05-14", "close": 2.31, "volume": 1924962.0}, {"date": "2026-05-15", "close": 2.2, "volume": 1697844.0}, {"date": "2026-05-18", "close": 2.08, "volume": 2325161.0}, {"date": "2026-05-19", "close": 1.94, "volume": 2906614.0}, {"date": "2026-05-20", "close": 2.14, "volume": 4077088.0}, {"date": "2026-05-21", "close": 2.13, "volume": 6066581.0}, {"date": "2026-05-22", "close": 2.16, "volume": 8212541.0}, {"date": "2026-05-26", "close": 2.24, "volume": 4218557.0}, {"date": "2026-05-27", "close": 2.31, "volume": 3217517.0}, {"date": "2026-05-28", "close": 2.41, "volume": 3007694.0}, {"date": "2026-05-29", "close": 2.2, "volume": 3472445.0}, {"date": "2026-06-01", "close": 2.58, "volume": 7589341.0}, {"date": "2026-06-02", "close": 2.74, "volume": 4475286.0}, {"date": "2026-06-03", "close": 2.46, "volume": 3400476.0}, {"date": "2026-06-04", "close": 2.38, "volume": 2373710.0}, {"date": "2026-06-05", "close": 2.11, "volume": 4524841.0}, {"date": "2026-06-08", "close": 2.155, "volume": 2284300.0}, {"date": "2026-06-09", "close": 2.11, "volume": 3340003.0}, {"date": "2026-06-10", "close": 2.06, "volume": 2418215.0}, {"date": "2026-06-11", "close": 2.17, "volume": 2309455.0}, {"date": "2026-06-12", "close": 2.14, "volume": 1806649.0}, {"date": "2026-06-15", "close": 2.2, "volume": 1979585.0}, {"date": "2026-06-16", "close": 2.14, "volume": 2660168.0}, {"date": "2026-06-17", "close": 2.11, "volume": 3416283.0}, {"date": "2026-06-18", "close": 2.15, "volume": 1857482.0}, {"date": "2026-06-22", "close": 2.24, "volume": 3481686.0}, {"date": "2026-06-23", "close": 2.1, "volume": 2759733.0}, {"date": "2026-06-24", "close": 1.97, "volume": 3951496.0}, {"date": "2026-06-25", "close": 1.86, "volume": 2402948.0}, {"date": "2026-06-26", "close": 2.08, "volume": 14226410.0}, {"date": "2026-06-29", "close": 2.22, "volume": 3130958.0}, {"date": "2026-06-30", "close": 2.15, "volume": 3065971.0}, {"date": "2026-07-01", "close": 1.99, "volume": 2169097.0}, {"date": "2026-07-02", "close": 1.96, "volume": 2624471.0}, {"date": "2026-07-06", "close": 1.93, "volume": 2403258.0}, {"date": "2026-07-07", "close": 1.89, "volume": 2457792.0}, {"date": "2026-07-08", "close": 1.83, "volume": 2034368.0}, {"date": "2026-07-09", "close": 1.82, "volume": 2205405.0}, {"date": "2026-07-10", "close": 1.8, "volume": 1481433.0}, {"date": "2026-07-13", "close": 1.79, "volume": 6433408.0}, {"date": "2026-07-14", "close": 1.85, "volume": 3178558.0}, {"date": "2026-07-15", "close": 1.82, "volume": 3388935.0}, {"date": "2026-07-16", "close": 1.59, "volume": 4655539.0}, {"date": "2026-07-17", "close": 1.57, "volume": 2515583.0}, {"date": "2026-07-20", "close": 1.57, "volume": 2081207.0}, {"date": "2026-07-21", "close": 1.74, "volume": 3030150.0}, {"date": "2026-07-22", "close": 1.77, "volume": 1918099.0}, {"date": "2026-07-23", "close": 1.77, "volume": 1394110.0}, {"date": "2026-07-24", "close": 1.74, "volume": 1386383.0}, {"date": "2026-07-27", "close": 1.76, "volume": 1572826.0}, {"date": "2026-07-28", "close": 1.72, "volume": 1597983.0}, {"date": "2026-07-29", "close": 1.71, "volume": 1607551.0}, {"date": "2026-07-30", "close": 1.83, "volume": 1915892.0}, {"date": "2026-07-31", "close": 1.79, "volume": 1491729.0}, {"date": "2026-08-03", "close": 2.03, "volume": 2062376.0}, {"date": "2026-08-04", "close": 2.03, "volume": 3302416.0}, {"date": "2026-08-05", "close": 2.14, "volume": 2537421.0}, {"date": "2026-08-06", "close": 2.27, "volume": 3085533.0}, {"date": "2026-08-07", "close": 2.74, "volume": 5443856.0}, {"date": "2026-08-10", "close": 2.85, "volume": 3493019.0}, {"date": "2026-08-11", "close": 2.9, "volume": 3080539.0}, {"date": "2026-08-12", "close": 2.8, "volume": 2110036.0}, {"date": "2026-08-13", "close": 2.82, "volume": 3787023.0}, {"date": "2026-08-14", "close": 2.88, "volume": 2048662.0}, {"date": "2026-08-17", "close": 2.95, "volume": 1816732.0}, {"date": "2026-08-18", "close": 2.68, "volume": 2233414.0}, {"date": "2026-08-19", "close": 2.64, "volume": 2192434.0}, {"date": "2026-08-20", "close": 2.57, "volume": 1831440.0}, {"date": "2026-08-21", "close": 2.68, "volume": 1758294.0}, {"date": "2026-08-24", "close": 2.51, "volume": 1577629.0}, {"date": "2026-08-25", "close": 2.72, "volume": 2450609.0}, {"date": "2026-08-26", "close": 2.67, "volume": 1836914.0}, {"date": "2026-08-27", "close": 2.54, "volume": 1487121.0}, {"date": "2026-08-28", "close": 2.4, "volume": 1568395.0}, {"date": "2026-08-31", "close": 2.36, "volume": 1226504.0}, {"date": "2026-09-01", "close": 2.31, "volume": 987228.0}, {"date": "2026-09-02", "close": 2.44, "volume": 2212123.0}, {"date": "2026-09-03", "close": 2.44, "volume": 1329374.0}, {"date": "2026-09-04", "close": 2.43, "volume": 2004732.0}, {"date": "2026-09-08", "close": 2.45, "volume": 1708771.0}, {"date": "2026-09-09", "close": 2.31, "volume": 1382971.0}, {"date": "2026-09-10", "close": 2.19, "volume": 1185951.0}, {"date": "2026-09-11", "close": 2.14, "volume": 1312602.0}, {"date": "2026-09-14", "close": 2.04, "volume": 1434663.0}, {"date": "2026-09-15", "close": 2.06, "volume": 1685995.0}, {"date": "2026-09-16", "close": 1.95, "volume": 1654381.0}, {"date": "2026-09-17", "close": 2.0, "volume": 1274994.0}, {"date": "2026-09-18", "close": 1.98, "volume": 2550354.0}], "refreshing": true}