{"ticker": "ATG", "overview": {"name": "Articore Group Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATG", "has_prices": true, "as_of": "2026-11-02", "last": 0.36, "prev_close": 0.375, "change": -0.015000000000000013, "change_pct": -0.040000000000000036, "session_volume": 126786.0, "vwap_5": 0.3712593890948064, "vwap_20": 0.3787274230452084, "vwap_60": 0.4035739761827443, "vwap_250": 0.32978453719870876, "high_52w": 0.425, "low_52w": 0.23, "avg_volume_20": 80768.2, "sessions": 400, "market_cap": {"value": 110128130.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136696", "src": "ASX", "ticker": "ATG", "cik": "", "company": "Articore Group Limited", "company_raw": "Articore Group Limited", "who": "Robin Mendelson", "who_key": "Robin Mendelson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Robin Mendelson files a director's interest notice on ATG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136696", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81647}, {"id": "ASX-03134854", "src": "ASX", "ticker": "ATG", "cik": "", "company": "Articore Group Limited", "company_raw": "Articore Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ATG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134854", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88847}, {"id": "ASX-03121442", "src": "ASX", "ticker": "ATG", "cik": "", "company": "Articore Group Limited", "company_raw": "Articore Group Ltd", "who": "Robin Mendelson", "who_key": "Robin Mendelson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Robin Mendelson just moved their ATG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121442", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 132047}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vivek Kumar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naseema Sparks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vivek Kumar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vivek Kumar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-24", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vivek Kumar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Low", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naseema Sparks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vivek Kumar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Sherwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Sherwin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Mendelson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Low", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vivek Kumar", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/atg", "needs_ocr": 0}], "directors": [{"name": "Robert Sherwin", "first_seen": "2022-10-16", "last_seen": "2025-09-24", "status": "current", "notices": 5}, {"name": "John Lewis", "first_seen": "2024-11-06", "last_seen": "2025-10-24", "status": "current", "notices": 4}, {"name": "Robin Low", "first_seen": "2024-03-20", "last_seen": "2026-05-12", "status": "current", "notices": 5}, {"name": "Vivek Kumar", "first_seen": "2025-08-05", "last_seen": "2026-06-08", "status": "current", "notices": 6}, {"name": "Naseema Sparks", "first_seen": "2026-03-23", "last_seen": "2026-06-08", "status": "current", "notices": 2}, {"name": "Robin Mendelson", "first_seen": "2024-07-03", "last_seen": "2026-07-01", "status": "current", "notices": 18}, {"name": "Gregory Lockwood", "first_seen": "2016-05-20", "last_seen": "2016-05-20", "status": "past", "notices": 1}, {"name": "Teresa Engelhard", "first_seen": "2016-05-20", "last_seen": "2016-11-16", "status": "past", "notices": 2}, {"name": "Stephanie Tilenius", "first_seen": "2016-05-20", "last_seen": "2016-11-16", "status": "past", "notices": 2}, {"name": "Jennifer Macdonald", "first_seen": "2018-02-23", "last_seen": "2018-02-28", "status": "past", "notices": 2}, {"name": "Hugh Williams", "first_seen": "2017-02-27", "last_seen": "2018-11-13", "status": "past", "notices": 3}, {"name": "Grant Murdoch", "first_seen": "2016-05-20", "last_seen": "2018-11-21", "status": "past", "notices": 5}, {"name": "Barry Newstead", "first_seen": "2018-08-01", "last_seen": "2018-12-21", "status": "past", "notices": 4}, {"name": "Richard Cawsey", "first_seen": "2016-05-20", "last_seen": "2019-11-13", "status": "past", "notices": 16}, {"name": "Jenny Macdonald", "first_seen": "2018-11-13", "last_seen": "2022-10-30", "status": "past", "notices": 14}, {"name": "Ben Heap", "first_seen": "2020-04-20", "last_seen": "2025-06-01", "status": "past", "notices": 5}, {"name": "Anne Ward", "first_seen": "2018-03-23", "last_seen": "2025-06-01", "status": "past", "notices": 9}, {"name": "Martin Hosking", "first_seen": "2016-05-20", "last_seen": "2025-06-02", "status": "past", "notices": 40}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - ATG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157003-3A705632"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - ATG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155832-3A705435"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155125-3A705318"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "2026 AGM Chair and Group CEO addresses and presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154973-3A705294"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - ATG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154124-3A705139"}], "performance": {"ticker": "ATG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-05-16", "close": 1.4440875, "volume": 2126290.0}, {"date": "2016-05-17", "close": 1.419275, "volume": 741524.0}, {"date": "2016-05-18", "close": 1.3895, "volume": 409715.0}, {"date": "2016-05-19", "close": 1.3895, "volume": 296718.0}, {"date": "2016-05-20", "close": 1.3498, "volume": 224025.0}, {"date": "2016-05-23", "close": 1.3498, "volume": 227585.0}, {"date": "2016-05-24", "close": 1.2704, "volume": 128457.0}, {"date": "2016-05-25", "close": 1.300175, "volume": 32828.0}, {"date": "2016-05-26", "close": 1.2704, "volume": 42002.0}, {"date": "2016-05-27", "close": 1.1959625, "volume": 147181.0}, {"date": "2016-05-30", "close": 1.1116, "volume": 80242.0}, {"date": "2016-05-31", "close": 1.21085, "volume": 358619.0}, {"date": "2016-06-01", "close": 1.17115, "volume": 116545.0}, {"date": "2016-06-02", "close": 1.200925, "volume": 538101.0}, {"date": "2016-06-03", "close": 1.220775, "volume": 26196.0}, {"date": "2016-06-06", "close": 1.200925, "volume": 35742.0}, {"date": "2016-06-07", "close": 1.1761125, "volume": 180416.0}, {"date": "2016-06-08", "close": 1.1513, "volume": 19144.0}, {"date": "2016-06-09", "close": 1.141375, "volume": 131270.0}, {"date": "2016-06-10", "close": 1.1463375, "volume": 74970.0}, {"date": "2016-06-14", "close": 1.17115, "volume": 40945.0}, {"date": "2016-06-15", "close": 1.081825, "volume": 32204.0}, {"date": "2016-06-16", "close": 1.1116, "volume": 65703.0}, {"date": "2016-06-17", "close": 1.1116, "volume": 140910.0}, {"date": "2016-06-20", "close": 1.0719, "volume": 86552.0}, {"date": "2016-06-21", "close": 1.17115, "volume": 73357.0}, {"date": "2016-06-22", "close": 1.141375, "volume": 101553.0}, {"date": "2016-06-23", "close": 1.101675, "volume": 19102.0}, {"date": "2016-06-24", "close": 1.042125, "volume": 183721.0}, {"date": "2016-06-27", "close": 1.0371625, "volume": 77876.0}, {"date": "2016-06-28", "close": 1.01235, "volume": 34595.0}, {"date": "2016-06-29", "close": 1.09175, "volume": 69288.0}, {"date": "2016-06-30", "close": 1.061975, "volume": 86544.0}, {"date": "2016-07-01", "close": 1.0173125, "volume": 58245.0}, {"date": "2016-07-04", "close": 1.01235, "volume": 11006.0}, {"date": "2016-07-05", "close": 0.97265, "volume": 76549.0}, {"date": "2016-07-06", "close": 0.9925, "volume": 74141.0}, {"date": "2016-07-07", "close": 0.9974625, "volume": 49700.0}, {"date": "2016-07-08", "close": 0.9925, "volume": 77363.0}, {"date": "2016-07-11", "close": 0.9925, "volume": 15127.0}, {"date": "2016-07-13", "close": 0.9925, "volume": 21603.0}, {"date": "2016-07-14", "close": 0.9925, "volume": 26553.0}, {"date": "2016-07-15", "close": 1.01235, "volume": 105394.0}, {"date": "2016-07-18", "close": 0.9925, "volume": 126862.0}, {"date": "2016-07-19", "close": 1.022275, "volume": 87214.0}, {"date": "2016-07-20", "close": 1.141375, "volume": 278670.0}, {"date": "2016-07-21", "close": 1.161225, "volume": 21245.0}, {"date": "2016-07-22", "close": 1.141375, "volume": 218162.0}, {"date": "2016-07-25", "close": 1.21085, "volume": 101892.0}, {"date": "2016-07-26", "close": 1.29025, "volume": 165870.0}, {"date": "2016-07-27", "close": 1.220775, "volume": 72284.0}, {"date": "2016-07-28", "close": 1.21085, "volume": 69895.0}, {"date": "2016-07-29", "close": 1.1513, "volume": 46152.0}, {"date": "2016-08-01", "close": 1.141375, "volume": 32445.0}, {"date": "2016-08-02", "close": 1.141375, "volume": 26420.0}, {"date": "2016-08-03", "close": 1.1364125, "volume": 27418.0}, {"date": "2016-08-04", "close": 1.1165625, "volume": 129363.0}, {"date": "2016-08-05", "close": 1.141375, "volume": 1441531.0}, {"date": "2016-08-08", "close": 1.121525, "volume": 16046.0}, {"date": "2016-08-09", "close": 1.141375, "volume": 11949.0}, {"date": "2016-08-10", "close": 1.1116, "volume": 46451.0}, {"date": "2016-08-11", "close": 1.09175, "volume": 6100.0}, {"date": "2016-08-12", "close": 1.09175, "volume": 23569.0}, {"date": "2016-08-15", "close": 1.1116, "volume": 37264.0}, {"date": "2016-08-16", "close": 1.0719, "volume": 72100.0}, {"date": "2016-08-17", "close": 1.0719, "volume": 50604.0}, {"date": "2016-08-18", "close": 1.121525, "volume": 12214.0}, {"date": "2016-08-19", "close": 1.191, "volume": 76989.0}, {"date": "2016-08-22", "close": 1.141375, "volume": 6572.0}, {"date": "2016-08-23", "close": 1.141375, "volume": 5774.0}, {"date": "2016-08-24", "close": 1.1264875, "volume": 46517.0}, {"date": "2016-08-25", "close": 1.13145, "volume": 26947.0}, {"date": "2016-08-26", "close": 1.1116, "volume": 51153.0}, {"date": "2016-08-29", "close": 1.09175, "volume": 2270383.0}, {"date": "2016-08-30", "close": 1.05205, "volume": 172342.0}, {"date": "2016-08-31", "close": 1.042125, "volume": 25635.0}, {"date": "2016-09-01", "close": 1.042125, "volume": 32157.0}, {"date": "2016-09-02", "close": 1.0173125, "volume": 1119.0}, {"date": "2016-09-05", "close": 1.002425, "volume": 76606.0}, {"date": "2016-09-06", "close": 1.01235, "volume": 99111.0}, {"date": "2016-09-07", "close": 1.061975, "volume": 112142.0}, {"date": "2016-09-08", "close": 1.0570125, "volume": 16833.0}, {"date": "2016-09-09", "close": 1.022275, "volume": 22548.0}, {"date": "2016-09-12", "close": 0.9925, "volume": 83954.0}, {"date": "2016-09-14", "close": 1.002425, "volume": 35315.0}, {"date": "2016-09-15", "close": 0.9925, "volume": 10015.0}, {"date": "2016-09-16", "close": 0.9925, "volume": 9106.0}, {"date": "2016-09-19", "close": 0.9925, "volume": 1531.0}, {"date": "2016-09-20", "close": 0.982575, "volume": 37689.0}, {"date": "2016-09-21", "close": 0.9925, "volume": 15297.0}, {"date": "2016-09-22", "close": 0.9925, "volume": 143354.0}, {"date": "2016-09-23", "close": 1.002425, "volume": 6858.0}, {"date": "2016-09-26", "close": 0.982575, "volume": 148326.0}, {"date": "2016-09-27", "close": 0.942875, "volume": 126102.0}, {"date": "2016-09-28", "close": 0.9131, "volume": 183731.0}, {"date": "2016-09-29", "close": 0.942875, "volume": 151117.0}, {"date": "2016-09-30", "close": 0.923025, "volume": 5042.0}, {"date": "2016-10-03", "close": 0.9577625, "volume": 20686.0}, {"date": "2016-10-04", "close": 0.93295, "volume": 39526.0}, {"date": "2016-10-05", "close": 0.942875, "volume": 147429.0}, {"date": "2016-10-06", "close": 0.9180625, "volume": 130932.0}, {"date": "2016-10-07", "close": 0.9180625, "volume": 211049.0}, {"date": "2016-10-10", "close": 0.9131, "volume": 94644.0}, {"date": "2016-10-11", "close": 0.93295, "volume": 87553.0}, {"date": "2016-10-12", "close": 0.93295, "volume": 80.0}, {"date": "2016-10-13", "close": 0.9528, "volume": 42349.0}, {"date": "2016-10-14", "close": 0.97265, "volume": 104502.0}, {"date": "2016-10-17", "close": 0.962725, "volume": 73381.0}, {"date": "2016-10-18", "close": 0.962725, "volume": 11740.0}, {"date": "2016-10-19", "close": 0.93295, "volume": 13647.0}, {"date": "2016-10-20", "close": 0.93295, "volume": 32231.0}, {"date": "2016-10-21", "close": 0.9478375, "volume": 39200.0}, {"date": "2016-10-24", "close": 0.9528, "volume": 256758.0}, {"date": "2016-10-25", "close": 0.982575, "volume": 125411.0}, {"date": "2016-10-26", "close": 0.942875, "volume": 62339.0}, {"date": "2016-10-27", "close": 0.982575, "volume": 75856.0}, {"date": "2016-10-28", "close": 0.9528, "volume": 95443.0}, {"date": "2016-10-31", "close": 0.942875, "volume": 142633.0}, {"date": "2016-11-01", "close": 0.9131, "volume": 48804.0}, {"date": "2016-11-02", "close": 0.89325, "volume": 442866.0}, {"date": "2016-11-03", "close": 0.863475, "volume": 125505.0}, {"date": "2016-11-04", "close": 0.863475, "volume": 24246.0}, {"date": "2016-11-07", "close": 0.8684375, "volume": 45414.0}, {"date": "2016-11-08", "close": 0.883325, "volume": 19739.0}, {"date": "2016-11-09", "close": 0.8734, "volume": 41773.0}, {"date": "2016-11-10", "close": 0.8783625, "volume": 22792.0}, {"date": "2016-11-11", "close": 0.89325, "volume": 58235.0}, {"date": "2016-11-14", "close": 0.81385, "volume": 84884.0}, {"date": "2016-11-15", "close": 0.8337, "volume": 63674.0}, {"date": "2016-11-16", "close": 0.85355, "volume": 35934.0}, {"date": "2016-11-17", "close": 0.843625, "volume": 34122.0}, {"date": "2016-11-18", "close": 0.843625, "volume": 20752.0}, {"date": "2016-11-21", "close": 0.8337, "volume": 11750.0}, {"date": "2016-11-22", "close": 0.8337, "volume": 18416.0}, {"date": "2016-11-23", "close": 0.8337, "volume": 39542.0}, {"date": "2016-11-24", "close": 0.8734, "volume": 70224.0}, {"date": "2016-11-25", "close": 0.903175, "volume": 165615.0}, {"date": "2016-11-28", "close": 0.89325, "volume": 35222.0}, {"date": "2016-11-29", "close": 0.863475, "volume": 11871.0}, {"date": "2016-11-30", "close": 0.863475, "volume": 13623.0}, {"date": "2016-12-01", "close": 0.8734, "volume": 218745.0}, {"date": "2016-12-02", "close": 0.8882875, "volume": 215263.0}, {"date": "2016-12-05", "close": 0.8734, "volume": 110266.0}, {"date": "2016-12-06", "close": 0.9528, "volume": 118882.0}, {"date": "2016-12-07", "close": 0.9131, "volume": 161876.0}, {"date": "2016-12-08", "close": 0.883325, "volume": 360805.0}, {"date": "2016-12-09", "close": 0.85355, "volume": 262313.0}, {"date": "2016-12-12", "close": 0.85355, "volume": 228979.0}, {"date": "2016-12-13", "close": 0.823775, "volume": 121390.0}, {"date": "2016-12-14", "close": 0.8386625, "volume": 33129.0}, {"date": "2016-12-15", "close": 0.8337, "volume": 45357.0}, {"date": "2016-12-16", "close": 0.843625, "volume": 28828.0}, {"date": "2016-12-19", "close": 0.81385, "volume": 21365.0}, {"date": "2016-12-20", "close": 0.85355, "volume": 65412.0}, {"date": "2016-12-21", "close": 0.85355, "volume": 139357.0}, {"date": "2016-12-22", "close": 0.843625, "volume": 20147.0}, {"date": "2016-12-23", "close": 0.843625, "volume": 76720.0}, {"date": "2016-12-28", "close": 0.843625, "volume": 30073.0}, {"date": "2016-12-29", "close": 0.8337, "volume": 44664.0}, {"date": "2016-12-30", "close": 0.863475, "volume": 33753.0}, {"date": "2017-01-03", "close": 0.883325, "volume": 681.0}, {"date": "2017-01-04", "close": 0.923025, "volume": 29428.0}, {"date": "2017-01-05", "close": 0.923025, "volume": 5147.0}, {"date": "2017-01-06", "close": 0.942875, "volume": 23678.0}, {"date": "2017-01-09", "close": 0.942875, "volume": 31940.0}, {"date": "2017-01-10", "close": 0.9528, "volume": 6851.0}, {"date": "2017-01-11", "close": 0.97265, "volume": 90666.0}, {"date": "2017-01-12", "close": 0.97265, "volume": 102771.0}, {"date": "2017-01-13", "close": 0.9676875, "volume": 31234.0}, {"date": "2017-01-16", "close": 0.8734, "volume": 13804.0}, {"date": "2017-01-17", "close": 0.962725, "volume": 125239.0}, {"date": "2017-01-18", "close": 0.9676875, "volume": 85098.0}, {"date": "2017-01-19", "close": 0.9895225, "volume": 35337.0}, {"date": "2017-01-20", "close": 1.002425, "volume": 16744.0}, {"date": "2017-01-23", "close": 0.942875, "volume": 5038.0}, {"date": "2017-01-24", "close": 0.8783625, "volume": 23292.0}, {"date": "2017-01-25", "close": 0.8783625, "volume": 389589.0}, {"date": "2017-01-27", "close": 0.89325, "volume": 66354.0}, {"date": "2017-01-30", "close": 0.89325, "volume": 55162.0}, {"date": "2017-01-31", "close": 0.9379125, "volume": 112750.0}, {"date": "2017-02-01", "close": 0.9528, "volume": 75940.0}, {"date": "2017-02-02", "close": 0.982575, "volume": 201511.0}, {"date": "2017-02-03", "close": 0.97265, "volume": 101305.0}, {"date": "2017-02-06", "close": 0.903175, "volume": 91889.0}, {"date": "2017-02-07", "close": 0.883325, "volume": 89926.0}, {"date": "2017-02-08", "close": 0.89325, "volume": 28735.0}, {"date": "2017-02-09", "close": 0.8734, "volume": 166719.0}, {"date": "2017-02-10", "close": 0.8734, "volume": 157029.0}, {"date": "2017-02-13", "close": 0.8734, "volume": 530003.0}, {"date": "2017-02-14", "close": 0.823775, "volume": 302220.0}, {"date": "2017-02-15", "close": 0.863475, "volume": 193272.0}, {"date": "2017-02-16", "close": 0.8337, "volume": 318779.0}, {"date": "2017-02-17", "close": 0.8337, "volume": 310755.0}, {"date": "2017-02-20", "close": 0.794, "volume": 273283.0}, {"date": "2017-02-21", "close": 0.803925, "volume": 341138.0}, {"date": "2017-02-22", "close": 0.8188125, "volume": 215556.0}, {"date": "2017-02-23", "close": 0.803925, "volume": 106138.0}, {"date": "2017-02-24", "close": 0.794, "volume": 136881.0}, {"date": "2017-02-27", "close": 0.7890375, "volume": 85642.0}, {"date": "2017-02-28", "close": 0.784075, "volume": 35264.0}, {"date": "2017-03-01", "close": 0.784075, "volume": 10076.0}, {"date": "2017-03-02", "close": 0.784075, "volume": 29901.0}, {"date": "2017-03-06", "close": 0.744375, "volume": 15332.0}, {"date": "2017-03-07", "close": 0.77415, "volume": 63137.0}, {"date": "2017-03-08", "close": 0.744375, "volume": 234693.0}, {"date": "2017-03-09", "close": 0.7195625, "volume": 115957.0}, {"date": "2017-03-10", "close": 0.7195625, "volume": 59988.0}, {"date": "2017-03-13", "close": 0.73445, "volume": 12146.0}, {"date": "2017-03-14", "close": 0.69475, "volume": 421421.0}, {"date": "2017-03-15", "close": 0.69475, "volume": 90782.0}, {"date": "2017-03-16", "close": 0.6749, "volume": 446234.0}, {"date": "2017-03-17", "close": 0.744375, "volume": 6135.0}, {"date": "2017-03-20", "close": 0.784075, "volume": 148334.0}, {"date": "2017-03-21", "close": 0.764225, "volume": 214149.0}, {"date": "2017-03-22", "close": 0.7543, "volume": 152664.0}, {"date": "2017-03-23", "close": 0.744375, "volume": 105052.0}, {"date": "2017-03-24", "close": 0.744375, "volume": 663.0}, {"date": "2017-03-27", "close": 0.664975, "volume": 317042.0}, {"date": "2017-03-28", "close": 0.65505, "volume": 51971.0}, {"date": "2017-03-29", "close": 0.6997125, "volume": 129776.0}, {"date": "2017-03-30", "close": 0.6897875, "volume": 140791.0}, {"date": "2017-03-31", "close": 0.69475, "volume": 162706.0}, {"date": "2017-04-03", "close": 0.6749, "volume": 18673.0}, {"date": "2017-04-04", "close": 0.6749, "volume": 118246.0}, {"date": "2017-04-05", "close": 0.69475, "volume": 52517.0}, {"date": "2017-04-06", "close": 0.6897875, "volume": 24884.0}, {"date": "2017-04-07", "close": 0.69475, "volume": 150483.0}, {"date": "2017-04-10", "close": 0.6798625, "volume": 39791.0}, {"date": "2017-04-11", "close": 0.65505, "volume": 265583.0}, {"date": "2017-04-12", "close": 0.65505, "volume": 276032.0}, {"date": "2017-04-13", "close": 0.6352, "volume": 103888.0}, {"date": "2017-04-18", "close": 0.6203125, "volume": 117292.0}, {"date": "2017-04-19", "close": 0.6103875, "volume": 431890.0}, {"date": "2017-04-20", "close": 0.645125, "volume": 68092.0}, {"date": "2017-04-21", "close": 0.6749, "volume": 112040.0}, {"date": "2017-04-24", "close": 0.664975, "volume": 1118508.0}, {"date": "2017-04-26", "close": 0.7294875, "volume": 1085720.0}, {"date": "2017-04-27", "close": 0.7195625, "volume": 1194416.0}, {"date": "2017-04-28", "close": 0.7294875, "volume": 923802.0}, {"date": "2017-05-01", "close": 0.784075, "volume": 126992.0}, {"date": "2017-05-02", "close": 0.784075, "volume": 102267.0}, {"date": "2017-05-03", "close": 0.784075, "volume": 128504.0}, {"date": "2017-05-04", "close": 0.77415, "volume": 17632.0}, {"date": "2017-05-05", "close": 0.794, "volume": 335093.0}, {"date": "2017-05-08", "close": 0.794, "volume": 1026031.0}, {"date": "2017-05-09", "close": 0.784075, "volume": 15226.0}, {"date": "2017-05-10", "close": 0.784075, "volume": 27250.0}, {"date": "2017-05-11", "close": 0.794, "volume": 100756.0}, {"date": "2017-05-12", "close": 0.8287375, "volume": 570858.0}, {"date": "2017-05-16", "close": 0.823775, "volume": 9068.0}, {"date": "2017-05-17", "close": 0.81385, "volume": 9989.0}, {"date": "2017-05-18", "close": 0.81385, "volume": 80403.0}, {"date": "2017-05-19", "close": 0.8287375, "volume": 12675.0}, {"date": "2017-05-22", "close": 0.8734, "volume": 47865.0}, {"date": "2017-05-23", "close": 0.8734, "volume": 105434.0}, {"date": "2017-05-24", "close": 0.8783625, "volume": 188709.0}, {"date": "2017-05-25", "close": 0.85355, "volume": 11456.0}, {"date": "2017-05-26", "close": 0.843625, "volume": 26327.0}, {"date": "2017-05-29", "close": 0.8337, "volume": 20151.0}, {"date": "2017-05-30", "close": 0.843625, "volume": 23691.0}, {"date": "2017-05-31", "close": 0.843625, "volume": 101491.0}, {"date": "2017-06-01", "close": 0.85355, "volume": 300051.0}, {"date": "2017-06-02", "close": 0.843625, "volume": 326448.0}, {"date": "2017-06-06", "close": 0.794, "volume": 5038.0}, {"date": "2017-06-07", "close": 0.85355, "volume": 137328.0}, {"date": "2017-06-08", "close": 0.8734, "volume": 18136.0}, {"date": "2017-06-09", "close": 0.883325, "volume": 48413.0}, {"date": "2017-06-14", "close": 0.85355, "volume": 1622.0}, {"date": "2017-06-15", "close": 0.81385, "volume": 10528.0}, {"date": "2017-06-16", "close": 0.803925, "volume": 95349.0}, {"date": "2017-06-19", "close": 0.803925, "volume": 168821.0}, {"date": "2017-06-20", "close": 0.784075, "volume": 297531.0}, {"date": "2017-06-21", "close": 0.784075, "volume": 71316.0}, {"date": "2017-06-22", "close": 0.794, "volume": 70025.0}, {"date": "2017-06-23", "close": 0.784075, "volume": 60453.0}, {"date": "2017-06-26", "close": 0.794, "volume": 256359.0}, {"date": "2017-06-27", "close": 0.843625, "volume": 127557.0}, {"date": "2017-06-28", "close": 0.9131, "volume": 65525.0}, {"date": "2017-06-29", "close": 0.9875375, "volume": 130540.0}, {"date": "2017-06-30", "close": 0.962725, "volume": 126982.0}, {"date": "2017-07-03", "close": 1.022275, "volume": 105688.0}, {"date": "2017-07-04", "close": 0.9528, "volume": 20151.0}, {"date": "2017-07-05", "close": 0.9925, "volume": 243915.0}, {"date": "2017-07-06", "close": 1.022275, "volume": 113156.0}, {"date": "2017-07-07", "close": 1.002425, "volume": 361126.0}, {"date": "2017-07-10", "close": 1.01235, "volume": 46817.0}, {"date": "2017-07-11", "close": 0.9925, "volume": 160966.0}, {"date": "2017-07-12", "close": 1.01235, "volume": 40302.0}, {"date": "2017-07-13", "close": 0.9925, "volume": 7500.0}, {"date": "2017-07-17", "close": 0.97265, "volume": 25189.0}, {"date": "2017-07-18", "close": 0.97265, "volume": 21834.0}, {"date": "2017-07-19", "close": 0.942875, "volume": 155670.0}, {"date": "2017-07-20", "close": 0.9528, "volume": 69940.0}, {"date": "2017-07-21", "close": 0.942875, "volume": 11246.0}, {"date": "2017-07-24", "close": 0.883325, "volume": 250690.0}, {"date": "2017-07-25", "close": 0.8734, "volume": 324332.0}, {"date": "2017-07-26", "close": 0.863475, "volume": 20791.0}, {"date": "2017-07-27", "close": 0.843625, "volume": 1262822.0}, {"date": "2017-08-01", "close": 0.8188125, "volume": 30875.0}, {"date": "2017-08-02", "close": 0.81385, "volume": 5542.0}, {"date": "2017-08-03", "close": 0.7890375, "volume": 61915.0}, {"date": "2017-08-04", "close": 0.8337, "volume": 4508.0}, {"date": "2017-08-07", "close": 0.794, "volume": 2015.0}, {"date": "2017-08-08", "close": 0.794, "volume": 58196.0}, {"date": "2017-08-09", "close": 0.794, "volume": 7633.0}, {"date": "2017-08-11", "close": 0.794, "volume": 1635.0}, {"date": "2017-08-14", "close": 0.784075, "volume": 1162.0}, {"date": "2017-08-15", "close": 0.77415, "volume": 31247.0}, {"date": "2017-08-16", "close": 0.7691875, "volume": 3288.0}, {"date": "2017-08-17", "close": 0.784075, "volume": 17129.0}, {"date": "2017-08-18", "close": 0.7890375, "volume": 1262.0}, {"date": "2017-08-21", "close": 0.784075, "volume": 114578.0}, {"date": "2017-08-22", "close": 0.77415, "volume": 6594.0}, {"date": "2017-08-24", "close": 0.794, "volume": 14153.0}, {"date": "2017-08-25", "close": 0.794, "volume": 66082.0}, {"date": "2017-08-28", "close": 0.77415, "volume": 72544.0}, {"date": "2017-08-29", "close": 0.77415, "volume": 7891.0}, {"date": "2017-08-30", "close": 0.77415, "volume": 1207.0}, {"date": "2017-08-31", "close": 0.77415, "volume": 7514.0}, {"date": "2017-09-01", "close": 0.7691875, "volume": 40341.0}, {"date": "2017-09-04", "close": 0.7195625, "volume": 31155.0}, {"date": "2017-09-05", "close": 0.6997125, "volume": 52596.0}, {"date": "2017-09-06", "close": 0.724525, "volume": 35768.0}, {"date": "2017-09-08", "close": 0.724525, "volume": 6089.0}, {"date": "2017-09-11", "close": 0.7096375, "volume": 2466.0}, {"date": "2017-09-12", "close": 0.6997125, "volume": 34334.0}, {"date": "2017-09-13", "close": 0.744375, "volume": 76403.0}, {"date": "2017-09-14", "close": 0.6997125, "volume": 71377.0}, {"date": "2017-09-15", "close": 0.645125, "volume": 315123.0}, {"date": "2017-09-18", "close": 0.645125, "volume": 111189.0}, {"date": "2017-09-19", "close": 0.645125, "volume": 17652.0}, {"date": "2017-09-20", "close": 0.645125, "volume": 96597.0}, {"date": "2017-09-21", "close": 0.6352, "volume": 62149.0}, {"date": "2017-09-22", "close": 0.6302375, "volume": 42821.0}, {"date": "2017-09-25", "close": 0.6401625, "volume": 9319.0}, {"date": "2017-09-26", "close": 0.645125, "volume": 287138.0}, {"date": "2017-09-27", "close": 0.684825, "volume": 175101.0}, {"date": "2017-09-28", "close": 0.7294875, "volume": 172599.0}, {"date": "2017-09-29", "close": 0.764225, "volume": 102466.0}, {"date": "2017-10-02", "close": 0.7394125, "volume": 13782.0}, {"date": "2017-10-03", "close": 0.724525, "volume": 114883.0}, {"date": "2017-10-05", "close": 0.724525, "volume": 2010.0}, {"date": "2017-10-06", "close": 0.724525, "volume": 3028.0}, {"date": "2017-10-09", "close": 0.724525, "volume": 34862.0}, {"date": "2017-10-10", "close": 0.7394125, "volume": 27608.0}, {"date": "2017-10-11", "close": 0.73445, "volume": 435.0}, {"date": "2017-10-12", "close": 0.73445, "volume": 888.0}, {"date": "2017-10-13", "close": 0.73445, "volume": 32247.0}, {"date": "2017-10-16", "close": 0.724525, "volume": 50035.0}, {"date": "2017-10-17", "close": 0.7493375, "volume": 10076.0}, {"date": "2017-10-18", "close": 0.744375, "volume": 3877.0}, {"date": "2017-10-19", "close": 0.724525, "volume": 118704.0}, {"date": "2017-10-20", "close": 0.7294875, "volume": 26373.0}, {"date": "2017-10-23", "close": 0.764225, "volume": 20297.0}, {"date": "2017-10-24", "close": 0.7493375, "volume": 73985.0}, {"date": "2017-10-25", "close": 0.784075, "volume": 449513.0}, {"date": "2017-10-26", "close": 0.77415, "volume": 246153.0}, {"date": "2017-10-27", "close": 0.77415, "volume": 429893.0}, {"date": "2017-10-30", "close": 0.77415, "volume": 53208.0}, {"date": "2017-10-31", "close": 0.77415, "volume": 406109.0}, {"date": "2017-11-01", "close": 0.794, "volume": 133651.0}, {"date": "2017-11-02", "close": 0.803925, "volume": 49352.0}, {"date": "2017-11-03", "close": 0.8337, "volume": 4158367.0}, {"date": "2017-11-06", "close": 0.883325, "volume": 5038.0}, {"date": "2017-11-07", "close": 0.85355, "volume": 25165.0}, {"date": "2017-11-08", "close": 0.843625, "volume": 12091.0}, {"date": "2017-11-09", "close": 0.843625, "volume": 26993.0}, {"date": "2017-11-10", "close": 0.843625, "volume": 21478.0}, {"date": "2017-11-13", "close": 0.7989625, "volume": 55145.0}, {"date": "2017-11-15", "close": 0.823775, "volume": 2181.0}, {"date": "2017-11-16", "close": 0.8188125, "volume": 7054.0}, {"date": "2017-11-17", "close": 0.8337, "volume": 3382184.0}, {"date": "2017-11-20", "close": 0.85355, "volume": 147756.0}, {"date": "2017-11-21", "close": 0.942875, "volume": 478328.0}, {"date": "2017-11-22", "close": 0.942875, "volume": 356512.0}, {"date": "2017-11-23", "close": 0.9478375, "volume": 170866.0}, {"date": "2017-11-24", "close": 0.962725, "volume": 192068.0}, {"date": "2017-11-27", "close": 1.022275, "volume": 1249082.0}, {"date": "2017-11-28", "close": 0.9925, "volume": 156230.0}, {"date": "2017-11-29", "close": 1.042125, "volume": 293573.0}, {"date": "2017-11-30", "close": 1.042125, "volume": 169640.0}, {"date": "2017-12-01", "close": 1.081825, "volume": 111327.0}, {"date": "2017-12-04", "close": 1.09175, "volume": 313515.0}, {"date": "2017-12-05", "close": 1.0768625, "volume": 94624.0}, {"date": "2017-12-06", "close": 1.121525, "volume": 60092.0}, {"date": "2017-12-07", "close": 1.0967125, "volume": 85281.0}, {"date": "2017-12-08", "close": 1.200925, "volume": 622522.0}, {"date": "2017-12-11", "close": 1.25055, "volume": 141827.0}, {"date": "2017-12-12", "close": 1.25055, "volume": 70715.0}, {"date": "2017-12-13", "close": 1.2356625, "volume": 89729.0}, {"date": "2017-12-14", "close": 1.25055, "volume": 216652.0}, {"date": "2017-12-15", "close": 1.25055, "volume": 446281.0}, {"date": "2017-12-18", "close": 1.2257375, "volume": 463702.0}, {"date": "2017-12-19", "close": 1.25055, "volume": 734210.0}, {"date": "2017-12-20", "close": 1.2257375, "volume": 135866.0}, {"date": "2017-12-21", "close": 1.260475, "volume": 684021.0}, {"date": "2017-12-22", "close": 1.339875, "volume": 476192.0}, {"date": "2017-12-27", "close": 1.4341625, "volume": 349191.0}, {"date": "2017-12-28", "close": 1.4292, "volume": 142209.0}, {"date": "2017-12-29", "close": 1.518525, "volume": 460159.0}, {"date": "2018-01-02", "close": 1.4937125, "volume": 51585.0}, {"date": "2018-01-03", "close": 1.48875, "volume": 55936.0}, {"date": "2018-01-04", "close": 1.4937125, "volume": 35810.0}, {"date": "2018-01-05", "close": 1.48875, "volume": 26801.0}, {"date": "2018-01-08", "close": 1.3746125, "volume": 108437.0}, {"date": "2018-01-09", "close": 1.399425, "volume": 38689.0}, {"date": "2018-01-10", "close": 1.3646875, "volume": 53694.0}, {"date": "2018-01-11", "close": 1.3101, "volume": 64127.0}, {"date": "2018-01-12", "close": 1.4043875, "volume": 218039.0}, {"date": "2018-01-15", "close": 1.3746125, "volume": 35504.0}, {"date": "2018-01-16", "close": 1.3101, "volume": 87124.0}, {"date": "2018-01-17", "close": 1.3101, "volume": 53039.0}, {"date": "2018-01-18", "close": 1.3448375, "volume": 43762.0}, {"date": "2018-01-19", "close": 1.3845375, "volume": 38787.0}, {"date": "2018-01-22", "close": 1.3895, "volume": 375442.0}, {"date": "2018-01-23", "close": 1.379575, "volume": 67621.0}, {"date": "2018-01-24", "close": 1.3895, "volume": 47930.0}, {"date": "2018-01-25", "close": 1.48875, "volume": 1094060.0}, {"date": "2018-01-29", "close": 1.578075, "volume": 1412407.0}, {"date": "2018-01-30", "close": 1.518525, "volume": 837659.0}, {"date": "2018-01-31", "close": 1.498675, "volume": 69692.0}, {"date": "2018-02-01", "close": 1.588, "volume": 205710.0}, {"date": "2018-02-02", "close": 1.538375, "volume": 534606.0}, {"date": "2018-02-05", "close": 1.48875, "volume": 105295.0}, {"date": "2018-02-06", "close": 1.558225, "volume": 2482206.0}, {"date": "2018-02-07", "close": 1.6922125, "volume": 1761871.0}, {"date": "2018-02-08", "close": 1.756725, "volume": 970765.0}, {"date": "2018-02-09", "close": 1.7319125, "volume": 375998.0}, {"date": "2018-02-12", "close": 1.7517625, "volume": 692663.0}, {"date": "2018-02-13", "close": 1.836125, "volume": 563411.0}, {"date": "2018-02-14", "close": 1.7815375, "volume": 492904.0}, {"date": "2018-02-15", "close": 1.776575, "volume": 587645.0}, {"date": "2018-02-16", "close": 1.7865, "volume": 366623.0}, {"date": "2018-02-19", "close": 1.7865, "volume": 510863.0}, {"date": "2018-02-20", "close": 1.836125, "volume": 371643.0}, {"date": "2018-02-21", "close": 1.88575, "volume": 679491.0}, {"date": "2018-02-22", "close": 1.8311625, "volume": 439174.0}, {"date": "2018-02-23", "close": 1.875825, "volume": 395124.0}, {"date": "2018-02-26", "close": 1.875825, "volume": 375777.0}, {"date": "2018-02-27", "close": 1.8659, "volume": 212344.0}, {"date": "2018-02-28", "close": 1.8510125, "volume": 673257.0}, {"date": "2018-03-01", "close": 1.935375, "volume": 233372.0}, {"date": "2018-03-02", "close": 1.9006375, "volume": 394134.0}, {"date": "2018-03-05", "close": 1.895675, "volume": 273674.0}, {"date": "2018-03-06", "close": 1.855975, "volume": 349098.0}, {"date": "2018-03-07", "close": 1.9105625, "volume": 167115.0}, {"date": "2018-03-08", "close": 1.8807875, "volume": 144680.0}, {"date": "2018-03-09", "close": 1.8907125, "volume": 253707.0}, {"date": "2018-03-12", "close": 1.96515, "volume": 283896.0}, {"date": "2018-03-13", "close": 1.92545, "volume": 153543.0}, {"date": "2018-03-14", "close": 1.9204875, "volume": 110324.0}, {"date": "2018-03-15", "close": 1.8708625, "volume": 838814.0}, {"date": "2018-03-16", "close": 1.88575, "volume": 140929.0}, {"date": "2018-03-19", "close": 1.8410875, "volume": 168047.0}, {"date": "2018-03-20", "close": 1.8510125, "volume": 228416.0}, {"date": "2018-03-21", "close": 1.8212375, "volume": 76293.0}, {"date": "2018-03-22", "close": 1.80635, "volume": 74620.0}, {"date": "2018-03-23", "close": 1.76665, "volume": 342175.0}, {"date": "2018-03-26", "close": 1.7716125, "volume": 119248.0}, {"date": "2018-03-27", "close": 1.7815375, "volume": 161130.0}, {"date": "2018-03-28", "close": 1.84605, "volume": 260514.0}, {"date": "2018-03-29", "close": 1.84605, "volume": 48118.0}, {"date": "2018-04-03", "close": 1.8311625, "volume": 109888.0}, {"date": "2018-04-04", "close": 1.80635, "volume": 39546.0}, {"date": "2018-04-05", "close": 1.80635, "volume": 112848.0}, {"date": "2018-04-06", "close": 1.736875, "volume": 210526.0}, {"date": "2018-04-09", "close": 1.76665, "volume": 119672.0}, {"date": "2018-04-10", "close": 1.7468, "volume": 42860.0}, {"date": "2018-04-11", "close": 1.657475, "volume": 318702.0}, {"date": "2018-04-12", "close": 1.677325, "volume": 232772.0}, {"date": "2018-04-13", "close": 1.657475, "volume": 79858.0}, {"date": "2018-04-16", "close": 1.64755, "volume": 186592.0}, {"date": "2018-04-17", "close": 1.6227375, "volume": 119265.0}, {"date": "2018-04-18", "close": 1.637625, "volume": 182648.0}, {"date": "2018-04-19", "close": 1.6525125, "volume": 106874.0}, {"date": "2018-04-20", "close": 1.6822875, "volume": 94318.0}, {"date": "2018-04-23", "close": 1.7071, "volume": 122203.0}, {"date": "2018-04-24", "close": 1.4639375, "volume": 1211519.0}, {"date": "2018-04-26", "close": 1.52845, "volume": 383252.0}, {"date": "2018-04-27", "close": 1.538375, "volume": 107087.0}, {"date": "2018-04-30", "close": 1.5433375, "volume": 139084.0}, {"date": "2018-05-01", "close": 1.578075, "volume": 84408.0}, {"date": "2018-05-02", "close": 1.578075, "volume": 74999.0}, {"date": "2018-05-03", "close": 1.617775, "volume": 59360.0}, {"date": "2018-05-04", "close": 1.597925, "volume": 77278.0}, {"date": "2018-05-07", "close": 1.617775, "volume": 36222.0}, {"date": "2018-05-08", "close": 1.6624375, "volume": 117295.0}, {"date": "2018-05-09", "close": 1.6128125, "volume": 100908.0}, {"date": "2018-05-10", "close": 1.5929625, "volume": 82150.0}, {"date": "2018-05-11", "close": 1.56815, "volume": 100935.0}, {"date": "2018-05-14", "close": 1.52845, "volume": 96042.0}, {"date": "2018-05-15", "close": 1.52845, "volume": 58208.0}, {"date": "2018-05-16", "close": 1.5086, "volume": 80617.0}, {"date": "2018-05-17", "close": 1.4837875, "volume": 143530.0}, {"date": "2018-05-18", "close": 1.5036375, "volume": 109003.0}, {"date": "2018-05-21", "close": 1.48875, "volume": 1069107.0}, {"date": "2018-05-22", "close": 1.478825, "volume": 52532.0}, {"date": "2018-05-23", "close": 1.4639375, "volume": 90056.0}, {"date": "2018-05-24", "close": 1.4639375, "volume": 49147.0}, {"date": "2018-05-25", "close": 1.439125, "volume": 121573.0}, {"date": "2018-05-28", "close": 1.44905, "volume": 62316.0}, {"date": "2018-05-29", "close": 1.44905, "volume": 57966.0}, {"date": "2018-05-30", "close": 1.44905, "volume": 63243.0}, {"date": "2018-05-31", "close": 1.48875, "volume": 170326.0}, {"date": "2018-06-01", "close": 1.4837875, "volume": 151853.0}, {"date": "2018-06-04", "close": 1.498675, "volume": 98365.0}, {"date": "2018-06-05", "close": 1.56815, "volume": 120558.0}, {"date": "2018-06-06", "close": 1.52845, "volume": 73467.0}, {"date": "2018-06-07", "close": 1.5631875, "volume": 61650.0}, {"date": "2018-06-08", "close": 1.5483, "volume": 101176.0}, {"date": "2018-06-12", "close": 1.5334125, "volume": 104461.0}, {"date": "2018-06-13", "close": 1.538375, "volume": 53677.0}, {"date": "2018-06-14", "close": 1.538375, "volume": 43550.0}, {"date": "2018-06-15", "close": 1.588, "volume": 179527.0}, {"date": "2018-06-18", "close": 1.5631875, "volume": 64874.0}, {"date": "2018-06-19", "close": 1.5483, "volume": 96803.0}, {"date": "2018-06-20", "close": 1.5483, "volume": 94190.0}, {"date": "2018-06-21", "close": 1.588, "volume": 192391.0}, {"date": "2018-06-22", "close": 1.588, "volume": 280439.0}, {"date": "2018-06-25", "close": 1.588, "volume": 160692.0}, {"date": "2018-06-26", "close": 1.56815, "volume": 49707.0}, {"date": "2018-06-27", "close": 1.56815, "volume": 93379.0}, {"date": "2018-06-28", "close": 1.558225, "volume": 53397.0}, {"date": "2018-06-29", "close": 1.5532625, "volume": 55725.0}, {"date": "2018-07-02", "close": 1.5631875, "volume": 40512.0}, {"date": "2018-07-03", "close": 1.588, "volume": 45052.0}, {"date": "2018-07-04", "close": 1.56815, "volume": 1119201.0}, {"date": "2018-07-05", "close": 1.5532625, "volume": 22596.0}, {"date": "2018-07-06", "close": 1.5532625, "volume": 48490.0}, {"date": "2018-07-09", "close": 1.558225, "volume": 28795.0}, {"date": "2018-07-10", "close": 1.538375, "volume": 178458.0}, {"date": "2018-07-11", "close": 1.538375, "volume": 134531.0}, {"date": "2018-07-12", "close": 1.5483, "volume": 74723.0}, {"date": "2018-07-13", "close": 1.5334125, "volume": 73606.0}, {"date": "2018-07-16", "close": 1.5334125, "volume": 52990.0}, {"date": "2018-07-17", "close": 1.52845, "volume": 151735.0}, {"date": "2018-07-18", "close": 1.518525, "volume": 42048.0}, {"date": "2018-07-19", "close": 1.5036375, "volume": 44377.0}, {"date": "2018-07-20", "close": 1.4540125, "volume": 98500.0}, {"date": "2018-07-23", "close": 1.4242375, "volume": 147594.0}, {"date": "2018-07-24", "close": 1.5086, "volume": 465635.0}, {"date": "2018-07-25", "close": 1.5483, "volume": 891937.0}, {"date": "2018-07-26", "close": 1.538375, "volume": 1189370.0}, {"date": "2018-07-27", "close": 1.5036375, "volume": 654072.0}, {"date": "2018-07-30", "close": 1.5631875, "volume": 109454.0}, {"date": "2018-07-31", "close": 1.5433375, "volume": 369583.0}, {"date": "2018-08-01", "close": 1.5532625, "volume": 266077.0}, {"date": "2018-08-02", "close": 1.657475, "volume": 950842.0}, {"date": "2018-08-03", "close": 1.6723625, "volume": 415868.0}, {"date": "2018-08-06", "close": 1.76665, "volume": 290097.0}, {"date": "2018-08-07", "close": 1.6723625, "volume": 279379.0}, {"date": "2018-08-08", "close": 1.717025, "volume": 108937.0}, {"date": "2018-08-09", "close": 1.756725, "volume": 142030.0}, {"date": "2018-08-10", "close": 1.7468, "volume": 145690.0}, {"date": "2018-08-13", "close": 1.7219875, "volume": 102740.0}, {"date": "2018-08-14", "close": 1.756725, "volume": 38739.0}, {"date": "2018-08-15", "close": 1.7517625, "volume": 282034.0}, {"date": "2018-08-16", "close": 1.8113125, "volume": 358737.0}, {"date": "2018-08-17", "close": 1.816275, "volume": 692780.0}, {"date": "2018-08-20", "close": 1.76665, "volume": 129615.0}, {"date": "2018-08-21", "close": 1.68725, "volume": 287310.0}, {"date": "2018-08-22", "close": 1.6723625, "volume": 195855.0}, {"date": "2018-08-23", "close": 1.6624375, "volume": 498390.0}, {"date": "2018-08-24", "close": 1.68725, "volume": 223028.0}, {"date": "2018-08-27", "close": 1.677325, "volume": 178635.0}, {"date": "2018-08-28", "close": 1.64755, "volume": 142914.0}, {"date": "2018-08-29", "close": 1.697175, "volume": 164819.0}, {"date": "2018-08-30", "close": 1.677325, "volume": 125319.0}, {"date": "2018-08-31", "close": 1.68725, "volume": 109540.0}, {"date": "2018-09-03", "close": 1.68725, "volume": 155163.0}, {"date": "2018-09-04", "close": 1.72695, "volume": 142559.0}, {"date": "2018-09-05", "close": 1.6674, "volume": 152148.0}, {"date": "2018-09-06", "close": 1.6028875, "volume": 183812.0}, {"date": "2018-09-07", "close": 1.60785, "volume": 192925.0}, {"date": "2018-09-10", "close": 1.617775, "volume": 110129.0}, {"date": "2018-09-11", "close": 1.60785, "volume": 111120.0}, {"date": "2018-09-12", "close": 1.588, "volume": 164778.0}, {"date": "2018-09-13", "close": 1.5731125, "volume": 168543.0}, {"date": "2018-09-14", "close": 1.588, "volume": 171002.0}, {"date": "2018-09-17", "close": 1.637625, "volume": 101020.0}, {"date": "2018-09-18", "close": 1.6277, "volume": 33696.0}, {"date": "2018-09-19", "close": 1.6128125, "volume": 388513.0}, {"date": "2018-09-20", "close": 1.538375, "volume": 106945.0}, {"date": "2018-09-21", "close": 1.588, "volume": 50903.0}, {"date": "2018-09-24", "close": 1.5929625, "volume": 253343.0}, {"date": "2018-09-25", "close": 1.597925, "volume": 22052.0}, {"date": "2018-09-26", "close": 1.5532625, "volume": 109924.0}, {"date": "2018-09-27", "close": 1.5929625, "volume": 95477.0}, {"date": "2018-09-28", "close": 1.6674, "volume": 70201.0}, {"date": "2018-10-01", "close": 1.6525125, "volume": 33950.0}, {"date": "2018-10-02", "close": 1.6674, "volume": 55714.0}, {"date": "2018-10-03", "close": 1.637625, "volume": 67918.0}, {"date": "2018-10-04", "close": 1.657475, "volume": 316036.0}, {"date": "2018-10-05", "close": 1.68725, "volume": 162593.0}, {"date": "2018-10-08", "close": 1.72695, "volume": 135663.0}, {"date": "2018-10-09", "close": 1.68725, "volume": 1037374.0}, {"date": "2018-10-10", "close": 1.756725, "volume": 66378.0}, {"date": "2018-10-11", "close": 1.697175, "volume": 141248.0}, {"date": "2018-10-12", "close": 1.637625, "volume": 314560.0}, {"date": "2018-10-15", "close": 1.736875, "volume": 420883.0}, {"date": "2018-10-16", "close": 1.68725, "volume": 24423.0}, {"date": "2018-10-17", "close": 1.717025, "volume": 88535.0}, {"date": "2018-10-18", "close": 1.717025, "volume": 159155.0}, {"date": "2018-10-19", "close": 1.68725, "volume": 65689.0}, {"date": "2018-10-22", "close": 1.6723625, "volume": 168676.0}, {"date": "2018-10-23", "close": 1.6624375, "volume": 210647.0}, {"date": "2018-10-29", "close": 1.455, "volume": 515246.0}, {"date": "2018-10-30", "close": 1.5, "volume": 202246.0}, {"date": "2018-10-31", "close": 1.555, "volume": 224572.0}, {"date": "2018-11-01", "close": 1.56, "volume": 223727.0}, {"date": "2018-11-02", "close": 1.62, "volume": 113643.0}, {"date": "2018-11-05", "close": 1.535, "volume": 51234.0}, {"date": "2018-11-06", "close": 1.53, "volume": 35871.0}, {"date": "2018-11-07", "close": 1.5, "volume": 145081.0}, {"date": "2018-11-08", "close": 1.54, "volume": 595170.0}, {"date": "2018-11-09", "close": 1.55, "volume": 177066.0}, {"date": "2018-11-12", "close": 1.52, "volume": 605504.0}, {"date": "2018-11-13", "close": 1.49, "volume": 236199.0}, {"date": "2018-11-14", "close": 1.445, "volume": 159859.0}, {"date": "2018-11-15", "close": 1.425, "volume": 875928.0}, {"date": "2018-11-16", "close": 1.41, "volume": 709682.0}, {"date": "2018-11-19", "close": 1.41, "volume": 78517.0}, {"date": "2018-11-20", "close": 1.38, "volume": 1425693.0}, {"date": "2018-11-21", "close": 1.3, "volume": 305575.0}, {"date": "2018-11-22", "close": 1.3, "volume": 410544.0}, {"date": "2018-11-23", "close": 1.25, "volume": 765183.0}, {"date": "2018-11-26", "close": 1.225, "volume": 85379.0}, {"date": "2018-11-27", "close": 1.1, "volume": 1514962.0}, {"date": "2018-11-28", "close": 0.925, "volume": 8349548.0}, {"date": "2018-11-29", "close": 1.0, "volume": 956642.0}, {"date": "2018-11-30", "close": 1.165, "volume": 719193.0}, {"date": "2018-12-03", "close": 1.22, "volume": 403442.0}, {"date": "2018-12-04", "close": 1.165, "volume": 616667.0}, {"date": "2018-12-05", "close": 1.125, "volume": 292901.0}, {"date": "2018-12-06", "close": 1.08, "volume": 285851.0}, {"date": "2018-12-07", "close": 1.085, "volume": 285816.0}, {"date": "2018-12-10", "close": 1.06, "volume": 698347.0}, {"date": "2018-12-11", "close": 1.01, "volume": 264183.0}, {"date": "2018-12-12", "close": 1.01, "volume": 1894332.0}, {"date": "2018-12-13", "close": 0.995, "volume": 234346.0}, {"date": "2018-12-14", "close": 0.96, "volume": 2503553.0}, {"date": "2018-12-17", "close": 0.93, "volume": 130098.0}, {"date": "2018-12-18", "close": 0.87, "volume": 575288.0}, {"date": "2018-12-19", "close": 0.875, "volume": 1063381.0}, {"date": "2018-12-20", "close": 0.85, "volume": 1254257.0}, {"date": "2018-12-21", "close": 0.87, "volume": 257437.0}, {"date": "2018-12-24", "close": 0.875, "volume": 46261.0}, {"date": "2018-12-27", "close": 0.93, "volume": 312448.0}, {"date": "2018-12-28", "close": 0.875, "volume": 315415.0}, {"date": "2018-12-31", "close": 0.9, "volume": 949886.0}, {"date": "2019-01-02", "close": 0.91, "volume": 233168.0}, {"date": "2019-01-03", "close": 0.9, "volume": 360578.0}, {"date": "2019-01-04", "close": 0.905, "volume": 230220.0}, {"date": "2019-01-07", "close": 0.91, "volume": 326964.0}, {"date": "2019-01-08", "close": 0.89, "volume": 52389.0}, {"date": "2019-01-09", "close": 0.87, "volume": 471501.0}, {"date": "2019-01-10", "close": 0.855, "volume": 1023842.0}, {"date": "2019-01-11", "close": 0.87, "volume": 234175.0}, {"date": "2019-01-14", "close": 0.9, "volume": 94961.0}, {"date": "2019-01-15", "close": 0.89, "volume": 97290.0}, {"date": "2019-01-16", "close": 0.905, "volume": 600107.0}, {"date": "2019-01-17", "close": 0.905, "volume": 65846.0}, {"date": "2019-01-18", "close": 0.875, "volume": 72620.0}, {"date": "2019-01-21", "close": 0.9, "volume": 268875.0}, {"date": "2019-01-22", "close": 0.91, "volume": 52824.0}, {"date": "2019-01-23", "close": 0.91, "volume": 379916.0}, {"date": "2019-01-24", "close": 0.875, "volume": 196717.0}, {"date": "2019-01-25", "close": 0.88, "volume": 607591.0}, {"date": "2019-01-29", "close": 1.015, "volume": 811076.0}, {"date": "2019-01-30", "close": 0.99, "volume": 569063.0}, {"date": "2019-01-31", "close": 0.97, "volume": 275730.0}, {"date": "2019-02-01", "close": 0.95, "volume": 118340.0}, {"date": "2019-02-04", "close": 0.945, "volume": 151512.0}, {"date": "2019-02-05", "close": 0.965, "volume": 1110128.0}, {"date": "2019-02-06", "close": 0.96, "volume": 300555.0}, {"date": "2019-02-07", "close": 1.07, "volume": 201967.0}, {"date": "2019-02-08", "close": 1.02, "volume": 37631.0}, {"date": "2019-02-11", "close": 1.055, "volume": 44820.0}, {"date": "2019-02-12", "close": 1.01, "volume": 105039.0}, {"date": "2019-02-13", "close": 0.98, "volume": 315254.0}, {"date": "2019-02-14", "close": 0.99, "volume": 398339.0}, {"date": "2019-02-15", "close": 1.005, "volume": 423146.0}, {"date": "2019-02-18", "close": 1.005, "volume": 1077586.0}, {"date": "2019-02-19", "close": 0.995, "volume": 22131.0}, {"date": "2019-02-20", "close": 1.01, "volume": 97143.0}, {"date": "2019-02-21", "close": 1.03, "volume": 223478.0}, {"date": "2019-02-22", "close": 0.995, "volume": 1669950.0}, {"date": "2019-02-25", "close": 0.995, "volume": 89599.0}, {"date": "2019-02-26", "close": 0.98, "volume": 64449.0}, {"date": "2019-02-27", "close": 0.995, "volume": 271733.0}, {"date": "2019-02-28", "close": 1.01, "volume": 104098.0}, {"date": "2019-03-01", "close": 0.985, "volume": 155294.0}, {"date": "2019-03-04", "close": 1.0, "volume": 50041.0}, {"date": "2019-03-05", "close": 0.99, "volume": 26819.0}, {"date": "2019-03-06", "close": 0.99, "volume": 653324.0}, {"date": "2019-03-07", "close": 0.975, "volume": 220098.0}, {"date": "2019-03-08", "close": 1.02, "volume": 258576.0}, {"date": "2019-03-11", "close": 1.02, "volume": 166162.0}, {"date": "2019-03-12", "close": 1.045, "volume": 401194.0}, {"date": "2019-03-13", "close": 1.0, "volume": 168609.0}, {"date": "2019-03-14", "close": 1.01, "volume": 343748.0}, {"date": "2019-03-15", "close": 1.065, "volume": 328721.0}, {"date": "2019-03-18", "close": 1.065, "volume": 99666.0}, {"date": "2019-03-19", "close": 1.085, "volume": 385345.0}, {"date": "2019-03-20", "close": 1.08, "volume": 503203.0}, {"date": "2019-03-21", "close": 1.1, "volume": 185918.0}, {"date": "2019-03-22", "close": 1.11, "volume": 397421.0}, {"date": "2019-03-25", "close": 1.07, "volume": 85674.0}, {"date": "2019-03-26", "close": 1.035, "volume": 117695.0}, {"date": "2019-03-27", "close": 1.075, "volume": 60880.0}, {"date": "2019-03-28", "close": 1.08, "volume": 619241.0}, {"date": "2019-03-29", "close": 1.08, "volume": 313594.0}, {"date": "2019-04-01", "close": 1.075, "volume": 259006.0}, {"date": "2019-04-02", "close": 1.05, "volume": 446996.0}, {"date": "2019-04-03", "close": 1.06, "volume": 203908.0}, {"date": "2019-04-04", "close": 1.085, "volume": 656315.0}, {"date": "2019-04-05", "close": 1.17, "volume": 421472.0}, {"date": "2019-04-08", "close": 1.16, "volume": 181788.0}, {"date": "2019-04-09", "close": 1.15, "volume": 116276.0}, {"date": "2019-04-10", "close": 1.14, "volume": 117499.0}, {"date": "2019-04-11", "close": 1.155, "volume": 246808.0}, {"date": "2019-04-12", "close": 1.22, "volume": 403867.0}, {"date": "2019-04-15", "close": 1.18, "volume": 133116.0}, {"date": "2019-04-16", "close": 1.15, "volume": 84143.0}, {"date": "2019-04-17", "close": 1.175, "volume": 119360.0}, {"date": "2019-04-18", "close": 1.115, "volume": 193071.0}, {"date": "2019-04-23", "close": 1.105, "volume": 136624.0}, {"date": "2019-04-24", "close": 1.085, "volume": 605134.0}, {"date": "2019-04-26", "close": 1.14, "volume": 202607.0}, {"date": "2019-04-29", "close": 1.11, "volume": 111289.0}, {"date": "2019-04-30", "close": 0.94, "volume": 3831798.0}, {"date": "2019-05-01", "close": 0.99, "volume": 1236390.0}, {"date": "2019-05-02", "close": 1.035, "volume": 330199.0}, {"date": "2019-05-03", "close": 1.01, "volume": 457585.0}, {"date": "2019-05-06", "close": 1.02, "volume": 1156380.0}, {"date": "2019-05-07", "close": 1.005, "volume": 314384.0}, {"date": "2019-05-08", "close": 0.955, "volume": 159652.0}, {"date": "2019-05-09", "close": 0.94, "volume": 190832.0}, {"date": "2019-05-10", "close": 1.0, "volume": 811670.0}, {"date": "2019-05-13", "close": 1.01, "volume": 169558.0}, {"date": "2019-05-14", "close": 1.04, "volume": 228170.0}, {"date": "2019-05-15", "close": 1.1, "volume": 346228.0}, {"date": "2019-05-16", "close": 1.135, "volume": 269369.0}, {"date": "2019-05-17", "close": 1.11, "volume": 203615.0}, {"date": "2019-05-20", "close": 1.14, "volume": 46968.0}, {"date": "2019-05-21", "close": 1.11, "volume": 491044.0}, {"date": "2019-05-22", "close": 1.05, "volume": 208236.0}, {"date": "2019-05-23", "close": 1.01, "volume": 1073744.0}, {"date": "2019-05-24", "close": 1.05, "volume": 106026.0}, {"date": "2019-05-27", "close": 1.0, "volume": 102544.0}, {"date": "2019-05-28", "close": 1.02, "volume": 102909.0}, {"date": "2019-05-29", "close": 1.07, "volume": 119869.0}, {"date": "2019-05-30", "close": 1.04, "volume": 50689.0}, {"date": "2019-05-31", "close": 1.07, "volume": 114154.0}, {"date": "2019-06-03", "close": 1.03, "volume": 83055.0}, {"date": "2019-06-04", "close": 0.995, "volume": 375317.0}, {"date": "2019-06-05", "close": 0.99, "volume": 82659.0}, {"date": "2019-06-06", "close": 0.95, "volume": 97595.0}, {"date": "2019-06-07", "close": 0.93, "volume": 287770.0}, {"date": "2019-06-11", "close": 0.935, "volume": 607686.0}, {"date": "2019-06-12", "close": 0.94, "volume": 90723.0}, {"date": "2019-06-13", "close": 0.95, "volume": 199945.0}, {"date": "2019-06-14", "close": 0.975, "volume": 155067.0}, {"date": "2019-06-17", "close": 1.0, "volume": 427570.0}, {"date": "2019-06-18", "close": 0.985, "volume": 149589.0}, {"date": "2019-06-19", "close": 0.98, "volume": 173152.0}, {"date": "2019-06-20", "close": 0.98, "volume": 76932.0}, {"date": "2019-06-21", "close": 0.95, "volume": 70216.0}, {"date": "2019-06-24", "close": 0.955, "volume": 220123.0}, {"date": "2019-06-25", "close": 0.91, "volume": 305412.0}, {"date": "2019-06-26", "close": 0.915, "volume": 381332.0}, {"date": "2019-06-27", "close": 0.89, "volume": 508811.0}, {"date": "2019-06-28", "close": 0.905, "volume": 403600.0}, {"date": "2019-07-01", "close": 0.915, "volume": 119593.0}, {"date": "2019-07-02", "close": 0.92, "volume": 397364.0}, {"date": "2019-07-03", "close": 0.9, "volume": 479431.0}, {"date": "2019-07-04", "close": 0.91, "volume": 81122.0}, {"date": "2019-07-05", "close": 0.89, "volume": 95634.0}, {"date": "2019-07-08", "close": 0.885, "volume": 276175.0}, {"date": "2019-07-09", "close": 0.91, "volume": 156201.0}, {"date": "2019-07-10", "close": 0.89, "volume": 73049.0}, {"date": "2019-07-11", "close": 0.895, "volume": 191170.0}, {"date": "2019-07-12", "close": 0.88, "volume": 820818.0}, {"date": "2019-07-15", "close": 0.9, "volume": 236792.0}, {"date": "2019-07-16", "close": 0.9, "volume": 663850.0}, {"date": "2019-07-17", "close": 0.93, "volume": 268939.0}, {"date": "2019-07-18", "close": 0.915, "volume": 1143946.0}, {"date": "2019-07-19", "close": 0.92, "volume": 25523.0}, {"date": "2019-07-22", "close": 0.905, "volume": 94944.0}, {"date": "2019-07-23", "close": 0.915, "volume": 148992.0}, {"date": "2019-07-24", "close": 0.895, "volume": 119890.0}, {"date": "2019-07-25", "close": 0.95, "volume": 353897.0}, {"date": "2019-07-26", "close": 0.975, "volume": 311383.0}, {"date": "2019-07-29", "close": 1.005, "volume": 468002.0}, {"date": "2019-07-30", "close": 1.46, "volume": 3736586.0}, {"date": "2019-07-31", "close": 1.4, "volume": 2315197.0}, {"date": "2019-08-01", "close": 1.32, "volume": 1111746.0}, {"date": "2019-08-02", "close": 1.39, "volume": 341649.0}, {"date": "2019-08-05", "close": 1.43, "volume": 1002539.0}, {"date": "2019-08-06", "close": 1.39, "volume": 715211.0}, {"date": "2019-08-07", "close": 1.39, "volume": 98170.0}, {"date": "2019-08-08", "close": 1.39, "volume": 505198.0}, {"date": "2019-08-09", "close": 1.36, "volume": 174012.0}, {"date": "2019-08-12", "close": 1.36, "volume": 156977.0}, {"date": "2019-08-13", "close": 1.355, "volume": 114783.0}, {"date": "2019-08-14", "close": 1.305, "volume": 401140.0}, {"date": "2019-08-15", "close": 1.26, "volume": 493631.0}, {"date": "2019-08-16", "close": 1.23, "volume": 317699.0}, {"date": "2019-08-19", "close": 1.25, "volume": 1125378.0}, {"date": "2019-08-20", "close": 1.27, "volume": 120961.0}, {"date": "2019-08-21", "close": 1.27, "volume": 114773.0}, {"date": "2019-08-22", "close": 1.27, "volume": 236884.0}, {"date": "2019-08-23", "close": 1.25, "volume": 127751.0}, {"date": "2019-08-26", "close": 1.235, "volume": 66707.0}, {"date": "2019-08-27", "close": 1.305, "volume": 284266.0}, {"date": "2019-08-28", "close": 1.285, "volume": 121755.0}, {"date": "2019-08-29", "close": 1.25, "volume": 335170.0}, {"date": "2019-08-30", "close": 1.25, "volume": 139878.0}, {"date": "2019-09-02", "close": 1.23, "volume": 385923.0}, {"date": "2019-09-03", "close": 1.21, "volume": 33187.0}, {"date": "2019-09-04", "close": 1.23, "volume": 175625.0}, {"date": "2019-09-05", "close": 1.31, "volume": 248516.0}, {"date": "2019-09-06", "close": 1.38, "volume": 316115.0}, {"date": "2019-09-09", "close": 1.405, "volume": 291338.0}, {"date": "2019-09-10", "close": 1.43, "volume": 513903.0}, {"date": "2019-09-11", "close": 1.365, "volume": 857370.0}, {"date": "2019-09-12", "close": 1.37, "volume": 666435.0}, {"date": "2019-09-13", "close": 1.385, "volume": 586065.0}, {"date": "2019-09-16", "close": 1.35, "volume": 244865.0}, {"date": "2019-09-17", "close": 1.295, "volume": 721551.0}, {"date": "2019-09-18", "close": 1.335, "volume": 521206.0}, {"date": "2019-09-19", "close": 1.325, "volume": 418460.0}, {"date": "2019-09-20", "close": 1.435, "volume": 3195840.0}, {"date": "2019-09-23", "close": 1.515, "volume": 1100866.0}, {"date": "2019-09-24", "close": 1.55, "volume": 1744588.0}, {"date": "2019-09-25", "close": 1.5, "volume": 312343.0}, {"date": "2019-09-26", "close": 1.495, "volume": 185336.0}, {"date": "2019-09-27", "close": 1.455, "volume": 108131.0}, {"date": "2019-09-30", "close": 1.48, "volume": 319134.0}, {"date": "2019-10-01", "close": 1.49, "volume": 309015.0}, {"date": "2019-10-02", "close": 1.46, "volume": 265071.0}, {"date": "2019-10-03", "close": 1.43, "volume": 1273703.0}, {"date": "2019-10-04", "close": 1.41, "volume": 1053397.0}, {"date": "2019-10-07", "close": 1.415, "volume": 522806.0}, {"date": "2019-10-08", "close": 1.435, "volume": 318726.0}, {"date": "2019-10-09", "close": 1.405, "volume": 571456.0}, {"date": "2019-10-10", "close": 1.405, "volume": 214246.0}, {"date": "2019-10-11", "close": 1.405, "volume": 291485.0}, {"date": "2019-10-14", "close": 1.42, "volume": 179731.0}, {"date": "2019-10-15", "close": 1.43, "volume": 149681.0}, {"date": "2019-10-16", "close": 1.535, "volume": 275901.0}, {"date": "2019-10-17", "close": 1.5, "volume": 533044.0}, {"date": "2019-10-18", "close": 1.5, "volume": 485794.0}, {"date": "2019-10-21", "close": 1.49, "volume": 469251.0}, {"date": "2019-10-22", "close": 1.46, "volume": 172160.0}, {"date": "2019-10-23", "close": 1.775, "volume": 2976909.0}, {"date": "2019-10-24", "close": 1.73, "volume": 1216071.0}, {"date": "2019-10-25", "close": 1.68, "volume": 759462.0}, {"date": "2019-10-28", "close": 1.74, "volume": 982972.0}, {"date": "2019-10-29", "close": 1.8, "volume": 3148241.0}, {"date": "2019-10-30", "close": 1.85, "volume": 1611309.0}, {"date": "2019-10-31", "close": 1.93, "volume": 1958228.0}, {"date": "2019-11-01", "close": 1.935, "volume": 7870160.0}, {"date": "2019-11-04", "close": 1.91, "volume": 552857.0}, {"date": "2019-11-05", "close": 1.91, "volume": 353260.0}, {"date": "2019-11-06", "close": 1.91, "volume": 480932.0}, {"date": "2019-11-07", "close": 1.85, "volume": 1099811.0}, {"date": "2019-11-08", "close": 1.89, "volume": 1503231.0}, {"date": "2019-11-11", "close": 1.9, "volume": 2971237.0}, {"date": "2019-11-12", "close": 1.87, "volume": 442611.0}, {"date": "2019-11-13", "close": 1.855, "volume": 430521.0}, {"date": "2019-11-14", "close": 1.93, "volume": 656351.0}, {"date": "2019-11-15", "close": 1.97, "volume": 1843971.0}, {"date": "2019-11-18", "close": 1.935, "volume": 1282677.0}, {"date": "2019-11-19", "close": 1.98, "volume": 314518.0}, {"date": "2019-11-20", "close": 1.985, "volume": 1067231.0}, {"date": "2019-11-21", "close": 1.93, "volume": 499201.0}, {"date": "2019-11-22", "close": 1.92, "volume": 251321.0}, {"date": "2019-11-25", "close": 1.96, "volume": 240004.0}, {"date": "2019-11-26", "close": 1.92, "volume": 874493.0}, {"date": "2019-11-27", "close": 1.865, "volume": 466374.0}, {"date": "2019-11-28", "close": 1.85, "volume": 892042.0}, {"date": "2019-11-29", "close": 1.81, "volume": 294451.0}, {"date": "2019-12-02", "close": 1.85, "volume": 212443.0}, {"date": "2019-12-03", "close": 1.915, "volume": 461270.0}, {"date": "2019-12-04", "close": 1.85, "volume": 205201.0}, {"date": "2019-12-05", "close": 1.895, "volume": 255354.0}, {"date": "2019-12-06", "close": 1.87, "volume": 242065.0}, {"date": "2019-12-09", "close": 1.845, "volume": 239809.0}, {"date": "2019-12-10", "close": 1.84, "volume": 358188.0}, {"date": "2019-12-11", "close": 1.81, "volume": 3305351.0}, {"date": "2019-12-12", "close": 1.015, "volume": 11241101.0}, {"date": "2019-12-13", "close": 1.03, "volume": 6697365.0}, {"date": "2019-12-16", "close": 1.0, "volume": 5856206.0}, {"date": "2019-12-17", "close": 1.055, "volume": 1744167.0}, {"date": "2019-12-18", "close": 1.02, "volume": 1516937.0}, {"date": "2019-12-19", "close": 0.985, "volume": 1570447.0}, {"date": "2019-12-20", "close": 1.0, "volume": 1831649.0}, {"date": "2019-12-23", "close": 1.02, "volume": 1549324.0}, {"date": "2019-12-24", "close": 1.02, "volume": 966617.0}, {"date": "2019-12-27", "close": 1.14, "volume": 704079.0}, {"date": "2019-12-30", "close": 1.13, "volume": 1332976.0}, {"date": "2019-12-31", "close": 1.13, "volume": 476507.0}, {"date": "2020-01-02", "close": 1.085, "volume": 183263.0}, {"date": "2020-01-03", "close": 1.1, "volume": 647005.0}, {"date": "2020-01-06", "close": 1.125, "volume": 474104.0}, {"date": "2020-01-07", "close": 1.15, "volume": 682892.0}, {"date": "2020-01-08", "close": 1.1, "volume": 380949.0}, {"date": "2020-01-09", "close": 1.105, "volume": 10784715.0}, {"date": "2020-01-10", "close": 1.1, "volume": 154527.0}, {"date": "2020-01-13", "close": 1.055, "volume": 496911.0}, {"date": "2020-01-14", "close": 1.11, "volume": 427081.0}, {"date": "2020-01-15", "close": 1.115, "volume": 369140.0}, {"date": "2020-01-16", "close": 1.07, "volume": 404990.0}, {"date": "2020-01-17", "close": 1.065, "volume": 137941.0}, {"date": "2020-01-20", "close": 1.05, "volume": 322298.0}, {"date": "2020-01-21", "close": 1.025, "volume": 473576.0}, {"date": "2020-01-22", "close": 1.01, "volume": 410344.0}, {"date": "2020-01-23", "close": 1.05, "volume": 628044.0}, {"date": "2020-01-24", "close": 1.025, "volume": 463225.0}, {"date": "2020-01-28", "close": 1.01, "volume": 594116.0}, {"date": "2020-01-29", "close": 1.02, "volume": 453291.0}, {"date": "2020-01-30", "close": 1.03, "volume": 312153.0}, {"date": "2020-01-31", "close": 1.03, "volume": 222904.0}, {"date": "2020-02-03", "close": 0.97, "volume": 668338.0}, {"date": "2020-02-04", "close": 1.015, "volume": 900212.0}, {"date": "2020-02-05", "close": 1.08, "volume": 1070418.0}, {"date": "2020-02-06", "close": 1.1, "volume": 368961.0}, {"date": "2020-02-07", "close": 1.09, "volume": 98751.0}, {"date": "2020-02-10", "close": 1.17, "volume": 524064.0}, {"date": "2020-02-11", "close": 1.125, "volume": 152027.0}, {"date": "2020-02-12", "close": 1.215, "volume": 903497.0}, {"date": "2020-02-13", "close": 1.215, "volume": 663877.0}, {"date": "2020-02-14", "close": 1.235, "volume": 601132.0}, {"date": "2020-02-17", "close": 1.23, "volume": 400221.0}, {"date": "2020-02-18", "close": 1.165, "volume": 508352.0}, {"date": "2020-02-19", "close": 1.145, "volume": 299086.0}, {"date": "2020-02-20", "close": 1.13, "volume": 819274.0}, {"date": "2020-02-21", "close": 1.175, "volume": 387759.0}, {"date": "2020-02-24", "close": 1.1, "volume": 769820.0}, {"date": "2020-02-25", "close": 1.1, "volume": 770174.0}, {"date": "2020-02-26", "close": 1.05, "volume": 2299337.0}, {"date": "2020-02-27", "close": 1.01, "volume": 1244066.0}, {"date": "2020-02-28", "close": 0.93, "volume": 1181840.0}, {"date": "2020-03-02", "close": 0.95, "volume": 821684.0}, {"date": "2020-03-03", "close": 0.935, "volume": 447528.0}, {"date": "2020-03-04", "close": 0.89, "volume": 351356.0}, {"date": "2020-03-05", "close": 0.91, "volume": 194948.0}, {"date": "2020-03-06", "close": 0.835, "volume": 574467.0}, {"date": "2020-03-09", "close": 0.745, "volume": 1133318.0}, {"date": "2020-03-10", "close": 0.75, "volume": 970694.0}, {"date": "2020-03-11", "close": 0.71, "volume": 1175077.0}, {"date": "2020-03-12", "close": 0.685, "volume": 1551028.0}, {"date": "2020-03-13", "close": 0.71, "volume": 1370439.0}, {"date": "2020-03-16", "close": 0.6, "volume": 1938356.0}, {"date": "2020-03-17", "close": 0.565, "volume": 1394763.0}, {"date": "2020-03-18", "close": 0.56, "volume": 923707.0}, {"date": "2020-03-19", "close": 0.5, "volume": 576756.0}, {"date": "2020-03-20", "close": 0.495, "volume": 462985.0}, {"date": "2020-03-23", "close": 0.46, "volume": 424376.0}, {"date": "2020-03-24", "close": 0.475, "volume": 514380.0}, {"date": "2020-03-25", "close": 0.52, "volume": 181007.0}, {"date": "2020-03-26", "close": 0.505, "volume": 762652.0}, {"date": "2020-03-27", "close": 0.5, "volume": 674974.0}, {"date": "2020-03-30", "close": 0.595, "volume": 459636.0}, {"date": "2020-03-31", "close": 0.59, "volume": 974863.0}, {"date": "2020-04-01", "close": 0.57, "volume": 1397207.0}, {"date": "2020-04-02", "close": 0.575, "volume": 177722.0}, {"date": "2020-04-03", "close": 0.55, "volume": 1270913.0}, {"date": "2020-04-06", "close": 0.52, "volume": 378990.0}, {"date": "2020-04-07", "close": 0.49, "volume": 656785.0}, {"date": "2020-04-08", "close": 0.49, "volume": 630787.0}, {"date": "2020-04-09", "close": 0.5, "volume": 1453973.0}, {"date": "2020-04-14", "close": 0.58, "volume": 7085069.0}, {"date": "2020-04-15", "close": 0.73, "volume": 4221072.0}, {"date": "2020-04-16", "close": 0.695, "volume": 1380182.0}, {"date": "2020-04-17", "close": 0.775, "volume": 2938135.0}, {"date": "2020-04-20", "close": 0.77, "volume": 770818.0}, {"date": "2020-04-21", "close": 0.75, "volume": 983860.0}, {"date": "2020-04-22", "close": 0.74, "volume": 687596.0}, {"date": "2020-04-23", "close": 0.8, "volume": 6415664.0}, {"date": "2020-04-24", "close": 0.85, "volume": 1097458.0}, {"date": "2020-04-27", "close": 0.81, "volume": 828741.0}, {"date": "2020-04-28", "close": 0.84, "volume": 1299650.0}, {"date": "2020-04-29", "close": 0.825, "volume": 2307016.0}, {"date": "2020-04-30", "close": 0.79, "volume": 788997.0}, {"date": "2020-05-01", "close": 0.76, "volume": 3877632.0}, {"date": "2020-05-04", "close": 0.77, "volume": 1823565.0}, {"date": "2020-05-05", "close": 0.83, "volume": 1838735.0}, {"date": "2020-05-06", "close": 0.79, "volume": 520691.0}, {"date": "2020-05-07", "close": 0.95, "volume": 1615065.0}, {"date": "2020-05-08", "close": 0.98, "volume": 1870194.0}, {"date": "2020-05-11", "close": 0.99, "volume": 1039935.0}, {"date": "2020-05-12", "close": 1.01, "volume": 737254.0}, {"date": "2020-05-13", "close": 0.985, "volume": 1351707.0}, {"date": "2020-05-14", "close": 0.97, "volume": 403101.0}, {"date": "2020-05-15", "close": 0.925, "volume": 410183.0}, {"date": "2020-05-18", "close": 1.02, "volume": 825461.0}, {"date": "2020-05-19", "close": 1.05, "volume": 793370.0}, {"date": "2020-05-20", "close": 1.0, "volume": 656446.0}, {"date": "2020-05-21", "close": 1.17, "volume": 526245.0}, {"date": "2020-05-22", "close": 1.255, "volume": 1381445.0}, {"date": "2020-05-25", "close": 1.27, "volume": 741537.0}, {"date": "2020-05-26", "close": 1.26, "volume": 637433.0}, {"date": "2020-05-27", "close": 1.205, "volume": 1287869.0}, {"date": "2020-05-28", "close": 1.225, "volume": 456138.0}, {"date": "2020-05-29", "close": 1.24, "volume": 359348.0}, {"date": "2020-06-01", "close": 1.275, "volume": 882204.0}, {"date": "2020-06-02", "close": 1.265, "volume": 745543.0}, {"date": "2020-06-03", "close": 1.24, "volume": 664107.0}, {"date": "2020-06-04", "close": 1.2, "volume": 413491.0}, {"date": "2020-06-05", "close": 1.205, "volume": 885365.0}, {"date": "2020-06-09", "close": 1.345, "volume": 699489.0}, {"date": "2020-06-10", "close": 1.41, "volume": 935725.0}, {"date": "2020-06-11", "close": 1.33, "volume": 1222230.0}, {"date": "2020-06-12", "close": 1.265, "volume": 919631.0}, {"date": "2020-06-15", "close": 1.19, "volume": 899042.0}, {"date": "2020-06-16", "close": 1.305, "volume": 1867440.0}, {"date": "2020-06-17", "close": 1.37, "volume": 2156602.0}, {"date": "2020-06-18", "close": 1.425, "volume": 1796220.0}, {"date": "2020-06-19", "close": 1.615, "volume": 1729099.0}, {"date": "2020-06-22", "close": 1.57, "volume": 1404348.0}, {"date": "2020-06-23", "close": 1.55, "volume": 525619.0}, {"date": "2020-06-24", "close": 1.57, "volume": 1076488.0}, {"date": "2020-06-25", "close": 1.97, "volume": 6953283.0}, {"date": "2020-06-26", "close": 2.05, "volume": 3686183.0}, {"date": "2020-06-29", "close": 2.0, "volume": 1499693.0}, {"date": "2020-06-30", "close": 2.06, "volume": 1520313.0}, {"date": "2020-07-01", "close": 1.98, "volume": 954456.0}, {"date": "2020-07-02", "close": 2.05, "volume": 1513624.0}, {"date": "2020-07-03", "close": 2.04, "volume": 625485.0}, {"date": "2020-07-06", "close": 2.01, "volume": 834388.0}, {"date": "2020-07-07", "close": 2.01, "volume": 661807.0}, {"date": "2020-07-08", "close": 1.94, "volume": 853931.0}, {"date": "2020-07-09", "close": 1.86, "volume": 545712.0}, {"date": "2020-07-10", "close": 1.9, "volume": 976429.0}, {"date": "2020-07-13", "close": 1.96, "volume": 6366723.0}, {"date": "2020-07-14", "close": 1.935, "volume": 1976201.0}, {"date": "2020-07-15", "close": 1.98, "volume": 856588.0}, {"date": "2020-07-16", "close": 2.12, "volume": 5112485.0}, {"date": "2020-07-17", "close": 2.1, "volume": 1270266.0}, {"date": "2020-07-20", "close": 2.29, "volume": 3001494.0}, {"date": "2020-07-21", "close": 2.4, "volume": 1825805.0}, {"date": "2020-07-22", "close": 2.43, "volume": 1335119.0}, {"date": "2020-07-23", "close": 2.39, "volume": 1093483.0}, {"date": "2020-07-24", "close": 2.37, "volume": 983587.0}, {"date": "2020-07-27", "close": 2.43, "volume": 1234169.0}, {"date": "2020-07-28", "close": 2.4, "volume": 2281709.0}, {"date": "2020-07-29", "close": 2.45, "volume": 1182915.0}, {"date": "2020-07-30", "close": 2.7, "volume": 2333922.0}, {"date": "2020-07-31", "close": 2.62, "volume": 1295700.0}, {"date": "2020-08-03", "close": 2.6, "volume": 1509092.0}, {"date": "2020-08-04", "close": 2.69, "volume": 1232117.0}, {"date": "2020-08-05", "close": 2.9, "volume": 1365590.0}, {"date": "2020-08-06", "close": 2.98, "volume": 2000205.0}, {"date": "2020-08-07", "close": 3.49, "volume": 6041416.0}, {"date": "2020-08-10", "close": 3.39, "volume": 1962015.0}, {"date": "2020-08-11", "close": 3.33, "volume": 1120110.0}, {"date": "2020-08-12", "close": 3.15, "volume": 2010125.0}, {"date": "2020-08-13", "close": 3.11, "volume": 1290119.0}, {"date": "2020-08-14", "close": 3.3, "volume": 1164686.0}, {"date": "2020-08-17", "close": 3.24, "volume": 932341.0}, {"date": "2020-08-18", "close": 3.26, "volume": 1386573.0}, {"date": "2020-08-19", "close": 3.3, "volume": 2610301.0}, {"date": "2020-08-20", "close": 3.55, "volume": 3095631.0}, {"date": "2020-08-21", "close": 3.63, "volume": 6978983.0}, {"date": "2020-08-24", "close": 3.72, "volume": 4125720.0}, {"date": "2020-08-25", "close": 3.7, "volume": 2917964.0}, {"date": "2020-08-26", "close": 3.72, "volume": 3822900.0}, {"date": "2020-08-27", "close": 3.73, "volume": 1422269.0}, {"date": "2020-08-28", "close": 3.7, "volume": 835014.0}, {"date": "2020-08-31", "close": 3.91, "volume": 3787233.0}, {"date": "2020-09-01", "close": 4.18, "volume": 2950868.0}, {"date": "2020-09-02", "close": 4.12, "volume": 2811605.0}, {"date": "2020-09-03", "close": 4.33, "volume": 2482285.0}, {"date": "2020-09-04", "close": 3.93, "volume": 3248602.0}, {"date": "2020-09-07", "close": 4.21, "volume": 2305360.0}, {"date": "2020-09-08", "close": 4.19, "volume": 2493476.0}, {"date": "2020-09-09", "close": 4.05, "volume": 2702255.0}, {"date": "2020-09-10", "close": 4.06, "volume": 1424863.0}, {"date": "2020-09-11", "close": 3.92, "volume": 1555705.0}, {"date": "2020-09-14", "close": 3.87, "volume": 2214866.0}, {"date": "2020-09-15", "close": 4.06, "volume": 2065862.0}, {"date": "2020-09-16", "close": 4.38, "volume": 3097867.0}, {"date": "2020-09-17", "close": 4.23, "volume": 1650414.0}, {"date": "2020-09-18", "close": 4.52, "volume": 2342878.0}, {"date": "2020-09-21", "close": 4.28, "volume": 1980927.0}, {"date": "2020-09-22", "close": 4.4, "volume": 1699689.0}, {"date": "2020-09-23", "close": 4.51, "volume": 2320381.0}, {"date": "2020-09-24", "close": 4.37, "volume": 1214820.0}, {"date": "2020-09-25", "close": 4.32, "volume": 1341666.0}, {"date": "2020-09-28", "close": 4.54, "volume": 1613280.0}, {"date": "2020-09-29", "close": 4.38, "volume": 1895675.0}, {"date": "2020-09-30", "close": 4.14, "volume": 3068385.0}, {"date": "2020-10-01", "close": 4.09, "volume": 1280749.0}, {"date": "2020-10-02", "close": 4.02, "volume": 2190280.0}, {"date": "2020-10-05", "close": 4.2, "volume": 1621464.0}, {"date": "2020-10-06", "close": 4.22, "volume": 975582.0}, {"date": "2020-10-07", "close": 4.3, "volume": 1198779.0}, {"date": "2020-10-08", "close": 4.08, "volume": 1976368.0}, {"date": "2020-10-09", "close": 4.1, "volume": 3375687.0}, {"date": "2020-10-12", "close": 4.59, "volume": 3217014.0}, {"date": "2020-10-13", "close": 4.5, "volume": 1684143.0}, {"date": "2020-10-14", "close": 4.8, "volume": 1827437.0}, {"date": "2020-10-15", "close": 5.35, "volume": 7542638.0}, {"date": "2020-10-16", "close": 5.7, "volume": 5091968.0}, {"date": "2020-10-19", "close": 5.6, "volume": 3421182.0}, {"date": "2020-10-20", "close": 5.7, "volume": 8048977.0}, {"date": "2020-10-21", "close": 5.52, "volume": 7955422.0}, {"date": "2020-10-22", "close": 5.13, "volume": 5697635.0}, {"date": "2020-10-23", "close": 4.95, "volume": 3893663.0}, {"date": "2020-10-26", "close": 4.43, "volume": 4093133.0}, {"date": "2020-10-27", "close": 4.24, "volume": 5991131.0}, {"date": "2020-10-28", "close": 4.57, "volume": 3364073.0}, {"date": "2020-10-29", "close": 4.54, "volume": 3460136.0}, {"date": "2020-10-30", "close": 4.32, "volume": 2275838.0}, {"date": "2020-11-02", "close": 4.14, "volume": 2150996.0}, {"date": "2020-11-03", "close": 4.09, "volume": 2254726.0}, {"date": "2020-11-04", "close": 4.4, "volume": 3680252.0}, {"date": "2020-11-05", "close": 4.37, "volume": 3331250.0}, {"date": "2020-11-06", "close": 4.49, "volume": 6429644.0}, {"date": "2020-11-09", "close": 4.94, "volume": 1820503.0}, {"date": "2020-11-10", "close": 3.95, "volume": 11728503.0}, {"date": "2020-11-11", "close": 4.0, "volume": 3617848.0}, {"date": "2020-11-12", "close": 4.22, "volume": 2343551.0}, {"date": "2020-11-13", "close": 4.4, "volume": 2620749.0}, {"date": "2020-11-16", "close": 4.45, "volume": 268499.0}, {"date": "2020-11-17", "close": 4.35, "volume": 2355012.0}, {"date": "2020-11-18", "close": 4.49, "volume": 2543739.0}, {"date": "2020-11-19", "close": 4.54, "volume": 1641875.0}, {"date": "2020-11-20", "close": 4.97, "volume": 2937465.0}, {"date": "2020-11-23", "close": 4.98, "volume": 1730503.0}, {"date": "2020-11-24", "close": 5.19, "volume": 2283431.0}, {"date": "2020-11-25", "close": 4.68, "volume": 3025964.0}, {"date": "2020-11-26", "close": 4.71, "volume": 1556644.0}, {"date": "2020-11-27", "close": 4.77, "volume": 1282471.0}, {"date": "2020-11-30", "close": 5.2, "volume": 8557053.0}, {"date": "2020-12-01", "close": 5.22, "volume": 1468675.0}, {"date": "2020-12-02", "close": 5.15, "volume": 1359381.0}, {"date": "2020-12-03", "close": 5.38, "volume": 1902925.0}, {"date": "2020-12-04", "close": 5.6, "volume": 2427419.0}, {"date": "2020-12-07", "close": 5.48, "volume": 1653114.0}, {"date": "2020-12-08", "close": 5.47, "volume": 841426.0}, {"date": "2020-12-09", "close": 6.11, "volume": 3572399.0}, {"date": "2020-12-10", "close": 5.88, "volume": 2930354.0}, {"date": "2020-12-11", "close": 6.0, "volume": 1854578.0}, {"date": "2020-12-14", "close": 6.14, "volume": 1372732.0}, {"date": "2020-12-15", "close": 6.21, "volume": 4901372.0}, {"date": "2020-12-16", "close": 6.25, "volume": 1155643.0}, {"date": "2020-12-17", "close": 6.3, "volume": 2849754.0}, {"date": "2020-12-18", "close": 6.25, "volume": 953798.0}, {"date": "2020-12-21", "close": 6.25, "volume": 1759687.0}, {"date": "2020-12-22", "close": 5.91, "volume": 1420275.0}, {"date": "2020-12-23", "close": 5.83, "volume": 1734720.0}, {"date": "2020-12-24", "close": 5.71, "volume": 1735920.0}, {"date": "2020-12-29", "close": 5.82, "volume": 1889361.0}, {"date": "2020-12-30", "close": 5.61, "volume": 1813022.0}, {"date": "2020-12-31", "close": 5.52, "volume": 965753.0}, {"date": "2021-01-04", "close": 5.95, "volume": 1876263.0}, {"date": "2021-01-05", "close": 6.45, "volume": 3684755.0}, {"date": "2021-01-06", "close": 6.15, "volume": 964229.0}, {"date": "2021-01-07", "close": 6.2, "volume": 797057.0}, {"date": "2021-01-08", "close": 6.35, "volume": 1224258.0}, {"date": "2021-01-11", "close": 6.29, "volume": 1243975.0}, {"date": "2021-01-12", "close": 6.56, "volume": 1646523.0}, {"date": "2021-01-13", "close": 6.86, "volume": 1988074.0}, {"date": "2021-01-14", "close": 6.78, "volume": 1223549.0}, {"date": "2021-01-15", "close": 6.75, "volume": 1163431.0}, {"date": "2021-01-18", "close": 6.51, "volume": 565614.0}, {"date": "2021-01-19", "close": 6.55, "volume": 1105812.0}, {"date": "2021-01-20", "close": 6.93, "volume": 1016287.0}, {"date": "2021-01-21", "close": 6.91, "volume": 1187384.0}, {"date": "2021-01-22", "close": 7.04, "volume": 1745100.0}, {"date": "2021-01-25", "close": 7.09, "volume": 932295.0}, {"date": "2021-01-27", "close": 6.99, "volume": 1197274.0}, {"date": "2021-01-28", "close": 6.73, "volume": 777014.0}, {"date": "2021-01-29", "close": 6.7, "volume": 2093122.0}, {"date": "2021-02-01", "close": 6.82, "volume": 1352435.0}, {"date": "2021-02-02", "close": 6.63, "volume": 1993494.0}, {"date": "2021-02-03", "close": 6.65, "volume": 3069997.0}, {"date": "2021-02-04", "close": 6.46, "volume": 1301498.0}, {"date": "2021-02-05", "close": 6.69, "volume": 1169561.0}, {"date": "2021-02-08", "close": 6.71, "volume": 1371550.0}, {"date": "2021-02-09", "close": 6.8, "volume": 873969.0}, {"date": "2021-02-10", "close": 6.88, "volume": 1891624.0}, {"date": "2021-02-11", "close": 6.64, "volume": 1407761.0}, {"date": "2021-02-12", "close": 6.32, "volume": 1364764.0}, {"date": "2021-02-15", "close": 6.95, "volume": 1873432.0}, {"date": "2021-02-16", "close": 5.69, "volume": 15064707.0}, {"date": "2021-02-17", "close": 6.0, "volume": 5831652.0}, {"date": "2021-02-18", "close": 5.8, "volume": 3330381.0}, {"date": "2021-02-19", "close": 5.8, "volume": 1926587.0}, {"date": "2021-02-22", "close": 5.76, "volume": 3332457.0}, {"date": "2021-02-23", "close": 5.45, "volume": 3839972.0}, {"date": "2021-02-24", "close": 5.41, "volume": 2886114.0}, {"date": "2021-02-25", "close": 5.51, "volume": 4024003.0}, {"date": "2021-02-26", "close": 5.11, "volume": 4222436.0}, {"date": "2021-03-01", "close": 5.36, "volume": 2349409.0}, {"date": "2021-03-02", "close": 5.53, "volume": 4076292.0}, {"date": "2021-03-03", "close": 5.47, "volume": 1573404.0}, {"date": "2021-03-04", "close": 5.22, "volume": 2477883.0}, {"date": "2021-03-05", "close": 5.28, "volume": 2720922.0}, {"date": "2021-03-08", "close": 5.33, "volume": 1413915.0}, {"date": "2021-03-09", "close": 5.43, "volume": 2300708.0}, {"date": "2021-03-10", "close": 5.45, "volume": 1657727.0}, {"date": "2021-03-11", "close": 5.48, "volume": 2952625.0}, {"date": "2021-03-12", "close": 5.67, "volume": 1075156.0}, {"date": "2021-03-15", "close": 5.73, "volume": 1960226.0}, {"date": "2021-03-16", "close": 5.99, "volume": 2793204.0}, {"date": "2021-03-17", "close": 5.82, "volume": 2101949.0}, {"date": "2021-03-18", "close": 5.85, "volume": 2208267.0}, {"date": "2021-03-19", "close": 5.79, "volume": 11974422.0}, {"date": "2021-03-22", "close": 5.7, "volume": 910402.0}, {"date": "2021-03-23", "close": 5.7, "volume": 1273506.0}, {"date": "2021-03-24", "close": 5.52, "volume": 1675525.0}, {"date": "2021-03-25", "close": 5.33, "volume": 1550959.0}, {"date": "2021-03-26", "close": 5.49, "volume": 1004883.0}, {"date": "2021-03-29", "close": 5.3, "volume": 1141002.0}, {"date": "2021-03-30", "close": 5.15, "volume": 1445468.0}, {"date": "2021-03-31", "close": 5.01, "volume": 1848116.0}, {"date": "2021-04-01", "close": 5.31, "volume": 1690781.0}, {"date": "2021-04-06", "close": 5.46, "volume": 2655693.0}, {"date": "2021-04-07", "close": 5.54, "volume": 2027691.0}, {"date": "2021-04-08", "close": 5.53, "volume": 1860959.0}, {"date": "2021-04-09", "close": 5.7, "volume": 2278448.0}, {"date": "2021-04-12", "close": 5.53, "volume": 1109649.0}, {"date": "2021-04-13", "close": 5.79, "volume": 1643744.0}, {"date": "2021-04-14", "close": 5.75, "volume": 1367222.0}, {"date": "2021-04-15", "close": 5.91, "volume": 2096848.0}, {"date": "2021-04-16", "close": 5.61, "volume": 1080319.0}, {"date": "2021-04-19", "close": 5.58, "volume": 3949968.0}, {"date": "2021-04-20", "close": 5.56, "volume": 1880899.0}, {"date": "2021-04-21", "close": 5.51, "volume": 11015932.0}, {"date": "2021-04-22", "close": 4.24, "volume": 14966756.0}, {"date": "2021-04-23", "close": 4.08, "volume": 8842081.0}, {"date": "2021-04-26", "close": 4.1, "volume": 2510300.0}, {"date": "2021-04-27", "close": 4.0, "volume": 2371272.0}, {"date": "2021-04-28", "close": 3.97, "volume": 4624175.0}, {"date": "2021-04-29", "close": 4.09, "volume": 5557838.0}, {"date": "2021-04-30", "close": 4.1, "volume": 1784413.0}, {"date": "2021-05-03", "close": 4.05, "volume": 1216372.0}, {"date": "2021-05-04", "close": 4.06, "volume": 3310568.0}, {"date": "2021-05-05", "close": 4.05, "volume": 2197341.0}, {"date": "2021-05-06", "close": 3.79, "volume": 3572267.0}, {"date": "2021-05-07", "close": 3.71, "volume": 3484508.0}, {"date": "2021-05-10", "close": 3.92, "volume": 1475299.0}, {"date": "2021-05-11", "close": 3.6, "volume": 3042738.0}, {"date": "2021-05-12", "close": 3.61, "volume": 4416585.0}, {"date": "2021-05-13", "close": 3.49, "volume": 3476428.0}, {"date": "2021-05-14", "close": 3.53, "volume": 2350910.0}, {"date": "2021-05-17", "close": 3.59, "volume": 1633134.0}, {"date": "2021-05-18", "close": 3.44, "volume": 2565486.0}, {"date": "2021-05-19", "close": 3.41, "volume": 2763646.0}, {"date": "2021-05-20", "close": 3.63, "volume": 2503665.0}, {"date": "2021-05-21", "close": 3.47, "volume": 2531243.0}, {"date": "2021-05-24", "close": 3.52, "volume": 1105578.0}, {"date": "2021-05-25", "close": 3.46, "volume": 1383941.0}, {"date": "2021-05-26", "close": 3.29, "volume": 3433942.0}, {"date": "2021-05-27", "close": 3.42, "volume": 3639327.0}, {"date": "2021-05-28", "close": 3.42, "volume": 2100897.0}, {"date": "2021-05-31", "close": 3.43, "volume": 2605252.0}, {"date": "2021-06-01", "close": 3.34, "volume": 1385263.0}, {"date": "2021-06-02", "close": 3.35, "volume": 2526748.0}, {"date": "2021-06-03", "close": 3.48, "volume": 1925204.0}, {"date": "2021-06-04", "close": 3.36, "volume": 1689830.0}, {"date": "2021-06-07", "close": 3.4, "volume": 1078308.0}, {"date": "2021-06-08", "close": 3.43, "volume": 1174605.0}, {"date": "2021-06-09", "close": 3.4, "volume": 1507393.0}, {"date": "2021-06-10", "close": 3.38, "volume": 1221336.0}, {"date": "2021-06-11", "close": 3.45, "volume": 2062948.0}, {"date": "2021-06-15", "close": 3.44, "volume": 1173758.0}, {"date": "2021-06-16", "close": 3.42, "volume": 1691601.0}, {"date": "2021-06-17", "close": 3.15, "volume": 2932186.0}, {"date": "2021-06-18", "close": 3.28, "volume": 2664273.0}, {"date": "2021-06-21", "close": 3.26, "volume": 1094605.0}, {"date": "2021-06-22", "close": 3.48, "volume": 2422864.0}, {"date": "2021-06-23", "close": 3.24, "volume": 2855376.0}, {"date": "2021-06-24", "close": 3.47, "volume": 2747948.0}, {"date": "2021-06-25", "close": 3.43, "volume": 1845602.0}, {"date": "2021-06-28", "close": 3.71, "volume": 3219511.0}, {"date": "2021-06-29", "close": 3.6, "volume": 1865644.0}, {"date": "2021-06-30", "close": 3.61, "volume": 1303071.0}, {"date": "2021-07-01", "close": 3.61, "volume": 960180.0}, {"date": "2021-07-02", "close": 3.54, "volume": 1022462.0}, {"date": "2021-07-05", "close": 3.45, "volume": 2951883.0}, {"date": "2021-07-06", "close": 3.45, "volume": 1092237.0}, {"date": "2021-07-07", "close": 3.41, "volume": 2215416.0}, {"date": "2021-07-08", "close": 3.56, "volume": 2196445.0}, {"date": "2021-07-09", "close": 3.51, "volume": 2940428.0}, {"date": "2021-07-12", "close": 3.41, "volume": 1290885.0}, {"date": "2021-07-13", "close": 3.45, "volume": 3232316.0}, {"date": "2021-07-14", "close": 3.55, "volume": 1619286.0}, {"date": "2021-07-15", "close": 3.67, "volume": 1913105.0}, {"date": "2021-07-16", "close": 3.75, "volume": 1561037.0}, {"date": "2021-07-19", "close": 3.75, "volume": 1440027.0}, {"date": "2021-07-20", "close": 3.73, "volume": 1499024.0}, {"date": "2021-07-21", "close": 3.81, "volume": 1014959.0}, {"date": "2021-07-22", "close": 3.75, "volume": 1443135.0}, {"date": "2021-07-23", "close": 3.91, "volume": 1645699.0}, {"date": "2021-07-26", "close": 4.14, "volume": 2987613.0}, {"date": "2021-07-27", "close": 4.05, "volume": 2109548.0}, {"date": "2021-07-28", "close": 3.78, "volume": 1670324.0}, {"date": "2021-07-29", "close": 3.65, "volume": 1845010.0}, {"date": "2021-07-30", "close": 3.24, "volume": 4598349.0}, {"date": "2021-08-02", "close": 3.26, "volume": 2944259.0}, {"date": "2021-08-03", "close": 3.43, "volume": 2236573.0}, {"date": "2021-08-04", "close": 3.41, "volume": 2344616.0}, {"date": "2021-08-05", "close": 3.42, "volume": 2704632.0}, {"date": "2021-08-06", "close": 3.44, "volume": 1122317.0}, {"date": "2021-08-09", "close": 3.43, "volume": 769665.0}, {"date": "2021-08-10", "close": 3.43, "volume": 1704972.0}, {"date": "2021-08-11", "close": 3.55, "volume": 4920252.0}, {"date": "2021-08-12", "close": 3.27, "volume": 4339129.0}, {"date": "2021-08-13", "close": 3.19, "volume": 2477483.0}, {"date": "2021-08-16", "close": 3.11, "volume": 2205723.0}, {"date": "2021-08-17", "close": 3.1, "volume": 1635036.0}, {"date": "2021-08-18", "close": 3.06, "volume": 2310222.0}, {"date": "2021-08-19", "close": 3.64, "volume": 16546143.0}, {"date": "2021-08-20", "close": 4.21, "volume": 15513209.0}, {"date": "2021-08-23", "close": 3.94, "volume": 7826650.0}, {"date": "2021-08-24", "close": 3.98, "volume": 3660188.0}, {"date": "2021-08-25", "close": 4.17, "volume": 2399914.0}, {"date": "2021-08-26", "close": 4.08, "volume": 3396509.0}, {"date": "2021-08-27", "close": 4.15, "volume": 1750021.0}, {"date": "2021-08-30", "close": 4.19, "volume": 1151489.0}, {"date": "2021-08-31", "close": 4.33, "volume": 1382844.0}, {"date": "2021-09-01", "close": 4.19, "volume": 1283123.0}, {"date": "2021-09-02", "close": 4.13, "volume": 3821293.0}, {"date": "2021-09-03", "close": 4.24, "volume": 1504023.0}, {"date": "2021-09-06", "close": 4.39, "volume": 1391592.0}, {"date": "2021-09-07", "close": 4.37, "volume": 1199069.0}, {"date": "2021-09-08", "close": 4.14, "volume": 1420672.0}, {"date": "2021-09-09", "close": 3.97, "volume": 1344060.0}, {"date": "2021-09-10", "close": 4.1, "volume": 892714.0}, {"date": "2021-09-13", "close": 3.99, "volume": 830293.0}, {"date": "2021-09-14", "close": 4.02, "volume": 1293148.0}, {"date": "2021-09-15", "close": 4.09, "volume": 1068928.0}, {"date": "2021-09-16", "close": 3.81, "volume": 1856916.0}, {"date": "2021-09-17", "close": 4.05, "volume": 2234214.0}, {"date": "2021-09-20", "close": 3.93, "volume": 939750.0}, {"date": "2021-09-21", "close": 4.0, "volume": 1394894.0}, {"date": "2021-09-22", "close": 4.1, "volume": 962183.0}, {"date": "2021-09-23", "close": 4.27, "volume": 985739.0}, {"date": "2021-09-24", "close": 4.36, "volume": 1292059.0}, {"date": "2021-09-27", "close": 4.69, "volume": 2752860.0}, {"date": "2021-09-28", "close": 4.55, "volume": 1178127.0}, {"date": "2021-09-29", "close": 4.38, "volume": 2330747.0}, {"date": "2021-09-30", "close": 4.43, "volume": 2189381.0}, {"date": "2021-10-01", "close": 4.35, "volume": 1486089.0}, {"date": "2021-10-04", "close": 4.17, "volume": 848696.0}, {"date": "2021-10-05", "close": 4.47, "volume": 2066193.0}, {"date": "2021-10-06", "close": 4.39, "volume": 1373817.0}, {"date": "2021-10-07", "close": 4.44, "volume": 1808867.0}, {"date": "2021-10-08", "close": 4.52, "volume": 759656.0}, {"date": "2021-10-11", "close": 4.62, "volume": 1176870.0}, {"date": "2021-10-12", "close": 4.5, "volume": 1770029.0}, {"date": "2021-10-13", "close": 4.56, "volume": 1811282.0}, {"date": "2021-10-14", "close": 3.99, "volume": 7789297.0}, {"date": "2021-10-15", "close": 3.98, "volume": 2546806.0}, {"date": "2021-10-18", "close": 3.84, "volume": 1786171.0}, {"date": "2021-10-19", "close": 4.0, "volume": 2100398.0}, {"date": "2021-10-20", "close": 4.23, "volume": 1798360.0}, {"date": "2021-10-21", "close": 4.33, "volume": 2317150.0}, {"date": "2021-10-22", "close": 4.25, "volume": 1144311.0}, {"date": "2021-10-25", "close": 4.15, "volume": 741700.0}, {"date": "2021-10-26", "close": 4.15, "volume": 1084663.0}, {"date": "2021-10-27", "close": 4.05, "volume": 1257564.0}, {"date": "2021-10-28", "close": 4.05, "volume": 793803.0}, {"date": "2021-10-29", "close": 4.15, "volume": 1252850.0}, {"date": "2021-11-01", "close": 4.13, "volume": 703037.0}, {"date": "2021-11-02", "close": 3.87, "volume": 1904425.0}, {"date": "2021-11-03", "close": 3.72, "volume": 2126099.0}, {"date": "2021-11-04", "close": 3.79, "volume": 1377351.0}, {"date": "2021-11-05", "close": 3.82, "volume": 1516838.0}, {"date": "2021-11-08", "close": 3.7, "volume": 761157.0}, {"date": "2021-11-09", "close": 3.78, "volume": 1100258.0}, {"date": "2021-11-10", "close": 3.65, "volume": 1799524.0}, {"date": "2021-11-11", "close": 3.6, "volume": 693733.0}, {"date": "2021-11-12", "close": 3.71, "volume": 903270.0}, {"date": "2021-11-15", "close": 3.74, "volume": 762716.0}, {"date": "2021-11-16", "close": 3.73, "volume": 1723099.0}, {"date": "2021-11-17", "close": 3.63, "volume": 1899236.0}, {"date": "2021-11-18", "close": 3.59, "volume": 2366672.0}, {"date": "2021-11-19", "close": 3.5, "volume": 1076069.0}, {"date": "2021-11-22", "close": 3.57, "volume": 1259240.0}, {"date": "2021-11-23", "close": 3.45, "volume": 2152841.0}, {"date": "2021-11-24", "close": 3.49, "volume": 1181694.0}, {"date": "2021-11-25", "close": 3.42, "volume": 2618898.0}, {"date": "2021-11-26", "close": 3.39, "volume": 1123534.0}, {"date": "2021-11-29", "close": 3.45, "volume": 2016998.0}, {"date": "2021-11-30", "close": 3.53, "volume": 2354465.0}, {"date": "2021-12-01", "close": 3.38, "volume": 1274844.0}, {"date": "2021-12-02", "close": 3.47, "volume": 2844757.0}, {"date": "2021-12-03", "close": 3.34, "volume": 2050803.0}, {"date": "2021-12-06", "close": 3.15, "volume": 2969068.0}, {"date": "2021-12-07", "close": 3.16, "volume": 2418899.0}, {"date": "2021-12-08", "close": 3.33, "volume": 2499709.0}, {"date": "2021-12-09", "close": 3.02, "volume": 2746605.0}, {"date": "2021-12-10", "close": 3.33, "volume": 2979830.0}, {"date": "2021-12-13", "close": 3.32, "volume": 859994.0}, {"date": "2021-12-14", "close": 3.19, "volume": 1007245.0}, {"date": "2021-12-15", "close": 3.25, "volume": 1060615.0}, {"date": "2021-12-16", "close": 3.3, "volume": 1734926.0}, {"date": "2021-12-17", "close": 3.39, "volume": 11075445.0}, {"date": "2021-12-20", "close": 3.22, "volume": 1068427.0}, {"date": "2021-12-21", "close": 3.18, "volume": 1293129.0}, {"date": "2021-12-22", "close": 3.14, "volume": 933221.0}, {"date": "2021-12-23", "close": 3.24, "volume": 1575927.0}, {"date": "2021-12-24", "close": 3.35, "volume": 419575.0}, {"date": "2021-12-29", "close": 3.3, "volume": 1006778.0}, {"date": "2021-12-30", "close": 3.26, "volume": 986046.0}, {"date": "2021-12-31", "close": 3.27, "volume": 539143.0}, {"date": "2022-01-04", "close": 3.32, "volume": 1514332.0}, {"date": "2022-01-05", "close": 3.16, "volume": 1686403.0}, {"date": "2022-01-06", "close": 3.03, "volume": 2754692.0}, {"date": "2022-01-07", "close": 3.01, "volume": 831980.0}, {"date": "2022-01-10", "close": 3.06, "volume": 852324.0}, {"date": "2022-01-11", "close": 3.14, "volume": 827074.0}, {"date": "2022-01-12", "close": 3.13, "volume": 1219238.0}, {"date": "2022-01-13", "close": 3.0, "volume": 1228631.0}, {"date": "2022-01-14", "close": 2.94, "volume": 1073704.0}, {"date": "2022-01-17", "close": 2.99, "volume": 817203.0}, {"date": "2022-01-18", "close": 2.32, "volume": 14621709.0}, {"date": "2022-01-19", "close": 2.2, "volume": 10240702.0}, {"date": "2022-01-20", "close": 2.1, "volume": 5058521.0}, {"date": "2022-01-21", "close": 2.04, "volume": 3840835.0}, {"date": "2022-01-24", "close": 1.92, "volume": 6117784.0}, {"date": "2022-01-25", "close": 1.795, "volume": 4596058.0}, {"date": "2022-01-27", "close": 1.705, "volume": 4726715.0}, {"date": "2022-01-28", "close": 1.715, "volume": 4164157.0}, {"date": "2022-01-31", "close": 1.78, "volume": 3315565.0}, {"date": "2022-02-01", "close": 1.845, "volume": 1963074.0}, {"date": "2022-02-02", "close": 1.865, "volume": 2039793.0}, {"date": "2022-02-03", "close": 1.86, "volume": 3293088.0}, {"date": "2022-02-04", "close": 1.84, "volume": 1203657.0}, {"date": "2022-02-07", "close": 1.825, "volume": 1589152.0}, {"date": "2022-02-08", "close": 1.82, "volume": 1605068.0}, {"date": "2022-02-09", "close": 1.905, "volume": 2096119.0}, {"date": "2022-02-10", "close": 1.805, "volume": 1215375.0}, {"date": "2022-02-11", "close": 1.735, "volume": 1708386.0}, {"date": "2022-02-14", "close": 1.635, "volume": 1680846.0}, {"date": "2022-02-15", "close": 1.67, "volume": 2007935.0}, {"date": "2022-02-16", "close": 1.76, "volume": 3050379.0}, {"date": "2022-02-17", "close": 1.785, "volume": 2723848.0}, {"date": "2022-02-18", "close": 1.775, "volume": 1722463.0}, {"date": "2022-02-21", "close": 1.72, "volume": 1365493.0}, {"date": "2022-02-22", "close": 1.77, "volume": 1827795.0}, {"date": "2022-02-23", "close": 1.86, "volume": 2314213.0}, {"date": "2022-02-24", "close": 1.665, "volume": 2839101.0}, {"date": "2022-02-25", "close": 1.785, "volume": 1485019.0}, {"date": "2022-02-28", "close": 1.82, "volume": 2539760.0}, {"date": "2022-03-01", "close": 1.965, "volume": 2574808.0}, {"date": "2022-03-02", "close": 1.865, "volume": 1968597.0}, {"date": "2022-03-03", "close": 1.835, "volume": 1264476.0}, {"date": "2022-03-04", "close": 1.745, "volume": 774524.0}, {"date": "2022-03-07", "close": 1.615, "volume": 1953885.0}, {"date": "2022-03-08", "close": 1.59, "volume": 1208120.0}, {"date": "2022-03-09", "close": 1.64, "volume": 955043.0}, {"date": "2022-03-10", "close": 1.64, "volume": 458471.0}, {"date": "2022-03-11", "close": 1.57, "volume": 1210179.0}, {"date": "2022-03-14", "close": 1.52, "volume": 1290752.0}, {"date": "2022-03-15", "close": 1.505, "volume": 1385713.0}, {"date": "2022-03-16", "close": 1.51, "volume": 1487066.0}, {"date": "2022-03-17", "close": 1.62, "volume": 2779614.0}, {"date": "2022-03-18", "close": 1.605, "volume": 2564064.0}, {"date": "2022-03-21", "close": 1.68, "volume": 3377473.0}, {"date": "2022-03-22", "close": 1.65, "volume": 1071918.0}, {"date": "2022-03-23", "close": 1.715, "volume": 2671493.0}, {"date": "2022-03-24", "close": 1.7, "volume": 2835251.0}, {"date": "2022-03-25", "close": 1.61, "volume": 1434815.0}, {"date": "2022-03-28", "close": 1.56, "volume": 965360.0}, {"date": "2022-03-29", "close": 1.57, "volume": 1457238.0}, {"date": "2022-03-30", "close": 1.575, "volume": 1815015.0}, {"date": "2022-03-31", "close": 1.55, "volume": 1425894.0}, {"date": "2022-04-01", "close": 1.53, "volume": 980967.0}, {"date": "2022-04-04", "close": 1.57, "volume": 1010006.0}, {"date": "2022-04-05", "close": 1.555, "volume": 1683445.0}, {"date": "2022-04-06", "close": 1.495, "volume": 1197218.0}, {"date": "2022-04-07", "close": 1.415, "volume": 1731972.0}, {"date": "2022-04-08", "close": 1.375, "volume": 1452368.0}, {"date": "2022-04-11", "close": 1.315, "volume": 2035593.0}, {"date": "2022-04-12", "close": 1.285, "volume": 1039037.0}, {"date": "2022-04-13", "close": 1.315, "volume": 1108484.0}, {"date": "2022-04-14", "close": 1.345, "volume": 1133259.0}, {"date": "2022-04-19", "close": 1.25, "volume": 2218529.0}, {"date": "2022-04-20", "close": 1.255, "volume": 1656616.0}, {"date": "2022-04-21", "close": 1.3, "volume": 3156701.0}, {"date": "2022-04-22", "close": 1.285, "volume": 1177324.0}, {"date": "2022-04-26", "close": 1.17, "volume": 1787020.0}, {"date": "2022-04-27", "close": 1.16, "volume": 2117649.0}, {"date": "2022-04-28", "close": 1.14, "volume": 1565033.0}, {"date": "2022-04-29", "close": 1.14, "volume": 1518456.0}, {"date": "2022-05-02", "close": 1.105, "volume": 983783.0}, {"date": "2022-05-03", "close": 1.1, "volume": 1041237.0}, {"date": "2022-05-04", "close": 1.065, "volume": 1191905.0}, {"date": "2022-05-05", "close": 1.1, "volume": 731581.0}, {"date": "2022-05-06", "close": 1.045, "volume": 1010543.0}, {"date": "2022-05-09", "close": 1.01, "volume": 1274430.0}, {"date": "2022-05-10", "close": 1.04, "volume": 1019460.0}, {"date": "2022-05-11", "close": 1.055, "volume": 911877.0}, {"date": "2022-05-12", "close": 0.99, "volume": 1888307.0}, {"date": "2022-05-13", "close": 1.05, "volume": 1552392.0}, {"date": "2022-05-16", "close": 1.04, "volume": 1158341.0}, {"date": "2022-05-17", "close": 0.995, "volume": 1367361.0}, {"date": "2022-05-18", "close": 1.045, "volume": 2071885.0}, {"date": "2022-05-19", "close": 1.035, "volume": 778062.0}, {"date": "2022-05-20", "close": 1.02, "volume": 1218074.0}, {"date": "2022-05-23", "close": 1.02, "volume": 843651.0}, {"date": "2022-05-24", "close": 1.0, "volume": 1156541.0}, {"date": "2022-05-25", "close": 0.95, "volume": 1490391.0}, {"date": "2022-05-26", "close": 0.95, "volume": 1888012.0}, {"date": "2022-05-27", "close": 0.935, "volume": 1409846.0}, {"date": "2022-05-30", "close": 1.02, "volume": 1961597.0}, {"date": "2022-05-31", "close": 0.985, "volume": 12574330.0}, {"date": "2022-06-01", "close": 0.985, "volume": 1529180.0}, {"date": "2022-06-02", "close": 0.95, "volume": 964626.0}, {"date": "2022-06-03", "close": 0.945, "volume": 517508.0}, {"date": "2022-06-06", "close": 0.91, "volume": 1165060.0}, {"date": "2022-06-07", "close": 0.9, "volume": 876231.0}, {"date": "2022-06-08", "close": 0.895, "volume": 1097519.0}, {"date": "2022-06-09", "close": 0.87, "volume": 831418.0}, {"date": "2022-06-10", "close": 0.86, "volume": 938089.0}, {"date": "2022-06-14", "close": 0.85, "volume": 1796475.0}, {"date": "2022-06-15", "close": 0.86, "volume": 1374327.0}, {"date": "2022-06-16", "close": 0.855, "volume": 838103.0}, {"date": "2022-06-17", "close": 0.78, "volume": 1897735.0}, {"date": "2022-06-20", "close": 0.79, "volume": 1770717.0}, {"date": "2022-06-21", "close": 0.845, "volume": 1296512.0}, {"date": "2022-06-22", "close": 0.82, "volume": 444425.0}, {"date": "2022-06-23", "close": 0.78, "volume": 838492.0}, {"date": "2022-06-24", "close": 0.89, "volume": 875263.0}, {"date": "2022-06-27", "close": 0.885, "volume": 698585.0}, {"date": "2022-06-28", "close": 0.915, "volume": 884886.0}, {"date": "2022-06-29", "close": 0.9, "volume": 717795.0}, {"date": "2022-06-30", "close": 0.9, "volume": 1088797.0}, {"date": "2022-07-01", "close": 0.9, "volume": 1112303.0}, {"date": "2022-07-04", "close": 0.945, "volume": 426117.0}, {"date": "2022-07-05", "close": 0.99, "volume": 973248.0}, {"date": "2022-07-06", "close": 1.0, "volume": 743597.0}, {"date": "2022-07-07", "close": 1.05, "volume": 803426.0}, {"date": "2022-07-08", "close": 1.035, "volume": 498296.0}, {"date": "2022-07-11", "close": 0.94, "volume": 407269.0}, {"date": "2022-07-12", "close": 0.915, "volume": 446862.0}, {"date": "2022-07-13", "close": 0.93, "volume": 243219.0}, {"date": "2022-07-14", "close": 0.94, "volume": 218739.0}, {"date": "2022-07-15", "close": 0.94, "volume": 358667.0}, {"date": "2022-07-18", "close": 1.04, "volume": 1198143.0}, {"date": "2022-07-19", "close": 1.0, "volume": 417130.0}, {"date": "2022-07-20", "close": 1.0, "volume": 584147.0}, {"date": "2022-07-21", "close": 1.005, "volume": 1147983.0}, {"date": "2022-07-22", "close": 1.005, "volume": 1470923.0}, {"date": "2022-07-25", "close": 0.965, "volume": 510039.0}, {"date": "2022-07-26", "close": 0.98, "volume": 371796.0}, {"date": "2022-07-27", "close": 0.945, "volume": 440629.0}, {"date": "2022-07-28", "close": 1.16, "volume": 2746927.0}, {"date": "2022-07-29", "close": 1.18, "volume": 1377512.0}, {"date": "2022-08-01", "close": 1.145, "volume": 800426.0}, {"date": "2022-08-02", "close": 1.105, "volume": 628778.0}, {"date": "2022-08-03", "close": 1.085, "volume": 803375.0}, {"date": "2022-08-04", "close": 1.12, "volume": 1167977.0}, {"date": "2022-08-05", "close": 1.14, "volume": 531801.0}, {"date": "2022-08-08", "close": 1.33, "volume": 1469832.0}, {"date": "2022-08-09", "close": 1.4, "volume": 1376497.0}, {"date": "2022-08-10", "close": 1.35, "volume": 2312499.0}, {"date": "2022-08-11", "close": 1.38, "volume": 1337373.0}, {"date": "2022-08-12", "close": 1.4, "volume": 1344841.0}, {"date": "2022-08-15", "close": 1.435, "volume": 1103515.0}, {"date": "2022-08-16", "close": 1.495, "volume": 3021348.0}, {"date": "2022-08-17", "close": 1.025, "volume": 17982232.0}, {"date": "2022-08-18", "close": 0.955, "volume": 3674546.0}, {"date": "2022-08-19", "close": 0.93, "volume": 2945476.0}, {"date": "2022-08-22", "close": 0.885, "volume": 3374324.0}, {"date": "2022-08-23", "close": 0.86, "volume": 3149541.0}, {"date": "2022-08-24", "close": 0.855, "volume": 1254398.0}, {"date": "2022-08-25", "close": 0.84, "volume": 717290.0}, {"date": "2022-08-26", "close": 0.81, "volume": 888818.0}, {"date": "2022-08-29", "close": 0.74, "volume": 2557931.0}, {"date": "2022-08-30", "close": 0.72, "volume": 2226033.0}, {"date": "2022-08-31", "close": 0.71, "volume": 1866211.0}, {"date": "2022-09-01", "close": 0.72, "volume": 1393882.0}, {"date": "2022-09-02", "close": 0.745, "volume": 1307308.0}, {"date": "2022-09-05", "close": 0.745, "volume": 899781.0}, {"date": "2022-09-06", "close": 0.79, "volume": 551333.0}, {"date": "2022-09-07", "close": 0.77, "volume": 930493.0}, {"date": "2022-09-08", "close": 0.795, "volume": 1151057.0}, {"date": "2022-09-09", "close": 0.815, "volume": 837490.0}, {"date": "2022-09-12", "close": 0.875, "volume": 1372453.0}, {"date": "2022-09-13", "close": 0.835, "volume": 764541.0}, {"date": "2022-09-14", "close": 0.805, "volume": 859531.0}, {"date": "2022-09-15", "close": 0.785, "volume": 701094.0}, {"date": "2022-09-16", "close": 0.79, "volume": 8928594.0}, {"date": "2022-09-19", "close": 0.77, "volume": 849800.0}, {"date": "2022-09-20", "close": 0.75, "volume": 1301778.0}, {"date": "2022-09-21", "close": 0.695, "volume": 1059772.0}, {"date": "2022-09-23", "close": 0.665, "volume": 907485.0}, {"date": "2022-09-26", "close": 0.65, "volume": 685127.0}, {"date": "2022-09-27", "close": 0.685, "volume": 882650.0}, {"date": "2022-09-28", "close": 0.665, "volume": 563444.0}, {"date": "2022-09-29", "close": 0.68, "volume": 1423949.0}, {"date": "2022-09-30", "close": 0.63, "volume": 869831.0}, {"date": "2022-10-03", "close": 0.66, "volume": 1710836.0}, {"date": "2022-10-04", "close": 0.665, "volume": 1053916.0}, {"date": "2022-10-05", "close": 0.69, "volume": 8564056.0}, {"date": "2022-10-06", "close": 0.695, "volume": 516254.0}, {"date": "2022-10-07", "close": 0.69, "volume": 238619.0}, {"date": "2022-10-10", "close": 0.645, "volume": 415069.0}, {"date": "2022-10-11", "close": 0.635, "volume": 433302.0}, {"date": "2022-10-12", "close": 0.615, "volume": 907819.0}, {"date": "2022-10-13", "close": 0.59, "volume": 646820.0}, {"date": "2022-10-14", "close": 0.62, "volume": 673631.0}, {"date": "2022-10-17", "close": 0.65, "volume": 178313.0}, {"date": "2022-10-18", "close": 0.69, "volume": 904440.0}, {"date": "2022-10-19", "close": 0.72, "volume": 654218.0}, {"date": "2022-10-20", "close": 0.53, "volume": 3842558.0}, {"date": "2022-10-21", "close": 0.49, "volume": 2952176.0}, {"date": "2022-10-24", "close": 0.46, "volume": 1567072.0}, {"date": "2022-10-25", "close": 0.465, "volume": 3916880.0}, {"date": "2022-10-26", "close": 0.48, "volume": 1369766.0}, {"date": "2022-10-27", "close": 0.485, "volume": 983931.0}, {"date": "2022-10-28", "close": 0.5, "volume": 2237390.0}, {"date": "2022-10-31", "close": 0.515, "volume": 1222724.0}, {"date": "2022-11-01", "close": 0.54, "volume": 3312168.0}, {"date": "2022-11-02", "close": 0.525, "volume": 629412.0}, {"date": "2022-11-03", "close": 0.555, "volume": 1197380.0}, {"date": "2022-11-04", "close": 0.58, "volume": 784801.0}, {"date": "2022-11-07", "close": 0.57, "volume": 293697.0}, {"date": "2022-11-08", "close": 0.55, "volume": 1591097.0}, {"date": "2022-11-09", "close": 0.575, "volume": 467035.0}, {"date": "2022-11-10", "close": 0.54, "volume": 675790.0}, {"date": "2022-11-11", "close": 0.605, "volume": 1795142.0}, {"date": "2022-11-14", "close": 0.62, "volume": 668942.0}, {"date": "2022-11-15", "close": 0.65, "volume": 1033820.0}, {"date": "2022-11-16", "close": 0.66, "volume": 618342.0}, {"date": "2022-11-17", "close": 0.635, "volume": 216997.0}, {"date": "2022-11-18", "close": 0.58, "volume": 859971.0}, {"date": "2022-11-21", "close": 0.585, "volume": 494896.0}, {"date": "2022-11-22", "close": 0.57, "volume": 429798.0}, {"date": "2022-11-23", "close": 0.57, "volume": 229684.0}, {"date": "2022-11-24", "close": 0.6, "volume": 1188969.0}, {"date": "2022-11-25", "close": 0.615, "volume": 630094.0}, {"date": "2022-11-28", "close": 0.55, "volume": 844770.0}, {"date": "2022-11-29", "close": 0.55, "volume": 749918.0}, {"date": "2022-11-30", "close": 0.54, "volume": 1064530.0}, {"date": "2022-12-01", "close": 0.575, "volume": 607072.0}, {"date": "2022-12-02", "close": 0.58, "volume": 206600.0}, {"date": "2022-12-05", "close": 0.605, "volume": 692758.0}, {"date": "2022-12-06", "close": 0.58, "volume": 189777.0}, {"date": "2022-12-07", "close": 0.59, "volume": 229062.0}, {"date": "2022-12-08", "close": 0.575, "volume": 335005.0}, {"date": "2022-12-09", "close": 0.55, "volume": 628995.0}, {"date": "2022-12-12", "close": 0.55, "volume": 498686.0}, {"date": "2022-12-13", "close": 0.615, "volume": 662179.0}, {"date": "2022-12-14", "close": 0.66, "volume": 645958.0}, {"date": "2022-12-15", "close": 0.665, "volume": 730198.0}, {"date": "2022-12-16", "close": 0.645, "volume": 157112.0}, {"date": "2022-12-19", "close": 0.63, "volume": 191129.0}, {"date": "2022-12-20", "close": 0.605, "volume": 279742.0}, {"date": "2022-12-21", "close": 0.6, "volume": 358334.0}, {"date": "2022-12-22", "close": 0.6, "volume": 638758.0}, {"date": "2022-12-23", "close": 0.57, "volume": 206751.0}, {"date": "2022-12-28", "close": 0.57, "volume": 42464.0}, {"date": "2022-12-29", "close": 0.55, "volume": 510338.0}, {"date": "2022-12-30", "close": 0.52, "volume": 771437.0}, {"date": "2023-01-03", "close": 0.52, "volume": 163114.0}, {"date": "2023-01-04", "close": 0.55, "volume": 447497.0}, {"date": "2023-01-05", "close": 0.555, "volume": 252406.0}, {"date": "2023-01-06", "close": 0.54, "volume": 166908.0}, {"date": "2023-01-09", "close": 0.57, "volume": 193548.0}, {"date": "2023-01-10", "close": 0.55, "volume": 347782.0}, {"date": "2023-01-11", "close": 0.56, "volume": 358072.0}, {"date": "2023-01-12", "close": 0.585, "volume": 408935.0}, {"date": "2023-01-13", "close": 0.545, "volume": 815566.0}, {"date": "2023-01-16", "close": 0.565, "volume": 1016090.0}, {"date": "2023-01-17", "close": 0.57, "volume": 845780.0}, {"date": "2023-01-18", "close": 0.505, "volume": 2975992.0}, {"date": "2023-01-19", "close": 0.49, "volume": 726148.0}, {"date": "2023-01-20", "close": 0.465, "volume": 737350.0}, {"date": "2023-01-23", "close": 0.465, "volume": 448108.0}, {"date": "2023-01-24", "close": 0.465, "volume": 842121.0}, {"date": "2023-01-25", "close": 0.47, "volume": 2578015.0}, {"date": "2023-01-27", "close": 0.465, "volume": 791358.0}, {"date": "2023-01-30", "close": 0.46, "volume": 619776.0}, {"date": "2023-01-31", "close": 0.445, "volume": 945476.0}, {"date": "2023-02-01", "close": 0.5, "volume": 1212374.0}, {"date": "2023-02-02", "close": 0.53, "volume": 1325035.0}, {"date": "2023-02-03", "close": 0.525, "volume": 482127.0}, {"date": "2023-02-06", "close": 0.495, "volume": 337638.0}, {"date": "2023-02-07", "close": 0.5, "volume": 587581.0}, {"date": "2023-02-08", "close": 0.51, "volume": 1745276.0}, {"date": "2023-02-09", "close": 0.495, "volume": 1405006.0}, {"date": "2023-02-10", "close": 0.49, "volume": 513259.0}, {"date": "2023-02-13", "close": 0.51, "volume": 720750.0}, {"date": "2023-02-14", "close": 0.47, "volume": 487306.0}, {"date": "2023-02-15", "close": 0.49, "volume": 1447856.0}, {"date": "2023-02-16", "close": 0.485, "volume": 255645.0}, {"date": "2023-02-17", "close": 0.48, "volume": 391975.0}, {"date": "2023-02-20", "close": 0.455, "volume": 732855.0}, {"date": "2023-02-21", "close": 0.46, "volume": 939660.0}, {"date": "2023-02-22", "close": 0.49, "volume": 1860751.0}, {"date": "2023-02-23", "close": 0.455, "volume": 202213.0}, {"date": "2023-02-24", "close": 0.455, "volume": 204878.0}, {"date": "2023-02-27", "close": 0.455, "volume": 801310.0}, {"date": "2023-02-28", "close": 0.45, "volume": 587883.0}, {"date": "2023-03-01", "close": 0.465, "volume": 335296.0}, {"date": "2023-03-02", "close": 0.475, "volume": 169899.0}, {"date": "2023-03-03", "close": 0.49, "volume": 464739.0}, {"date": "2023-03-06", "close": 0.495, "volume": 295564.0}, {"date": "2023-03-07", "close": 0.505, "volume": 276189.0}, {"date": "2023-03-08", "close": 0.49, "volume": 340501.0}, {"date": "2023-03-09", "close": 0.51, "volume": 275991.0}, {"date": "2023-03-10", "close": 0.54, "volume": 342380.0}, {"date": "2023-03-13", "close": 0.52, "volume": 362214.0}, {"date": "2023-03-14", "close": 0.53, "volume": 380755.0}, {"date": "2023-03-15", "close": 0.51, "volume": 620221.0}, {"date": "2023-03-16", "close": 0.48, "volume": 474563.0}, {"date": "2023-03-17", "close": 0.47, "volume": 4504049.0}, {"date": "2023-03-20", "close": 0.45, "volume": 912693.0}, {"date": "2023-03-21", "close": 0.42, "volume": 672007.0}, {"date": "2023-03-22", "close": 0.415, "volume": 428489.0}, {"date": "2023-03-23", "close": 0.425, "volume": 686561.0}, {"date": "2023-03-24", "close": 0.425, "volume": 1152033.0}, {"date": "2023-03-27", "close": 0.435, "volume": 613472.0}, {"date": "2023-03-28", "close": 0.44, "volume": 638461.0}, {"date": "2023-03-29", "close": 0.425, "volume": 536590.0}, {"date": "2023-03-30", "close": 0.435, "volume": 362367.0}, {"date": "2023-03-31", "close": 0.45, "volume": 201263.0}, {"date": "2023-04-03", "close": 0.43, "volume": 665523.0}, {"date": "2023-04-04", "close": 0.43, "volume": 236016.0}, {"date": "2023-04-05", "close": 0.425, "volume": 177973.0}, {"date": "2023-04-06", "close": 0.41, "volume": 363690.0}, {"date": "2023-04-11", "close": 0.415, "volume": 234116.0}, {"date": "2023-04-12", "close": 0.41, "volume": 459394.0}, {"date": "2023-04-13", "close": 0.39, "volume": 1041056.0}, {"date": "2023-04-14", "close": 0.4, "volume": 195337.0}, {"date": "2023-04-17", "close": 0.39, "volume": 73341.0}, {"date": "2023-04-18", "close": 0.39, "volume": 276141.0}, {"date": "2023-04-19", "close": 0.39, "volume": 253027.0}, {"date": "2023-04-20", "close": 0.38, "volume": 460317.0}, {"date": "2023-04-21", "close": 0.39, "volume": 173457.0}, {"date": "2023-04-24", "close": 0.38, "volume": 101931.0}, {"date": "2023-04-26", "close": 0.405, "volume": 453895.0}, {"date": "2023-04-27", "close": 0.4, "volume": 438061.0}, {"date": "2023-04-28", "close": 0.405, "volume": 1588506.0}, {"date": "2023-05-01", "close": 0.39, "volume": 447759.0}, {"date": "2023-05-02", "close": 0.385, "volume": 214513.0}, {"date": "2023-05-03", "close": 0.39, "volume": 132712.0}, {"date": "2023-05-04", "close": 0.395, "volume": 49183.0}, {"date": "2023-05-05", "close": 0.4, "volume": 129149.0}, {"date": "2023-05-08", "close": 0.4, "volume": 108084.0}, {"date": "2023-05-09", "close": 0.415, "volume": 571507.0}, {"date": "2023-05-10", "close": 0.415, "volume": 2809614.0}, {"date": "2023-05-11", "close": 0.425, "volume": 514788.0}, {"date": "2023-05-12", "close": 0.43, "volume": 534730.0}, {"date": "2023-05-15", "close": 0.39, "volume": 134377.0}, {"date": "2023-05-16", "close": 0.42, "volume": 1120240.0}, {"date": "2023-05-17", "close": 0.4, "volume": 116407.0}, {"date": "2023-05-18", "close": 0.39, "volume": 78814.0}, {"date": "2023-05-19", "close": 0.395, "volume": 41344.0}, {"date": "2023-05-22", "close": 0.385, "volume": 51678.0}, {"date": "2023-05-23", "close": 0.39, "volume": 194005.0}, {"date": "2023-05-24", "close": 0.4, "volume": 175580.0}, {"date": "2023-05-25", "close": 0.39, "volume": 127086.0}, {"date": "2023-05-26", "close": 0.375, "volume": 80284.0}, {"date": "2023-05-29", "close": 0.365, "volume": 5118273.0}, {"date": "2023-05-30", "close": 0.385, "volume": 62379.0}, {"date": "2023-05-31", "close": 0.37, "volume": 153313.0}, {"date": "2023-06-01", "close": 0.355, "volume": 382195.0}, {"date": "2023-06-02", "close": 0.4, "volume": 336039.0}, {"date": "2023-06-05", "close": 0.4, "volume": 384826.0}, {"date": "2023-06-06", "close": 0.37, "volume": 58773.0}, {"date": "2023-06-07", "close": 0.4, "volume": 721197.0}, {"date": "2023-06-08", "close": 0.385, "volume": 786234.0}, {"date": "2023-06-09", "close": 0.385, "volume": 296972.0}, {"date": "2023-06-13", "close": 0.36, "volume": 557294.0}, {"date": "2023-06-14", "close": 0.36, "volume": 614143.0}, {"date": "2023-06-15", "close": 0.345, "volume": 171237.0}, {"date": "2023-06-16", "close": 0.34, "volume": 574279.0}, {"date": "2023-06-19", "close": 0.33, "volume": 538257.0}, {"date": "2023-06-20", "close": 0.34, "volume": 218235.0}, {"date": "2023-06-21", "close": 0.355, "volume": 217734.0}, {"date": "2023-06-22", "close": 0.34, "volume": 428214.0}, {"date": "2023-06-23", "close": 0.345, "volume": 360608.0}, {"date": "2023-06-26", "close": 0.315, "volume": 365265.0}, {"date": "2023-06-27", "close": 0.31, "volume": 803285.0}, {"date": "2023-06-28", "close": 0.34, "volume": 645839.0}, {"date": "2023-06-29", "close": 0.335, "volume": 307741.0}, {"date": "2023-06-30", "close": 0.37, "volume": 440881.0}, {"date": "2023-07-03", "close": 0.355, "volume": 431209.0}, {"date": "2023-07-04", "close": 0.41, "volume": 592132.0}, {"date": "2023-07-05", "close": 0.415, "volume": 145098.0}, {"date": "2023-07-06", "close": 0.405, "volume": 200588.0}, {"date": "2023-07-07", "close": 0.385, "volume": 49347.0}, {"date": "2023-07-10", "close": 0.385, "volume": 45090.0}, {"date": "2023-07-11", "close": 0.415, "volume": 93208.0}, {"date": "2023-07-12", "close": 0.435, "volume": 343034.0}, {"date": "2023-07-13", "close": 0.43, "volume": 112399.0}, {"date": "2023-07-14", "close": 0.45, "volume": 184852.0}, {"date": "2023-07-17", "close": 0.45, "volume": 166051.0}, {"date": "2023-07-18", "close": 0.44, "volume": 181483.0}, {"date": "2023-07-19", "close": 0.405, "volume": 120691.0}, {"date": "2023-07-20", "close": 0.405, "volume": 48935.0}, {"date": "2023-07-21", "close": 0.385, "volume": 75035.0}, {"date": "2023-07-24", "close": 0.41, "volume": 61595.0}, {"date": "2023-07-25", "close": 0.41, "volume": 106585.0}, {"date": "2023-07-26", "close": 0.485, "volume": 826193.0}, {"date": "2023-07-27", "close": 0.6, "volume": 1416251.0}, {"date": "2023-07-28", "close": 0.625, "volume": 738751.0}, {"date": "2023-07-31", "close": 0.695, "volume": 1279661.0}, {"date": "2023-08-01", "close": 0.715, "volume": 440074.0}, {"date": "2023-08-02", "close": 0.7, "volume": 567948.0}, {"date": "2023-08-03", "close": 0.68, "volume": 159834.0}, {"date": "2023-08-04", "close": 0.7, "volume": 557432.0}, {"date": "2023-08-07", "close": 0.7, "volume": 452670.0}, {"date": "2023-08-08", "close": 0.6, "volume": 958790.0}, {"date": "2023-08-09", "close": 0.56, "volume": 165418.0}, {"date": "2023-08-10", "close": 0.615, "volume": 182904.0}, {"date": "2023-08-11", "close": 0.575, "volume": 139670.0}, {"date": "2023-08-14", "close": 0.57, "volume": 89330.0}, {"date": "2023-08-15", "close": 0.535, "volume": 500521.0}, {"date": "2023-08-16", "close": 0.505, "volume": 479809.0}, {"date": "2023-08-17", "close": 0.545, "volume": 138097.0}, {"date": "2023-08-18", "close": 0.54, "volume": 566968.0}, {"date": "2023-08-21", "close": 0.545, "volume": 126500.0}, {"date": "2023-08-22", "close": 0.66, "volume": 1776415.0}, {"date": "2023-08-23", "close": 0.63, "volume": 1251829.0}, {"date": "2023-08-24", "close": 0.6, "volume": 909286.0}, {"date": "2023-08-25", "close": 0.53, "volume": 1697412.0}, {"date": "2023-08-28", "close": 0.55, "volume": 363476.0}, {"date": "2023-08-29", "close": 0.575, "volume": 123039.0}, {"date": "2023-08-30", "close": 0.595, "volume": 115641.0}, {"date": "2023-08-31", "close": 0.585, "volume": 179209.0}, {"date": "2023-09-01", "close": 0.6, "volume": 171852.0}, {"date": "2023-09-04", "close": 0.62, "volume": 130888.0}, {"date": "2023-09-05", "close": 0.615, "volume": 73184.0}, {"date": "2023-09-06", "close": 0.61, "volume": 189550.0}, {"date": "2023-09-07", "close": 0.58, "volume": 146398.0}, {"date": "2023-09-08", "close": 0.575, "volume": 29424.0}, {"date": "2023-09-11", "close": 0.54, "volume": 275569.0}, {"date": "2023-09-12", "close": 0.5, "volume": 103005.0}, {"date": "2023-09-13", "close": 0.505, "volume": 20516.0}, {"date": "2023-09-14", "close": 0.505, "volume": 32628.0}, {"date": "2023-09-15", "close": 0.495, "volume": 155901.0}, {"date": "2023-09-18", "close": 0.51, "volume": 122418.0}, {"date": "2023-09-19", "close": 0.485, "volume": 119718.0}, {"date": "2023-09-20", "close": 0.48, "volume": 86413.0}, {"date": "2023-09-21", "close": 0.455, "volume": 148590.0}, {"date": "2023-09-22", "close": 0.42, "volume": 128076.0}, {"date": "2023-09-25", "close": 0.465, "volume": 36903.0}, {"date": "2023-09-26", "close": 0.465, "volume": 197651.0}, {"date": "2023-09-27", "close": 0.42, "volume": 21196.0}, {"date": "2023-09-28", "close": 0.42, "volume": 312823.0}, {"date": "2023-09-29", "close": 0.465, "volume": 191901.0}, {"date": "2023-10-02", "close": 0.51, "volume": 127774.0}, {"date": "2023-10-03", "close": 0.52, "volume": 147728.0}, {"date": "2023-10-04", "close": 0.455, "volume": 255194.0}, {"date": "2023-10-05", "close": 0.485, "volume": 75454.0}, {"date": "2023-10-06", "close": 0.465, "volume": 29161.0}, {"date": "2023-10-09", "close": 0.46, "volume": 99382.0}, {"date": "2023-10-10", "close": 0.485, "volume": 56287.0}, {"date": "2023-10-11", "close": 0.46, "volume": 56415.0}, {"date": "2023-10-12", "close": 0.6, "volume": 1668799.0}, {"date": "2023-10-13", "close": 0.6, "volume": 617313.0}, {"date": "2023-10-16", "close": 0.615, "volume": 286401.0}, {"date": "2023-10-17", "close": 0.655, "volume": 491735.0}, {"date": "2023-10-18", "close": 0.65, "volume": 222044.0}, {"date": "2023-10-19", "close": 0.605, "volume": 51333.0}, {"date": "2023-10-20", "close": 0.605, "volume": 331077.0}, {"date": "2023-10-23", "close": 0.61, "volume": 143188.0}, {"date": "2023-10-24", "close": 0.58, "volume": 277505.0}, {"date": "2023-10-25", "close": 0.58, "volume": 95303.0}, {"date": "2023-10-26", "close": 0.55, "volume": 31225.0}, {"date": "2023-10-27", "close": 0.575, "volume": 143255.0}, {"date": "2023-10-30", "close": 0.55, "volume": 147854.0}, {"date": "2023-10-31", "close": 0.56, "volume": 15771.0}, {"date": "2023-11-01", "close": 0.555, "volume": 132968.0}, {"date": "2023-11-02", "close": 0.54, "volume": 69098.0}, {"date": "2023-11-03", "close": 0.585, "volume": 65415.0}, {"date": "2023-11-06", "close": 0.535, "volume": 53006.0}, {"date": "2023-11-07", "close": 0.515, "volume": 85927.0}, {"date": "2023-11-08", "close": 0.54, "volume": 24765.0}, {"date": "2023-11-09", "close": 0.535, "volume": 109275.0}, {"date": "2023-11-10", "close": 0.515, "volume": 65921.0}, {"date": "2023-11-13", "close": 0.535, "volume": 165851.0}, {"date": "2023-11-14", "close": 0.53, "volume": 43228.0}, {"date": "2023-11-15", "close": 0.52, "volume": 147599.0}, {"date": "2023-11-16", "close": 0.5, "volume": 355762.0}, {"date": "2023-11-17", "close": 0.495, "volume": 111863.0}, {"date": "2023-11-20", "close": 0.475, "volume": 44374.0}, {"date": "2023-11-21", "close": 0.485, "volume": 80918.0}, {"date": "2023-11-22", "close": 0.47, "volume": 87199.0}, {"date": "2023-11-23", "close": 0.48, "volume": 87124.0}, {"date": "2023-11-24", "close": 0.465, "volume": 115936.0}, {"date": "2023-11-27", "close": 0.43, "volume": 77502.0}, {"date": "2023-11-28", "close": 0.425, "volume": 82215.0}, {"date": "2023-11-29", "close": 0.435, "volume": 29748.0}, {"date": "2023-11-30", "close": 0.435, "volume": 194530.0}, {"date": "2023-12-01", "close": 0.455, "volume": 95139.0}, {"date": "2023-12-04", "close": 0.425, "volume": 329746.0}, {"date": "2023-12-05", "close": 0.43, "volume": 75700.0}, {"date": "2023-12-06", "close": 0.43, "volume": 213887.0}, {"date": "2023-12-07", "close": 0.43, "volume": 178595.0}, {"date": "2023-12-08", "close": 0.455, "volume": 255644.0}, {"date": "2023-12-11", "close": 0.43, "volume": 89358.0}, {"date": "2023-12-12", "close": 0.41, "volume": 85813.0}, {"date": "2023-12-13", "close": 0.4, "volume": 22395.0}, {"date": "2023-12-14", "close": 0.43, "volume": 46171.0}, {"date": "2023-12-15", "close": 0.475, "volume": 296605.0}, {"date": "2023-12-18", "close": 0.475, "volume": 130485.0}, {"date": "2023-12-19", "close": 0.54, "volume": 348454.0}, {"date": "2023-12-20", "close": 0.56, "volume": 134910.0}, {"date": "2023-12-21", "close": 0.565, "volume": 168187.0}, {"date": "2023-12-22", "close": 0.61, "volume": 516255.0}, {"date": "2023-12-27", "close": 0.65, "volume": 282010.0}, {"date": "2023-12-28", "close": 0.68, "volume": 425449.0}, {"date": "2023-12-29", "close": 0.69, "volume": 488265.0}, {"date": "2024-01-02", "close": 0.69, "volume": 145571.0}, {"date": "2024-01-03", "close": 0.67, "volume": 91209.0}, {"date": "2024-01-04", "close": 0.65, "volume": 21408.0}, {"date": "2024-01-05", "close": 0.6, "volume": 136439.0}, {"date": "2024-01-08", "close": 0.57, "volume": 74457.0}, {"date": "2024-01-09", "close": 0.53, "volume": 134229.0}, {"date": "2024-01-10", "close": 0.545, "volume": 70247.0}, {"date": "2024-01-11", "close": 0.545, "volume": 18308.0}, {"date": "2024-01-12", "close": 0.51, "volume": 19575.0}, {"date": "2024-01-15", "close": 0.545, "volume": 81389.0}, {"date": "2024-01-16", "close": 0.54, "volume": 39017.0}, {"date": "2024-01-17", "close": 0.545, "volume": 62712.0}, {"date": "2024-01-18", "close": 0.545, "volume": 32069.0}, {"date": "2024-01-19", "close": 0.56, "volume": 61119.0}, {"date": "2024-01-22", "close": 0.54, "volume": 43116.0}, {"date": "2024-01-23", "close": 0.54, "volume": 32913.0}, {"date": "2024-01-24", "close": 0.54, "volume": 18238.0}, {"date": "2024-01-25", "close": 0.54, "volume": 179708.0}, {"date": "2024-01-29", "close": 0.57, "volume": 79896.0}, {"date": "2024-01-30", "close": 0.57, "volume": 38163.0}, {"date": "2024-01-31", "close": 0.545, "volume": 23429.0}, {"date": "2024-02-01", "close": 0.545, "volume": 86720.0}, {"date": "2024-02-02", "close": 0.535, "volume": 89126.0}, {"date": "2024-02-05", "close": 0.57, "volume": 288033.0}, {"date": "2024-02-06", "close": 0.55, "volume": 225265.0}, {"date": "2024-02-07", "close": 0.54, "volume": 84103.0}, {"date": "2024-02-08", "close": 0.55, "volume": 74735.0}, {"date": "2024-02-09", "close": 0.61, "volume": 158960.0}, {"date": "2024-02-12", "close": 0.625, "volume": 155688.0}, {"date": "2024-02-13", "close": 0.675, "volume": 2769689.0}, {"date": "2024-02-14", "close": 0.68, "volume": 76046.0}, {"date": "2024-02-15", "close": 0.685, "volume": 285742.0}, {"date": "2024-02-16", "close": 0.75, "volume": 2361456.0}, {"date": "2024-02-19", "close": 0.79, "volume": 3176161.0}, {"date": "2024-02-20", "close": 0.785, "volume": 191505.0}, {"date": "2024-02-21", "close": 0.78, "volume": 576015.0}, {"date": "2024-02-22", "close": 0.74, "volume": 449579.0}, {"date": "2024-02-23", "close": 0.74, "volume": 183174.0}, {"date": "2024-02-26", "close": 0.8, "volume": 2457522.0}, {"date": "2024-02-27", "close": 0.55, "volume": 3631480.0}, {"date": "2024-02-28", "close": 0.51, "volume": 5868541.0}, {"date": "2024-02-29", "close": 0.51, "volume": 272593.0}, {"date": "2024-03-01", "close": 0.53, "volume": 1346805.0}, {"date": "2024-03-04", "close": 0.5, "volume": 1817722.0}, {"date": "2024-03-05", "close": 0.49, "volume": 410844.0}, {"date": "2024-03-06", "close": 0.49, "volume": 232932.0}, {"date": "2024-03-07", "close": 0.53, "volume": 198886.0}, {"date": "2024-03-08", "close": 0.555, "volume": 230166.0}, {"date": "2024-03-11", "close": 0.53, "volume": 62378.0}, {"date": "2024-03-12", "close": 0.54, "volume": 125804.0}, {"date": "2024-03-13", "close": 0.575, "volume": 462788.0}, {"date": "2024-03-14", "close": 0.565, "volume": 196278.0}, {"date": "2024-03-15", "close": 0.54, "volume": 102476.0}, {"date": "2024-03-18", "close": 0.5475, "volume": 23204.0}, {"date": "2024-03-19", "close": 0.555, "volume": 8059.0}, {"date": "2024-03-20", "close": 0.55, "volume": 55586.0}, {"date": "2024-03-21", "close": 0.57, "volume": 87676.0}, {"date": "2024-03-22", "close": 0.575, "volume": 96002.0}, {"date": "2024-03-25", "close": 0.56, "volume": 91196.0}, {"date": "2024-03-26", "close": 0.56, "volume": 124030.0}, {"date": "2024-03-27", "close": 0.55, "volume": 145534.0}, {"date": "2024-03-28", "close": 0.5525, "volume": 126001.0}, {"date": "2024-04-02", "close": 0.54, "volume": 307190.0}, {"date": "2024-04-03", "close": 0.55, "volume": 293659.0}, {"date": "2024-04-04", "close": 0.54, "volume": 229383.0}, {"date": "2024-04-05", "close": 0.535, "volume": 90429.0}, {"date": "2024-04-08", "close": 0.505, "volume": 101716.0}, {"date": "2024-04-09", "close": 0.49, "volume": 50854.0}, {"date": "2024-04-10", "close": 0.525, "volume": 31254.0}, {"date": "2024-04-11", "close": 0.495, "volume": 109594.0}, {"date": "2024-04-12", "close": 0.49, "volume": 95901.0}, {"date": "2024-04-15", "close": 0.475, "volume": 56010.0}, {"date": "2024-04-16", "close": 0.47, "volume": 23634.0}, {"date": "2024-04-17", "close": 0.47, "volume": 17336.0}, {"date": "2024-04-18", "close": 0.46, "volume": 25819.0}, {"date": "2024-04-19", "close": 0.48, "volume": 9387.0}, {"date": "2024-04-22", "close": 0.47, "volume": 14277.0}, {"date": "2024-04-23", "close": 0.46, "volume": 22667.0}, {"date": "2024-04-24", "close": 0.47, "volume": 28319.0}, {"date": "2024-04-26", "close": 0.425, "volume": 199363.0}, {"date": "2024-04-29", "close": 0.425, "volume": 101634.0}, {"date": "2024-04-30", "close": 0.44, "volume": 44321.0}, {"date": "2024-05-01", "close": 0.43, "volume": 170547.0}, {"date": "2024-05-02", "close": 0.405, "volume": 113449.0}, {"date": "2024-05-03", "close": 0.415, "volume": 530901.0}, {"date": "2024-05-06", "close": 0.405, "volume": 40666.0}, {"date": "2024-05-07", "close": 0.4, "volume": 274109.0}, {"date": "2024-05-08", "close": 0.34, "volume": 445797.0}, {"date": "2024-05-09", "close": 0.38, "volume": 320275.0}, {"date": "2024-05-10", "close": 0.38, "volume": 30319.0}, {"date": "2024-05-13", "close": 0.38, "volume": 46751.0}, {"date": "2024-05-14", "close": 0.41, "volume": 133074.0}, {"date": "2024-05-15", "close": 0.39, "volume": 201097.0}, {"date": "2024-05-16", "close": 0.385, "volume": 52857.0}, {"date": "2024-05-17", "close": 0.4, "volume": 130908.0}, {"date": "2024-05-20", "close": 0.38, "volume": 112342.0}, {"date": "2024-05-21", "close": 0.37, "volume": 178148.0}, {"date": "2024-05-22", "close": 0.415, "volume": 34306.0}, {"date": "2024-05-23", "close": 0.43, "volume": 94978.0}, {"date": "2024-05-24", "close": 0.43, "volume": 42538.0}, {"date": "2024-05-27", "close": 0.43, "volume": 1082398.0}, {"date": "2024-05-28", "close": 0.43, "volume": 142163.0}, {"date": "2024-05-29", "close": 0.415, "volume": 434061.0}, {"date": "2024-05-30", "close": 0.39, "volume": 42340.0}, {"date": "2024-05-31", "close": 0.4, "volume": 42853.0}, {"date": "2024-06-03", "close": 0.415, "volume": 12292.0}, {"date": "2024-06-04", "close": 0.405, "volume": 152630.0}, {"date": "2024-06-05", "close": 0.4, "volume": 36922.0}, {"date": "2024-06-06", "close": 0.41, "volume": 27000.0}, {"date": "2024-06-07", "close": 0.415, "volume": 320398.0}, {"date": "2024-06-11", "close": 0.415, "volume": 455333.0}, {"date": "2024-06-12", "close": 0.395, "volume": 57088.0}, {"date": "2024-06-13", "close": 0.4, "volume": 2441.0}, {"date": "2024-06-14", "close": 0.41, "volume": 295296.0}, {"date": "2024-06-17", "close": 0.42, "volume": 455342.0}, {"date": "2024-06-18", "close": 0.42, "volume": 101057.0}, {"date": "2024-06-19", "close": 0.415, "volume": 479743.0}, {"date": "2024-06-20", "close": 0.415, "volume": 116412.0}, {"date": "2024-06-21", "close": 0.41, "volume": 165250.0}, {"date": "2024-06-24", "close": 0.41, "volume": 48971.0}, {"date": "2024-06-25", "close": 0.4, "volume": 121295.0}, {"date": "2024-06-26", "close": 0.415, "volume": 231087.0}, {"date": "2024-06-27", "close": 0.415, "volume": 111805.0}, {"date": "2024-06-28", "close": 0.415, "volume": 199252.0}, {"date": "2024-07-01", "close": 0.405, "volume": 44844.0}, {"date": "2024-07-02", "close": 0.415, "volume": 3454.0}, {"date": "2024-07-03", "close": 0.4, "volume": 169835.0}, {"date": "2024-07-04", "close": 0.39, "volume": 123466.0}, {"date": "2024-07-05", "close": 0.39, "volume": 39646.0}, {"date": "2024-07-08", "close": 0.39, "volume": 37920.0}, {"date": "2024-07-09", "close": 0.39, "volume": 89384.0}, {"date": "2024-07-10", "close": 0.38, "volume": 25314.0}, {"date": "2024-07-11", "close": 0.395, "volume": 28595.0}, {"date": "2024-07-12", "close": 0.39, "volume": 24347.0}, {"date": "2024-07-15", "close": 0.395, "volume": 97015.0}, {"date": "2024-07-16", "close": 0.39, "volume": 1988.0}, {"date": "2024-07-17", "close": 0.4, "volume": 228483.0}, {"date": "2024-07-18", "close": 0.4, "volume": 73455.0}, {"date": "2024-07-19", "close": 0.39, "volume": 8877.0}, {"date": "2024-07-22", "close": 0.4, "volume": 179231.0}, {"date": "2024-07-23", "close": 0.4, "volume": 4987.0}, {"date": "2024-07-24", "close": 0.4, "volume": 17352.0}, {"date": "2024-07-25", "close": 0.4, "volume": 53936.0}, {"date": "2024-07-26", "close": 0.4, "volume": 933.0}, {"date": "2024-07-29", "close": 0.4, "volume": 18215.0}, {"date": "2024-07-30", "close": 0.4, "volume": 6633.0}, {"date": "2024-07-31", "close": 0.395, "volume": 18392.0}, {"date": "2024-08-01", "close": 0.395, "volume": 246099.0}, {"date": "2024-08-02", "close": 0.395, "volume": 47439.0}, {"date": "2024-08-05", "close": 0.395, "volume": 267134.0}, {"date": "2024-08-06", "close": 0.39, "volume": 271102.0}, {"date": "2024-08-07", "close": 0.38, "volume": 21911.0}, {"date": "2024-08-08", "close": 0.375, "volume": 38336.0}, {"date": "2024-08-09", "close": 0.39, "volume": 39996.0}, {"date": "2024-08-12", "close": 0.3825, "volume": 27715.0}, {"date": "2024-08-13", "close": 0.37, "volume": 168638.0}, {"date": "2024-08-14", "close": 0.39, "volume": 81315.0}, {"date": "2024-08-15", "close": 0.39, "volume": 16201.0}, {"date": "2024-08-16", "close": 0.385, "volume": 69841.0}, {"date": "2024-08-19", "close": 0.39, "volume": 21641.0}, {"date": "2024-08-20", "close": 0.395, "volume": 106093.0}, {"date": "2024-08-21", "close": 0.35, "volume": 424243.0}, {"date": "2024-08-22", "close": 0.365, "volume": 896410.0}, {"date": "2024-08-23", "close": 0.365, "volume": 312299.0}, {"date": "2024-08-26", "close": 0.385, "volume": 1263816.0}, {"date": "2024-08-27", "close": 0.395, "volume": 262723.0}, {"date": "2024-08-28", "close": 0.38, "volume": 264504.0}, {"date": "2024-08-29", "close": 0.38, "volume": 167239.0}, {"date": "2024-08-30", "close": 0.365, "volume": 179735.0}, {"date": "2024-09-02", "close": 0.38, "volume": 137127.0}, {"date": "2024-09-03", "close": 0.405, "volume": 138024.0}, {"date": "2024-09-04", "close": 0.4, "volume": 141394.0}, {"date": "2024-09-05", "close": 0.4, "volume": 155917.0}, {"date": "2024-09-06", "close": 0.405, "volume": 167775.0}, {"date": "2024-09-09", "close": 0.395, "volume": 177331.0}, {"date": "2024-09-10", "close": 0.4, "volume": 138739.0}, {"date": "2024-09-11", "close": 0.395, "volume": 160018.0}, {"date": "2024-09-12", "close": 0.405, "volume": 301451.0}, {"date": "2024-09-13", "close": 0.39, "volume": 159309.0}, {"date": "2024-09-16", "close": 0.385, "volume": 134752.0}, {"date": "2024-09-17", "close": 0.39, "volume": 135898.0}, {"date": "2024-09-18", "close": 0.4, "volume": 141474.0}, {"date": "2024-09-19", "close": 0.385, "volume": 1920379.0}, {"date": "2024-09-20", "close": 0.38, "volume": 127217.0}, {"date": "2024-09-23", "close": 0.4, "volume": 127091.0}, {"date": "2024-09-24", "close": 0.405, "volume": 296853.0}, {"date": "2024-09-25", "close": 0.405, "volume": 116809.0}, {"date": "2024-09-26", "close": 0.395, "volume": 117037.0}, {"date": "2024-09-27", "close": 0.405, "volume": 148162.0}, {"date": "2024-09-30", "close": 0.395, "volume": 132735.0}, {"date": "2024-10-01", "close": 0.405, "volume": 60692.0}, {"date": "2024-10-02", "close": 0.39, "volume": 150977.0}, {"date": "2024-10-03", "close": 0.39, "volume": 87833.0}, {"date": "2024-10-04", "close": 0.385, "volume": 13073.0}, {"date": "2024-10-07", "close": 0.39, "volume": 74859.0}, {"date": "2024-10-08", "close": 0.385, "volume": 140109.0}, {"date": "2024-10-09", "close": 0.375, "volume": 110.0}, {"date": "2024-10-10", "close": 0.385, "volume": 110.0}, {"date": "2024-10-11", "close": 0.39, "volume": 79221.0}, {"date": "2024-10-14", "close": 0.395, "volume": 243117.0}, {"date": "2024-10-15", "close": 0.39, "volume": 223799.0}, {"date": "2024-10-16", "close": 0.395, "volume": 108155.0}, {"date": "2024-10-17", "close": 0.38, "volume": 1593.0}, {"date": "2024-10-18", "close": 0.365, "volume": 346323.0}, {"date": "2024-10-21", "close": 0.39, "volume": 176896.0}, {"date": "2024-10-23", "close": 0.42, "volume": 249406.0}, {"date": "2024-10-24", "close": 0.385, "volume": 400194.0}, {"date": "2024-10-25", "close": 0.36, "volume": 329946.0}, {"date": "2024-10-28", "close": 0.345, "volume": 272970.0}, {"date": "2024-10-29", "close": 0.32, "volume": 365956.0}, {"date": "2024-10-30", "close": 0.32, "volume": 127633.0}, {"date": "2024-10-31", "close": 0.335, "volume": 95251.0}, {"date": "2024-11-01", "close": 0.325, "volume": 53294.0}, {"date": "2024-11-04", "close": 0.315, "volume": 76310.0}, {"date": "2024-11-05", "close": 0.31, "volume": 43526.0}, {"date": "2024-11-06", "close": 0.345, "volume": 181585.0}, {"date": "2024-11-07", "close": 0.35, "volume": 398115.0}, {"date": "2024-11-08", "close": 0.375, "volume": 442299.0}, {"date": "2024-11-11", "close": 0.32, "volume": 490423.0}, {"date": "2024-11-12", "close": 0.33, "volume": 414887.0}, {"date": "2024-11-13", "close": 0.35, "volume": 196301.0}, {"date": "2024-11-14", "close": 0.335, "volume": 155678.0}, {"date": "2024-11-15", "close": 0.345, "volume": 209851.0}, {"date": "2024-11-18", "close": 0.335, "volume": 82447.0}, {"date": "2024-11-19", "close": 0.33, "volume": 101143.0}, {"date": "2024-11-20", "close": 0.33, "volume": 234160.0}, {"date": "2024-11-21", "close": 0.33, "volume": 68745.0}, {"date": "2024-11-22", "close": 0.295, "volume": 542467.0}, {"date": "2024-11-25", "close": 0.285, "volume": 447408.0}, {"date": "2024-11-26", "close": 0.28, "volume": 39310.0}, {"date": "2024-11-27", "close": 0.2825, "volume": 51879.0}, {"date": "2024-11-28", "close": 0.28, "volume": 35970.0}, {"date": "2024-11-29", "close": 0.28, "volume": 70001.0}, {"date": "2024-12-02", "close": 0.27, "volume": 208769.0}, {"date": "2024-12-03", "close": 0.27, "volume": 63690.0}, {"date": "2024-12-04", "close": 0.285, "volume": 219388.0}, {"date": "2024-12-05", "close": 0.285, "volume": 49419.0}, {"date": "2024-12-06", "close": 0.29, "volume": 77712.0}, {"date": "2024-12-09", "close": 0.28, "volume": 492731.0}, {"date": "2024-12-10", "close": 0.28, "volume": 32703.0}, {"date": "2024-12-11", "close": 0.285, "volume": 13125.0}, {"date": "2024-12-12", "close": 0.29, "volume": 44227.0}, {"date": "2024-12-13", "close": 0.29, "volume": 8544.0}, {"date": "2024-12-16", "close": 0.29, "volume": 83215.0}, {"date": "2024-12-17", "close": 0.295, "volume": 776139.0}, {"date": "2024-12-18", "close": 0.295, "volume": 67492.0}, {"date": "2024-12-19", "close": 0.295, "volume": 259064.0}, {"date": "2024-12-20", "close": 0.27, "volume": 129042.0}, {"date": "2024-12-23", "close": 0.275, "volume": 1230262.0}, {"date": "2024-12-24", "close": 0.265, "volume": 9095.0}, {"date": "2024-12-27", "close": 0.275, "volume": 618914.0}, {"date": "2024-12-30", "close": 0.28, "volume": 1624113.0}, {"date": "2024-12-31", "close": 0.28, "volume": 87726.0}, {"date": "2025-01-02", "close": 0.27, "volume": 15002.0}, {"date": "2025-01-03", "close": 0.27, "volume": 11040.0}, {"date": "2025-01-06", "close": 0.26, "volume": 200601.0}, {"date": "2025-01-07", "close": 0.26, "volume": 221932.0}, {"date": "2025-01-08", "close": 0.28, "volume": 756711.0}, {"date": "2025-01-09", "close": 0.29, "volume": 471073.0}, {"date": "2025-01-13", "close": 0.29, "volume": 71327.0}, {"date": "2025-01-14", "close": 0.265, "volume": 25519.0}, {"date": "2025-01-15", "close": 0.265, "volume": 21762.0}, {"date": "2025-01-16", "close": 0.275, "volume": 10916.0}, {"date": "2025-01-17", "close": 0.275, "volume": 19845.0}, {"date": "2025-01-20", "close": 0.285, "volume": 37341.0}, {"date": "2025-01-21", "close": 0.29, "volume": 23716.0}, {"date": "2025-01-22", "close": 0.27, "volume": 91689.0}, {"date": "2025-01-23", "close": 0.28, "volume": 144462.0}, {"date": "2025-01-24", "close": 0.28, "volume": 223800.0}, {"date": "2025-01-28", "close": 0.285, "volume": 189494.0}, {"date": "2025-01-29", "close": 0.265, "volume": 54643.0}, {"date": "2025-01-30", "close": 0.22, "volume": 442637.0}, {"date": "2025-01-31", "close": 0.22, "volume": 1213400.0}, {"date": "2025-02-03", "close": 0.195, "volume": 192143.0}, {"date": "2025-02-04", "close": 0.205, "volume": 208557.0}, {"date": "2025-02-05", "close": 0.205, "volume": 18200.0}, {"date": "2025-02-06", "close": 0.2, "volume": 32696.0}, {"date": "2025-02-07", "close": 0.245, "volume": 1738280.0}, {"date": "2025-02-10", "close": 0.235, "volume": 75672.0}, {"date": "2025-02-11", "close": 0.25, "volume": 45557.0}, {"date": "2025-02-12", "close": 0.235, "volume": 277254.0}, {"date": "2025-02-13", "close": 0.245, "volume": 2912.0}, {"date": "2025-02-14", "close": 0.23, "volume": 13681.0}, {"date": "2025-02-17", "close": 0.235, "volume": 129814.0}, {"date": "2025-02-18", "close": 0.225, "volume": 39443.0}, {"date": "2025-02-19", "close": 0.25, "volume": 224831.0}, {"date": "2025-02-20", "close": 0.24, "volume": 57188.0}, {"date": "2025-02-21", "close": 0.245, "volume": 155590.0}, {"date": "2025-02-24", "close": 0.225, "volume": 108665.0}, {"date": "2025-02-25", "close": 0.245, "volume": 284.0}, {"date": "2025-02-26", "close": 0.225, "volume": 26744.0}, {"date": "2025-02-27", "close": 0.25, "volume": 47269.0}, {"date": "2025-02-28", "close": 0.27, "volume": 790613.0}, {"date": "2025-03-03", "close": 0.27, "volume": 55450.0}, {"date": "2025-03-04", "close": 0.27, "volume": 48446.0}, {"date": "2025-03-05", "close": 0.27, "volume": 10906.0}, {"date": "2025-03-06", "close": 0.25, "volume": 77736.0}, {"date": "2025-03-07", "close": 0.2425, "volume": 11767.0}, {"date": "2025-03-10", "close": 0.24, "volume": 87630.0}, {"date": "2025-03-11", "close": 0.23, "volume": 210631.0}, {"date": "2025-03-12", "close": 0.215, "volume": 124640.0}, {"date": "2025-03-13", "close": 0.23, "volume": 68172.0}, {"date": "2025-03-14", "close": 0.225, "volume": 123431.0}, {"date": "2025-03-17", "close": 0.24, "volume": 64740.0}, {"date": "2025-03-18", "close": 0.22, "volume": 111766.0}, {"date": "2025-03-19", "close": 0.22, "volume": 37670.0}, {"date": "2025-03-20", "close": 0.215, "volume": 24303.0}, {"date": "2025-03-21", "close": 0.22, "volume": 57301.0}, {"date": "2025-03-24", "close": 0.22, "volume": 23373.0}, {"date": "2025-03-25", "close": 0.22, "volume": 170487.0}, {"date": "2025-03-26", "close": 0.215, "volume": 7275.0}, {"date": "2025-03-27", "close": 0.22, "volume": 111109.0}, {"date": "2025-03-28", "close": 0.21, "volume": 131207.0}, {"date": "2025-03-31", "close": 0.2, "volume": 12688.0}, {"date": "2025-04-01", "close": 0.2, "volume": 237838.0}, {"date": "2025-04-02", "close": 0.2, "volume": 506835.0}, {"date": "2025-04-03", "close": 0.2, "volume": 76075.0}, {"date": "2025-04-04", "close": 0.19, "volume": 88899.0}, {"date": "2025-04-07", "close": 0.17, "volume": 1165265.0}, {"date": "2025-04-08", "close": 0.145, "volume": 681261.0}, {"date": "2025-04-09", "close": 0.18, "volume": 1316566.0}, {"date": "2025-04-10", "close": 0.16, "volume": 303576.0}, {"date": "2025-04-11", "close": 0.16, "volume": 401034.0}, {"date": "2025-04-14", "close": 0.17, "volume": 389372.0}, {"date": "2025-04-15", "close": 0.15, "volume": 2639367.0}, {"date": "2025-04-16", "close": 0.16, "volume": 598913.0}, {"date": "2025-04-17", "close": 0.15, "volume": 67198.0}, {"date": "2025-04-22", "close": 0.15, "volume": 681916.0}, {"date": "2025-04-23", "close": 0.155, "volume": 461274.0}, {"date": "2025-04-24", "close": 0.155, "volume": 427741.0}, {"date": "2025-04-28", "close": 0.14, "volume": 886630.0}, {"date": "2025-04-29", "close": 0.145, "volume": 567938.0}, {"date": "2025-04-30", "close": 0.155, "volume": 449582.0}, {"date": "2025-05-01", "close": 0.155, "volume": 92293.0}, {"date": "2025-05-02", "close": 0.145, "volume": 23098.0}, {"date": "2025-05-05", "close": 0.145, "volume": 723.0}, {"date": "2025-05-06", "close": 0.15, "volume": 152678.0}, {"date": "2025-05-07", "close": 0.15, "volume": 34892.0}, {"date": "2025-05-08", "close": 0.15, "volume": 15001.0}, {"date": "2025-05-09", "close": 0.15, "volume": 191080.0}, {"date": "2025-05-12", "close": 0.145, "volume": 32532.0}, {"date": "2025-05-13", "close": 0.145, "volume": 75293.0}, {"date": "2025-05-14", "close": 0.15, "volume": 93517.0}, {"date": "2025-05-15", "close": 0.1525, "volume": 63380.0}, {"date": "2025-05-16", "close": 0.15, "volume": 34007.0}, {"date": "2025-05-19", "close": 0.145, "volume": 12222.0}, {"date": "2025-05-20", "close": 0.155, "volume": 581111.0}, {"date": "2025-05-21", "close": 0.145, "volume": 56680.0}, {"date": "2025-05-22", "close": 0.145, "volume": 61613.0}, {"date": "2025-05-23", "close": 0.145, "volume": 22908.0}, {"date": "2025-05-26", "close": 0.145, "volume": 1282.0}, {"date": "2025-05-27", "close": 0.1425, "volume": 35143.0}, {"date": "2025-05-28", "close": 0.145, "volume": 134808.0}, {"date": "2025-05-29", "close": 0.1425, "volume": 25973.0}, {"date": "2025-05-30", "close": 0.145, "volume": 59450.0}, {"date": "2025-06-02", "close": 0.165, "volume": 817965.0}, {"date": "2025-06-03", "close": 0.165, "volume": 610743.0}, {"date": "2025-06-04", "close": 0.19, "volume": 1073710.0}, {"date": "2025-06-05", "close": 0.185, "volume": 691077.0}, {"date": "2025-06-06", "close": 0.21, "volume": 366744.0}, {"date": "2025-06-10", "close": 0.185, "volume": 428388.0}, {"date": "2025-06-11", "close": 0.22, "volume": 155256.0}, {"date": "2025-06-12", "close": 0.205, "volume": 556161.0}, {"date": "2025-06-13", "close": 0.215, "volume": 199885.0}, {"date": "2025-06-16", "close": 0.205, "volume": 5054.0}, {"date": "2025-06-17", "close": 0.24, "volume": 446285.0}, {"date": "2025-06-18", "close": 0.22, "volume": 29226.0}, {"date": "2025-06-19", "close": 0.21, "volume": 19999.0}, {"date": "2025-06-20", "close": 0.22, "volume": 7496098.0}, {"date": "2025-06-23", "close": 0.215, "volume": 46594.0}, {"date": "2025-06-24", "close": 0.205, "volume": 308516.0}, {"date": "2025-06-25", "close": 0.21, "volume": 408420.0}, {"date": "2025-06-26", "close": 0.19, "volume": 473371.0}, {"date": "2025-06-27", "close": 0.2, "volume": 294894.0}, {"date": "2025-06-30", "close": 0.2, "volume": 421129.0}, {"date": "2025-07-01", "close": 0.2, "volume": 310258.0}, {"date": "2025-07-02", "close": 0.2, "volume": 29603.0}, {"date": "2025-07-03", "close": 0.205, "volume": 869014.0}, {"date": "2025-07-04", "close": 0.2, "volume": 5122.0}, {"date": "2025-07-07", "close": 0.195, "volume": 2708.0}, {"date": "2025-07-08", "close": 0.2, "volume": 74449.0}, {"date": "2025-07-09", "close": 0.22, "volume": 343339.0}, {"date": "2025-07-10", "close": 0.23, "volume": 110694.0}, {"date": "2025-07-11", "close": 0.225, "volume": 44664.0}, {"date": "2025-07-14", "close": 0.21, "volume": 179537.0}, {"date": "2025-07-15", "close": 0.215, "volume": 16830.0}, {"date": "2025-07-16", "close": 0.225, "volume": 113656.0}, {"date": "2025-07-17", "close": 0.225, "volume": 15461.0}, {"date": "2025-07-18", "close": 0.225, "volume": 249761.0}, {"date": "2025-07-21", "close": 0.21, "volume": 8471.0}, {"date": "2025-07-22", "close": 0.205, "volume": 65172.0}, {"date": "2025-07-23", "close": 0.21, "volume": 23281.0}, {"date": "2025-07-24", "close": 0.215, "volume": 293958.0}, {"date": "2025-07-25", "close": 0.21, "volume": 1478.0}, {"date": "2025-07-28", "close": 0.19, "volume": 186664.0}, {"date": "2025-07-29", "close": 0.2, "volume": 129785.0}, {"date": "2025-07-30", "close": 0.2, "volume": 21172.0}, {"date": "2025-07-31", "close": 0.2, "volume": 5008558.0}, {"date": "2025-08-01", "close": 0.22, "volume": 210417.0}, {"date": "2025-08-04", "close": 0.22, "volume": 8395.0}, {"date": "2025-08-05", "close": 0.23, "volume": 202347.0}, {"date": "2025-08-06", "close": 0.225, "volume": 143412.0}, {"date": "2025-08-07", "close": 0.23, "volume": 40926.0}, {"date": "2025-08-08", "close": 0.23, "volume": 48594.0}, {"date": "2025-08-11", "close": 0.23, "volume": 143122.0}, {"date": "2025-08-12", "close": 0.235, "volume": 88102.0}, {"date": "2025-08-13", "close": 0.26, "volume": 184484.0}, {"date": "2025-08-14", "close": 0.275, "volume": 3188111.0}, {"date": "2025-08-15", "close": 0.26, "volume": 218499.0}, {"date": "2025-08-18", "close": 0.27, "volume": 337258.0}, {"date": "2025-08-19", "close": 0.265, "volume": 71538.0}, {"date": "2025-08-20", "close": 0.265, "volume": 283637.0}, {"date": "2025-08-21", "close": 0.255, "volume": 26.0}, {"date": "2025-08-22", "close": 0.28, "volume": 369430.0}, {"date": "2025-08-25", "close": 0.265, "volume": 190417.0}, {"date": "2025-08-26", "close": 0.28, "volume": 165550.0}, {"date": "2025-08-27", "close": 0.29, "volume": 246742.0}, {"date": "2025-08-28", "close": 0.305, "volume": 585045.0}, {"date": "2025-08-29", "close": 0.34, "volume": 545715.0}, {"date": "2025-09-01", "close": 0.325, "volume": 223085.0}, {"date": "2025-09-02", "close": 0.3, "volume": 16564.0}, {"date": "2025-09-03", "close": 0.285, "volume": 71387.0}, {"date": "2025-09-04", "close": 0.27, "volume": 118962.0}, {"date": "2025-09-05", "close": 0.28, "volume": 39291.0}, {"date": "2025-09-08", "close": 0.275, "volume": 62976.0}, {"date": "2025-09-09", "close": 0.27, "volume": 48123.0}, {"date": "2025-09-10", "close": 0.275, "volume": 35105.0}, {"date": "2025-09-11", "close": 0.28, "volume": 129573.0}, {"date": "2025-09-12", "close": 0.28, "volume": 296666.0}, {"date": "2025-09-15", "close": 0.3, "volume": 422659.0}, {"date": "2025-09-16", "close": 0.3, "volume": 12411.0}, {"date": "2025-09-17", "close": 0.295, "volume": 24820.0}, {"date": "2025-09-18", "close": 0.295, "volume": 43174.0}, {"date": "2025-09-19", "close": 0.295, "volume": 33125.0}, {"date": "2025-09-22", "close": 0.3, "volume": 156626.0}, {"date": "2025-09-23", "close": 0.285, "volume": 244459.0}, {"date": "2025-09-24", "close": 0.285, "volume": 278.0}, {"date": "2025-09-25", "close": 0.285, "volume": 147027.0}, {"date": "2025-09-26", "close": 0.29, "volume": 275022.0}, {"date": "2025-09-29", "close": 0.265, "volume": 31716.0}, {"date": "2025-09-30", "close": 0.2725, "volume": 46574.0}, {"date": "2025-10-01", "close": 0.27, "volume": 63671.0}, {"date": "2025-10-02", "close": 0.265, "volume": 115357.0}, {"date": "2025-10-03", "close": 0.275, "volume": 27098.0}, {"date": "2025-10-06", "close": 0.27, "volume": 6345.0}, {"date": "2025-10-07", "close": 0.265, "volume": 94772.0}, {"date": "2025-10-08", "close": 0.26, "volume": 34048.0}, {"date": "2025-10-09", "close": 0.265, "volume": 8030.0}, {"date": "2025-10-10", "close": 0.225, "volume": 73051.0}, {"date": "2025-10-13", "close": 0.235, "volume": 32056.0}, {"date": "2025-10-14", "close": 0.24, "volume": 12479.0}, {"date": "2025-10-15", "close": 0.325, "volume": 894547.0}, {"date": "2025-10-16", "close": 0.33, "volume": 820728.0}, {"date": "2025-10-17", "close": 0.305, "volume": 558911.0}, {"date": "2025-10-20", "close": 0.31, "volume": 88328.0}, {"date": "2025-10-21", "close": 0.3, "volume": 121145.0}, {"date": "2025-10-22", "close": 0.3, "volume": 243940.0}, {"date": "2025-10-23", "close": 0.31, "volume": 198219.0}, {"date": "2025-10-24", "close": 0.285, "volume": 206839.0}, {"date": "2025-10-27", "close": 0.295, "volume": 237148.0}, {"date": "2025-10-28", "close": 0.29, "volume": 178361.0}, {"date": "2025-10-29", "close": 0.29, "volume": 1069.0}, {"date": "2025-10-30", "close": 0.3, "volume": 265997.0}, {"date": "2025-10-31", "close": 0.32, "volume": 161231.0}, {"date": "2025-11-03", "close": 0.32, "volume": 270900.0}, {"date": "2025-11-04", "close": 0.32, "volume": 58927.0}, {"date": "2025-11-05", "close": 0.32, "volume": 241398.0}, {"date": "2025-11-06", "close": 0.325, "volume": 133670.0}, {"date": "2025-11-07", "close": 0.325, "volume": 29562.0}, {"date": "2025-11-10", "close": 0.32, "volume": 189717.0}, {"date": "2025-11-11", "close": 0.325, "volume": 233469.0}, {"date": "2025-11-12", "close": 0.3, "volume": 647096.0}, {"date": "2025-11-13", "close": 0.285, "volume": 83089.0}, {"date": "2025-11-14", "close": 0.28, "volume": 18843.0}, {"date": "2025-11-17", "close": 0.29, "volume": 126977.0}, {"date": "2025-11-18", "close": 0.29, "volume": 112356.0}, {"date": "2025-11-19", "close": 0.295, "volume": 13026.0}, {"date": "2025-11-20", "close": 0.275, "volume": 108422.0}, {"date": "2025-11-21", "close": 0.275, "volume": 37631.0}, {"date": "2025-11-24", "close": 0.265, "volume": 67243.0}, {"date": "2025-11-25", "close": 0.26, "volume": 169841.0}, {"date": "2025-11-26", "close": 0.27, "volume": 34786.0}, {"date": "2025-11-27", "close": 0.28, "volume": 90013.0}, {"date": "2025-11-28", "close": 0.28, "volume": 18479.0}, {"date": "2025-12-01", "close": 0.265, "volume": 7608.0}, {"date": "2025-12-02", "close": 0.265, "volume": 1451.0}, {"date": "2025-12-04", "close": 0.265, "volume": 11808.0}, {"date": "2025-12-05", "close": 0.265, "volume": 165476.0}, {"date": "2025-12-08", "close": 0.26, "volume": 5500.0}, {"date": "2025-12-09", "close": 0.26, "volume": 6134.0}, {"date": "2025-12-10", "close": 0.265, "volume": 28425.0}, {"date": "2025-12-11", "close": 0.26, "volume": 4573.0}, {"date": "2025-12-12", "close": 0.27, "volume": 57328.0}, {"date": "2025-12-15", "close": 0.275, "volume": 11191.0}, {"date": "2025-12-16", "close": 0.255, "volume": 37400.0}, {"date": "2025-12-17", "close": 0.255, "volume": 123601.0}, {"date": "2025-12-18", "close": 0.265, "volume": 10908.0}, {"date": "2025-12-19", "close": 0.265, "volume": 10161.0}, {"date": "2025-12-22", "close": 0.265, "volume": 31508.0}, {"date": "2025-12-23", "close": 0.265, "volume": 500.0}, {"date": "2025-12-24", "close": 0.265, "volume": 2345.0}, {"date": "2025-12-29", "close": 0.26, "volume": 17984.0}, {"date": "2025-12-30", "close": 0.275, "volume": 163748.0}, {"date": "2025-12-31", "close": 0.26, "volume": 31403.0}, {"date": "2026-01-02", "close": 0.25, "volume": 7715.0}, {"date": "2026-01-05", "close": 0.24, "volume": 98464.0}, {"date": "2026-01-06", "close": 0.23, "volume": 26593.0}, {"date": "2026-01-07", "close": 0.24, "volume": 12184.0}, {"date": "2026-01-08", "close": 0.24, "volume": 128187.0}, {"date": "2026-01-09", "close": 0.25, "volume": 107799.0}, {"date": "2026-01-12", "close": 0.25, "volume": 10.0}, {"date": "2026-01-13", "close": 0.245, "volume": 37156.0}, {"date": "2026-01-14", "close": 0.24, "volume": 36969.0}, {"date": "2026-01-15", "close": 0.28, "volume": 464750.0}, {"date": "2026-01-16", "close": 0.28, "volume": 61662.0}, {"date": "2026-01-19", "close": 0.305, "volume": 190876.0}, {"date": "2026-01-20", "close": 0.315, "volume": 106151.0}, {"date": "2026-01-21", "close": 0.32, "volume": 139739.0}, {"date": "2026-01-22", "close": 0.34, "volume": 288097.0}, {"date": "2026-01-23", "close": 0.33, "volume": 114588.0}, {"date": "2026-01-27", "close": 0.34, "volume": 60061.0}, {"date": "2026-01-28", "close": 0.34, "volume": 127101.0}, {"date": "2026-01-29", "close": 0.335, "volume": 79182.0}, {"date": "2026-01-30", "close": 0.35, "volume": 66043.0}, {"date": "2026-02-02", "close": 0.345, "volume": 262840.0}, {"date": "2026-02-03", "close": 0.355, "volume": 443813.0}, {"date": "2026-02-04", "close": 0.355, "volume": 156878.0}, {"date": "2026-02-05", "close": 0.34, "volume": 24768.0}, {"date": "2026-02-06", "close": 0.355, "volume": 365153.0}, {"date": "2026-02-09", "close": 0.34, "volume": 16305.0}, {"date": "2026-02-10", "close": 0.345, "volume": 18166.0}, {"date": "2026-02-11", "close": 0.34, "volume": 17349.0}, {"date": "2026-02-12", "close": 0.345, "volume": 57415.0}, {"date": "2026-02-13", "close": 0.34, "volume": 78901.0}, {"date": "2026-02-16", "close": 0.33, "volume": 115620.0}, {"date": "2026-02-17", "close": 0.36, "volume": 170634.0}, {"date": "2026-02-18", "close": 0.36, "volume": 28579.0}, {"date": "2026-02-19", "close": 0.395, "volume": 1587010.0}, {"date": "2026-02-20", "close": 0.385, "volume": 660850.0}, {"date": "2026-02-23", "close": 0.36, "volume": 273375.0}, {"date": "2026-02-24", "close": 0.38, "volume": 139848.0}, {"date": "2026-02-25", "close": 0.36, "volume": 306025.0}, {"date": "2026-02-26", "close": 0.36, "volume": 66576.0}, {"date": "2026-02-27", "close": 0.355, "volume": 53212.0}, {"date": "2026-03-02", "close": 0.355, "volume": 233490.0}, {"date": "2026-03-03", "close": 0.355, "volume": 187211.0}, {"date": "2026-03-04", "close": 0.35, "volume": 124077.0}, {"date": "2026-03-05", "close": 0.355, "volume": 150542.0}, {"date": "2026-03-06", "close": 0.355, "volume": 3779.0}, {"date": "2026-03-09", "close": 0.34, "volume": 263766.0}, {"date": "2026-03-10", "close": 0.33, "volume": 95999.0}, {"date": "2026-03-11", "close": 0.33, "volume": 55824.0}, {"date": "2026-03-12", "close": 0.32, "volume": 72855.0}, {"date": "2026-03-13", "close": 0.32, "volume": 37300.0}, {"date": "2026-03-16", "close": 0.31, "volume": 164389.0}, {"date": "2026-03-17", "close": 0.33, "volume": 654333.0}, {"date": "2026-03-18", "close": 0.33, "volume": 46073.0}, {"date": "2026-03-19", "close": 0.32, "volume": 49506.0}, {"date": "2026-03-20", "close": 0.32, "volume": 535155.0}, {"date": "2026-03-23", "close": 0.32, "volume": 145792.0}, {"date": "2026-03-24", "close": 0.305, "volume": 199375.0}, {"date": "2026-03-25", "close": 0.33, "volume": 389054.0}, {"date": "2026-03-26", "close": 0.325, "volume": 144377.0}, {"date": "2026-03-27", "close": 0.32, "volume": 28539.0}, {"date": "2026-03-31", "close": 0.31, "volume": 141138.0}, {"date": "2026-04-01", "close": 0.325, "volume": 120176.0}, {"date": "2026-04-02", "close": 0.32, "volume": 61330.0}, {"date": "2026-04-07", "close": 0.31, "volume": 28898.0}, {"date": "2026-04-08", "close": 0.3, "volume": 69469.0}, {"date": "2026-04-09", "close": 0.315, "volume": 107945.0}, {"date": "2026-04-10", "close": 0.29, "volume": 100841.0}, {"date": "2026-04-13", "close": 0.275, "volume": 51400.0}, {"date": "2026-04-14", "close": 0.275, "volume": 108095.0}, {"date": "2026-04-15", "close": 0.265, "volume": 175212.0}, {"date": "2026-04-16", "close": 0.26, "volume": 224730.0}, {"date": "2026-04-17", "close": 0.265, "volume": 7191349.0}, {"date": "2026-04-20", "close": 0.275, "volume": 159620.0}, {"date": "2026-04-21", "close": 0.28, "volume": 5152.0}, {"date": "2026-04-22", "close": 0.275, "volume": 4710.0}, {"date": "2026-04-23", "close": 0.275, "volume": 119520.0}, {"date": "2026-04-24", "close": 0.265, "volume": 113698.0}, {"date": "2026-04-27", "close": 0.26, "volume": 147000.0}, {"date": "2026-04-28", "close": 0.27, "volume": 19109.0}, {"date": "2026-04-29", "close": 0.2625, "volume": 2.0}, {"date": "2026-04-30", "close": 0.25, "volume": 69599.0}, {"date": "2026-05-01", "close": 0.2625, "volume": 17196.0}, {"date": "2026-05-04", "close": 0.27, "volume": 99477.0}, {"date": "2026-05-05", "close": 0.27, "volume": 29834.0}, {"date": "2026-05-06", "close": 0.26, "volume": 58885.0}, {"date": "2026-05-07", "close": 0.265, "volume": 751263.0}, {"date": "2026-05-08", "close": 0.3, "volume": 225754.0}, {"date": "2026-05-11", "close": 0.295, "volume": 139328.0}, {"date": "2026-05-12", "close": 0.28, "volume": 78713.0}, {"date": "2026-05-13", "close": 0.285, "volume": 219831.0}, {"date": "2026-05-14", "close": 0.27, "volume": 224410.0}, {"date": "2026-05-15", "close": 0.27, "volume": 197034.0}, {"date": "2026-05-18", "close": 0.26, "volume": 179213.0}, {"date": "2026-05-19", "close": 0.27, "volume": 114875.0}, {"date": "2026-05-20", "close": 0.26, "volume": 112926.0}, {"date": "2026-05-21", "close": 0.255, "volume": 38576.0}, {"date": "2026-05-22", "close": 0.245, "volume": 120605.0}, {"date": "2026-05-25", "close": 0.25, "volume": 230700.0}, {"date": "2026-05-26", "close": 0.25, "volume": 392415.0}, {"date": "2026-05-27", "close": 0.255, "volume": 352086.0}, {"date": "2026-05-28", "close": 0.26, "volume": 233339.0}, {"date": "2026-05-29", "close": 0.265, "volume": 48831.0}, {"date": "2026-06-01", "close": 0.265, "volume": 102589.0}, {"date": "2026-06-02", "close": 0.26, "volume": 210138.0}, {"date": "2026-06-03", "close": 0.27, "volume": 134893.0}, {"date": "2026-06-04", "close": 0.275, "volume": 41181.0}, {"date": "2026-06-05", "close": 0.25, "volume": 19499.0}, {"date": "2026-06-09", "close": 0.25, "volume": 32450.0}, {"date": "2026-06-10", "close": 0.25, "volume": 7233.0}, {"date": "2026-06-12", "close": 0.24, "volume": 15639.0}, {"date": "2026-06-15", "close": 0.24, "volume": 31468.0}, {"date": "2026-06-16", "close": 0.25, "volume": 197482.0}, {"date": "2026-06-17", "close": 0.25, "volume": 18879.0}, {"date": "2026-06-18", "close": 0.255, "volume": 224238.0}, {"date": "2026-06-19", "close": 0.275, "volume": 346502.0}, {"date": "2026-06-22", "close": 0.28, "volume": 34433.0}, {"date": "2026-06-23", "close": 0.265, "volume": 59316.0}, {"date": "2026-06-24", "close": 0.26, "volume": 75245.0}, {"date": "2026-06-25", "close": 0.255, "volume": 291838.0}, {"date": "2026-06-26", "close": 0.255, "volume": 359369.0}, {"date": "2026-06-29", "close": 0.28, "volume": 774012.0}, {"date": "2026-06-30", "close": 0.27, "volume": 261944.0}, {"date": "2026-07-01", "close": 0.27, "volume": 273500.0}, {"date": "2026-07-02", "close": 0.27, "volume": 23744.0}, {"date": "2026-07-03", "close": 0.28, "volume": 181245.0}, {"date": "2026-07-06", "close": 0.28, "volume": 85771.0}, {"date": "2026-07-07", "close": 0.285, "volume": 1003558.0}, {"date": "2026-07-08", "close": 0.26, "volume": 343570.0}, {"date": "2026-07-09", "close": 0.27, "volume": 71.0}, {"date": "2026-07-10", "close": 0.27, "volume": 354332.0}, {"date": "2026-07-13", "close": 0.28, "volume": 149841.0}, {"date": "2026-07-14", "close": 0.3, "volume": 67201.0}, {"date": "2026-07-15", "close": 0.3, "volume": 109261.0}, {"date": "2026-07-16", "close": 0.285, "volume": 137354.0}, {"date": "2026-07-17", "close": 0.3, "volume": 56443.0}, {"date": "2026-07-20", "close": 0.29, "volume": 20195.0}, {"date": "2026-07-21", "close": 0.28, "volume": 29916.0}, {"date": "2026-07-23", "close": 0.28, "volume": 11418.0}, {"date": "2026-07-24", "close": 0.28, "volume": 162308.0}, {"date": "2026-07-27", "close": 0.28, "volume": 52531.0}, {"date": "2026-07-28", "close": 0.28, "volume": 51059.0}, {"date": "2026-07-29", "close": 0.28, "volume": 80.0}, {"date": "2026-07-30", "close": 0.28, "volume": 128150.0}, {"date": "2026-07-31", "close": 0.285, "volume": 33928.0}, {"date": "2026-08-03", "close": 0.265, "volume": 20660.0}, {"date": "2026-08-04", "close": 0.275, "volume": 3365.0}, {"date": "2026-08-05", "close": 0.265, "volume": 74320.0}, {"date": "2026-08-06", "close": 0.275, "volume": 1423.0}, {"date": "2026-08-07", "close": 0.285, "volume": 15175.0}, {"date": "2026-08-10", "close": 0.285, "volume": 10542.0}, {"date": "2026-08-11", "close": 0.27, "volume": 12960.0}, {"date": "2026-08-12", "close": 0.275, "volume": 13128.0}, {"date": "2026-08-13", "close": 0.275, "volume": 82.0}, {"date": "2026-08-14", "close": 0.27, "volume": 164633.0}, {"date": "2026-08-17", "close": 0.27, "volume": 14301.0}, {"date": "2026-08-18", "close": 0.27, "volume": 4.0}, {"date": "2026-08-19", "close": 0.275, "volume": 6.0}, {"date": "2026-08-20", "close": 0.275, "volume": 7989.0}, {"date": "2026-08-21", "close": 0.28, "volume": 8246.0}, {"date": "2026-08-24", "close": 0.28, "volume": 97844.0}, {"date": "2026-08-25", "close": 0.3, "volume": 73651.0}, {"date": "2026-08-26", "close": 0.315, "volume": 133885.0}, {"date": "2026-08-27", "close": 0.33, "volume": 125958.0}, {"date": "2026-08-28", "close": 0.425, "volume": 10000141.0}, {"date": "2026-08-31", "close": 0.38, "volume": 1069821.0}, {"date": "2026-09-01", "close": 0.37, "volume": 114516.0}, {"date": "2026-09-02", "close": 0.385, "volume": 257159.0}, {"date": "2026-09-03", "close": 0.385, "volume": 29841.0}, {"date": "2026-09-04", "close": 0.395, "volume": 141807.0}, {"date": "2026-09-07", "close": 0.385, "volume": 58136.0}, {"date": "2026-09-08", "close": 0.365, "volume": 17082.0}, {"date": "2026-09-09", "close": 0.365, "volume": 1987.0}, {"date": "2026-09-10", "close": 0.38, "volume": 122792.0}, {"date": "2026-09-11", "close": 0.37, "volume": 42791.0}, {"date": "2026-09-14", "close": 0.38, "volume": 24847.0}, {"date": "2026-09-15", "close": 0.4, "volume": 151208.0}, {"date": "2026-09-16", "close": 0.375, "volume": 57955.0}, {"date": "2026-09-17", "close": 0.375, "volume": 73143.0}, {"date": "2026-09-18", "close": 0.375, "volume": 140727.0}, {"date": "2026-09-21", "close": 0.385, "volume": 99595.0}, {"date": "2026-09-22", "close": 0.375, "volume": 108865.0}, {"date": "2026-09-23", "close": 0.365, "volume": 53285.0}, {"date": "2026-09-24", "close": 0.365, "volume": 130325.0}, {"date": "2026-09-25", "close": 0.355, "volume": 266200.0}, {"date": "2026-09-28", "close": 0.35, "volume": 277417.0}, {"date": "2026-09-29", "close": 0.345, "volume": 89727.0}, {"date": "2026-09-30", "close": 0.35, "volume": 3091.0}, {"date": "2026-10-01", "close": 0.35, "volume": 29569.0}, {"date": "2026-10-02", "close": 0.37, "volume": 153727.0}, {"date": "2026-10-05", "close": 0.38, "volume": 98478.0}, {"date": "2026-10-06", "close": 0.38, "volume": 83831.0}, {"date": "2026-10-07", "close": 0.365, "volume": 206.0}, {"date": "2026-10-08", "close": 0.37, "volume": 176585.0}, {"date": "2026-10-09", "close": 0.375, "volume": 2921.0}, {"date": "2026-10-12", "close": 0.4, "volume": 6958.0}, {"date": "2026-10-13", "close": 0.36, "volume": 251924.0}, {"date": "2026-10-14", "close": 0.4, "volume": 60344.0}, {"date": "2026-10-15", "close": 0.39, "volume": 28914.0}, {"date": "2026-10-16", "close": 0.39, "volume": 228481.0}, {"date": "2026-10-19", "close": 0.39, "volume": 31075.0}, {"date": "2026-10-20", "close": 0.39, "volume": 246621.0}, {"date": "2026-10-21", "close": 0.38, "volume": 54532.0}, {"date": "2026-10-22", "close": 0.385, "volume": 5337.0}, {"date": "2026-10-23", "close": 0.38, "volume": 115227.0}, {"date": "2026-10-26", "close": 0.365, "volume": 3581.0}, {"date": "2026-10-27", "close": 0.38, "volume": 18699.0}, {"date": "2026-10-29", "close": 0.39, "volume": 67098.0}, {"date": "2026-10-30", "close": 0.375, "volume": 7766.0}, {"date": "2026-11-02", "close": 0.36, "volume": 126786.0}], "refreshing": false}