{"ticker": "BSIN", "overview": {"cik": "101594", "ticker": "BSIN", "name": "BIG SKY INDUSTRIAL INC.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-028630", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-026862", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-026861", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019474", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-15", "title": "FORM 8-K/A", "accession": "0001437749-26-017381", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001437749-26-015898", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015351", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015350", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001437749-26-014518", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-014517", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013368", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012760", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "FORM ARS", "accession": "0001437749-26-011415", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "FORM DEF 14A", "accession": "0001437749-26-011411", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010797", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-24", "title": "FORM PRE 14A", "accession": "0001437749-26-009607", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001437749-26-009252", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001437749-26-009250", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "FORM 8-K", "accession": "0001437749-26-008731", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001437749-26-008058", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001437749-26-008057", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007541", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-09", "title": "FORM 424B5", "accession": "0001437749-26-007383", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007250", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BSIN", "has_prices": true, "as_of": "2026-10-30", "last": 1.52, "prev_close": 1.56, "change": -0.040000000000000036, "change_pct": -0.025641025641025664, "session_volume": 580672.0, "vwap_5": 1.551527253787331, "vwap_20": 1.4875477697128694, "vwap_60": 1.4805410065789766, "vwap_250": 1.0998348158833247, "high_52w": 1.65, "low_52w": 0.6883, "avg_volume_20": 359492.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-028630", "src": "13DG", "ticker": "BSIN", "cik": "101594", "company": "BIG SKY INDUSTRIAL INC.", "company_raw": "BIG SKY INDUSTRIAL INC.", "who": "BIG SKY Industrial Inc.", "who_key": "BIG SKY INDUSTRIAL INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BIG SKY INDUSTRIAL INC. moves to a 4.9% activist stake in BSIN", "source_url": "https://www.sec.gov/Archives/edgar/data/101594/0001437749-26-028630-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001437749-26-027059", "src": "INSIDERS", "ticker": "BSIN", "cik": "101594", "company": "BIG SKY INDUSTRIAL INC.", "company_raw": "BIG SKY INDUSTRIAL INC.", "who": "Randall D. Keys", "who_key": "Keys Randall D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on BSIN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1050736/000143774926027059/0001437749-26-027059-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257328}, {"id": "13DG-0001437749-26-014517", "src": "13DG", "ticker": "BSIN", "cik": "101594", "company": "BIG SKY INDUSTRIAL INC.", "company_raw": "US ENERGY CORP", "who": "US Energy Corp", "who_key": "US ENERGY CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "US ENERGY CORP moves to a 18.7% activist stake in BSIN", "source_url": "https://www.sec.gov/Archives/edgar/data/101594/0001437749-26-014517-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-028630", "src": "13DG", "ticker": "BSIN", "cik": "101594", "company": "BIG SKY INDUSTRIAL INC.", "company_raw": "BIG SKY INDUSTRIAL INC.", "who": "BIG SKY Industrial Inc.", "who_key": "BIG SKY INDUSTRIAL INC.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BIG SKY INDUSTRIAL INC. moves to a 4.9% activist stake in BSIN", "source_url": "https://www.sec.gov/Archives/edgar/data/101594/0001437749-26-028630-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "13DG-0001437749-26-014517", "src": "13DG", "ticker": "BSIN", "cik": "101594", "company": "BIG SKY INDUSTRIAL INC.", "company_raw": "US ENERGY CORP", "who": "US Energy Corp", "who_key": "US ENERGY CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "US ENERGY CORP moves to a 18.7% activist stake in BSIN", "source_url": "https://www.sec.gov/Archives/edgar/data/101594/0001437749-26-014517-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267408}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Big Sky Industrial Inc. - Common Stock", "new_value": "BIG SKY INDUSTRIAL INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000101594", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000101594", "applied": 1, "detected_at": "2026-09-10T16:52:36.185971"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-028630", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027059", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001437749-26-026862", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q", "accession": "0001437749-26-026861", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001437749-26-019474", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-15", "title": "FORM 8-K/A", "accession": "0001437749-26-017381", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001437749-26-015898", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015351", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015350", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001437749-26-014518", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-01", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-014517", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001437749-26-013368", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012760", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-06", "title": "FORM ARS", "accession": "0001437749-26-011415", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "FORM DEF 14A", "accession": "0001437749-26-011411", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "FORM 4", "accession": "0001437749-26-010797", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-24", "title": "FORM PRE 14A", "accession": "0001437749-26-009607", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001437749-26-009252", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001437749-26-009250", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "FORM 8-K", "accession": "0001437749-26-008731", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "FORM 8-K", "accession": "0001437749-26-008058", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001437749-26-008057", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001437749-26-007541", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-09", "title": "FORM 424B5", "accession": "0001437749-26-007383", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "FORM 4", "accession": "0001437749-26-007250", "price_sensitive": false}], "performance": {"ticker": "BSIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 15.8, "volume": 328.0}, {"date": "2016-11-01", "close": 14.9, "volume": 1599.0}, {"date": "2016-11-02", "close": 13.75, "volume": 1103.0}, {"date": "2016-11-03", "close": 14.0, "volume": 415.0}, {"date": "2016-11-04", "close": 13.0, "volume": 197.0}, {"date": "2016-11-07", "close": 13.5, "volume": 490.0}, {"date": "2016-11-08", "close": 13.0, "volume": 6559.0}, {"date": "2016-11-09", "close": 13.8, "volume": 3608.0}, {"date": "2016-11-10", "close": 13.62, "volume": 328.0}, {"date": "2016-11-11", "close": 13.817, "volume": 609.0}, {"date": "2016-11-14", "close": 14.0, "volume": 8561.0}, {"date": "2016-11-15", "close": 13.6, "volume": 3359.0}, {"date": "2016-11-16", "close": 13.5, "volume": 6297.0}, {"date": "2016-11-17", "close": 13.6, "volume": 1801.0}, {"date": "2016-11-18", "close": 14.1, "volume": 2204.0}, {"date": "2016-11-21", "close": 15.4, "volume": 2783.0}, {"date": "2016-11-22", "close": 15.599, "volume": 2688.0}, {"date": "2016-11-23", "close": 14.599, "volume": 1350.0}, {"date": "2016-11-25", "close": 14.8, "volume": 845.0}, {"date": "2016-11-28", "close": 14.322, "volume": 1307.0}, {"date": "2016-11-29", "close": 14.3, "volume": 1282.0}, {"date": "2016-11-30", "close": 15.3, "volume": 2920.0}, {"date": "2016-12-01", "close": 14.9, "volume": 917.0}, {"date": "2016-12-02", "close": 15.3, "volume": 1481.0}, {"date": "2016-12-05", "close": 15.5, "volume": 876.0}, {"date": "2016-12-06", "close": 15.2, "volume": 703.0}, {"date": "2016-12-07", "close": 15.113, "volume": 277.0}, {"date": "2016-12-08", "close": 15.2, "volume": 1038.0}, {"date": "2016-12-09", "close": 14.2, "volume": 1866.0}, {"date": "2016-12-12", "close": 14.1, "volume": 7147.0}, {"date": "2016-12-13", "close": 22.9, "volume": 210500.0}, {"date": "2016-12-14", "close": 20.6, "volume": 50056.0}, {"date": "2016-12-15", "close": 20.3, "volume": 13127.0}, {"date": "2016-12-16", "close": 17.5, "volume": 41899.0}, {"date": "2016-12-19", "close": 17.1, "volume": 7128.0}, {"date": "2016-12-20", "close": 16.3, "volume": 4240.0}, {"date": "2016-12-21", "close": 16.1, "volume": 5539.0}, {"date": "2016-12-22", "close": 15.7, "volume": 5717.0}, {"date": "2016-12-23", "close": 15.2, "volume": 3285.0}, {"date": "2016-12-27", "close": 14.8, "volume": 11044.0}, {"date": "2016-12-28", "close": 13.8, "volume": 22738.0}, {"date": "2016-12-29", "close": 13.0, "volume": 27327.0}, {"date": "2016-12-30", "close": 12.8, "volume": 33395.0}, {"date": "2017-01-03", "close": 12.1, "volume": 15266.0}, {"date": "2017-01-04", "close": 12.5, "volume": 12536.0}, {"date": "2017-01-05", "close": 12.7, "volume": 4683.0}, {"date": "2017-01-06", "close": 12.0, "volume": 4342.0}, {"date": "2017-01-09", "close": 12.6, "volume": 13571.0}, {"date": "2017-01-10", "close": 12.7, "volume": 8418.0}, {"date": "2017-01-11", "close": 12.5, "volume": 84749.0}, {"date": "2017-01-12", "close": 12.1, "volume": 23299.0}, {"date": "2017-01-13", "close": 12.3, "volume": 15748.0}, {"date": "2017-01-17", "close": 11.9, "volume": 9411.0}, {"date": "2017-01-18", "close": 12.5, "volume": 49638.0}, {"date": "2017-01-19", "close": 12.5, "volume": 19319.0}, {"date": "2017-01-20", "close": 12.5, "volume": 73036.0}, {"date": "2017-01-23", "close": 11.5, "volume": 28279.0}, {"date": "2017-01-24", "close": 12.1, "volume": 11609.0}, {"date": "2017-01-25", "close": 12.0, "volume": 8388.0}, {"date": "2017-01-26", "close": 11.9, "volume": 13948.0}, {"date": "2017-01-27", "close": 11.7, "volume": 6246.0}, {"date": "2017-01-30", "close": 11.5, "volume": 6619.0}, {"date": "2017-01-31", "close": 10.7, "volume": 32913.0}, {"date": "2017-02-01", "close": 10.4, "volume": 8871.0}, {"date": "2017-02-02", "close": 10.6, "volume": 8973.0}, {"date": "2017-02-03", "close": 11.0, "volume": 29258.0}, {"date": "2017-02-06", "close": 10.7, "volume": 4507.0}, {"date": "2017-02-07", "close": 10.0, "volume": 11184.0}, {"date": "2017-02-08", "close": 9.9, "volume": 7713.0}, {"date": "2017-02-09", "close": 9.8, "volume": 7767.0}, {"date": "2017-02-10", "close": 10.1, "volume": 4048.0}, {"date": "2017-02-13", "close": 9.8, "volume": 7932.0}, {"date": "2017-02-14", "close": 9.7, "volume": 3385.0}, {"date": "2017-02-15", "close": 9.498, "volume": 15711.0}, {"date": "2017-02-16", "close": 9.2, "volume": 6645.0}, {"date": "2017-02-17", "close": 9.0, "volume": 16285.0}, {"date": "2017-02-21", "close": 9.3, "volume": 22543.0}, {"date": "2017-02-22", "close": 9.196, "volume": 5484.0}, {"date": "2017-02-23", "close": 8.5, "volume": 16133.0}, {"date": "2017-02-24", "close": 8.401, "volume": 3077.0}, {"date": "2017-02-27", "close": 8.5, "volume": 2385.0}, {"date": "2017-02-28", "close": 8.3, "volume": 1981.0}, {"date": "2017-03-01", "close": 8.21, "volume": 1258.0}, {"date": "2017-03-02", "close": 8.2, "volume": 6278.0}, {"date": "2017-03-03", "close": 7.897, "volume": 988.0}, {"date": "2017-03-06", "close": 7.77, "volume": 2815.0}, {"date": "2017-03-07", "close": 8.099, "volume": 4896.0}, {"date": "2017-03-08", "close": 7.753, "volume": 3128.0}, {"date": "2017-03-09", "close": 7.71, "volume": 4136.0}, {"date": "2017-03-10", "close": 7.661, "volume": 2086.0}, {"date": "2017-03-13", "close": 7.8, "volume": 1119.0}, {"date": "2017-03-14", "close": 7.898, "volume": 831.0}, {"date": "2017-03-15", "close": 8.101, "volume": 13345.0}, {"date": "2017-03-16", "close": 8.8, "volume": 5750.0}, {"date": "2017-03-17", "close": 9.1, "volume": 7377.0}, {"date": "2017-03-20", "close": 8.502, "volume": 1947.0}, {"date": "2017-03-21", "close": 8.6, "volume": 2387.0}, {"date": "2017-03-22", "close": 8.4, "volume": 1606.0}, {"date": "2017-03-23", "close": 8.5, "volume": 743.0}, {"date": "2017-03-24", "close": 8.5, "volume": 701.0}, {"date": "2017-03-27", "close": 8.2, "volume": 688.0}, {"date": "2017-03-28", "close": 8.6, "volume": 2107.0}, {"date": "2017-03-29", "close": 9.1, "volume": 1536.0}, {"date": "2017-03-30", "close": 9.1, "volume": 2473.0}, {"date": "2017-03-31", "close": 8.91, "volume": 1212.0}, {"date": "2017-04-03", "close": 8.92, "volume": 455.0}, {"date": "2017-04-04", "close": 8.6, "volume": 1241.0}, {"date": "2017-04-05", "close": 8.7, "volume": 1632.0}, {"date": "2017-04-06", "close": 8.6, "volume": 994.0}, {"date": "2017-04-07", "close": 8.51, "volume": 1340.0}, {"date": "2017-04-10", "close": 9.5, "volume": 71085.0}, {"date": "2017-04-11", "close": 9.81, "volume": 3628.0}, {"date": "2017-04-12", "close": 9.4, "volume": 2284.0}, {"date": "2017-04-13", "close": 9.15, "volume": 3715.0}, {"date": "2017-04-17", "close": 9.1, "volume": 368.0}, {"date": "2017-04-18", "close": 8.91, "volume": 1922.0}, {"date": "2017-04-19", "close": 9.0, "volume": 4081.0}, {"date": "2017-04-20", "close": 9.101, "volume": 1225.0}, {"date": "2017-04-21", "close": 9.0, "volume": 1241.0}, {"date": "2017-04-24", "close": 9.15, "volume": 2612.0}, {"date": "2017-04-25", "close": 9.3, "volume": 2788.0}, {"date": "2017-04-26", "close": 9.0, "volume": 5491.0}, {"date": "2017-04-27", "close": 8.9, "volume": 1404.0}, {"date": "2017-04-28", "close": 8.7, "volume": 523.0}, {"date": "2017-05-01", "close": 9.2198, "volume": 1570.0}, {"date": "2017-05-02", "close": 9.2, "volume": 3320.0}, {"date": "2017-05-03", "close": 9.4, "volume": 3720.0}, {"date": "2017-05-04", "close": 9.8, "volume": 4546.0}, {"date": "2017-05-05", "close": 9.65, "volume": 4086.0}, {"date": "2017-05-08", "close": 9.9, "volume": 2604.0}, {"date": "2017-05-09", "close": 9.61, "volume": 2860.0}, {"date": "2017-05-10", "close": 7.5, "volume": 54030.0}, {"date": "2017-05-11", "close": 8.162, "volume": 6768.0}, {"date": "2017-05-12", "close": 8.1, "volume": 2137.0}, {"date": "2017-05-15", "close": 8.4, "volume": 3283.0}, {"date": "2017-05-16", "close": 8.5, "volume": 1382.0}, {"date": "2017-05-17", "close": 8.0, "volume": 1366.0}, {"date": "2017-05-18", "close": 8.3, "volume": 684.0}, {"date": "2017-05-19", "close": 8.2, "volume": 641.0}, {"date": "2017-05-22", "close": 8.11, "volume": 2450.0}, {"date": "2017-05-23", "close": 9.35, "volume": 56158.0}, {"date": "2017-05-24", "close": 8.7, "volume": 41712.0}, {"date": "2017-05-25", "close": 8.6, "volume": 15983.0}, {"date": "2017-05-26", "close": 8.6, "volume": 11075.0}, {"date": "2017-05-30", "close": 8.264, "volume": 4441.0}, {"date": "2017-05-31", "close": 8.062, "volume": 9758.0}, {"date": "2017-06-01", "close": 8.11, "volume": 3000.0}, {"date": "2017-06-02", "close": 8.01, "volume": 3403.0}, {"date": "2017-06-05", "close": 7.6, "volume": 3634.0}, {"date": "2017-06-06", "close": 7.8, "volume": 1293.0}, {"date": "2017-06-07", "close": 7.699, "volume": 2946.0}, {"date": "2017-06-08", "close": 7.76, "volume": 881.0}, {"date": "2017-06-09", "close": 7.5, "volume": 1899.0}, {"date": "2017-06-12", "close": 7.594, "volume": 783.0}, {"date": "2017-06-13", "close": 7.601, "volume": 1302.0}, {"date": "2017-06-14", "close": 7.5, "volume": 621.0}, {"date": "2017-06-15", "close": 7.3, "volume": 2041.0}, {"date": "2017-06-16", "close": 7.5, "volume": 1226.0}, {"date": "2017-06-19", "close": 7.65, "volume": 1361.0}, {"date": "2017-06-20", "close": 7.6, "volume": 1685.0}, {"date": "2017-06-21", "close": 7.3, "volume": 2657.0}, {"date": "2017-06-22", "close": 7.1, "volume": 3879.0}, {"date": "2017-06-23", "close": 6.65, "volume": 3162.0}, {"date": "2017-06-26", "close": 6.5, "volume": 2646.0}, {"date": "2017-06-27", "close": 6.4, "volume": 824.0}, {"date": "2017-06-28", "close": 6.5, "volume": 941.0}, {"date": "2017-06-29", "close": 7.0, "volume": 7559.0}, {"date": "2017-06-30", "close": 6.8, "volume": 1873.0}, {"date": "2017-07-03", "close": 6.71, "volume": 1057.0}, {"date": "2017-07-05", "close": 6.81, "volume": 258.0}, {"date": "2017-07-06", "close": 6.849, "volume": 279.0}, {"date": "2017-07-07", "close": 7.29, "volume": 8818.0}, {"date": "2017-07-10", "close": 7.02, "volume": 504.0}, {"date": "2017-07-11", "close": 7.2, "volume": 6537.0}, {"date": "2017-07-12", "close": 7.2, "volume": 3125.0}, {"date": "2017-07-13", "close": 7.068, "volume": 2463.0}, {"date": "2017-07-14", "close": 6.95, "volume": 35.0}, {"date": "2017-07-17", "close": 7.0, "volume": 587.0}, {"date": "2017-07-18", "close": 7.2, "volume": 453.0}, {"date": "2017-07-19", "close": 7.2, "volume": 307.0}, {"date": "2017-07-20", "close": 7.161, "volume": 192.0}, {"date": "2017-07-21", "close": 7.4, "volume": 1524.0}, {"date": "2017-07-24", "close": 7.41, "volume": 1781.0}, {"date": "2017-07-25", "close": 7.45, "volume": 2819.0}, {"date": "2017-07-26", "close": 7.36, "volume": 1526.0}, {"date": "2017-07-27", "close": 7.499, "volume": 3190.0}, {"date": "2017-07-28", "close": 7.15, "volume": 215.0}, {"date": "2017-07-31", "close": 7.5, "volume": 634.0}, {"date": "2017-08-01", "close": 7.1, "volume": 178.0}, {"date": "2017-08-02", "close": 7.1, "volume": 283.0}, {"date": "2017-08-03", "close": 7.0, "volume": 948.0}, {"date": "2017-08-04", "close": 7.3, "volume": 7650.0}, {"date": "2017-08-07", "close": 7.101, "volume": 1220.0}, {"date": "2017-08-08", "close": 7.11, "volume": 428.0}, {"date": "2017-08-09", "close": 7.02, "volume": 362.0}, {"date": "2017-08-10", "close": 7.12, "volume": 448.0}, {"date": "2017-08-11", "close": 7.1, "volume": 5287.0}, {"date": "2017-08-14", "close": 6.9, "volume": 398.0}, {"date": "2017-08-15", "close": 7.31, "volume": 1019.0}, {"date": "2017-08-16", "close": 7.2, "volume": 1999.0}, {"date": "2017-08-17", "close": 7.11, "volume": 151.0}, {"date": "2017-08-18", "close": 7.3, "volume": 888.0}, {"date": "2017-08-21", "close": 7.5, "volume": 7667.0}, {"date": "2017-08-22", "close": 7.6, "volume": 368.0}, {"date": "2017-08-23", "close": 7.3, "volume": 1576.0}, {"date": "2017-08-24", "close": 7.5, "volume": 1737.0}, {"date": "2017-08-25", "close": 7.6, "volume": 924.0}, {"date": "2017-08-28", "close": 7.45, "volume": 2862.0}, {"date": "2017-08-29", "close": 7.8, "volume": 2166.0}, {"date": "2017-08-30", "close": 7.4, "volume": 348.0}, {"date": "2017-08-31", "close": 7.601, "volume": 6604.0}, {"date": "2017-09-01", "close": 7.75, "volume": 880.0}, {"date": "2017-09-05", "close": 7.4, "volume": 2473.0}, {"date": "2017-09-06", "close": 7.9, "volume": 294.0}, {"date": "2017-09-07", "close": 7.8, "volume": 3901.0}, {"date": "2017-09-08", "close": 7.626, "volume": 1188.0}, {"date": "2017-09-11", "close": 8.0, "volume": 808.0}, {"date": "2017-09-12", "close": 8.2, "volume": 807.0}, {"date": "2017-09-13", "close": 8.201, "volume": 240.0}, {"date": "2017-09-14", "close": 8.218, "volume": 927.0}, {"date": "2017-09-15", "close": 8.399, "volume": 4785.0}, {"date": "2017-09-18", "close": 7.9, "volume": 588.0}, {"date": "2017-09-19", "close": 8.0, "volume": 1162.0}, {"date": "2017-09-20", "close": 7.9, "volume": 492.0}, {"date": "2017-09-21", "close": 7.7, "volume": 1680.0}, {"date": "2017-09-22", "close": 8.0, "volume": 414.0}, {"date": "2017-09-25", "close": 7.702, "volume": 4080.0}, {"date": "2017-09-26", "close": 7.41, "volume": 3513.0}, {"date": "2017-09-27", "close": 7.25, "volume": 2899.0}, {"date": "2017-09-28", "close": 7.197, "volume": 2502.0}, {"date": "2017-09-29", "close": 7.7, "volume": 6004.0}, {"date": "2017-10-02", "close": 7.5, "volume": 1624.0}, {"date": "2017-10-03", "close": 7.7, "volume": 2004.0}, {"date": "2017-10-04", "close": 7.5, "volume": 621.0}, {"date": "2017-10-05", "close": 9.5, "volume": 162639.0}, {"date": "2017-10-06", "close": 9.326, "volume": 25091.0}, {"date": "2017-10-09", "close": 9.3, "volume": 9429.0}, {"date": "2017-10-10", "close": 10.3, "volume": 26047.0}, {"date": "2017-10-11", "close": 9.7, "volume": 4960.0}, {"date": "2017-10-12", "close": 9.7, "volume": 2940.0}, {"date": "2017-10-13", "close": 9.932, "volume": 15922.0}, {"date": "2017-10-16", "close": 9.5, "volume": 4604.0}, {"date": "2017-10-17", "close": 9.601, "volume": 5950.0}, {"date": "2017-10-18", "close": 10.5, "volume": 17919.0}, {"date": "2017-10-19", "close": 10.6, "volume": 3936.0}, {"date": "2017-10-20", "close": 10.0, "volume": 4364.0}, {"date": "2017-10-23", "close": 10.1, "volume": 4464.0}, {"date": "2017-10-24", "close": 13.3, "volume": 488878.0}, {"date": "2017-10-25", "close": 12.4, "volume": 49206.0}, {"date": "2017-10-26", "close": 12.3, "volume": 14047.0}, {"date": "2017-10-27", "close": 12.0, "volume": 9925.0}, {"date": "2017-10-30", "close": 11.992, "volume": 7667.0}, {"date": "2017-10-31", "close": 11.7, "volume": 8238.0}, {"date": "2017-11-01", "close": 11.192, "volume": 11499.0}, {"date": "2017-11-02", "close": 10.9, "volume": 6919.0}, {"date": "2017-11-03", "close": 11.6, "volume": 6023.0}, {"date": "2017-11-06", "close": 13.1, "volume": 30803.0}, {"date": "2017-11-07", "close": 12.6, "volume": 19664.0}, {"date": "2017-11-08", "close": 12.0, "volume": 10370.0}, {"date": "2017-11-09", "close": 11.6, "volume": 4455.0}, {"date": "2017-11-10", "close": 11.6, "volume": 17246.0}, {"date": "2017-11-13", "close": 11.799, "volume": 9709.0}, {"date": "2017-11-14", "close": 11.6, "volume": 7315.0}, {"date": "2017-11-15", "close": 10.6, "volume": 14009.0}, {"date": "2017-11-16", "close": 11.0, "volume": 6406.0}, {"date": "2017-11-17", "close": 11.7, "volume": 3589.0}, {"date": "2017-11-20", "close": 11.6, "volume": 10304.0}, {"date": "2017-11-21", "close": 11.5, "volume": 6034.0}, {"date": "2017-11-22", "close": 12.0, "volume": 23181.0}, {"date": "2017-11-24", "close": 12.2, "volume": 2309.0}, {"date": "2017-11-27", "close": 11.901, "volume": 6557.0}, {"date": "2017-11-28", "close": 12.5, "volume": 11873.0}, {"date": "2017-11-29", "close": 11.8, "volume": 3037.0}, {"date": "2017-11-30", "close": 12.0, "volume": 1484.0}, {"date": "2017-12-01", "close": 12.4, "volume": 35903.0}, {"date": "2017-12-04", "close": 12.0, "volume": 15445.0}, {"date": "2017-12-05", "close": 12.4, "volume": 6688.0}, {"date": "2017-12-06", "close": 12.5, "volume": 6866.0}, {"date": "2017-12-07", "close": 12.6, "volume": 3473.0}, {"date": "2017-12-08", "close": 12.6, "volume": 9997.0}, {"date": "2017-12-11", "close": 12.1, "volume": 3968.0}, {"date": "2017-12-12", "close": 12.2, "volume": 4563.0}, {"date": "2017-12-13", "close": 12.21, "volume": 3367.0}, {"date": "2017-12-14", "close": 11.9, "volume": 5208.0}, {"date": "2017-12-15", "close": 12.1, "volume": 10437.0}, {"date": "2017-12-18", "close": 12.3, "volume": 4591.0}, {"date": "2017-12-19", "close": 12.2, "volume": 4235.0}, {"date": "2017-12-20", "close": 13.176, "volume": 5701.0}, {"date": "2017-12-21", "close": 12.9, "volume": 14451.0}, {"date": "2017-12-22", "close": 13.3, "volume": 5619.0}, {"date": "2017-12-26", "close": 14.2, "volume": 11628.0}, {"date": "2017-12-27", "close": 15.3, "volume": 7377.0}, {"date": "2017-12-28", "close": 16.3, "volume": 20139.0}, {"date": "2017-12-29", "close": 15.0, "volume": 42564.0}, {"date": "2018-01-02", "close": 16.3, "volume": 8294.0}, {"date": "2018-01-03", "close": 15.9, "volume": 12129.0}, {"date": "2018-01-04", "close": 16.2, "volume": 6072.0}, {"date": "2018-01-05", "close": 16.5, "volume": 4268.0}, {"date": "2018-01-08", "close": 16.0, "volume": 10269.0}, {"date": "2018-01-09", "close": 15.35, "volume": 13081.0}, {"date": "2018-01-10", "close": 15.6, "volume": 3321.0}, {"date": "2018-01-11", "close": 15.8, "volume": 3037.0}, {"date": "2018-01-12", "close": 17.399, "volume": 15361.0}, {"date": "2018-01-16", "close": 16.8, "volume": 11778.0}, {"date": "2018-01-17", "close": 17.3, "volume": 12801.0}, {"date": "2018-01-18", "close": 16.66, "volume": 47694.0}, {"date": "2018-01-19", "close": 16.2, "volume": 9003.0}, {"date": "2018-01-22", "close": 16.7, "volume": 8703.0}, {"date": "2018-01-23", "close": 17.1, "volume": 5086.0}, {"date": "2018-01-24", "close": 17.6, "volume": 17042.0}, {"date": "2018-01-25", "close": 16.396, "volume": 7041.0}, {"date": "2018-01-26", "close": 16.1, "volume": 14549.0}, {"date": "2018-01-29", "close": 14.8, "volume": 10966.0}, {"date": "2018-01-30", "close": 15.4, "volume": 10358.0}, {"date": "2018-01-31", "close": 15.2, "volume": 3516.0}, {"date": "2018-02-01", "close": 15.3, "volume": 4027.0}, {"date": "2018-02-02", "close": 14.8, "volume": 7057.0}, {"date": "2018-02-05", "close": 14.516, "volume": 8096.0}, {"date": "2018-02-06", "close": 14.9, "volume": 9713.0}, {"date": "2018-02-07", "close": 14.7, "volume": 5551.0}, {"date": "2018-02-08", "close": 13.2, "volume": 12137.0}, {"date": "2018-02-09", "close": 13.174, "volume": 15145.0}, {"date": "2018-02-12", "close": 12.8, "volume": 5001.0}, {"date": "2018-02-13", "close": 13.032, "volume": 34036.0}, {"date": "2018-02-14", "close": 12.5, "volume": 10458.0}, {"date": "2018-02-15", "close": 12.4, "volume": 7413.0}, {"date": "2018-02-16", "close": 12.4, "volume": 4618.0}, {"date": "2018-02-20", "close": 13.09, "volume": 6840.0}, {"date": "2018-02-21", "close": 12.51, "volume": 3111.0}, {"date": "2018-02-22", "close": 12.5, "volume": 20123.0}, {"date": "2018-02-23", "close": 13.2, "volume": 5041.0}, {"date": "2018-02-26", "close": 13.0, "volume": 2479.0}, {"date": "2018-02-27", "close": 13.5, "volume": 630.0}, {"date": "2018-02-28", "close": 12.8, "volume": 4749.0}, {"date": "2018-03-01", "close": 12.701, "volume": 895.0}, {"date": "2018-03-02", "close": 12.6, "volume": 630.0}, {"date": "2018-03-05", "close": 13.1, "volume": 1099.0}, {"date": "2018-03-06", "close": 12.5, "volume": 2186.0}, {"date": "2018-03-07", "close": 12.4, "volume": 1020.0}, {"date": "2018-03-08", "close": 12.3, "volume": 4593.0}, {"date": "2018-03-09", "close": 12.45, "volume": 2456.0}, {"date": "2018-03-12", "close": 12.4, "volume": 1801.0}, {"date": "2018-03-13", "close": 12.499, "volume": 181.0}, {"date": "2018-03-14", "close": 12.3, "volume": 648.0}, {"date": "2018-03-15", "close": 12.05, "volume": 5390.0}, {"date": "2018-03-16", "close": 11.8, "volume": 2627.0}, {"date": "2018-03-19", "close": 11.3, "volume": 8387.0}, {"date": "2018-03-20", "close": 11.5, "volume": 1652.0}, {"date": "2018-03-21", "close": 11.2, "volume": 8184.0}, {"date": "2018-03-22", "close": 12.1, "volume": 9706.0}, {"date": "2018-03-23", "close": 12.9, "volume": 5092.0}, {"date": "2018-03-26", "close": 12.2, "volume": 3150.0}, {"date": "2018-03-27", "close": 13.1, "volume": 2144.0}, {"date": "2018-03-28", "close": 12.2, "volume": 1457.0}, {"date": "2018-03-29", "close": 12.278, "volume": 2777.0}, {"date": "2018-04-02", "close": 11.802, "volume": 1858.0}, {"date": "2018-04-03", "close": 11.4, "volume": 2170.0}, {"date": "2018-04-04", "close": 11.3, "volume": 906.0}, {"date": "2018-04-05", "close": 11.396, "volume": 8743.0}, {"date": "2018-04-06", "close": 11.3, "volume": 4435.0}, {"date": "2018-04-09", "close": 11.1, "volume": 4143.0}, {"date": "2018-04-10", "close": 11.1, "volume": 623.0}, {"date": "2018-04-11", "close": 11.2, "volume": 8549.0}, {"date": "2018-04-12", "close": 11.501, "volume": 650.0}, {"date": "2018-04-13", "close": 11.4, "volume": 7457.0}, {"date": "2018-04-16", "close": 11.3, "volume": 1387.0}, {"date": "2018-04-17", "close": 11.4, "volume": 4872.0}, {"date": "2018-04-18", "close": 11.4, "volume": 34200.0}, {"date": "2018-04-19", "close": 11.11, "volume": 6093.0}, {"date": "2018-04-20", "close": 10.9, "volume": 4572.0}, {"date": "2018-04-23", "close": 10.7, "volume": 746.0}, {"date": "2018-04-24", "close": 10.9, "volume": 3444.0}, {"date": "2018-04-25", "close": 11.3, "volume": 1735.0}, {"date": "2018-04-26", "close": 11.4, "volume": 2292.0}, {"date": "2018-04-27", "close": 11.5, "volume": 157.0}, {"date": "2018-04-30", "close": 11.2, "volume": 364.0}, {"date": "2018-05-01", "close": 11.6, "volume": 2182.0}, {"date": "2018-05-02", "close": 11.6, "volume": 12579.0}, {"date": "2018-05-03", "close": 11.8, "volume": 1314.0}, {"date": "2018-05-04", "close": 12.1, "volume": 1147.0}, {"date": "2018-05-07", "close": 12.4, "volume": 10232.0}, {"date": "2018-05-08", "close": 11.99, "volume": 3082.0}, {"date": "2018-05-09", "close": 12.8, "volume": 5010.0}, {"date": "2018-05-10", "close": 13.4, "volume": 7562.0}, {"date": "2018-05-11", "close": 14.5, "volume": 8387.0}, {"date": "2018-05-14", "close": 13.899, "volume": 6171.0}, {"date": "2018-05-15", "close": 13.7, "volume": 2414.0}, {"date": "2018-05-16", "close": 13.3, "volume": 5452.0}, {"date": "2018-05-17", "close": 13.9, "volume": 2096.0}, {"date": "2018-05-18", "close": 13.7, "volume": 2727.0}, {"date": "2018-05-21", "close": 13.9, "volume": 266.0}, {"date": "2018-05-22", "close": 13.7, "volume": 3267.0}, {"date": "2018-05-23", "close": 14.0, "volume": 2753.0}, {"date": "2018-05-24", "close": 13.999, "volume": 1717.0}, {"date": "2018-05-25", "close": 13.6, "volume": 2383.0}, {"date": "2018-05-29", "close": 13.499, "volume": 2547.0}, {"date": "2018-05-30", "close": 13.1, "volume": 3549.0}, {"date": "2018-05-31", "close": 13.008, "volume": 2829.0}, {"date": "2018-06-01", "close": 12.7, "volume": 4763.0}, {"date": "2018-06-04", "close": 12.7, "volume": 6574.0}, {"date": "2018-06-05", "close": 12.1, "volume": 2231.0}, {"date": "2018-06-06", "close": 12.0, "volume": 2928.0}, {"date": "2018-06-07", "close": 12.5, "volume": 1711.0}, {"date": "2018-06-08", "close": 12.2, "volume": 991.0}, {"date": "2018-06-11", "close": 12.4, "volume": 772.0}, {"date": "2018-06-12", "close": 12.1, "volume": 4935.0}, {"date": "2018-06-13", "close": 11.9, "volume": 6535.0}, {"date": "2018-06-14", "close": 11.8, "volume": 2954.0}, {"date": "2018-06-15", "close": 11.5, "volume": 3370.0}, {"date": "2018-06-18", "close": 11.6, "volume": 2286.0}, {"date": "2018-06-19", "close": 11.9, "volume": 3064.0}, {"date": "2018-06-20", "close": 12.0, "volume": 7297.0}, {"date": "2018-06-21", "close": 11.5, "volume": 1814.0}, {"date": "2018-06-22", "close": 12.0, "volume": 2035.0}, {"date": "2018-06-25", "close": 11.9, "volume": 790.0}, {"date": "2018-06-26", "close": 11.8, "volume": 5775.0}, {"date": "2018-06-27", "close": 12.1, "volume": 3635.0}, {"date": "2018-06-28", "close": 13.0, "volume": 164297.0}, {"date": "2018-06-29", "close": 13.2, "volume": 14730.0}, {"date": "2018-07-02", "close": 13.3, "volume": 60564.0}, {"date": "2018-07-03", "close": 14.0, "volume": 208237.0}, {"date": "2018-07-05", "close": 13.9, "volume": 51055.0}, {"date": "2018-07-06", "close": 12.9, "volume": 17110.0}, {"date": "2018-07-09", "close": 13.55, "volume": 23552.0}, {"date": "2018-07-10", "close": 13.3, "volume": 13737.0}, {"date": "2018-07-11", "close": 12.5, "volume": 10096.0}, {"date": "2018-07-12", "close": 12.5, "volume": 12129.0}, {"date": "2018-07-13", "close": 12.8, "volume": 9262.0}, {"date": "2018-07-16", "close": 12.2, "volume": 10040.0}, {"date": "2018-07-17", "close": 12.5, "volume": 14066.0}, {"date": "2018-07-18", "close": 12.1, "volume": 4203.0}, {"date": "2018-07-19", "close": 12.1, "volume": 1968.0}, {"date": "2018-07-20", "close": 12.001, "volume": 3985.0}, {"date": "2018-07-23", "close": 12.0, "volume": 5529.0}, {"date": "2018-07-24", "close": 11.7, "volume": 3289.0}, {"date": "2018-07-25", "close": 12.09, "volume": 2902.0}, {"date": "2018-07-26", "close": 12.0, "volume": 7301.0}, {"date": "2018-07-27", "close": 11.9, "volume": 3560.0}, {"date": "2018-07-30", "close": 11.3, "volume": 7645.0}, {"date": "2018-07-31", "close": 11.1, "volume": 4348.0}, {"date": "2018-08-01", "close": 11.4, "volume": 4560.0}, {"date": "2018-08-02", "close": 11.434, "volume": 3411.0}, {"date": "2018-08-03", "close": 11.7, "volume": 2966.0}, {"date": "2018-08-06", "close": 11.9, "volume": 4374.0}, {"date": "2018-08-07", "close": 11.7, "volume": 4641.0}, {"date": "2018-08-08", "close": 10.701, "volume": 12591.0}, {"date": "2018-08-09", "close": 10.7, "volume": 11295.0}, {"date": "2018-08-10", "close": 10.7, "volume": 2144.0}, {"date": "2018-08-13", "close": 10.6, "volume": 7537.0}, {"date": "2018-08-14", "close": 9.551, "volume": 15215.0}, {"date": "2018-08-15", "close": 9.8, "volume": 6480.0}, {"date": "2018-08-16", "close": 10.2, "volume": 7165.0}, {"date": "2018-08-17", "close": 8.6, "volume": 63575.0}, {"date": "2018-08-20", "close": 8.6002, "volume": 18657.0}, {"date": "2018-08-21", "close": 8.42, "volume": 9501.0}, {"date": "2018-08-22", "close": 9.497, "volume": 343598.0}, {"date": "2018-08-23", "close": 9.301, "volume": 30984.0}, {"date": "2018-08-24", "close": 9.3, "volume": 13261.0}, {"date": "2018-08-27", "close": 8.79, "volume": 20326.0}, {"date": "2018-08-28", "close": 9.3, "volume": 2149.0}, {"date": "2018-08-29", "close": 9.256, "volume": 2606.0}, {"date": "2018-08-30", "close": 9.202, "volume": 1840.0}, {"date": "2018-08-31", "close": 9.33, "volume": 3238.0}, {"date": "2018-09-04", "close": 9.109, "volume": 674.0}, {"date": "2018-09-05", "close": 9.2, "volume": 3314.0}, {"date": "2018-09-06", "close": 8.897, "volume": 8793.0}, {"date": "2018-09-07", "close": 9.099, "volume": 4678.0}, {"date": "2018-09-10", "close": 8.401, "volume": 8113.0}, {"date": "2018-09-11", "close": 8.249, "volume": 8720.0}, {"date": "2018-09-12", "close": 8.9951, "volume": 4925.0}, {"date": "2018-09-13", "close": 8.6, "volume": 1810.0}, {"date": "2018-09-14", "close": 8.651, "volume": 6091.0}, {"date": "2018-09-17", "close": 8.64, "volume": 4725.0}, {"date": "2018-09-18", "close": 9.28, "volume": 1329.0}, {"date": "2018-09-19", "close": 8.751, "volume": 4054.0}, {"date": "2018-09-20", "close": 9.155, "volume": 833.0}, {"date": "2018-09-21", "close": 9.002, "volume": 5433.0}, {"date": "2018-09-24", "close": 10.4, "volume": 24456.0}, {"date": "2018-09-25", "close": 9.3, "volume": 12480.0}, {"date": "2018-09-26", "close": 10.035, "volume": 6606.0}, {"date": "2018-09-27", "close": 10.03, "volume": 1935.0}, {"date": "2018-09-28", "close": 10.2, "volume": 9342.0}, {"date": "2018-10-01", "close": 10.2, "volume": 3770.0}, {"date": "2018-10-02", "close": 10.2, "volume": 5192.0}, {"date": "2018-10-03", "close": 10.3, "volume": 4583.0}, {"date": "2018-10-04", "close": 9.861, "volume": 1634.0}, {"date": "2018-10-05", "close": 9.8, "volume": 1351.0}, {"date": "2018-10-08", "close": 10.1, "volume": 933.0}, {"date": "2018-10-09", "close": 10.0, "volume": 873.0}, {"date": "2018-10-10", "close": 9.335, "volume": 2189.0}, {"date": "2018-10-11", "close": 9.0, "volume": 3850.0}, {"date": "2018-10-12", "close": 9.201, "volume": 186.0}, {"date": "2018-10-15", "close": 9.3, "volume": 2316.0}, {"date": "2018-10-16", "close": 9.5, "volume": 104.0}, {"date": "2018-10-17", "close": 9.3, "volume": 116.0}, {"date": "2018-10-18", "close": 9.689, "volume": 1056.0}, {"date": "2018-10-19", "close": 9.6961, "volume": 390.0}, {"date": "2018-10-22", "close": 9.601, "volume": 330.0}, {"date": "2018-10-23", "close": 9.4, "volume": 861.0}, {"date": "2018-10-24", "close": 8.7, "volume": 700.0}, {"date": "2018-10-25", "close": 9.8, "volume": 6569.0}, {"date": "2018-10-26", "close": 10.0, "volume": 3995.0}, {"date": "2018-10-29", "close": 9.75, "volume": 1188.0}, {"date": "2018-10-30", "close": 9.023, "volume": 1195.0}, {"date": "2018-10-31", "close": 9.2, "volume": 1254.0}, {"date": "2018-11-01", "close": 10.05, "volume": 5253.0}, {"date": "2018-11-02", "close": 9.9, "volume": 1318.0}, {"date": "2018-11-05", "close": 9.8, "volume": 507.0}, {"date": "2018-11-06", "close": 10.0, "volume": 97.0}, {"date": "2018-11-07", "close": 9.601, "volume": 655.0}, {"date": "2018-11-08", "close": 9.6, "volume": 297.0}, {"date": "2018-11-09", "close": 9.45, "volume": 600.0}, {"date": "2018-11-12", "close": 9.1, "volume": 439.0}, {"date": "2018-11-13", "close": 9.5, "volume": 1367.0}, {"date": "2018-11-14", "close": 8.5, "volume": 40027.0}, {"date": "2018-11-15", "close": 8.582, "volume": 4272.0}, {"date": "2018-11-16", "close": 8.2, "volume": 4086.0}, {"date": "2018-11-19", "close": 8.3, "volume": 1062.0}, {"date": "2018-11-20", "close": 8.7, "volume": 1313.0}, {"date": "2018-11-21", "close": 8.601, "volume": 1410.0}, {"date": "2018-11-23", "close": 8.024, "volume": 2632.0}, {"date": "2018-11-26", "close": 9.0, "volume": 705.0}, {"date": "2018-11-27", "close": 8.6, "volume": 944.0}, {"date": "2018-11-28", "close": 8.6, "volume": 620.0}, {"date": "2018-11-29", "close": 8.958, "volume": 1246.0}, {"date": "2018-11-30", "close": 8.781, "volume": 232.0}, {"date": "2018-12-03", "close": 8.206, "volume": 640.0}, {"date": "2018-12-04", "close": 8.5, "volume": 1372.0}, {"date": "2018-12-06", "close": 8.301, "volume": 826.0}, {"date": "2018-12-07", "close": 9.0, "volume": 2334.0}, {"date": "2018-12-10", "close": 8.8, "volume": 1627.0}, {"date": "2018-12-11", "close": 8.2, "volume": 229.0}, {"date": "2018-12-12", "close": 8.241, "volume": 2795.0}, {"date": "2018-12-13", "close": 8.1, "volume": 83.0}, {"date": "2018-12-14", "close": 8.1, "volume": 86.0}, {"date": "2018-12-17", "close": 8.22, "volume": 1308.0}, {"date": "2018-12-18", "close": 8.2, "volume": 831.0}, {"date": "2018-12-19", "close": 7.9, "volume": 1229.0}, {"date": "2018-12-20", "close": 7.02, "volume": 737.0}, {"date": "2018-12-21", "close": 7.2, "volume": 4139.0}, {"date": "2018-12-24", "close": 6.929, "volume": 3937.0}, {"date": "2018-12-26", "close": 7.7, "volume": 7180.0}, {"date": "2018-12-27", "close": 7.445, "volume": 3469.0}, {"date": "2018-12-28", "close": 7.0, "volume": 3380.0}, {"date": "2018-12-31", "close": 6.7, "volume": 2391.0}, {"date": "2019-01-02", "close": 7.22, "volume": 96.0}, {"date": "2019-01-03", "close": 8.162, "volume": 245.0}, {"date": "2019-01-04", "close": 7.8, "volume": 1496.0}, {"date": "2019-01-07", "close": 8.229, "volume": 81.0}, {"date": "2019-01-08", "close": 7.801, "volume": 1493.0}, {"date": "2019-01-09", "close": 7.975, "volume": 2654.0}, {"date": "2019-01-10", "close": 8.19, "volume": 590.0}, {"date": "2019-01-11", "close": 8.1, "volume": 473.0}, {"date": "2019-01-14", "close": 7.8, "volume": 756.0}, {"date": "2019-01-15", "close": 8.2, "volume": 509.0}, {"date": "2019-01-16", "close": 8.5, "volume": 194.0}, {"date": "2019-01-17", "close": 7.9, "volume": 1415.0}, {"date": "2019-01-18", "close": 8.6, "volume": 430.0}, {"date": "2019-01-22", "close": 8.78, "volume": 665.0}, {"date": "2019-01-23", "close": 8.768, "volume": 309.0}, {"date": "2019-01-24", "close": 8.5, "volume": 776.0}, {"date": "2019-01-25", "close": 8.643, "volume": 763.0}, {"date": "2019-01-28", "close": 8.899, "volume": 756.0}, {"date": "2019-01-29", "close": 8.7, "volume": 715.0}, {"date": "2019-01-30", "close": 9.1, "volume": 639.0}, {"date": "2019-01-31", "close": 9.156, "volume": 518.0}, {"date": "2019-02-01", "close": 8.95, "volume": 1305.0}, {"date": "2019-02-04", "close": 8.926, "volume": 1988.0}, {"date": "2019-02-05", "close": 9.0094, "volume": 123.0}, {"date": "2019-02-06", "close": 9.0, "volume": 1066.0}, {"date": "2019-02-07", "close": 8.7, "volume": 335.0}, {"date": "2019-02-08", "close": 8.551, "volume": 241.0}, {"date": "2019-02-11", "close": 8.466, "volume": 95.0}, {"date": "2019-02-12", "close": 8.3, "volume": 1501.0}, {"date": "2019-02-13", "close": 8.2, "volume": 2189.0}, {"date": "2019-02-14", "close": 8.5, "volume": 118.0}, {"date": "2019-02-15", "close": 8.5, "volume": 1299.0}, {"date": "2019-02-19", "close": 8.6, "volume": 1375.0}, {"date": "2019-02-20", "close": 8.2, "volume": 1580.0}, {"date": "2019-02-21", "close": 8.153, "volume": 2367.0}, {"date": "2019-02-22", "close": 8.2, "volume": 460.0}, {"date": "2019-02-25", "close": 7.374, "volume": 5973.0}, {"date": "2019-02-26", "close": 7.381, "volume": 599.0}, {"date": "2019-02-27", "close": 7.509, "volume": 893.0}, {"date": "2019-02-28", "close": 8.141, "volume": 608.0}, {"date": "2019-03-01", "close": 8.061, "volume": 671.0}, {"date": "2019-03-04", "close": 7.54, "volume": 3070.0}, {"date": "2019-03-05", "close": 7.775, "volume": 452.0}, {"date": "2019-03-06", "close": 7.665, "volume": 348.0}, {"date": "2019-03-07", "close": 7.337, "volume": 400.0}, {"date": "2019-03-08", "close": 7.555, "volume": 366.0}, {"date": "2019-03-11", "close": 7.5, "volume": 51.0}, {"date": "2019-03-12", "close": 7.501, "volume": 90.0}, {"date": "2019-03-13", "close": 7.501, "volume": 214.0}, {"date": "2019-03-14", "close": 7.7691, "volume": 690.0}, {"date": "2019-03-15", "close": 7.6299, "volume": 217.0}, {"date": "2019-03-18", "close": 7.65, "volume": 176.0}, {"date": "2019-03-19", "close": 8.015, "volume": 476.0}, {"date": "2019-03-20", "close": 7.8, "volume": 2904.0}, {"date": "2019-03-21", "close": 8.399, "volume": 9063.0}, {"date": "2019-03-22", "close": 8.0, "volume": 1981.0}, {"date": "2019-03-25", "close": 7.802, "volume": 3226.0}, {"date": "2019-03-26", "close": 7.999, "volume": 6961.0}, {"date": "2019-03-27", "close": 7.701, "volume": 3879.0}, {"date": "2019-03-28", "close": 7.9, "volume": 207.0}, {"date": "2019-03-29", "close": 7.8, "volume": 17032.0}, {"date": "2019-04-01", "close": 7.5, "volume": 1135.0}, {"date": "2019-04-02", "close": 7.7, "volume": 340.0}, {"date": "2019-04-03", "close": 7.6255, "volume": 3396.0}, {"date": "2019-04-04", "close": 7.72, "volume": 1193.0}, {"date": "2019-04-05", "close": 7.7, "volume": 3902.0}, {"date": "2019-04-08", "close": 7.6, "volume": 503.0}, {"date": "2019-04-09", "close": 7.8, "volume": 625.0}, {"date": "2019-04-10", "close": 7.521, "volume": 250.0}, {"date": "2019-04-11", "close": 7.6, "volume": 270.0}, {"date": "2019-04-12", "close": 7.6, "volume": 845.0}, {"date": "2019-04-15", "close": 7.1, "volume": 10709.0}, {"date": "2019-04-16", "close": 6.5, "volume": 6275.0}, {"date": "2019-04-17", "close": 6.0, "volume": 20726.0}, {"date": "2019-04-18", "close": 6.199, "volume": 3954.0}, {"date": "2019-04-22", "close": 6.445, "volume": 5226.0}, {"date": "2019-04-23", "close": 6.469, "volume": 3348.0}, {"date": "2019-04-24", "close": 5.9, "volume": 7065.0}, {"date": "2019-04-25", "close": 6.0, "volume": 5009.0}, {"date": "2019-04-26", "close": 6.024, "volume": 2153.0}, {"date": "2019-04-29", "close": 5.251, "volume": 20473.0}, {"date": "2019-04-30", "close": 5.1, "volume": 4762.0}, {"date": "2019-05-01", "close": 4.51, "volume": 4250.0}, {"date": "2019-05-02", "close": 4.72, "volume": 4095.0}, {"date": "2019-05-03", "close": 5.0, "volume": 1393.0}, {"date": "2019-05-06", "close": 4.9, "volume": 5989.0}, {"date": "2019-05-07", "close": 4.872, "volume": 2414.0}, {"date": "2019-05-08", "close": 4.48, "volume": 7159.0}, {"date": "2019-05-09", "close": 4.478, "volume": 1594.0}, {"date": "2019-05-10", "close": 4.521, "volume": 389.0}, {"date": "2019-05-13", "close": 4.2, "volume": 312.0}, {"date": "2019-05-14", "close": 4.05, "volume": 1268.0}, {"date": "2019-05-15", "close": 4.101, "volume": 2558.0}, {"date": "2019-05-16", "close": 4.075, "volume": 506.0}, {"date": "2019-05-17", "close": 4.1, "volume": 5026.0}, {"date": "2019-05-20", "close": 3.9, "volume": 1650.0}, {"date": "2019-05-21", "close": 4.199, "volume": 4091.0}, {"date": "2019-05-22", "close": 4.121, "volume": 1105.0}, {"date": "2019-05-23", "close": 4.0, "volume": 1836.0}, {"date": "2019-05-24", "close": 4.528, "volume": 22405.0}, {"date": "2019-05-28", "close": 4.31, "volume": 428.0}, {"date": "2019-05-29", "close": 4.201, "volume": 1152.0}, {"date": "2019-05-30", "close": 4.38, "volume": 798.0}, {"date": "2019-05-31", "close": 4.3, "volume": 2969.0}, {"date": "2019-06-03", "close": 4.275, "volume": 21726.0}, {"date": "2019-06-04", "close": 4.026, "volume": 2284.0}, {"date": "2019-06-05", "close": 4.05, "volume": 1669.0}, {"date": "2019-06-06", "close": 4.073, "volume": 1496.0}, {"date": "2019-06-07", "close": 3.7, "volume": 25666.0}, {"date": "2019-06-10", "close": 3.6, "volume": 10674.0}, {"date": "2019-06-11", "close": 3.47, "volume": 2016.0}, {"date": "2019-06-12", "close": 2.951, "volume": 12300.0}, {"date": "2019-06-13", "close": 3.1, "volume": 5861.0}, {"date": "2019-06-14", "close": 3.08, "volume": 4234.0}, {"date": "2019-06-17", "close": 3.055, "volume": 555.0}, {"date": "2019-06-18", "close": 3.025, "volume": 6148.0}, {"date": "2019-06-19", "close": 2.95, "volume": 779.0}, {"date": "2019-06-20", "close": 3.284, "volume": 12552.0}, {"date": "2019-06-21", "close": 3.301, "volume": 4526.0}, {"date": "2019-06-24", "close": 3.9, "volume": 14637.0}, {"date": "2019-06-25", "close": 4.059, "volume": 7090.0}, {"date": "2019-06-26", "close": 4.701, "volume": 7214.0}, {"date": "2019-06-27", "close": 4.994, "volume": 9177.0}, {"date": "2019-06-28", "close": 4.6, "volume": 3933.0}, {"date": "2019-07-01", "close": 4.401, "volume": 3343.0}, {"date": "2019-07-02", "close": 4.7, "volume": 4855.0}, {"date": "2019-07-03", "close": 4.876, "volume": 2760.0}, {"date": "2019-07-05", "close": 4.5, "volume": 5638.0}, {"date": "2019-07-08", "close": 4.59, "volume": 778.0}, {"date": "2019-07-09", "close": 4.44, "volume": 1365.0}, {"date": "2019-07-10", "close": 4.9, "volume": 5178.0}, {"date": "2019-07-11", "close": 4.809, "volume": 2626.0}, {"date": "2019-07-12", "close": 5.044, "volume": 14779.0}, {"date": "2019-07-15", "close": 4.8, "volume": 3527.0}, {"date": "2019-07-16", "close": 4.753, "volume": 1086.0}, {"date": "2019-07-17", "close": 5.1776, "volume": 1308.0}, {"date": "2019-07-18", "close": 6.555, "volume": 6635.0}, {"date": "2019-07-19", "close": 5.7, "volume": 6583.0}, {"date": "2019-07-22", "close": 6.0, "volume": 3022.0}, {"date": "2019-07-23", "close": 5.5, "volume": 2984.0}, {"date": "2019-07-24", "close": 5.479, "volume": 3348.0}, {"date": "2019-07-25", "close": 5.09, "volume": 2232.0}, {"date": "2019-07-26", "close": 4.9, "volume": 2678.0}, {"date": "2019-07-29", "close": 4.601, "volume": 747.0}, {"date": "2019-07-30", "close": 4.301, "volume": 1773.0}, {"date": "2019-07-31", "close": 4.901, "volume": 2725.0}, {"date": "2019-08-01", "close": 4.8403, "volume": 769.0}, {"date": "2019-08-02", "close": 4.5735, "volume": 1572.0}, {"date": "2019-08-05", "close": 4.551, "volume": 2507.0}, {"date": "2019-08-06", "close": 4.489, "volume": 3411.0}, {"date": "2019-08-07", "close": 4.51, "volume": 3748.0}, {"date": "2019-08-08", "close": 4.11, "volume": 2168.0}, {"date": "2019-08-09", "close": 4.479, "volume": 2013.0}, {"date": "2019-08-12", "close": 4.478, "volume": 553.0}, {"date": "2019-08-13", "close": 4.0841, "volume": 2862.0}, {"date": "2019-08-14", "close": 4.257, "volume": 1931.0}, {"date": "2019-08-15", "close": 4.0, "volume": 2995.0}, {"date": "2019-08-16", "close": 4.111, "volume": 589.0}, {"date": "2019-08-19", "close": 4.31, "volume": 1859.0}, {"date": "2019-08-20", "close": 4.4, "volume": 877.0}, {"date": "2019-08-21", "close": 4.795, "volume": 4617.0}, {"date": "2019-08-22", "close": 4.942, "volume": 1647.0}, {"date": "2019-08-23", "close": 4.7448, "volume": 91.0}, {"date": "2019-08-26", "close": 5.2205, "volume": 3232.0}, {"date": "2019-08-27", "close": 5.5, "volume": 3158.0}, {"date": "2019-08-28", "close": 5.501, "volume": 2184.0}, {"date": "2019-08-29", "close": 5.8, "volume": 860.0}, {"date": "2019-08-30", "close": 5.7, "volume": 2746.0}, {"date": "2019-09-03", "close": 5.1, "volume": 2008.0}, {"date": "2019-09-04", "close": 5.411, "volume": 910.0}, {"date": "2019-09-05", "close": 5.601, "volume": 175.0}, {"date": "2019-09-06", "close": 5.351, "volume": 285.0}, {"date": "2019-09-09", "close": 5.81, "volume": 1146.0}, {"date": "2019-09-10", "close": 5.779, "volume": 4056.0}, {"date": "2019-09-11", "close": 5.5, "volume": 485.0}, {"date": "2019-09-12", "close": 5.6699, "volume": 596.0}, {"date": "2019-09-13", "close": 5.672, "volume": 2056.0}, {"date": "2019-09-16", "close": 5.788, "volume": 15315.0}, {"date": "2019-09-17", "close": 5.2, "volume": 11609.0}, {"date": "2019-09-18", "close": 5.2, "volume": 1322.0}, {"date": "2019-09-19", "close": 4.968, "volume": 901.0}, {"date": "2019-09-20", "close": 5.3, "volume": 4319.0}, {"date": "2019-09-23", "close": 5.05, "volume": 1046.0}, {"date": "2019-09-24", "close": 4.802, "volume": 601.0}, {"date": "2019-09-25", "close": 4.84, "volume": 872.0}, {"date": "2019-09-26", "close": 4.7, "volume": 1067.0}, {"date": "2019-09-27", "close": 4.8, "volume": 372.0}, {"date": "2019-09-30", "close": 5.1, "volume": 539.0}, {"date": "2019-10-01", "close": 4.605, "volume": 652.0}, {"date": "2019-10-02", "close": 4.7, "volume": 1906.0}, {"date": "2019-10-03", "close": 5.1, "volume": 1397.0}, {"date": "2019-10-04", "close": 5.0, "volume": 879.0}, {"date": "2019-10-07", "close": 4.85, "volume": 619.0}, {"date": "2019-10-08", "close": 5.1, "volume": 621.0}, {"date": "2019-10-09", "close": 5.1, "volume": 496.0}, {"date": "2019-10-10", "close": 4.801, "volume": 321.0}, {"date": "2019-10-11", "close": 4.95, "volume": 908.0}, {"date": "2019-10-14", "close": 5.0, "volume": 1021.0}, {"date": "2019-10-15", "close": 5.1, "volume": 2470.0}, {"date": "2019-10-16", "close": 5.1, "volume": 1282.0}, {"date": "2019-10-17", "close": 5.0, "volume": 725.0}, {"date": "2019-10-18", "close": 4.802, "volume": 1290.0}, {"date": "2019-10-21", "close": 4.799, "volume": 994.0}, {"date": "2019-10-22", "close": 4.501, "volume": 630.0}, {"date": "2019-10-23", "close": 4.735, "volume": 502.0}, {"date": "2019-10-24", "close": 4.489, "volume": 2090.0}, {"date": "2019-10-25", "close": 4.515, "volume": 343.0}, {"date": "2019-10-28", "close": 4.191, "volume": 1932.0}, {"date": "2019-10-29", "close": 4.101, "volume": 860.0}, {"date": "2019-10-30", "close": 4.114, "volume": 461.0}, {"date": "2019-10-31", "close": 4.335, "volume": 349.0}, {"date": "2019-11-01", "close": 4.3, "volume": 898.0}, {"date": "2019-11-04", "close": 3.9, "volume": 5143.0}, {"date": "2019-11-05", "close": 3.8362, "volume": 663.0}, {"date": "2019-11-06", "close": 3.6, "volume": 1064.0}, {"date": "2019-11-07", "close": 3.6, "volume": 206.0}, {"date": "2019-11-08", "close": 3.602, "volume": 230.0}, {"date": "2019-11-11", "close": 3.553, "volume": 1111.0}, {"date": "2019-11-12", "close": 3.5, "volume": 622.0}, {"date": "2019-11-13", "close": 3.549, "volume": 449.0}, {"date": "2019-11-14", "close": 3.45, "volume": 506.0}, {"date": "2019-11-15", "close": 3.599, "volume": 3982.0}, {"date": "2019-11-18", "close": 3.6, "volume": 393.0}, {"date": "2019-11-19", "close": 3.7, "volume": 2600.0}, {"date": "2019-11-20", "close": 3.585, "volume": 2344.0}, {"date": "2019-11-21", "close": 3.749, "volume": 2021.0}, {"date": "2019-11-22", "close": 3.699, "volume": 511.0}, {"date": "2019-11-25", "close": 3.501, "volume": 2413.0}, {"date": "2019-11-26", "close": 3.322, "volume": 6651.0}, {"date": "2019-11-27", "close": 3.363, "volume": 776.0}, {"date": "2019-11-29", "close": 3.375, "volume": 218.0}, {"date": "2019-12-02", "close": 3.4978, "volume": 1645.0}, {"date": "2019-12-03", "close": 3.5555, "volume": 235.0}, {"date": "2019-12-04", "close": 3.41, "volume": 2011.0}, {"date": "2019-12-05", "close": 3.38, "volume": 649.0}, {"date": "2019-12-06", "close": 3.41, "volume": 1387.0}, {"date": "2019-12-09", "close": 3.35, "volume": 7062.0}, {"date": "2019-12-10", "close": 3.465, "volume": 2091.0}, {"date": "2019-12-11", "close": 3.61, "volume": 912.0}, {"date": "2019-12-12", "close": 3.4371, "volume": 53.0}, {"date": "2019-12-13", "close": 3.1, "volume": 1806.0}, {"date": "2019-12-16", "close": 3.4, "volume": 2481.0}, {"date": "2019-12-17", "close": 3.5, "volume": 877.0}, {"date": "2019-12-18", "close": 3.18, "volume": 1537.0}, {"date": "2019-12-19", "close": 3.2, "volume": 2007.0}, {"date": "2019-12-20", "close": 3.301, "volume": 2495.0}, {"date": "2019-12-23", "close": 3.3, "volume": 2700.0}, {"date": "2019-12-24", "close": 3.2, "volume": 218.0}, {"date": "2019-12-26", "close": 3.1, "volume": 1689.0}, {"date": "2019-12-27", "close": 3.4, "volume": 1785.0}, {"date": "2019-12-30", "close": 3.001, "volume": 6161.0}, {"date": "2019-12-31", "close": 3.02, "volume": 4900.0}, {"date": "2020-01-02", "close": 3.1, "volume": 1594.0}, {"date": "2020-01-03", "close": 3.8, "volume": 41275.0}, {"date": "2020-01-06", "close": 4.52, "volume": 85772.0}, {"date": "2020-01-07", "close": 5.8, "volume": 160209.0}, {"date": "2020-01-08", "close": 4.81, "volume": 159724.0}, {"date": "2020-01-09", "close": 4.89, "volume": 28357.0}, {"date": "2020-01-10", "close": 4.79, "volume": 14622.0}, {"date": "2020-01-13", "close": 4.7, "volume": 10587.0}, {"date": "2020-01-14", "close": 4.7599, "volume": 8535.0}, {"date": "2020-01-15", "close": 4.71, "volume": 13986.0}, {"date": "2020-01-16", "close": 4.81, "volume": 392.0}, {"date": "2020-01-17", "close": 4.997, "volume": 12758.0}, {"date": "2020-01-21", "close": 4.83, "volume": 15471.0}, {"date": "2020-01-22", "close": 4.7353, "volume": 4076.0}, {"date": "2020-01-23", "close": 4.72, "volume": 6750.0}, {"date": "2020-01-24", "close": 4.78, "volume": 15782.0}, {"date": "2020-01-27", "close": 4.89, "volume": 4689.0}, {"date": "2020-01-28", "close": 4.89, "volume": null}, {"date": "2020-01-29", "close": 4.88, "volume": 1522.0}, {"date": "2020-01-30", "close": 4.86, "volume": 4047.0}, {"date": "2020-01-31", "close": 4.88, "volume": 5741.0}, {"date": "2020-02-03", "close": 4.22, "volume": 4258.0}, {"date": "2020-02-04", "close": 4.0176, "volume": 3498.0}, {"date": "2020-02-05", "close": 4.2466, "volume": 904.0}, {"date": "2020-02-06", "close": 4.25, "volume": 588.0}, {"date": "2020-02-07", "close": 4.0, "volume": 1513.0}, {"date": "2020-02-10", "close": 4.0, "volume": null}, {"date": "2020-02-11", "close": 4.2, "volume": 6867.0}, {"date": "2020-02-12", "close": 4.6679, "volume": 14616.0}, {"date": "2020-02-13", "close": 4.6679, "volume": null}, {"date": "2020-02-14", "close": 4.4, "volume": 473.0}, {"date": "2020-02-18", "close": 4.405, "volume": 1979.0}, {"date": "2020-02-19", "close": 5.2766, "volume": 22946.0}, {"date": "2020-02-20", "close": 5.3, "volume": 77548.0}, {"date": "2020-02-21", "close": 5.4804, "volume": 21290.0}, {"date": "2020-02-24", "close": 4.6, "volume": 14644.0}, {"date": "2020-02-25", "close": 4.8497, "volume": 4062.0}, {"date": "2020-02-26", "close": 4.62, "volume": 2137.0}, {"date": "2020-02-27", "close": 4.37, "volume": 2700.0}, {"date": "2020-02-28", "close": 4.0446, "volume": 5754.0}, {"date": "2020-03-02", "close": 4.22, "volume": 41241.0}, {"date": "2020-03-03", "close": 4.2, "volume": 12854.0}, {"date": "2020-03-04", "close": 3.95, "volume": 7389.0}, {"date": "2020-03-05", "close": 3.85, "volume": 7948.0}, {"date": "2020-03-06", "close": 4.14, "volume": 2756.0}, {"date": "2020-03-09", "close": 3.79, "volume": 6587.0}, {"date": "2020-03-10", "close": 3.45, "volume": 3024.0}, {"date": "2020-03-11", "close": 3.22, "volume": 1757.0}, {"date": "2020-03-12", "close": 3.05, "volume": 2469.0}, {"date": "2020-03-13", "close": 3.04, "volume": 1027.0}, {"date": "2020-03-16", "close": 2.95, "volume": 10774.0}, {"date": "2020-03-17", "close": 2.7081, "volume": 6582.0}, {"date": "2020-03-18", "close": 2.4405, "volume": 2108.0}, {"date": "2020-03-19", "close": 2.46, "volume": 20126.0}, {"date": "2020-03-20", "close": 2.51, "volume": 931.0}, {"date": "2020-03-23", "close": 2.46, "volume": 6322.0}, {"date": "2020-03-24", "close": 2.6, "volume": 2761.0}, {"date": "2020-03-25", "close": 3.206, "volume": 24572.0}, {"date": "2020-03-26", "close": 3.34, "volume": 10020.0}, {"date": "2020-03-27", "close": 3.03, "volume": 6466.0}, {"date": "2020-03-30", "close": 2.86, "volume": 453.0}, {"date": "2020-03-31", "close": 3.1, "volume": 2023.0}, {"date": "2020-04-01", "close": 2.87, "volume": 1122.0}, {"date": "2020-04-02", "close": 3.376, "volume": 25099.0}, {"date": "2020-04-03", "close": 3.2001, "volume": 21136.0}, {"date": "2020-04-06", "close": 3.0502, "volume": 3616.0}, {"date": "2020-04-07", "close": 3.13, "volume": 6477.0}, {"date": "2020-04-08", "close": 3.29, "volume": 6855.0}, {"date": "2020-04-09", "close": 3.4938, "volume": 23790.0}, {"date": "2020-04-13", "close": 3.68, "volume": 1671.0}, {"date": "2020-04-14", "close": 3.5, "volume": 3461.0}, {"date": "2020-04-15", "close": 3.0, "volume": 6121.0}, {"date": "2020-04-16", "close": 3.37, "volume": 10223.0}, {"date": "2020-04-17", "close": 3.4, "volume": 3551.0}, {"date": "2020-04-20", "close": 3.15, "volume": 9221.0}, {"date": "2020-04-21", "close": 2.9173, "volume": 20494.0}, {"date": "2020-04-22", "close": 3.0352, "volume": 14120.0}, {"date": "2020-04-23", "close": 3.1853, "volume": 11233.0}, {"date": "2020-04-24", "close": 3.47, "volume": 23062.0}, {"date": "2020-04-27", "close": 3.355, "volume": 1924.0}, {"date": "2020-04-28", "close": 3.2122, "volume": 1789.0}, {"date": "2020-04-29", "close": 3.228, "volume": 17461.0}, {"date": "2020-04-30", "close": 3.189, "volume": 5336.0}, {"date": "2020-05-01", "close": 3.15, "volume": 2100.0}, {"date": "2020-05-04", "close": 4.6, "volume": 981650.0}, {"date": "2020-05-05", "close": 4.84, "volume": 206956.0}, {"date": "2020-05-06", "close": 4.86, "volume": 26940.0}, {"date": "2020-05-07", "close": 4.96, "volume": 67574.0}, {"date": "2020-05-08", "close": 4.8, "volume": 27602.0}, {"date": "2020-05-11", "close": 4.95, "volume": 39849.0}, {"date": "2020-05-12", "close": 5.09, "volume": 43525.0}, {"date": "2020-05-13", "close": 4.975, "volume": 37747.0}, {"date": "2020-05-14", "close": 5.04, "volume": 54327.0}, {"date": "2020-05-15", "close": 5.075, "volume": 186066.0}, {"date": "2020-05-18", "close": 5.17, "volume": 38194.0}, {"date": "2020-05-19", "close": 5.01, "volume": 47659.0}, {"date": "2020-05-20", "close": 5.265, "volume": 145391.0}, {"date": "2020-05-21", "close": 5.61, "volume": 183334.0}, {"date": "2020-05-22", "close": 5.52, "volume": 33000.0}, {"date": "2020-05-26", "close": 5.93, "volume": 146810.0}, {"date": "2020-05-27", "close": 5.85, "volume": 38520.0}, {"date": "2020-05-28", "close": 6.6, "volume": 338923.0}, {"date": "2020-05-29", "close": 6.43, "volume": 66793.0}, {"date": "2020-06-01", "close": 7.07, "volume": 486379.0}, {"date": "2020-06-02", "close": 7.05, "volume": 152243.0}, {"date": "2020-06-03", "close": 6.78, "volume": 94896.0}, {"date": "2020-06-04", "close": 6.46, "volume": 162726.0}, {"date": "2020-06-05", "close": 7.98, "volume": 664901.0}, {"date": "2020-06-08", "close": 7.66, "volume": 399646.0}, {"date": "2020-06-09", "close": 7.45, "volume": 85068.0}, {"date": "2020-06-10", "close": 7.07, "volume": 62254.0}, {"date": "2020-06-11", "close": 6.04, "volume": 86889.0}, {"date": "2020-06-12", "close": 6.13, "volume": 60854.0}, {"date": "2020-06-15", "close": 6.35, "volume": 104202.0}, {"date": "2020-06-16", "close": 6.09, "volume": 73448.0}, {"date": "2020-06-17", "close": 5.96, "volume": 33017.0}, {"date": "2020-06-18", "close": 6.06, "volume": 20855.0}, {"date": "2020-06-19", "close": 6.09, "volume": 144315.0}, {"date": "2020-06-22", "close": 5.9, "volume": 85794.0}, {"date": "2020-06-23", "close": 5.93, "volume": 41817.0}, {"date": "2020-06-24", "close": 5.6, "volume": 26306.0}, {"date": "2020-06-25", "close": 5.77, "volume": 34358.0}, {"date": "2020-06-26", "close": 5.78, "volume": 20530.0}, {"date": "2020-06-29", "close": 5.5, "volume": 7167.0}, {"date": "2020-06-30", "close": 5.18, "volume": 25683.0}, {"date": "2020-07-01", "close": 4.9, "volume": 16672.0}, {"date": "2020-07-02", "close": 4.75, "volume": 69618.0}, {"date": "2020-07-06", "close": 5.09, "volume": 84879.0}, {"date": "2020-07-07", "close": 5.54, "volume": 378235.0}, {"date": "2020-07-08", "close": 5.2, "volume": 81170.0}, {"date": "2020-07-09", "close": 4.87, "volume": 25977.0}, {"date": "2020-07-10", "close": 4.85, "volume": 9033.0}, {"date": "2020-07-13", "close": 4.81, "volume": 26423.0}, {"date": "2020-07-14", "close": 4.8, "volume": 16120.0}, {"date": "2020-07-15", "close": 4.77, "volume": 23880.0}, {"date": "2020-07-16", "close": 4.75, "volume": 17466.0}, {"date": "2020-07-17", "close": 4.69, "volume": 10803.0}, {"date": "2020-07-20", "close": 4.74, "volume": 8896.0}, {"date": "2020-07-21", "close": 5.01, "volume": 387508.0}, {"date": "2020-07-22", "close": 7.83, "volume": 3934520.0}, {"date": "2020-07-23", "close": 7.2, "volume": 1838797.0}, {"date": "2020-07-24", "close": 5.89, "volume": 276555.0}, {"date": "2020-07-27", "close": 5.36, "volume": 99259.0}, {"date": "2020-07-28", "close": 5.47, "volume": 53736.0}, {"date": "2020-07-29", "close": 5.11, "volume": 50050.0}, {"date": "2020-07-30", "close": 5.35, "volume": 51315.0}, {"date": "2020-07-31", "close": 6.0, "volume": 530565.0}, {"date": "2020-08-03", "close": 5.36, "volume": 70953.0}, {"date": "2020-08-04", "close": 5.36, "volume": 211116.0}, {"date": "2020-08-05", "close": 5.63, "volume": 671200.0}, {"date": "2020-08-06", "close": 5.71, "volume": 493418.0}, {"date": "2020-08-07", "close": 5.49, "volume": 59000.0}, {"date": "2020-08-10", "close": 5.85, "volume": 434098.0}, {"date": "2020-08-11", "close": 6.64, "volume": 815701.0}, {"date": "2020-08-12", "close": 6.38, "volume": 69917.0}, {"date": "2020-08-13", "close": 6.17, "volume": 46300.0}, {"date": "2020-08-14", "close": 6.14, "volume": 629183.0}, {"date": "2020-08-17", "close": 6.09, "volume": 68624.0}, {"date": "2020-08-18", "close": 6.02, "volume": 29499.0}, {"date": "2020-08-19", "close": 5.89, "volume": 76894.0}, {"date": "2020-08-20", "close": 5.72, "volume": 121290.0}, {"date": "2020-08-21", "close": 5.36, "volume": 68969.0}, {"date": "2020-08-24", "close": 5.3, "volume": 45745.0}, {"date": "2020-08-25", "close": 5.37, "volume": 161659.0}, {"date": "2020-08-26", "close": 5.62, "volume": 212564.0}, {"date": "2020-08-27", "close": 5.71, "volume": 288851.0}, {"date": "2020-08-28", "close": 5.89, "volume": 128048.0}, {"date": "2020-08-31", "close": 5.6, "volume": 60893.0}, {"date": "2020-09-01", "close": 5.41, "volume": 61947.0}, {"date": "2020-09-02", "close": 4.95, "volume": 129661.0}, {"date": "2020-09-03", "close": 5.02, "volume": 88117.0}, {"date": "2020-09-04", "close": 4.85, "volume": 113114.0}, {"date": "2020-09-08", "close": 4.54, "volume": 62252.0}, {"date": "2020-09-09", "close": 4.62, "volume": 28599.0}, {"date": "2020-09-10", "close": 4.5, "volume": 34266.0}, {"date": "2020-09-11", "close": 4.6, "volume": 21245.0}, {"date": "2020-09-14", "close": 4.61, "volume": 20083.0}, {"date": "2020-09-15", "close": 4.71, "volume": 115908.0}, {"date": "2020-09-16", "close": 4.98, "volume": 165537.0}, {"date": "2020-09-17", "close": 4.835, "volume": 41405.0}, {"date": "2020-09-18", "close": 5.0, "volume": 113132.0}, {"date": "2020-09-21", "close": 4.345, "volume": 83037.0}, {"date": "2020-09-22", "close": 4.29, "volume": 15043.0}, {"date": "2020-09-23", "close": 4.26, "volume": 37202.0}, {"date": "2020-09-24", "close": 4.27, "volume": 130038.0}, {"date": "2020-09-25", "close": 4.29, "volume": 25508.0}, {"date": "2020-09-28", "close": 4.32, "volume": 16323.0}, {"date": "2020-09-29", "close": 6.77, "volume": 15580040.0}, {"date": "2020-09-30", "close": 5.0, "volume": 714656.0}, {"date": "2020-10-01", "close": 5.32, "volume": 441333.0}, {"date": "2020-10-02", "close": 5.21, "volume": 212185.0}, {"date": "2020-10-05", "close": 5.26, "volume": 385744.0}, {"date": "2020-10-06", "close": 5.6, "volume": 1470249.0}, {"date": "2020-10-07", "close": 5.22, "volume": 359453.0}, {"date": "2020-10-08", "close": 5.73, "volume": 2809267.0}, {"date": "2020-10-09", "close": 5.36, "volume": 400030.0}, {"date": "2020-10-12", "close": 5.18, "volume": 173056.0}, {"date": "2020-10-13", "close": 5.69, "volume": 1803464.0}, {"date": "2020-10-14", "close": 5.52, "volume": 388387.0}, {"date": "2020-10-15", "close": 5.38, "volume": 187660.0}, {"date": "2020-10-16", "close": 5.2, "volume": 142188.0}, {"date": "2020-10-19", "close": 5.22, "volume": 294643.0}, {"date": "2020-10-20", "close": 5.08, "volume": 167217.0}, {"date": "2020-10-21", "close": 5.08, "volume": 197554.0}, {"date": "2020-10-22", "close": 5.33, "volume": 355022.0}, {"date": "2020-10-23", "close": 5.2, "volume": 85674.0}, {"date": "2020-10-26", "close": 5.1, "volume": 193862.0}, {"date": "2020-10-27", "close": 5.17, "volume": 81794.0}, {"date": "2020-10-28", "close": 4.85, "volume": 97056.0}, {"date": "2020-10-29", "close": 4.65, "volume": 120064.0}, {"date": "2020-10-30", "close": 4.02, "volume": 247211.0}, {"date": "2020-11-02", "close": 4.05, "volume": 95836.0}, {"date": "2020-11-03", "close": 4.26, "volume": 75686.0}, {"date": "2020-11-04", "close": 4.26, "volume": 35479.0}, {"date": "2020-11-05", "close": 4.21, "volume": 66940.0}, {"date": "2020-11-06", "close": 4.03, "volume": 72389.0}, {"date": "2020-11-09", "close": 4.12, "volume": 186278.0}, {"date": "2020-11-10", "close": 4.22, "volume": 151892.0}, {"date": "2020-11-11", "close": 4.01, "volume": 218744.0}, {"date": "2020-11-12", "close": 3.33, "volume": 1397080.0}, {"date": "2020-11-13", "close": 3.21, "volume": 301328.0}, {"date": "2020-11-16", "close": 3.19, "volume": 243885.0}, {"date": "2020-11-17", "close": 3.2, "volume": 87294.0}, {"date": "2020-11-18", "close": 3.24, "volume": 224236.0}, {"date": "2020-11-19", "close": 3.43, "volume": 522493.0}, {"date": "2020-11-20", "close": 3.32, "volume": 557868.0}, {"date": "2020-11-23", "close": 3.47, "volume": 320745.0}, {"date": "2020-11-24", "close": 4.21, "volume": 2321201.0}, {"date": "2020-11-25", "close": 4.19, "volume": 385849.0}, {"date": "2020-11-27", "close": 4.05, "volume": 162011.0}, {"date": "2020-11-30", "close": 4.04, "volume": 337402.0}, {"date": "2020-12-01", "close": 4.24, "volume": 575791.0}, {"date": "2020-12-02", "close": 4.34, "volume": 489810.0}, {"date": "2020-12-03", "close": 4.11, "volume": 376636.0}, {"date": "2020-12-04", "close": 4.11, "volume": 209587.0}, {"date": "2020-12-07", "close": 4.03, "volume": 319277.0}, {"date": "2020-12-08", "close": 3.86, "volume": 234609.0}, {"date": "2020-12-09", "close": 3.79, "volume": 205164.0}, {"date": "2020-12-10", "close": 4.08, "volume": 296237.0}, {"date": "2020-12-11", "close": 3.94, "volume": 103546.0}, {"date": "2020-12-14", "close": 3.88, "volume": 267432.0}, {"date": "2020-12-15", "close": 3.88, "volume": 294650.0}, {"date": "2020-12-16", "close": 3.8, "volume": 255058.0}, {"date": "2020-12-17", "close": 3.79, "volume": 137812.0}, {"date": "2020-12-18", "close": 3.61, "volume": 191707.0}, {"date": "2020-12-21", "close": 3.67, "volume": 122629.0}, {"date": "2020-12-22", "close": 3.62, "volume": 115112.0}, {"date": "2020-12-23", "close": 3.76, "volume": 109971.0}, {"date": "2020-12-24", "close": 3.76, "volume": 92262.0}, {"date": "2020-12-28", "close": 3.86, "volume": 696930.0}, {"date": "2020-12-29", "close": 3.7, "volume": 108221.0}, {"date": "2020-12-30", "close": 3.81, "volume": 1008953.0}, {"date": "2020-12-31", "close": 3.68, "volume": 90352.0}, {"date": "2021-01-04", "close": 3.74, "volume": 115677.0}, {"date": "2021-01-05", "close": 4.12, "volume": 1917877.0}, {"date": "2021-01-06", "close": 3.77, "volume": 530921.0}, {"date": "2021-01-07", "close": 3.95, "volume": 263207.0}, {"date": "2021-01-08", "close": 4.09, "volume": 457502.0}, {"date": "2021-01-11", "close": 4.21, "volume": 558050.0}, {"date": "2021-01-12", "close": 4.43, "volume": 554124.0}, {"date": "2021-01-13", "close": 4.35, "volume": 250552.0}, {"date": "2021-01-14", "close": 4.42, "volume": 285222.0}, {"date": "2021-01-15", "close": 4.45, "volume": 986351.0}, {"date": "2021-01-19", "close": 4.79, "volume": 2072536.0}, {"date": "2021-01-20", "close": 4.53, "volume": 575402.0}, {"date": "2021-01-21", "close": 4.5, "volume": 674409.0}, {"date": "2021-01-22", "close": 4.55, "volume": 355017.0}, {"date": "2021-01-25", "close": 5.1, "volume": 3110635.0}, {"date": "2021-01-26", "close": 4.75, "volume": 491293.0}, {"date": "2021-01-27", "close": 4.34, "volume": 577144.0}, {"date": "2021-01-28", "close": 6.57, "volume": 13228940.0}, {"date": "2021-01-29", "close": 4.71, "volume": 1829293.0}, {"date": "2021-02-01", "close": 4.76, "volume": 1110572.0}, {"date": "2021-02-02", "close": 5.04, "volume": 2012275.0}, {"date": "2021-02-03", "close": 5.41, "volume": 554946.0}, {"date": "2021-02-04", "close": 5.08, "volume": 578724.0}, {"date": "2021-02-05", "close": 5.55, "volume": 1212489.0}, {"date": "2021-02-08", "close": 5.98, "volume": 864100.0}, {"date": "2021-02-09", "close": 5.9, "volume": 700978.0}, {"date": "2021-02-10", "close": 7.1, "volume": 1103368.0}, {"date": "2021-02-11", "close": 6.33, "volume": 620532.0}, {"date": "2021-02-12", "close": 5.58, "volume": 1272574.0}, {"date": "2021-02-16", "close": 5.85, "volume": 1072612.0}, {"date": "2021-02-17", "close": 5.53, "volume": 718628.0}, {"date": "2021-02-18", "close": 5.6, "volume": 968220.0}, {"date": "2021-02-19", "close": 5.25, "volume": 469247.0}, {"date": "2021-02-22", "close": 5.36, "volume": 1210696.0}, {"date": "2021-02-23", "close": 4.9, "volume": 565605.0}, {"date": "2021-02-24", "close": 5.16, "volume": 599572.0}, {"date": "2021-02-25", "close": 4.78, "volume": 525735.0}, {"date": "2021-02-26", "close": 4.67, "volume": 428886.0}, {"date": "2021-03-01", "close": 4.74, "volume": 199454.0}, {"date": "2021-03-02", "close": 4.61, "volume": 185170.0}, {"date": "2021-03-03", "close": 4.67, "volume": 393845.0}, {"date": "2021-03-04", "close": 4.47, "volume": 379886.0}, {"date": "2021-03-05", "close": 4.7, "volume": 1204506.0}, {"date": "2021-03-08", "close": 4.61, "volume": 1021811.0}, {"date": "2021-03-09", "close": 4.78, "volume": 271892.0}, {"date": "2021-03-10", "close": 5.05, "volume": 2922239.0}, {"date": "2021-03-11", "close": 5.01, "volume": 839207.0}, {"date": "2021-03-12", "close": 5.17, "volume": 358807.0}, {"date": "2021-03-15", "close": 5.19, "volume": 440435.0}, {"date": "2021-03-16", "close": 4.8, "volume": 318064.0}, {"date": "2021-03-17", "close": 4.91, "volume": 191607.0}, {"date": "2021-03-18", "close": 4.5, "volume": 368600.0}, {"date": "2021-03-19", "close": 4.56, "volume": 85596.0}, {"date": "2021-03-22", "close": 4.54, "volume": 198491.0}, {"date": "2021-03-23", "close": 4.36, "volume": 132652.0}, {"date": "2021-03-24", "close": 4.37, "volume": 369363.0}, {"date": "2021-03-25", "close": 4.22, "volume": 124980.0}, {"date": "2021-03-26", "close": 4.35, "volume": 140769.0}, {"date": "2021-03-29", "close": 4.06, "volume": 145022.0}, {"date": "2021-03-30", "close": 4.2, "volume": 283290.0}, {"date": "2021-03-31", "close": 4.38, "volume": 130971.0}, {"date": "2021-04-01", "close": 4.53, "volume": 405491.0}, {"date": "2021-04-05", "close": 4.44, "volume": 102092.0}, {"date": "2021-04-06", "close": 4.33, "volume": 493813.0}, {"date": "2021-04-07", "close": 4.3, "volume": 104910.0}, {"date": "2021-04-08", "close": 4.22, "volume": 132978.0}, {"date": "2021-04-09", "close": 4.2, "volume": 161821.0}, {"date": "2021-04-12", "close": 3.87, "volume": 209844.0}, {"date": "2021-04-13", "close": 3.94, "volume": 103305.0}, {"date": "2021-04-14", "close": 4.03, "volume": 118644.0}, {"date": "2021-04-15", "close": 3.88, "volume": 100255.0}, {"date": "2021-04-16", "close": 3.85, "volume": 75880.0}, {"date": "2021-04-19", "close": 3.84, "volume": 48550.0}, {"date": "2021-04-20", "close": 3.78, "volume": 76088.0}, {"date": "2021-04-21", "close": 3.89, "volume": 47705.0}, {"date": "2021-04-22", "close": 3.91, "volume": 44790.0}, {"date": "2021-04-23", "close": 3.96, "volume": 66921.0}, {"date": "2021-04-26", "close": 4.14, "volume": 69234.0}, {"date": "2021-04-27", "close": 4.14, "volume": 30367.0}, {"date": "2021-04-28", "close": 4.2, "volume": 248801.0}, {"date": "2021-04-29", "close": 4.26, "volume": 127829.0}, {"date": "2021-04-30", "close": 4.1, "volume": 62368.0}, {"date": "2021-05-03", "close": 4.25, "volume": 255407.0}, {"date": "2021-05-04", "close": 4.25, "volume": 185502.0}, {"date": "2021-05-05", "close": 4.27, "volume": 143089.0}, {"date": "2021-05-06", "close": 4.18, "volume": 120019.0}, {"date": "2021-05-07", "close": 4.36, "volume": 56657.0}, {"date": "2021-05-10", "close": 4.19, "volume": 68846.0}, {"date": "2021-05-11", "close": 4.16, "volume": 45458.0}, {"date": "2021-05-12", "close": 4.22, "volume": 1041596.0}, {"date": "2021-05-13", "close": 3.88, "volume": 236647.0}, {"date": "2021-05-14", "close": 3.91, "volume": 153199.0}, {"date": "2021-05-17", "close": 3.97, "volume": 189286.0}, {"date": "2021-05-18", "close": 4.02, "volume": 69215.0}, {"date": "2021-05-19", "close": 3.97, "volume": 80527.0}, {"date": "2021-05-20", "close": 3.91, "volume": 38307.0}, {"date": "2021-05-21", "close": 4.01, "volume": 90190.0}, {"date": "2021-05-24", "close": 3.98, "volume": 37031.0}, {"date": "2021-05-25", "close": 3.87, "volume": 59251.0}, {"date": "2021-05-26", "close": 3.93, "volume": 32348.0}, {"date": "2021-05-27", "close": 4.11, "volume": 359339.0}, {"date": "2021-05-28", "close": 4.0, "volume": 113298.0}, {"date": "2021-06-01", "close": 4.16, "volume": 1044656.0}, {"date": "2021-06-02", "close": 4.15, "volume": 259098.0}, {"date": "2021-06-03", "close": 4.13, "volume": 160426.0}, {"date": "2021-06-04", "close": 4.16, "volume": 119358.0}, {"date": "2021-06-07", "close": 4.13, "volume": 133196.0}, {"date": "2021-06-08", "close": 4.64, "volume": 370426.0}, {"date": "2021-06-09", "close": 4.53, "volume": 341005.0}, {"date": "2021-06-10", "close": 4.36, "volume": 142221.0}, {"date": "2021-06-11", "close": 4.46, "volume": 67043.0}, {"date": "2021-06-14", "close": 4.53, "volume": 145194.0}, {"date": "2021-06-15", "close": 4.29, "volume": 62943.0}, {"date": "2021-06-16", "close": 4.33, "volume": 368336.0}, {"date": "2021-06-17", "close": 4.19, "volume": 123375.0}, {"date": "2021-06-18", "close": 4.18, "volume": 135915.0}, {"date": "2021-06-21", "close": 5.06, "volume": 2784502.0}, {"date": "2021-06-22", "close": 4.6, "volume": 1058346.0}, {"date": "2021-06-23", "close": 4.69, "volume": 278975.0}, {"date": "2021-06-24", "close": 4.9, "volume": 756521.0}, {"date": "2021-06-25", "close": 4.79, "volume": 306603.0}, {"date": "2021-06-28", "close": 4.56, "volume": 448281.0}, {"date": "2021-06-29", "close": 4.26, "volume": 221762.0}, {"date": "2021-06-30", "close": 4.74, "volume": 1221558.0}, {"date": "2021-07-01", "close": 4.7, "volume": 2607118.0}, {"date": "2021-07-02", "close": 4.48, "volume": 316359.0}, {"date": "2021-07-06", "close": 4.25, "volume": 400681.0}, {"date": "2021-07-07", "close": 3.88, "volume": 408285.0}, {"date": "2021-07-08", "close": 4.05, "volume": 581357.0}, {"date": "2021-07-09", "close": 4.3, "volume": 355003.0}, {"date": "2021-07-12", "close": 4.09, "volume": 69508.0}, {"date": "2021-07-13", "close": 4.16, "volume": 212603.0}, {"date": "2021-07-14", "close": 5.04, "volume": 76380210.0}, {"date": "2021-07-15", "close": 4.39, "volume": 2678388.0}, {"date": "2021-07-16", "close": 4.08, "volume": 870738.0}, {"date": "2021-07-19", "close": 4.13, "volume": 766785.0}, {"date": "2021-07-20", "close": 3.96, "volume": 903268.0}, {"date": "2021-07-21", "close": 4.12, "volume": 846522.0}, {"date": "2021-07-22", "close": 4.01, "volume": 510646.0}, {"date": "2021-07-23", "close": 3.95, "volume": 288277.0}, {"date": "2021-07-26", "close": 3.93, "volume": 322221.0}, {"date": "2021-07-27", "close": 3.87, "volume": 264854.0}, {"date": "2021-07-28", "close": 4.01, "volume": 317515.0}, {"date": "2021-07-29", "close": 4.01, "volume": 284053.0}, {"date": "2021-07-30", "close": 3.9, "volume": 223427.0}, {"date": "2021-08-02", "close": 3.86, "volume": 186231.0}, {"date": "2021-08-03", "close": 3.79, "volume": 588363.0}, {"date": "2021-08-04", "close": 3.73, "volume": 307365.0}, {"date": "2021-08-05", "close": 3.71, "volume": 107141.0}, {"date": "2021-08-06", "close": 3.76, "volume": 80879.0}, {"date": "2021-08-09", "close": 3.89, "volume": 315550.0}, {"date": "2021-08-10", "close": 3.8, "volume": 240860.0}, {"date": "2021-08-11", "close": 3.9, "volume": 672601.0}, {"date": "2021-08-12", "close": 3.9, "volume": 364107.0}, {"date": "2021-08-13", "close": 3.64, "volume": 229871.0}, {"date": "2021-08-16", "close": 3.52, "volume": 144117.0}, {"date": "2021-08-17", "close": 3.53, "volume": 95518.0}, {"date": "2021-08-18", "close": 3.51, "volume": 147860.0}, {"date": "2021-08-19", "close": 3.54, "volume": 61333.0}, {"date": "2021-08-20", "close": 3.5, "volume": 57844.0}, {"date": "2021-08-23", "close": 3.77, "volume": 209692.0}, {"date": "2021-08-24", "close": 3.83, "volume": 87735.0}, {"date": "2021-08-25", "close": 3.85, "volume": 96400.0}, {"date": "2021-08-26", "close": 3.78, "volume": 128612.0}, {"date": "2021-08-27", "close": 3.93, "volume": 287931.0}, {"date": "2021-08-30", "close": 3.98, "volume": 493238.0}, {"date": "2021-08-31", "close": 3.99, "volume": 84404.0}, {"date": "2021-09-01", "close": 4.1, "volume": 560260.0}, {"date": "2021-09-02", "close": 3.96, "volume": 293601.0}, {"date": "2021-09-03", "close": 4.09, "volume": 443854.0}, {"date": "2021-09-07", "close": 4.06, "volume": 199178.0}, {"date": "2021-09-08", "close": 4.24, "volume": 527374.0}, {"date": "2021-09-09", "close": 4.14, "volume": 294406.0}, {"date": "2021-09-10", "close": 4.23, "volume": 388660.0}, {"date": "2021-09-13", "close": 4.36, "volume": 310806.0}, {"date": "2021-09-14", "close": 4.32, "volume": 415982.0}, {"date": "2021-09-15", "close": 4.42, "volume": 328865.0}, {"date": "2021-09-16", "close": 4.42, "volume": 202253.0}, {"date": "2021-09-17", "close": 4.31, "volume": 466467.0}, {"date": "2021-09-20", "close": 4.1, "volume": 162909.0}, {"date": "2021-09-21", "close": 4.13, "volume": 301504.0}, {"date": "2021-09-22", "close": 4.38, "volume": 261943.0}, {"date": "2021-09-23", "close": 4.66, "volume": 438248.0}, {"date": "2021-09-24", "close": 4.71, "volume": 456648.0}, {"date": "2021-09-27", "close": 4.97, "volume": 2505566.0}, {"date": "2021-09-28", "close": 4.51, "volume": 700250.0}, {"date": "2021-09-29", "close": 4.78, "volume": 821164.0}, {"date": "2021-09-30", "close": 4.58, "volume": 268285.0}, {"date": "2021-10-01", "close": 4.77, "volume": 471676.0}, {"date": "2021-10-04", "close": 4.72, "volume": 1724050.0}, {"date": "2021-10-05", "close": 4.84, "volume": 19406400.0}, {"date": "2021-10-06", "close": 4.14, "volume": 1026672.0}, {"date": "2021-10-07", "close": 4.16, "volume": 675210.0}, {"date": "2021-10-08", "close": 3.99, "volume": 670693.0}, {"date": "2021-10-11", "close": 3.98, "volume": 673359.0}, {"date": "2021-10-12", "close": 3.97, "volume": 473175.0}, {"date": "2021-10-13", "close": 3.99, "volume": 301496.0}, {"date": "2021-10-14", "close": 4.07, "volume": 183302.0}, {"date": "2021-10-15", "close": 3.99, "volume": 150807.0}, {"date": "2021-10-18", "close": 3.92, "volume": 311855.0}, {"date": "2021-10-19", "close": 3.91, "volume": 244828.0}, {"date": "2021-10-20", "close": 3.98, "volume": 162237.0}, {"date": "2021-10-21", "close": 3.84, "volume": 143034.0}, {"date": "2021-10-22", "close": 3.82, "volume": 462804.0}, {"date": "2021-10-25", "close": 3.97, "volume": 126087.0}, {"date": "2021-10-26", "close": 3.86, "volume": 185336.0}, {"date": "2021-10-27", "close": 3.79, "volume": 112423.0}, {"date": "2021-10-28", "close": 3.81, "volume": 102878.0}, {"date": "2021-10-29", "close": 3.72, "volume": 107608.0}, {"date": "2021-11-01", "close": 3.81, "volume": 72150.0}, {"date": "2021-11-02", "close": 3.81, "volume": 71738.0}, {"date": "2021-11-03", "close": 3.95, "volume": 243306.0}, {"date": "2021-11-04", "close": 3.79, "volume": 155182.0}, {"date": "2021-11-05", "close": 3.86, "volume": 74786.0}, {"date": "2021-11-08", "close": 3.9, "volume": 92092.0}, {"date": "2021-11-09", "close": 3.85, "volume": 76310.0}, {"date": "2021-11-10", "close": 3.76, "volume": 112943.0}, {"date": "2021-11-11", "close": 3.76, "volume": 42622.0}, {"date": "2021-11-12", "close": 3.83, "volume": 53358.0}, {"date": "2021-11-15", "close": 3.98, "volume": 82617.0}, {"date": "2021-11-16", "close": 4.01, "volume": 232015.0}, {"date": "2021-11-17", "close": 3.97, "volume": 89471.0}, {"date": "2021-11-18", "close": 3.79, "volume": 85085.0}, {"date": "2021-11-19", "close": 3.75, "volume": 103222.0}, {"date": "2021-11-22", "close": 3.62, "volume": 142966.0}, {"date": "2021-11-23", "close": 3.58, "volume": 124872.0}, {"date": "2021-11-24", "close": 3.65, "volume": 26086.0}, {"date": "2021-11-26", "close": 3.61, "volume": 57080.0}, {"date": "2021-11-29", "close": 3.6, "volume": 20827.0}, {"date": "2021-11-30", "close": 3.59, "volume": 42308.0}, {"date": "2021-12-01", "close": 3.26, "volume": 428086.0}, {"date": "2021-12-02", "close": 3.385, "volume": 184742.0}, {"date": "2021-12-03", "close": 3.2, "volume": 105751.0}, {"date": "2021-12-06", "close": 3.28, "volume": 101225.0}, {"date": "2021-12-07", "close": 3.37, "volume": 137937.0}, {"date": "2021-12-08", "close": 3.54, "volume": 56024.0}, {"date": "2021-12-09", "close": 3.43, "volume": 36784.0}, {"date": "2021-12-10", "close": 3.43, "volume": 46767.0}, {"date": "2021-12-13", "close": 3.27, "volume": 65773.0}, {"date": "2021-12-14", "close": 3.23, "volume": 45200.0}, {"date": "2021-12-15", "close": 3.4, "volume": 123347.0}, {"date": "2021-12-16", "close": 3.35, "volume": 65231.0}, {"date": "2021-12-17", "close": 3.42, "volume": 33047.0}, {"date": "2021-12-20", "close": 3.45, "volume": 83324.0}, {"date": "2021-12-21", "close": 3.57, "volume": 55767.0}, {"date": "2021-12-22", "close": 3.64, "volume": 45434.0}, {"date": "2021-12-23", "close": 3.5, "volume": 93529.0}, {"date": "2021-12-27", "close": 3.46, "volume": 75924.0}, {"date": "2021-12-28", "close": 3.44, "volume": 57826.0}, {"date": "2021-12-29", "close": 3.36, "volume": 118278.0}, {"date": "2021-12-30", "close": 3.22, "volume": 208470.0}, {"date": "2021-12-31", "close": 3.27, "volume": 116628.0}, {"date": "2022-01-03", "close": 3.39, "volume": 47504.0}, {"date": "2022-01-04", "close": 3.4, "volume": 44526.0}, {"date": "2022-01-05", "close": 3.25, "volume": 29825.0}, {"date": "2022-01-06", "close": 3.37, "volume": 87881.0}, {"date": "2022-01-07", "close": 3.38, "volume": 19947.0}, {"date": "2022-01-10", "close": 3.42, "volume": 44637.0}, {"date": "2022-01-11", "close": 3.49, "volume": 73468.0}, {"date": "2022-01-12", "close": 3.56, "volume": 121872.0}, {"date": "2022-01-13", "close": 3.45, "volume": 49593.0}, {"date": "2022-01-14", "close": 3.7, "volume": 158395.0}, {"date": "2022-01-18", "close": 3.59, "volume": 290982.0}, {"date": "2022-01-19", "close": 3.63, "volume": 94008.0}, {"date": "2022-01-20", "close": 3.3, "volume": 1089593.0}, {"date": "2022-01-21", "close": 3.21, "volume": 147026.0}, {"date": "2022-01-24", "close": 3.19, "volume": 144122.0}, {"date": "2022-01-25", "close": 3.18, "volume": 97745.0}, {"date": "2022-01-26", "close": 3.14, "volume": 85216.0}, {"date": "2022-01-27", "close": 3.03, "volume": 424248.0}, {"date": "2022-01-28", "close": 3.15, "volume": 784668.0}, {"date": "2022-01-31", "close": 3.25, "volume": 89798.0}, {"date": "2022-02-01", "close": 3.35, "volume": 61218.0}, {"date": "2022-02-02", "close": 3.34, "volume": 94808.0}, {"date": "2022-02-03", "close": 3.34, "volume": 72432.0}, {"date": "2022-02-04", "close": 3.41, "volume": 82853.0}, {"date": "2022-02-07", "close": 3.47, "volume": 43233.0}, {"date": "2022-02-08", "close": 3.38, "volume": 23482.0}, {"date": "2022-02-09", "close": 3.53, "volume": 76007.0}, {"date": "2022-02-10", "close": 3.46, "volume": 55709.0}, {"date": "2022-02-11", "close": 3.42, "volume": 161277.0}, {"date": "2022-02-14", "close": 3.46, "volume": 184208.0}, {"date": "2022-02-15", "close": 3.5, "volume": 32153.0}, {"date": "2022-02-16", "close": 3.47, "volume": 100457.0}, {"date": "2022-02-17", "close": 3.67, "volume": 246717.0}, {"date": "2022-02-18", "close": 3.62, "volume": 114663.0}, {"date": "2022-02-22", "close": 3.9, "volume": 1818059.0}, {"date": "2022-02-23", "close": 4.11, "volume": 477920.0}, {"date": "2022-02-24", "close": 4.13, "volume": 1153825.0}, {"date": "2022-02-25", "close": 3.74, "volume": 404197.0}, {"date": "2022-02-28", "close": 3.92, "volume": 369053.0}, {"date": "2022-03-01", "close": 3.92, "volume": 327579.0}, {"date": "2022-03-02", "close": 3.97, "volume": 324302.0}, {"date": "2022-03-03", "close": 3.89, "volume": 419952.0}, {"date": "2022-03-04", "close": 4.58, "volume": 2462066.0}, {"date": "2022-03-07", "close": 6.32, "volume": 13022590.0}, {"date": "2022-03-08", "close": 7.36, "volume": 43506270.0}, {"date": "2022-03-09", "close": 7.07, "volume": 7213584.0}, {"date": "2022-03-10", "close": 7.82, "volume": 4552399.0}, {"date": "2022-03-11", "close": 6.7, "volume": 1498749.0}, {"date": "2022-03-14", "close": 6.55, "volume": 1398855.0}, {"date": "2022-03-15", "close": 6.39, "volume": 924752.0}, {"date": "2022-03-16", "close": 6.07, "volume": 1034734.0}, {"date": "2022-03-17", "close": 6.77, "volume": 1412348.0}, {"date": "2022-03-18", "close": 6.08, "volume": 1395013.0}, {"date": "2022-03-21", "close": 6.18, "volume": 744237.0}, {"date": "2022-03-22", "close": 5.73, "volume": 1010063.0}, {"date": "2022-03-23", "close": 5.45, "volume": 1615847.0}, {"date": "2022-03-24", "close": 5.95, "volume": 893865.0}, {"date": "2022-03-25", "close": 5.42, "volume": 934891.0}, {"date": "2022-03-28", "close": 5.43, "volume": 408844.0}, {"date": "2022-03-29", "close": 5.05, "volume": 493301.0}, {"date": "2022-03-30", "close": 4.76, "volume": 801959.0}, {"date": "2022-03-31", "close": 4.35, "volume": 465908.0}, {"date": "2022-04-01", "close": 4.42, "volume": 212522.0}, {"date": "2022-04-04", "close": 4.29, "volume": 388142.0}, {"date": "2022-04-05", "close": 4.15, "volume": 187163.0}, {"date": "2022-04-06", "close": 4.26, "volume": 432262.0}, {"date": "2022-04-07", "close": 4.04, "volume": 289830.0}, {"date": "2022-04-08", "close": 4.04, "volume": 192227.0}, {"date": "2022-04-11", "close": 3.9, "volume": 128876.0}, {"date": "2022-04-12", "close": 4.2, "volume": 349719.0}, {"date": "2022-04-13", "close": 4.23, "volume": 290156.0}, {"date": "2022-04-14", "close": 4.79, "volume": 1946179.0}, {"date": "2022-04-18", "close": 5.0, "volume": 983676.0}, {"date": "2022-04-19", "close": 4.58, "volume": 383185.0}, {"date": "2022-04-20", "close": 4.59, "volume": 337495.0}, {"date": "2022-04-21", "close": 4.31, "volume": 427426.0}, {"date": "2022-04-22", "close": 4.12, "volume": 298005.0}, {"date": "2022-04-25", "close": 4.04, "volume": 270852.0}, {"date": "2022-04-26", "close": 3.92, "volume": 370013.0}, {"date": "2022-04-27", "close": 3.89, "volume": 272337.0}, {"date": "2022-04-28", "close": 4.05, "volume": 740636.0}, {"date": "2022-04-29", "close": 3.85, "volume": 199310.0}, {"date": "2022-05-02", "close": 3.78, "volume": 346190.0}, {"date": "2022-05-03", "close": 3.9, "volume": 181889.0}, {"date": "2022-05-04", "close": 4.5, "volume": 545967.0}, {"date": "2022-05-05", "close": 4.29, "volume": 567612.0}, {"date": "2022-05-06", "close": 4.49, "volume": 255280.0}, {"date": "2022-05-09", "close": 3.96, "volume": 211263.0}, {"date": "2022-05-10", "close": 3.9, "volume": 129880.0}, {"date": "2022-05-11", "close": 3.94, "volume": 156979.0}, {"date": "2022-05-12", "close": 3.97, "volume": 119965.0}, {"date": "2022-05-13", "close": 3.92, "volume": 397203.0}, {"date": "2022-05-16", "close": 4.15, "volume": 800460.0}, {"date": "2022-05-17", "close": 3.96, "volume": 513866.0}, {"date": "2022-05-18", "close": 3.96, "volume": 164243.0}, {"date": "2022-05-19", "close": 4.03, "volume": 196524.0}, {"date": "2022-05-20", "close": 3.83, "volume": 130302.0}, {"date": "2022-05-23", "close": 3.87, "volume": 167637.0}, {"date": "2022-05-24", "close": 3.83, "volume": 66985.0}, {"date": "2022-05-25", "close": 3.86, "volume": 134597.0}, {"date": "2022-05-26", "close": 3.99, "volume": 216708.0}, {"date": "2022-05-27", "close": 4.14, "volume": 407051.0}, {"date": "2022-05-31", "close": 4.44, "volume": 849785.0}, {"date": "2022-06-01", "close": 4.35, "volume": 199602.0}, {"date": "2022-06-02", "close": 4.28, "volume": 496353.0}, {"date": "2022-06-03", "close": 4.62, "volume": 566972.0}, {"date": "2022-06-06", "close": 4.16, "volume": 378730.0}, {"date": "2022-06-07", "close": 4.86, "volume": 1150024.0}, {"date": "2022-06-08", "close": 4.94, "volume": 1544674.0}, {"date": "2022-06-09", "close": 4.51, "volume": 635152.0}, {"date": "2022-06-10", "close": 4.46, "volume": 376086.0}, {"date": "2022-06-13", "close": 4.0, "volume": 424422.0}, {"date": "2022-06-14", "close": 3.94, "volume": 605431.0}, {"date": "2022-06-15", "close": 3.75, "volume": 448198.0}, {"date": "2022-06-16", "close": 3.71, "volume": 279756.0}, {"date": "2022-06-17", "close": 3.57, "volume": 225116.0}, {"date": "2022-06-21", "close": 3.79, "volume": 75829.0}, {"date": "2022-06-22", "close": 3.61, "volume": 119711.0}, {"date": "2022-06-23", "close": 3.52, "volume": 202154.0}, {"date": "2022-06-24", "close": 3.65, "volume": 246851.0}, {"date": "2022-06-27", "close": 3.76, "volume": 169493.0}, {"date": "2022-06-28", "close": 3.63, "volume": 143562.0}, {"date": "2022-06-29", "close": 3.49, "volume": 141446.0}, {"date": "2022-06-30", "close": 3.46, "volume": 65019.0}, {"date": "2022-07-01", "close": 3.45, "volume": 87311.0}, {"date": "2022-07-05", "close": 3.35, "volume": 125856.0}, {"date": "2022-07-06", "close": 3.42, "volume": 52261.0}, {"date": "2022-07-07", "close": 3.55, "volume": 66545.0}, {"date": "2022-07-08", "close": 3.59, "volume": 54081.0}, {"date": "2022-07-11", "close": 3.53, "volume": 24773.0}, {"date": "2022-07-12", "close": 3.51, "volume": 32600.0}, {"date": "2022-07-13", "close": 3.6, "volume": 27337.0}, {"date": "2022-07-14", "close": 3.53, "volume": 46481.0}, {"date": "2022-07-15", "close": 3.55, "volume": 21791.0}, {"date": "2022-07-18", "close": 3.59, "volume": 47198.0}, {"date": "2022-07-19", "close": 3.69, "volume": 121043.0}, {"date": "2022-07-20", "close": 3.76, "volume": 68069.0}, {"date": "2022-07-21", "close": 3.6, "volume": 45412.0}, {"date": "2022-07-22", "close": 3.46, "volume": 54445.0}, {"date": "2022-07-25", "close": 3.57, "volume": 62977.0}, {"date": "2022-07-26", "close": 3.41, "volume": 75365.0}, {"date": "2022-07-27", "close": 3.56, "volume": 34093.0}, {"date": "2022-07-28", "close": 3.51, "volume": 51801.0}, {"date": "2022-07-29", "close": 3.53, "volume": 177164.0}, {"date": "2022-08-01", "close": 3.51, "volume": 47547.0}, {"date": "2022-08-02", "close": 3.41, "volume": 91844.0}, {"date": "2022-08-03", "close": 3.42, "volume": 62007.0}, {"date": "2022-08-04", "close": 3.37, "volume": 140604.0}, {"date": "2022-08-05", "close": 3.42, "volume": 89334.0}, {"date": "2022-08-08", "close": 3.4, "volume": 34188.0}, {"date": "2022-08-09", "close": 3.31, "volume": 44761.0}, {"date": "2022-08-10", "close": 3.35, "volume": 58389.0}, {"date": "2022-08-11", "close": 3.51, "volume": 88334.0}, {"date": "2022-08-12", "close": 3.66, "volume": 83426.0}, {"date": "2022-08-15", "close": 3.73, "volume": 56475.0}, {"date": "2022-08-16", "close": 3.6, "volume": 27439.0}, {"date": "2022-08-17", "close": 3.62, "volume": 45607.0}, {"date": "2022-08-18", "close": 3.8, "volume": 411899.0}, {"date": "2022-08-19", "close": 3.68, "volume": 101004.0}, {"date": "2022-08-22", "close": 3.78, "volume": 136923.0}, {"date": "2022-08-23", "close": 3.73, "volume": 2043464.0}, {"date": "2022-08-24", "close": 3.77, "volume": 202981.0}, {"date": "2022-08-25", "close": 3.52, "volume": 189447.0}, {"date": "2022-08-26", "close": 3.45, "volume": 141272.0}, {"date": "2022-08-29", "close": 3.67, "volume": 126808.0}, {"date": "2022-08-30", "close": 3.43, "volume": 103589.0}, {"date": "2022-08-31", "close": 3.47, "volume": 92530.0}, {"date": "2022-09-01", "close": 3.34, "volume": 59007.0}, {"date": "2022-09-02", "close": 3.59, "volume": 248725.0}, {"date": "2022-09-06", "close": 3.68, "volume": 603028.0}, {"date": "2022-09-07", "close": 3.41, "volume": 267374.0}, {"date": "2022-09-08", "close": 3.42, "volume": 195776.0}, {"date": "2022-09-09", "close": 3.41, "volume": 118602.0}, {"date": "2022-09-12", "close": 3.37, "volume": 122429.0}, {"date": "2022-09-13", "close": 3.25, "volume": 196628.0}, {"date": "2022-09-14", "close": 3.15, "volume": 346675.0}, {"date": "2022-09-15", "close": 3.21, "volume": 103924.0}, {"date": "2022-09-16", "close": 3.14, "volume": 184643.0}, {"date": "2022-09-19", "close": 3.01, "volume": 297019.0}, {"date": "2022-09-20", "close": 2.91, "volume": 191952.0}, {"date": "2022-09-21", "close": 2.98, "volume": 146335.0}, {"date": "2022-09-22", "close": 2.89, "volume": 71112.0}, {"date": "2022-09-23", "close": 2.73, "volume": 111109.0}, {"date": "2022-09-26", "close": 2.69, "volume": 28390.0}, {"date": "2022-09-27", "close": 2.77, "volume": 97721.0}, {"date": "2022-09-28", "close": 2.94, "volume": 45253.0}, {"date": "2022-09-29", "close": 2.91, "volume": 50489.0}, {"date": "2022-09-30", "close": 2.92, "volume": 44032.0}, {"date": "2022-10-03", "close": 2.99, "volume": 77333.0}, {"date": "2022-10-04", "close": 2.96, "volume": 236906.0}, {"date": "2022-10-05", "close": 3.1, "volume": 380175.0}, {"date": "2022-10-06", "close": 3.02, "volume": 157142.0}, {"date": "2022-10-07", "close": 3.09, "volume": 176924.0}, {"date": "2022-10-10", "close": 2.8, "volume": 115402.0}, {"date": "2022-10-11", "close": 2.81, "volume": 61798.0}, {"date": "2022-10-12", "close": 2.84, "volume": 41169.0}, {"date": "2022-10-13", "close": 2.93, "volume": 39579.0}, {"date": "2022-10-14", "close": 2.91, "volume": 49595.0}, {"date": "2022-10-17", "close": 2.86, "volume": 50163.0}, {"date": "2022-10-18", "close": 2.84, "volume": 55799.0}, {"date": "2022-10-19", "close": 2.86, "volume": 105407.0}, {"date": "2022-10-20", "close": 2.88, "volume": 41152.0}, {"date": "2022-10-21", "close": 3.0, "volume": 57714.0}, {"date": "2022-10-24", "close": 2.98, "volume": 180808.0}, {"date": "2022-10-25", "close": 2.98, "volume": 47681.0}, {"date": "2022-10-26", "close": 3.0, "volume": 149472.0}, {"date": "2022-10-27", "close": 2.93, "volume": 63308.0}, {"date": "2022-10-28", "close": 2.89, "volume": 39262.0}, {"date": "2022-10-31", "close": 2.98, "volume": 39294.0}, {"date": "2022-11-01", "close": 3.0, "volume": 82351.0}, {"date": "2022-11-02", "close": 2.91, "volume": 90197.0}, {"date": "2022-11-03", "close": 2.88, "volume": 29286.0}, {"date": "2022-11-04", "close": 2.92, "volume": 51010.0}, {"date": "2022-11-07", "close": 2.93, "volume": 78355.0}, {"date": "2022-11-08", "close": 2.87, "volume": 48743.0}, {"date": "2022-11-09", "close": 2.72, "volume": 55398.0}, {"date": "2022-11-10", "close": 2.9, "volume": 95054.0}, {"date": "2022-11-11", "close": 2.94, "volume": 182777.0}, {"date": "2022-11-14", "close": 2.79, "volume": 75531.0}, {"date": "2022-11-15", "close": 2.8901, "volume": 114447.0}, {"date": "2022-11-16", "close": 2.77, "volume": 89909.0}, {"date": "2022-11-17", "close": 2.69, "volume": 88672.0}, {"date": "2022-11-18", "close": 2.62, "volume": 48973.0}, {"date": "2022-11-21", "close": 2.64, "volume": 74074.0}, {"date": "2022-11-22", "close": 2.69, "volume": 70123.0}, {"date": "2022-11-23", "close": 2.76, "volume": 74439.0}, {"date": "2022-11-25", "close": 2.72, "volume": 17522.0}, {"date": "2022-11-28", "close": 2.65, "volume": 49574.0}, {"date": "2022-11-29", "close": 2.64, "volume": 73564.0}, {"date": "2022-11-30", "close": 2.66, "volume": 40044.0}, {"date": "2022-12-01", "close": 2.62, "volume": 62398.0}, {"date": "2022-12-02", "close": 2.6, "volume": 20934.0}, {"date": "2022-12-05", "close": 2.51, "volume": 58088.0}, {"date": "2022-12-06", "close": 2.44, "volume": 98133.0}, {"date": "2022-12-07", "close": 2.44, "volume": 37812.0}, {"date": "2022-12-08", "close": 2.4, "volume": 30076.0}, {"date": "2022-12-09", "close": 2.42, "volume": 33849.0}, {"date": "2022-12-12", "close": 2.43, "volume": 44189.0}, {"date": "2022-12-13", "close": 2.35, "volume": 47600.0}, {"date": "2022-12-14", "close": 2.38, "volume": 31935.0}, {"date": "2022-12-15", "close": 2.36, "volume": 46591.0}, {"date": "2022-12-16", "close": 2.23, "volume": 184305.0}, {"date": "2022-12-19", "close": 2.28, "volume": 69866.0}, {"date": "2022-12-20", "close": 2.29, "volume": 77262.0}, {"date": "2022-12-21", "close": 2.36, "volume": 50943.0}, {"date": "2022-12-22", "close": 2.28, "volume": 25374.0}, {"date": "2022-12-23", "close": 2.31, "volume": 86198.0}, {"date": "2022-12-27", "close": 2.2958, "volume": 121513.0}, {"date": "2022-12-28", "close": 2.19, "volume": 105084.0}, {"date": "2022-12-29", "close": 2.23, "volume": 108366.0}, {"date": "2022-12-30", "close": 2.3, "volume": 60058.0}, {"date": "2023-01-03", "close": 2.24, "volume": 20622.0}, {"date": "2023-01-04", "close": 2.28, "volume": 14558.0}, {"date": "2023-01-05", "close": 2.3, "volume": 17199.0}, {"date": "2023-01-06", "close": 2.31, "volume": 38978.0}, {"date": "2023-01-09", "close": 2.33, "volume": 40961.0}, {"date": "2023-01-10", "close": 2.315, "volume": 28838.0}, {"date": "2023-01-11", "close": 2.35, "volume": 30497.0}, {"date": "2023-01-12", "close": 2.49, "volume": 60364.0}, {"date": "2023-01-13", "close": 2.52, "volume": 88301.0}, {"date": "2023-01-17", "close": 2.58, "volume": 40208.0}, {"date": "2023-01-18", "close": 2.48, "volume": 33193.0}, {"date": "2023-01-19", "close": 2.56, "volume": 19092.0}, {"date": "2023-01-20", "close": 2.5, "volume": 29962.0}, {"date": "2023-01-23", "close": 2.52, "volume": 30083.0}, {"date": "2023-01-24", "close": 2.42, "volume": 36414.0}, {"date": "2023-01-25", "close": 2.4327, "volume": 18764.0}, {"date": "2023-01-26", "close": 2.444, "volume": 31090.0}, {"date": "2023-01-27", "close": 2.43, "volume": 34054.0}, {"date": "2023-01-30", "close": 2.43, "volume": 21571.0}, {"date": "2023-01-31", "close": 2.43, "volume": 51578.0}, {"date": "2023-02-01", "close": 2.44, "volume": 41974.0}, {"date": "2023-02-02", "close": 2.424, "volume": 67325.0}, {"date": "2023-02-03", "close": 2.43, "volume": 48109.0}, {"date": "2023-02-06", "close": 2.42, "volume": 17825.0}, {"date": "2023-02-07", "close": 2.43, "volume": 24963.0}, {"date": "2023-02-08", "close": 2.42, "volume": 25160.0}, {"date": "2023-02-09", "close": 2.34, "volume": 45682.0}, {"date": "2023-02-10", "close": 2.39, "volume": 52068.0}, {"date": "2023-02-13", "close": 2.36, "volume": 70134.0}, {"date": "2023-02-14", "close": 2.36, "volume": 30140.0}, {"date": "2023-02-15", "close": 2.34, "volume": 18772.0}, {"date": "2023-02-16", "close": 2.31, "volume": 43028.0}, {"date": "2023-02-17", "close": 2.32, "volume": 50245.0}, {"date": "2023-02-21", "close": 2.315, "volume": 31213.0}, {"date": "2023-02-22", "close": 2.25, "volume": 23966.0}, {"date": "2023-02-23", "close": 2.26, "volume": 20963.0}, {"date": "2023-02-24", "close": 2.25, "volume": 20953.0}, {"date": "2023-02-27", "close": 2.2, "volume": 40207.0}, {"date": "2023-02-28", "close": 2.16, "volume": 36913.0}, {"date": "2023-03-01", "close": 2.13, "volume": 38018.0}, {"date": "2023-03-02", "close": 2.08, "volume": 204942.0}, {"date": "2023-03-03", "close": 2.14, "volume": 50592.0}, {"date": "2023-03-06", "close": 2.1501, "volume": 94446.0}, {"date": "2023-03-07", "close": 2.11, "volume": 18872.0}, {"date": "2023-03-08", "close": 2.11, "volume": 50425.0}, {"date": "2023-03-09", "close": 2.07, "volume": 18419.0}, {"date": "2023-03-10", "close": 2.01, "volume": 32557.0}, {"date": "2023-03-13", "close": 2.08, "volume": 33719.0}, {"date": "2023-03-14", "close": 2.04, "volume": 24851.0}, {"date": "2023-03-15", "close": 1.84, "volume": 107677.0}, {"date": "2023-03-16", "close": 1.87, "volume": 24142.0}, {"date": "2023-03-17", "close": 1.73, "volume": 82196.0}, {"date": "2023-03-20", "close": 1.8, "volume": 26772.0}, {"date": "2023-03-21", "close": 1.81, "volume": 26315.0}, {"date": "2023-03-22", "close": 1.76, "volume": 14324.0}, {"date": "2023-03-23", "close": 1.72, "volume": 74289.0}, {"date": "2023-03-24", "close": 1.76, "volume": 21965.0}, {"date": "2023-03-27", "close": 1.84, "volume": 29671.0}, {"date": "2023-03-28", "close": 1.79, "volume": 51460.0}, {"date": "2023-03-29", "close": 1.7, "volume": 60535.0}, {"date": "2023-03-30", "close": 1.725, "volume": 13728.0}, {"date": "2023-03-31", "close": 1.76, "volume": 19063.0}, {"date": "2023-04-03", "close": 1.75, "volume": 15903160.0}, {"date": "2023-04-04", "close": 1.66, "volume": 2084962.0}, {"date": "2023-04-05", "close": 1.51, "volume": 792788.0}, {"date": "2023-04-06", "close": 1.42, "volume": 607269.0}, {"date": "2023-04-10", "close": 1.36, "volume": 269581.0}, {"date": "2023-04-11", "close": 1.47, "volume": 325689.0}, {"date": "2023-04-12", "close": 1.4, "volume": 320025.0}, {"date": "2023-04-13", "close": 1.38, "volume": 253237.0}, {"date": "2023-04-14", "close": 1.3, "volume": 478142.0}, {"date": "2023-04-17", "close": 1.31, "volume": 215231.0}, {"date": "2023-04-18", "close": 1.3, "volume": 135381.0}, {"date": "2023-04-19", "close": 1.31, "volume": 125058.0}, {"date": "2023-04-20", "close": 1.29, "volume": 52246.0}, {"date": "2023-04-21", "close": 1.27, "volume": 64817.0}, {"date": "2023-04-24", "close": 1.36, "volume": 163421.0}, {"date": "2023-04-25", "close": 1.28, "volume": 66138.0}, {"date": "2023-04-26", "close": 1.29, "volume": 93729.0}, {"date": "2023-04-27", "close": 1.32, "volume": 205124.0}, {"date": "2023-04-28", "close": 1.38, "volume": 103056.0}, {"date": "2023-05-01", "close": 1.42, "volume": 167157.0}, {"date": "2023-05-02", "close": 1.3, "volume": 125004.0}, {"date": "2023-05-03", "close": 1.37, "volume": 158456.0}, {"date": "2023-05-04", "close": 1.32, "volume": 53418.0}, {"date": "2023-05-05", "close": 1.325, "volume": 49951.0}, {"date": "2023-05-08", "close": 1.36, "volume": 48279.0}, {"date": "2023-05-09", "close": 1.35, "volume": 30613.0}, {"date": "2023-05-10", "close": 1.32, "volume": 35564.0}, {"date": "2023-05-11", "close": 1.3, "volume": 74577.0}, {"date": "2023-05-12", "close": 1.3, "volume": 65659.0}, {"date": "2023-05-15", "close": 1.3, "volume": 25315.0}, {"date": "2023-05-16", "close": 1.32, "volume": 34270.0}, {"date": "2023-05-17", "close": 1.33, "volume": 38028.0}, {"date": "2023-05-18", "close": 1.35, "volume": 93013.0}, {"date": "2023-05-19", "close": 1.4, "volume": 78253.0}, {"date": "2023-05-22", "close": 1.445, "volume": 60727.0}, {"date": "2023-05-23", "close": 1.46, "volume": 75519.0}, {"date": "2023-05-24", "close": 1.47, "volume": 29185.0}, {"date": "2023-05-25", "close": 1.42, "volume": 45423.0}, {"date": "2023-05-26", "close": 1.43, "volume": 67129.0}, {"date": "2023-05-30", "close": 1.41, "volume": 53309.0}, {"date": "2023-05-31", "close": 1.42, "volume": 39921.0}, {"date": "2023-06-01", "close": 1.46, "volume": 46749.0}, {"date": "2023-06-02", "close": 1.48, "volume": 103929.0}, {"date": "2023-06-05", "close": 1.47, "volume": 103950.0}, {"date": "2023-06-06", "close": 1.51, "volume": 69180.0}, {"date": "2023-06-07", "close": 1.58, "volume": 89436.0}, {"date": "2023-06-08", "close": 1.52, "volume": 43239.0}, {"date": "2023-06-09", "close": 1.5, "volume": 78446.0}, {"date": "2023-06-12", "close": 1.5, "volume": 45574.0}, {"date": "2023-06-13", "close": 1.48, "volume": 79327.0}, {"date": "2023-06-14", "close": 1.47, "volume": 59055.0}, {"date": "2023-06-15", "close": 1.48, "volume": 98247.0}, {"date": "2023-06-16", "close": 1.5, "volume": 48896.0}, {"date": "2023-06-20", "close": 1.48, "volume": 78671.0}, {"date": "2023-06-21", "close": 1.43, "volume": 77341.0}, {"date": "2023-06-22", "close": 1.36, "volume": 45132.0}, {"date": "2023-06-23", "close": 1.38, "volume": 39480.0}, {"date": "2023-06-26", "close": 1.42, "volume": 25857.0}, {"date": "2023-06-27", "close": 1.4, "volume": 11281.0}, {"date": "2023-06-28", "close": 1.37, "volume": 35652.0}, {"date": "2023-06-29", "close": 1.42, "volume": 31434.0}, {"date": "2023-06-30", "close": 1.42, "volume": 38462.0}, {"date": "2023-07-03", "close": 1.44, "volume": 19101.0}, {"date": "2023-07-05", "close": 1.41, "volume": 40627.0}, {"date": "2023-07-06", "close": 1.4, "volume": 25088.0}, {"date": "2023-07-07", "close": 1.42, "volume": 24853.0}, {"date": "2023-07-10", "close": 1.42, "volume": 26680.0}, {"date": "2023-07-11", "close": 1.43, "volume": 51057.0}, {"date": "2023-07-12", "close": 1.42, "volume": 47422.0}, {"date": "2023-07-13", "close": 1.46, "volume": 46382.0}, {"date": "2023-07-14", "close": 1.42, "volume": 23057.0}, {"date": "2023-07-17", "close": 1.41, "volume": 34456.0}, {"date": "2023-07-18", "close": 1.44, "volume": 26731.0}, {"date": "2023-07-19", "close": 1.44, "volume": 58375.0}, {"date": "2023-07-20", "close": 1.44, "volume": 29286.0}, {"date": "2023-07-21", "close": 1.42, "volume": 22631.0}, {"date": "2023-07-24", "close": 1.64, "volume": 162426.0}, {"date": "2023-07-25", "close": 1.5, "volume": 117104.0}, {"date": "2023-07-26", "close": 1.49, "volume": 38015.0}, {"date": "2023-07-27", "close": 1.49, "volume": 28933.0}, {"date": "2023-07-28", "close": 1.52, "volume": 54880.0}, {"date": "2023-07-31", "close": 1.6, "volume": 318438.0}, {"date": "2023-08-01", "close": 1.57, "volume": 40368.0}, {"date": "2023-08-02", "close": 1.55, "volume": 41262.0}, {"date": "2023-08-03", "close": 1.59, "volume": 47628.0}, {"date": "2023-08-04", "close": 1.6001, "volume": 29434.0}, {"date": "2023-08-07", "close": 1.62, "volume": 46486.0}, {"date": "2023-08-08", "close": 1.65, "volume": 29578.0}, {"date": "2023-08-09", "close": 1.63, "volume": 101900.0}, {"date": "2023-08-10", "close": 1.65, "volume": 60000.0}, {"date": "2023-08-11", "close": 1.63, "volume": 28597.0}, {"date": "2023-08-14", "close": 1.44, "volume": 203922.0}, {"date": "2023-08-15", "close": 1.42, "volume": 101682.0}, {"date": "2023-08-16", "close": 1.42, "volume": 31686.0}, {"date": "2023-08-17", "close": 1.47, "volume": 20205.0}, {"date": "2023-08-18", "close": 1.42, "volume": 28087.0}, {"date": "2023-08-21", "close": 1.44, "volume": 23429.0}, {"date": "2023-08-22", "close": 1.41, "volume": 17258.0}, {"date": "2023-08-23", "close": 1.38, "volume": 15781.0}, {"date": "2023-08-24", "close": 1.35, "volume": 29925.0}, {"date": "2023-08-25", "close": 1.35, "volume": 14503.0}, {"date": "2023-08-28", "close": 1.32, "volume": 46410.0}, {"date": "2023-08-29", "close": 1.34, "volume": 41352.0}, {"date": "2023-08-30", "close": 1.32, "volume": 34269.0}, {"date": "2023-08-31", "close": 1.33, "volume": 19912.0}, {"date": "2023-09-01", "close": 1.4, "volume": 102632.0}, {"date": "2023-09-05", "close": 1.42, "volume": 83666.0}, {"date": "2023-09-06", "close": 1.38, "volume": 24328.0}, {"date": "2023-09-07", "close": 1.41, "volume": 21138.0}, {"date": "2023-09-08", "close": 1.401, "volume": 26805.0}, {"date": "2023-09-11", "close": 1.39, "volume": 20519.0}, {"date": "2023-09-12", "close": 1.39, "volume": 42889.0}, {"date": "2023-09-13", "close": 1.39, "volume": 15104.0}, {"date": "2023-09-14", "close": 1.4, "volume": 22651.0}, {"date": "2023-09-15", "close": 1.43, "volume": 29684.0}, {"date": "2023-09-18", "close": 1.39, "volume": 34166.0}, {"date": "2023-09-19", "close": 1.37, "volume": 14083.0}, {"date": "2023-09-20", "close": 1.35, "volume": 18910.0}, {"date": "2023-09-21", "close": 1.34, "volume": 11261.0}, {"date": "2023-09-22", "close": 1.32, "volume": 12138.0}, {"date": "2023-09-25", "close": 1.33, "volume": 17524.0}, {"date": "2023-09-26", "close": 1.32, "volume": 28404.0}, {"date": "2023-09-27", "close": 1.39, "volume": 80316.0}, {"date": "2023-09-28", "close": 1.33, "volume": 25545.0}, {"date": "2023-09-29", "close": 1.35, "volume": 6229.0}, {"date": "2023-10-02", "close": 1.33, "volume": 21102.0}, {"date": "2023-10-03", "close": 1.28, "volume": 73183.0}, {"date": "2023-10-04", "close": 1.27, "volume": 18324.0}, {"date": "2023-10-05", "close": 1.26, "volume": 21364.0}, {"date": "2023-10-06", "close": 1.23, "volume": 11409.0}, {"date": "2023-10-09", "close": 1.37, "volume": 157308.0}, {"date": "2023-10-10", "close": 1.31, "volume": 42594.0}, {"date": "2023-10-11", "close": 1.36, "volume": 58151.0}, {"date": "2023-10-12", "close": 1.3216, "volume": 22966.0}, {"date": "2023-10-13", "close": 1.39, "volume": 104799.0}, {"date": "2023-10-16", "close": 1.4, "volume": 93700.0}, {"date": "2023-10-17", "close": 1.38, "volume": 45885.0}, {"date": "2023-10-18", "close": 1.417, "volume": 178466.0}, {"date": "2023-10-19", "close": 1.42, "volume": 110735.0}, {"date": "2023-10-20", "close": 1.38, "volume": 56259.0}, {"date": "2023-10-23", "close": 1.35, "volume": 39707.0}, {"date": "2023-10-24", "close": 1.33, "volume": 27923.0}, {"date": "2023-10-25", "close": 1.38, "volume": 136538.0}, {"date": "2023-10-26", "close": 1.41, "volume": 86252.0}, {"date": "2023-10-27", "close": 1.5396, "volume": 263351.0}, {"date": "2023-10-30", "close": 1.43, "volume": 131053.0}, {"date": "2023-10-31", "close": 1.45, "volume": 87677.0}, {"date": "2023-11-01", "close": 1.44, "volume": 47800.0}, {"date": "2023-11-02", "close": 1.4, "volume": 186639.0}, {"date": "2023-11-03", "close": 1.4, "volume": 81897.0}, {"date": "2023-11-06", "close": 1.31, "volume": 79885.0}, {"date": "2023-11-07", "close": 1.25, "volume": 115843.0}, {"date": "2023-11-08", "close": 1.25, "volume": 53559.0}, {"date": "2023-11-09", "close": 1.18, "volume": 72995.0}, {"date": "2023-11-10", "close": 1.1827, "volume": 87341.0}, {"date": "2023-11-13", "close": 1.14, "volume": 25576.0}, {"date": "2023-11-14", "close": 1.19, "volume": 32437.0}, {"date": "2023-11-15", "close": 1.19, "volume": 29767.0}, {"date": "2023-11-16", "close": 1.16, "volume": 45099.0}, {"date": "2023-11-17", "close": 1.18, "volume": 15915.0}, {"date": "2023-11-20", "close": 1.2, "volume": 16663.0}, {"date": "2023-11-21", "close": 1.19, "volume": 15206.0}, {"date": "2023-11-22", "close": 1.2, "volume": 16254.0}, {"date": "2023-11-24", "close": 1.16, "volume": 19833.0}, {"date": "2023-11-27", "close": 1.14, "volume": 44315.0}, {"date": "2023-11-28", "close": 1.14, "volume": 37357.0}, {"date": "2023-11-29", "close": 1.17, "volume": 32781.0}, {"date": "2023-11-30", "close": 1.17, "volume": 47181.0}, {"date": "2023-12-01", "close": 1.145, "volume": 50016.0}, {"date": "2023-12-04", "close": 1.13, "volume": 72317.0}, {"date": "2023-12-05", "close": 1.12, "volume": 49139.0}, {"date": "2023-12-06", "close": 1.11, "volume": 46445.0}, {"date": "2023-12-07", "close": 1.09, "volume": 105910.0}, {"date": "2023-12-08", "close": 1.09, "volume": 96746.0}, {"date": "2023-12-11", "close": 1.04, "volume": 117567.0}, {"date": "2023-12-12", "close": 0.9201, "volume": 356024.0}, {"date": "2023-12-13", "close": 0.955, "volume": 102796.0}, {"date": "2023-12-14", "close": 0.9799, "volume": 92243.0}, {"date": "2023-12-15", "close": 0.9664, "volume": 66009.0}, {"date": "2023-12-18", "close": 1.05, "volume": 104315.0}, {"date": "2023-12-19", "close": 1.06, "volume": 52522.0}, {"date": "2023-12-20", "close": 1.08, "volume": 95093.0}, {"date": "2023-12-21", "close": 1.095, "volume": 60864.0}, {"date": "2023-12-22", "close": 1.09, "volume": 75717.0}, {"date": "2023-12-26", "close": 1.11, "volume": 95154.0}, {"date": "2023-12-27", "close": 1.0801, "volume": 98345.0}, {"date": "2023-12-28", "close": 0.9996, "volume": 142916.0}, {"date": "2023-12-29", "close": 1.0001, "volume": 137832.0}, {"date": "2024-01-02", "close": 1.09, "volume": 100286.0}, {"date": "2024-01-03", "close": 1.08, "volume": 77366.0}, {"date": "2024-01-04", "close": 1.06, "volume": 35159.0}, {"date": "2024-01-05", "close": 1.06, "volume": 57160.0}, {"date": "2024-01-08", "close": 1.06, "volume": 65770.0}, {"date": "2024-01-09", "close": 1.04, "volume": 38245.0}, {"date": "2024-01-10", "close": 1.06, "volume": 62343.0}, {"date": "2024-01-11", "close": 1.08, "volume": 32083.0}, {"date": "2024-01-12", "close": 1.11, "volume": 43039.0}, {"date": "2024-01-16", "close": 1.09, "volume": 16884.0}, {"date": "2024-01-17", "close": 1.07, "volume": 38068.0}, {"date": "2024-01-18", "close": 1.06, "volume": 24244.0}, {"date": "2024-01-19", "close": 1.03, "volume": 43499.0}, {"date": "2024-01-22", "close": 1.05, "volume": 27036.0}, {"date": "2024-01-23", "close": 1.06, "volume": 28840.0}, {"date": "2024-01-24", "close": 1.07, "volume": 23964.0}, {"date": "2024-01-25", "close": 1.09, "volume": 25673.0}, {"date": "2024-01-26", "close": 1.09, "volume": 27718.0}, {"date": "2024-01-29", "close": 1.041, "volume": 93465.0}, {"date": "2024-01-30", "close": 1.04, "volume": 42500.0}, {"date": "2024-01-31", "close": 1.04, "volume": 19982.0}, {"date": "2024-02-01", "close": 1.05, "volume": 19464.0}, {"date": "2024-02-02", "close": 1.04, "volume": 18551.0}, {"date": "2024-02-05", "close": 1.03, "volume": 34822.0}, {"date": "2024-02-06", "close": 1.02, "volume": 28534.0}, {"date": "2024-02-07", "close": 1.01, "volume": 23941.0}, {"date": "2024-02-08", "close": 1.01, "volume": 13551.0}, {"date": "2024-02-09", "close": 1.01, "volume": 15390.0}, {"date": "2024-02-12", "close": 1.01, "volume": 30290.0}, {"date": "2024-02-13", "close": 1.0155, "volume": 17290.0}, {"date": "2024-02-14", "close": 1.02, "volume": 12869.0}, {"date": "2024-02-15", "close": 1.01, "volume": 28594.0}, {"date": "2024-02-16", "close": 1.01, "volume": 13601.0}, {"date": "2024-02-20", "close": 1.01, "volume": 21610.0}, {"date": "2024-02-21", "close": 1.0, "volume": 7919.0}, {"date": "2024-02-22", "close": 1.0, "volume": 29447.0}, {"date": "2024-02-23", "close": 1.005, "volume": 17844.0}, {"date": "2024-02-26", "close": 1.02, "volume": 17636.0}, {"date": "2024-02-27", "close": 1.02, "volume": 13298.0}, {"date": "2024-02-28", "close": 1.03, "volume": 26885.0}, {"date": "2024-02-29", "close": 1.02, "volume": 20126.0}, {"date": "2024-03-01", "close": 1.03, "volume": 19628.0}, {"date": "2024-03-04", "close": 1.0251, "volume": 9705.0}, {"date": "2024-03-05", "close": 1.03, "volume": 21930.0}, {"date": "2024-03-06", "close": 1.01, "volume": 23736.0}, {"date": "2024-03-07", "close": 1.01, "volume": 15746.0}, {"date": "2024-03-08", "close": 1.0, "volume": 15807.0}, {"date": "2024-03-11", "close": 1.02, "volume": 10395.0}, {"date": "2024-03-12", "close": 1.0, "volume": 27986.0}, {"date": "2024-03-13", "close": 1.0, "volume": 22597.0}, {"date": "2024-03-14", "close": 1.01, "volume": 43082.0}, {"date": "2024-03-15", "close": 1.01, "volume": 15571.0}, {"date": "2024-03-18", "close": 1.0, "volume": 31308.0}, {"date": "2024-03-19", "close": 1.01, "volume": 20570.0}, {"date": "2024-03-20", "close": 1.02, "volume": 21290.0}, {"date": "2024-03-21", "close": 1.03, "volume": 70890.0}, {"date": "2024-03-22", "close": 1.04, "volume": 30002.0}, {"date": "2024-03-25", "close": 1.12, "volume": 111062.0}, {"date": "2024-03-26", "close": 1.14, "volume": 157919.0}, {"date": "2024-03-27", "close": 1.06, "volume": 83331.0}, {"date": "2024-03-28", "close": 1.08, "volume": 43057.0}, {"date": "2024-04-01", "close": 1.15, "volume": 82291.0}, {"date": "2024-04-02", "close": 1.24, "volume": 231793.0}, {"date": "2024-04-03", "close": 1.24, "volume": 105931.0}, {"date": "2024-04-04", "close": 1.24, "volume": 111562.0}, {"date": "2024-04-05", "close": 1.295, "volume": 118815.0}, {"date": "2024-04-08", "close": 1.34, "volume": 78700.0}, {"date": "2024-04-09", "close": 1.26, "volume": 60154.0}, {"date": "2024-04-10", "close": 1.24, "volume": 86941.0}, {"date": "2024-04-11", "close": 1.23, "volume": 28157.0}, {"date": "2024-04-12", "close": 1.29, "volume": 1035255.0}, {"date": "2024-04-15", "close": 1.38, "volume": 497922.0}, {"date": "2024-04-16", "close": 1.28, "volume": 926496.0}, {"date": "2024-04-17", "close": 1.27, "volume": 192964.0}, {"date": "2024-04-18", "close": 1.25, "volume": 105303.0}, {"date": "2024-04-19", "close": 1.29, "volume": 221268.0}, {"date": "2024-04-22", "close": 1.25, "volume": 76556.0}, {"date": "2024-04-23", "close": 1.22, "volume": 70295.0}, {"date": "2024-04-24", "close": 1.21, "volume": 52710.0}, {"date": "2024-04-25", "close": 1.1797, "volume": 29515.0}, {"date": "2024-04-26", "close": 1.17, "volume": 89857.0}, {"date": "2024-04-29", "close": 1.17, "volume": 37450.0}, {"date": "2024-04-30", "close": 1.19, "volume": 52264.0}, {"date": "2024-05-01", "close": 1.16, "volume": 21602.0}, {"date": "2024-05-02", "close": 1.155, "volume": 20227.0}, {"date": "2024-05-03", "close": 1.15, "volume": 6751.0}, {"date": "2024-05-06", "close": 1.15, "volume": 28305.0}, {"date": "2024-05-07", "close": 1.16, "volume": 19905.0}, {"date": "2024-05-08", "close": 1.17, "volume": 16845.0}, {"date": "2024-05-09", "close": 1.18, "volume": 21622.0}, {"date": "2024-05-10", "close": 1.15, "volume": 29321.0}, {"date": "2024-05-13", "close": 1.11, "volume": 42099.0}, {"date": "2024-05-14", "close": 1.15, "volume": 44714.0}, {"date": "2024-05-15", "close": 1.11, "volume": 18536.0}, {"date": "2024-05-16", "close": 1.11, "volume": 23969.0}, {"date": "2024-05-17", "close": 1.12, "volume": 19375.0}, {"date": "2024-05-20", "close": 1.122, "volume": 43865.0}, {"date": "2024-05-21", "close": 1.14, "volume": 10264.0}, {"date": "2024-05-22", "close": 1.12, "volume": 19443.0}, {"date": "2024-05-23", "close": 1.11, "volume": 27409.0}, {"date": "2024-05-24", "close": 1.119, "volume": 7737.0}, {"date": "2024-05-28", "close": 1.11, "volume": 18841.0}, {"date": "2024-05-29", "close": 1.1, "volume": 16175.0}, {"date": "2024-05-30", "close": 1.1, "volume": 9341.0}, {"date": "2024-05-31", "close": 1.11, "volume": 23402.0}, {"date": "2024-06-03", "close": 1.07, "volume": 31290.0}, {"date": "2024-06-04", "close": 1.04, "volume": 68861.0}, {"date": "2024-06-05", "close": 1.02, "volume": 29043.0}, {"date": "2024-06-06", "close": 1.04, "volume": 33252.0}, {"date": "2024-06-07", "close": 1.04, "volume": 35774.0}, {"date": "2024-06-10", "close": 1.03, "volume": 28675.0}, {"date": "2024-06-11", "close": 1.04, "volume": 15074.0}, {"date": "2024-06-12", "close": 1.02, "volume": 24926.0}, {"date": "2024-06-13", "close": 1.02, "volume": 19609.0}, {"date": "2024-06-14", "close": 1.01, "volume": 15137.0}, {"date": "2024-06-17", "close": 1.02, "volume": 21293.0}, {"date": "2024-06-18", "close": 1.02, "volume": 16290.0}, {"date": "2024-06-20", "close": 1.02, "volume": 21419.0}, {"date": "2024-06-21", "close": 0.9923, "volume": 75429.0}, {"date": "2024-06-24", "close": 1.04, "volume": 33134.0}, {"date": "2024-06-25", "close": 1.06, "volume": 38577.0}, {"date": "2024-06-26", "close": 1.03, "volume": 9448.0}, {"date": "2024-06-27", "close": 1.03, "volume": 11564.0}, {"date": "2024-06-28", "close": 1.02, "volume": 19544.0}, {"date": "2024-07-01", "close": 1.02, "volume": 325662.0}, {"date": "2024-07-02", "close": 1.17, "volume": 286264.0}, {"date": "2024-07-03", "close": 1.12, "volume": 47317.0}, {"date": "2024-07-05", "close": 1.15, "volume": 23635.0}, {"date": "2024-07-08", "close": 1.13, "volume": 13206.0}, {"date": "2024-07-09", "close": 1.11, "volume": 506297.0}, {"date": "2024-07-10", "close": 1.1, "volume": 103012.0}, {"date": "2024-07-11", "close": 1.1, "volume": 15209.0}, {"date": "2024-07-12", "close": 1.1, "volume": 35777.0}, {"date": "2024-07-15", "close": 1.095, "volume": 15097.0}, {"date": "2024-07-16", "close": 1.06, "volume": 59562.0}, {"date": "2024-07-17", "close": 1.07, "volume": 27474.0}, {"date": "2024-07-18", "close": 1.05, "volume": 17128.0}, {"date": "2024-07-19", "close": 1.07, "volume": 23880.0}, {"date": "2024-07-22", "close": 1.07, "volume": 41267.0}, {"date": "2024-07-23", "close": 1.05, "volume": 10740.0}, {"date": "2024-07-24", "close": 1.0496, "volume": 5570.0}, {"date": "2024-07-25", "close": 1.045, "volume": 11055.0}, {"date": "2024-07-26", "close": 1.05, "volume": 18795.0}, {"date": "2024-07-29", "close": 1.01, "volume": 19780.0}, {"date": "2024-07-30", "close": 1.02, "volume": 16454.0}, {"date": "2024-07-31", "close": 1.08, "volume": 306895.0}, {"date": "2024-08-01", "close": 1.06, "volume": 89188.0}, {"date": "2024-08-02", "close": 1.01, "volume": 77384.0}, {"date": "2024-08-05", "close": 0.9801, "volume": 301042.0}, {"date": "2024-08-06", "close": 0.9701, "volume": 41120.0}, {"date": "2024-08-07", "close": 0.915, "volume": 195368.0}, {"date": "2024-08-08", "close": 0.931, "volume": 58552.0}, {"date": "2024-08-09", "close": 0.917, "volume": 58234.0}, {"date": "2024-08-12", "close": 0.9366, "volume": 244093.0}, {"date": "2024-08-13", "close": 0.9364, "volume": 18910.0}, {"date": "2024-08-14", "close": 0.9399, "volume": 13412.0}, {"date": "2024-08-15", "close": 0.9336, "volume": 44635.0}, {"date": "2024-08-16", "close": 0.92, "volume": 23310.0}, {"date": "2024-08-19", "close": 0.921, "volume": 33216.0}, {"date": "2024-08-20", "close": 0.9367, "volume": 26978.0}, {"date": "2024-08-21", "close": 0.935, "volume": 22731.0}, {"date": "2024-08-22", "close": 0.9299, "volume": 20565.0}, {"date": "2024-08-23", "close": 0.9277, "volume": 33327.0}, {"date": "2024-08-26", "close": 0.9402, "volume": 25605.0}, {"date": "2024-08-27", "close": 0.939, "volume": 3498.0}, {"date": "2024-08-28", "close": 0.939, "volume": 20491.0}, {"date": "2024-08-29", "close": 0.9376, "volume": 30483.0}, {"date": "2024-08-30", "close": 0.9427, "volume": 18018.0}, {"date": "2024-09-03", "close": 0.9023, "volume": 55595.0}, {"date": "2024-09-04", "close": 0.902, "volume": 38847.0}, {"date": "2024-09-05", "close": 0.911, "volume": 7640.0}, {"date": "2024-09-06", "close": 0.87, "volume": 44762.0}, {"date": "2024-09-09", "close": 0.9, "volume": 17257.0}, {"date": "2024-09-10", "close": 0.89, "volume": 26763.0}, {"date": "2024-09-11", "close": 0.9, "volume": 8140.0}, {"date": "2024-09-12", "close": 0.9399, "volume": 43261.0}, {"date": "2024-09-13", "close": 0.95, "volume": 8865.0}, {"date": "2024-09-16", "close": 0.947, "volume": 19475.0}, {"date": "2024-09-17", "close": 0.94, "volume": 10237.0}, {"date": "2024-09-18", "close": 0.9375, "volume": 10193.0}, {"date": "2024-09-19", "close": 0.937, "volume": 18882.0}, {"date": "2024-09-20", "close": 0.935, "volume": 63752.0}, {"date": "2024-09-23", "close": 0.97, "volume": 29874.0}, {"date": "2024-09-24", "close": 0.98, "volume": 40115.0}, {"date": "2024-09-25", "close": 0.9716, "volume": 70740.0}, {"date": "2024-09-26", "close": 1.04, "volume": 101400.0}, {"date": "2024-09-27", "close": 1.17, "volume": 124725.0}, {"date": "2024-09-30", "close": 1.15, "volume": 36422.0}, {"date": "2024-10-01", "close": 1.3, "volume": 996159.0}, {"date": "2024-10-02", "close": 1.2802, "volume": 258851.0}, {"date": "2024-10-03", "close": 1.49, "volume": 796588.0}, {"date": "2024-10-04", "close": 1.3401, "volume": 372645.0}, {"date": "2024-10-07", "close": 1.43, "volume": 448728.0}, {"date": "2024-10-08", "close": 1.25, "volume": 265062.0}, {"date": "2024-10-09", "close": 1.225, "volume": 174530.0}, {"date": "2024-10-10", "close": 1.29, "volume": 171775.0}, {"date": "2024-10-11", "close": 1.42, "volume": 262172.0}, {"date": "2024-10-14", "close": 1.36, "volume": 113419.0}, {"date": "2024-10-15", "close": 1.39, "volume": 113277.0}, {"date": "2024-10-16", "close": 1.31, "volume": 164043.0}, {"date": "2024-10-17", "close": 1.37, "volume": 78714.0}, {"date": "2024-10-18", "close": 1.45, "volume": 275943.0}, {"date": "2024-10-21", "close": 1.46, "volume": 42019.0}, {"date": "2024-10-22", "close": 1.55, "volume": 99552.0}, {"date": "2024-10-23", "close": 1.56, "volume": 235477.0}, {"date": "2024-10-24", "close": 1.56, "volume": 60500.0}, {"date": "2024-10-25", "close": 1.55, "volume": 158057.0}, {"date": "2024-10-28", "close": 1.48, "volume": 109921.0}, {"date": "2024-10-29", "close": 1.41, "volume": 80298.0}, {"date": "2024-10-30", "close": 1.35, "volume": 127373.0}, {"date": "2024-10-31", "close": 1.365, "volume": 80969.0}, {"date": "2024-11-01", "close": 1.32, "volume": 70905.0}, {"date": "2024-11-04", "close": 1.42, "volume": 72139.0}, {"date": "2024-11-05", "close": 1.43, "volume": 43436.0}, {"date": "2024-11-06", "close": 1.45, "volume": 66958.0}, {"date": "2024-11-07", "close": 1.44, "volume": 42515.0}, {"date": "2024-11-08", "close": 1.38, "volume": 58477.0}, {"date": "2024-11-11", "close": 1.47, "volume": 150376.0}, {"date": "2024-11-12", "close": 1.42, "volume": 94293.0}, {"date": "2024-11-13", "close": 1.54, "volume": 79810.0}, {"date": "2024-11-14", "close": 1.6, "volume": 56811.0}, {"date": "2024-11-15", "close": 1.67, "volume": 271934.0}, {"date": "2024-11-18", "close": 1.84, "volume": 407649.0}, {"date": "2024-11-19", "close": 1.75, "volume": 195641.0}, {"date": "2024-11-20", "close": 1.75, "volume": 105256.0}, {"date": "2024-11-21", "close": 1.85, "volume": 113035.0}, {"date": "2024-11-22", "close": 1.86, "volume": 74472.0}, {"date": "2024-11-25", "close": 1.75, "volume": 136406.0}, {"date": "2024-11-26", "close": 1.7, "volume": 60537.0}, {"date": "2024-11-27", "close": 1.71, "volume": 44473.0}, {"date": "2024-11-29", "close": 1.85, "volume": 71072.0}, {"date": "2024-12-02", "close": 1.77, "volume": 47033.0}, {"date": "2024-12-03", "close": 1.72, "volume": 51192.0}, {"date": "2024-12-04", "close": 1.72, "volume": 49156.0}, {"date": "2024-12-05", "close": 1.695, "volume": 50104.0}, {"date": "2024-12-06", "close": 1.72, "volume": 55086.0}, {"date": "2024-12-09", "close": 1.72, "volume": 37174.0}, {"date": "2024-12-10", "close": 1.7, "volume": 21417.0}, {"date": "2024-12-11", "close": 1.69, "volume": 29732.0}, {"date": "2024-12-12", "close": 1.57, "volume": 90836.0}, {"date": "2024-12-13", "close": 1.61, "volume": 34290.0}, {"date": "2024-12-16", "close": 1.59, "volume": 50118.0}, {"date": "2024-12-17", "close": 1.52, "volume": 185822.0}, {"date": "2024-12-18", "close": 1.44, "volume": 119219.0}, {"date": "2024-12-19", "close": 1.44, "volume": 37125.0}, {"date": "2024-12-20", "close": 1.55, "volume": 86009.0}, {"date": "2024-12-23", "close": 1.49, "volume": 38889.0}, {"date": "2024-12-24", "close": 1.53, "volume": 41055.0}, {"date": "2024-12-26", "close": 1.54, "volume": 29342.0}, {"date": "2024-12-27", "close": 1.62, "volume": 38533.0}, {"date": "2024-12-30", "close": 1.61, "volume": 80677.0}, {"date": "2024-12-31", "close": 1.63, "volume": 56528.0}, {"date": "2025-01-02", "close": 1.61, "volume": 37341.0}, {"date": "2025-01-03", "close": 1.65, "volume": 62197.0}, {"date": "2025-01-06", "close": 1.93, "volume": 248253.0}, {"date": "2025-01-07", "close": 1.88, "volume": 65544.0}, {"date": "2025-01-08", "close": 1.82, "volume": 152541.0}, {"date": "2025-01-10", "close": 1.93, "volume": 198696.0}, {"date": "2025-01-13", "close": 2.25, "volume": 864913.0}, {"date": "2025-01-14", "close": 2.18, "volume": 427750.0}, {"date": "2025-01-15", "close": 2.15, "volume": 183113.0}, {"date": "2025-01-16", "close": 2.22, "volume": 110202.0}, {"date": "2025-01-17", "close": 2.32, "volume": 210873.0}, {"date": "2025-01-21", "close": 3.79, "volume": 107801200.0}, {"date": "2025-01-22", "close": 3.17, "volume": 36575180.0}, {"date": "2025-01-23", "close": 3.02, "volume": 6978112.0}, {"date": "2025-01-24", "close": 2.73, "volume": 3517023.0}, {"date": "2025-01-27", "close": 2.29, "volume": 2718593.0}, {"date": "2025-01-28", "close": 2.3, "volume": 1821775.0}, {"date": "2025-01-29", "close": 2.33, "volume": 2073774.0}, {"date": "2025-01-30", "close": 2.19, "volume": 1439647.0}, {"date": "2025-01-31", "close": 2.24, "volume": 1025118.0}, {"date": "2025-02-03", "close": 2.61, "volume": 55832930.0}, {"date": "2025-02-04", "close": 2.35, "volume": 3336224.0}, {"date": "2025-02-05", "close": 2.29, "volume": 1783505.0}, {"date": "2025-02-06", "close": 2.24, "volume": 1669251.0}, {"date": "2025-02-07", "close": 2.13, "volume": 1113703.0}, {"date": "2025-02-10", "close": 2.15, "volume": 1095257.0}, {"date": "2025-02-11", "close": 2.03, "volume": 1096818.0}, {"date": "2025-02-12", "close": 1.96, "volume": 781267.0}, {"date": "2025-02-13", "close": 2.02, "volume": 513669.0}, {"date": "2025-02-14", "close": 2.03, "volume": 710890.0}, {"date": "2025-02-18", "close": 2.08, "volume": 960785.0}, {"date": "2025-02-19", "close": 2.14, "volume": 799173.0}, {"date": "2025-02-20", "close": 2.05, "volume": 797362.0}, {"date": "2025-02-21", "close": 1.95, "volume": 453044.0}, {"date": "2025-02-24", "close": 1.82, "volume": 703024.0}, {"date": "2025-02-25", "close": 1.69, "volume": 789439.0}, {"date": "2025-02-26", "close": 1.68, "volume": 347574.0}, {"date": "2025-02-27", "close": 1.6, "volume": 320344.0}, {"date": "2025-02-28", "close": 1.64, "volume": 421013.0}, {"date": "2025-03-03", "close": 1.51, "volume": 580281.0}, {"date": "2025-03-04", "close": 1.51, "volume": 568358.0}, {"date": "2025-03-05", "close": 1.52, "volume": 269297.0}, {"date": "2025-03-06", "close": 1.46, "volume": 251445.0}, {"date": "2025-03-07", "close": 1.49, "volume": 333956.0}, {"date": "2025-03-10", "close": 1.34, "volume": 435382.0}, {"date": "2025-03-11", "close": 1.36, "volume": 221450.0}, {"date": "2025-03-12", "close": 1.43, "volume": 469739.0}, {"date": "2025-03-13", "close": 1.26, "volume": 433932.0}, {"date": "2025-03-14", "close": 1.36, "volume": 220368.0}, {"date": "2025-03-17", "close": 1.45, "volume": 473059.0}, {"date": "2025-03-18", "close": 1.44, "volume": 352862.0}, {"date": "2025-03-19", "close": 1.47, "volume": 285344.0}, {"date": "2025-03-20", "close": 1.41, "volume": 177314.0}, {"date": "2025-03-21", "close": 1.37, "volume": 354557.0}, {"date": "2025-03-24", "close": 1.4, "volume": 196501.0}, {"date": "2025-03-25", "close": 1.33, "volume": 377540.0}, {"date": "2025-03-26", "close": 1.28, "volume": 183752.0}, {"date": "2025-03-27", "close": 1.25, "volume": 135917.0}, {"date": "2025-03-28", "close": 1.21, "volume": 163240.0}, {"date": "2025-03-31", "close": 1.2, "volume": 282637.0}, {"date": "2025-04-01", "close": 1.2, "volume": 208792.0}, {"date": "2025-04-02", "close": 1.23, "volume": 216996.0}, {"date": "2025-04-03", "close": 1.15, "volume": 217689.0}, {"date": "2025-04-04", "close": 1.04, "volume": 351613.0}, {"date": "2025-04-07", "close": 1.04, "volume": 463860.0}, {"date": "2025-04-08", "close": 1.09, "volume": 680315.0}, {"date": "2025-04-09", "close": 1.1, "volume": 515123.0}, {"date": "2025-04-10", "close": 1.05, "volume": 164773.0}, {"date": "2025-04-11", "close": 1.12, "volume": 198871.0}, {"date": "2025-04-14", "close": 1.1, "volume": 207856.0}, {"date": "2025-04-15", "close": 1.1, "volume": 160929.0}, {"date": "2025-04-16", "close": 1.13, "volume": 143595.0}, {"date": "2025-04-17", "close": 1.15, "volume": 207755.0}, {"date": "2025-04-21", "close": 1.08, "volume": 129522.0}, {"date": "2025-04-22", "close": 1.09, "volume": 146877.0}, {"date": "2025-04-23", "close": 1.1, "volume": 145034.0}, {"date": "2025-04-24", "close": 1.15, "volume": 110499.0}, {"date": "2025-04-25", "close": 1.16, "volume": 69940.0}, {"date": "2025-04-28", "close": 1.17, "volume": 112194.0}, {"date": "2025-04-29", "close": 1.12, "volume": 68909.0}, {"date": "2025-04-30", "close": 1.12, "volume": 102885.0}, {"date": "2025-05-01", "close": 1.16, "volume": 242274.0}, {"date": "2025-05-02", "close": 1.13, "volume": 185261.0}, {"date": "2025-05-05", "close": 1.12, "volume": 150543.0}, {"date": "2025-05-06", "close": 1.12, "volume": 117695.0}, {"date": "2025-05-07", "close": 1.1, "volume": 151609.0}, {"date": "2025-05-08", "close": 1.14, "volume": 135626.0}, {"date": "2025-05-09", "close": 1.13, "volume": 111815.0}, {"date": "2025-05-12", "close": 1.07, "volume": 305864.0}, {"date": "2025-05-13", "close": 1.11, "volume": 289295.0}, {"date": "2025-05-14", "close": 1.22, "volume": 501553.0}, {"date": "2025-05-15", "close": 1.2, "volume": 253722.0}, {"date": "2025-05-16", "close": 1.24, "volume": 109698.0}, {"date": "2025-05-19", "close": 1.19, "volume": 139165.0}, {"date": "2025-05-20", "close": 1.19, "volume": 223449.0}, {"date": "2025-05-21", "close": 1.25, "volume": 325648.0}, {"date": "2025-05-22", "close": 1.22, "volume": 170160.0}, {"date": "2025-05-23", "close": 1.34, "volume": 1216726.0}, {"date": "2025-05-27", "close": 1.38, "volume": 441949.0}, {"date": "2025-05-28", "close": 1.36, "volume": 226258.0}, {"date": "2025-05-29", "close": 1.29, "volume": 201783.0}, {"date": "2025-05-30", "close": 1.22, "volume": 155187.0}, {"date": "2025-06-02", "close": 1.33, "volume": 297565.0}, {"date": "2025-06-03", "close": 1.29, "volume": 200292.0}, {"date": "2025-06-04", "close": 1.28, "volume": 188558.0}, {"date": "2025-06-05", "close": 1.23, "volume": 168267.0}, {"date": "2025-06-06", "close": 1.3, "volume": 169283.0}, {"date": "2025-06-09", "close": 1.28, "volume": 90238.0}, {"date": "2025-06-10", "close": 1.27, "volume": 184984.0}, {"date": "2025-06-11", "close": 1.38, "volume": 470959.0}, {"date": "2025-06-12", "close": 1.42, "volume": 1267609.0}, {"date": "2025-06-13", "close": 2.21, "volume": 106880900.0}, {"date": "2025-06-16", "close": 1.715, "volume": 17429040.0}, {"date": "2025-06-17", "close": 2.115, "volume": 20248650.0}, {"date": "2025-06-18", "close": 1.99, "volume": 10845370.0}, {"date": "2025-06-20", "close": 1.76, "volume": 3924082.0}, {"date": "2025-06-23", "close": 1.84, "volume": 14559390.0}, {"date": "2025-06-24", "close": 1.58, "volume": 3474210.0}, {"date": "2025-06-25", "close": 1.51, "volume": 2147208.0}, {"date": "2025-06-26", "close": 1.58, "volume": 1520764.0}, {"date": "2025-06-27", "close": 1.5, "volume": 1010356.0}, {"date": "2025-06-30", "close": 1.4, "volume": 973695.0}, {"date": "2025-07-01", "close": 1.37, "volume": 1199084.0}, {"date": "2025-07-02", "close": 1.37, "volume": 507755.0}, {"date": "2025-07-03", "close": 1.37, "volume": 365512.0}, {"date": "2025-07-07", "close": 1.33, "volume": 761408.0}, {"date": "2025-07-08", "close": 1.4, "volume": 736454.0}, {"date": "2025-07-09", "close": 1.33, "volume": 708840.0}, {"date": "2025-07-10", "close": 1.37, "volume": 630032.0}, {"date": "2025-07-11", "close": 1.36, "volume": 423432.0}, {"date": "2025-07-14", "close": 1.36, "volume": 392260.0}, {"date": "2025-07-15", "close": 1.32, "volume": 263122.0}, {"date": "2025-07-16", "close": 1.3, "volume": 465562.0}, {"date": "2025-07-17", "close": 1.27, "volume": 854503.0}, {"date": "2025-07-18", "close": 1.28, "volume": 289028.0}, {"date": "2025-07-21", "close": 1.22, "volume": 449552.0}, {"date": "2025-07-22", "close": 1.28, "volume": 488228.0}, {"date": "2025-07-23", "close": 1.26, "volume": 201270.0}, {"date": "2025-07-24", "close": 1.22, "volume": 303902.0}, {"date": "2025-07-25", "close": 1.19, "volume": 327420.0}, {"date": "2025-07-28", "close": 1.32, "volume": 1694585.0}, {"date": "2025-07-29", "close": 1.32, "volume": 852419.0}, {"date": "2025-07-30", "close": 1.24, "volume": 562398.0}, {"date": "2025-07-31", "close": 1.2, "volume": 236862.0}, {"date": "2025-08-01", "close": 1.18, "volume": 301507.0}, {"date": "2025-08-04", "close": 1.17, "volume": 426479.0}, {"date": "2025-08-05", "close": 1.17, "volume": 232609.0}, {"date": "2025-08-06", "close": 1.16, "volume": 359131.0}, {"date": "2025-08-07", "close": 1.15, "volume": 147654.0}, {"date": "2025-08-08", "close": 1.14, "volume": 199708.0}, {"date": "2025-08-11", "close": 1.19, "volume": 223905.0}, {"date": "2025-08-12", "close": 1.16, "volume": 279377.0}, {"date": "2025-08-13", "close": 1.17, "volume": 158291.0}, {"date": "2025-08-14", "close": 1.21, "volume": 268210.0}, {"date": "2025-08-15", "close": 1.21, "volume": 337555.0}, {"date": "2025-08-18", "close": 1.2, "volume": 235074.0}, {"date": "2025-08-19", "close": 1.19, "volume": 138717.0}, {"date": "2025-08-20", "close": 1.19, "volume": 149391.0}, {"date": "2025-08-21", "close": 1.18, "volume": 142655.0}, {"date": "2025-08-22", "close": 1.17, "volume": 212186.0}, {"date": "2025-08-25", "close": 1.21, "volume": 326357.0}, {"date": "2025-08-26", "close": 1.21, "volume": 203339.0}, {"date": "2025-08-27", "close": 1.18, "volume": 271031.0}, {"date": "2025-08-28", "close": 1.19, "volume": 186831.0}, {"date": "2025-08-29", "close": 1.19, "volume": 100718.0}, {"date": "2025-09-02", "close": 1.17, "volume": 151924.0}, {"date": "2025-09-03", "close": 1.16, "volume": 133235.0}, {"date": "2025-09-04", "close": 1.12, "volume": 404948.0}, {"date": "2025-09-05", "close": 1.11, "volume": 167401.0}, {"date": "2025-09-08", "close": 1.11, "volume": 244296.0}, {"date": "2025-09-09", "close": 1.13, "volume": 270212.0}, {"date": "2025-09-10", "close": 1.17, "volume": 318731.0}, {"date": "2025-09-11", "close": 1.13, "volume": 191979.0}, {"date": "2025-09-12", "close": 1.15, "volume": 170018.0}, {"date": "2025-09-15", "close": 1.16, "volume": 194923.0}, {"date": "2025-09-16", "close": 1.2, "volume": 272694.0}, {"date": "2025-09-17", "close": 1.16, "volume": 211084.0}, {"date": "2025-09-18", "close": 1.18, "volume": 161939.0}, {"date": "2025-09-19", "close": 1.16, "volume": 274709.0}, {"date": "2025-09-22", "close": 1.17, "volume": 160522.0}, {"date": "2025-09-23", "close": 1.2, "volume": 642940.0}, {"date": "2025-09-24", "close": 1.25, "volume": 600682.0}, {"date": "2025-09-25", "close": 1.22, "volume": 654167.0}, {"date": "2025-09-26", "close": 1.24, "volume": 1108942.0}, {"date": "2025-09-29", "close": 1.19, "volume": 436482.0}, {"date": "2025-09-30", "close": 1.18, "volume": 141655.0}, {"date": "2025-10-01", "close": 1.21, "volume": 176148.0}, {"date": "2025-10-02", "close": 1.21, "volume": 96754.0}, {"date": "2025-10-03", "close": 1.21, "volume": 233555.0}, {"date": "2025-10-06", "close": 1.22, "volume": 312256.0}, {"date": "2025-10-07", "close": 1.22, "volume": 245146.0}, {"date": "2025-10-08", "close": 1.21, "volume": 216782.0}, {"date": "2025-10-09", "close": 1.2, "volume": 247521.0}, {"date": "2025-10-10", "close": 1.11, "volume": 607005.0}, {"date": "2025-10-13", "close": 1.14, "volume": 304530.0}, {"date": "2025-10-14", "close": 1.14, "volume": 521959.0}, {"date": "2025-10-15", "close": 1.22, "volume": 987269.0}, {"date": "2025-10-16", "close": 1.19, "volume": 491263.0}, {"date": "2025-10-17", "close": 1.17, "volume": 246938.0}, {"date": "2025-10-20", "close": 1.2, "volume": 276989.0}, {"date": "2025-10-21", "close": 1.19, "volume": 203138.0}, {"date": "2025-10-22", "close": 1.21, "volume": 1707957.0}, {"date": "2025-10-23", "close": 1.23, "volume": 2217480.0}, {"date": "2025-10-24", "close": 1.24, "volume": 1634532.0}, {"date": "2025-10-27", "close": 1.24, "volume": 1162640.0}, {"date": "2025-10-28", "close": 1.17, "volume": 1012817.0}, {"date": "2025-10-29", "close": 1.19, "volume": 474204.0}, {"date": "2025-10-30", "close": 1.16, "volume": 568785.0}, {"date": "2025-10-31", "close": 1.23, "volume": 993053.0}, {"date": "2025-11-03", "close": 1.17, "volume": 582808.0}, {"date": "2025-11-04", "close": 1.12, "volume": 586173.0}, {"date": "2025-11-05", "close": 1.125, "volume": 233226.0}, {"date": "2025-11-06", "close": 1.09, "volume": 496874.0}, {"date": "2025-11-07", "close": 1.06, "volume": 492357.0}, {"date": "2025-11-10", "close": 1.08, "volume": 277889.0}, {"date": "2025-11-11", "close": 1.13, "volume": 225980.0}, {"date": "2025-11-12", "close": 1.05, "volume": 296329.0}, {"date": "2025-11-13", "close": 1.05, "volume": 230796.0}, {"date": "2025-11-14", "close": 1.05, "volume": 264997.0}, {"date": "2025-11-17", "close": 1.03, "volume": 263312.0}, {"date": "2025-11-18", "close": 1.07, "volume": 175183.0}, {"date": "2025-11-19", "close": 0.995, "volume": 400831.0}, {"date": "2025-11-20", "close": 0.9571, "volume": 463344.0}, {"date": "2025-11-21", "close": 0.9824, "volume": 237265.0}, {"date": "2025-11-24", "close": 1.02, "volume": 172453.0}, {"date": "2025-11-25", "close": 0.9942, "volume": 218886.0}, {"date": "2025-11-26", "close": 1.0, "volume": 164211.0}, {"date": "2025-11-28", "close": 0.9799, "volume": 260863.0}, {"date": "2025-12-01", "close": 1.02, "volume": 277361.0}, {"date": "2025-12-02", "close": 0.9665, "volume": 277291.0}, {"date": "2025-12-03", "close": 0.9939, "volume": 179390.0}, {"date": "2025-12-04", "close": 1.01, "volume": 346830.0}, {"date": "2025-12-05", "close": 1.06, "volume": 494995.0}, {"date": "2025-12-08", "close": 1.01, "volume": 233335.0}, {"date": "2025-12-09", "close": 1.04, "volume": 176997.0}, {"date": "2025-12-10", "close": 1.02, "volume": 127367.0}, {"date": "2025-12-11", "close": 0.9901, "volume": 107980.0}, {"date": "2025-12-12", "close": 0.9771, "volume": 324230.0}, {"date": "2025-12-15", "close": 0.9456, "volume": 260581.0}, {"date": "2025-12-16", "close": 0.9371, "volume": 280936.0}, {"date": "2025-12-17", "close": 0.9864, "volume": 1452691.0}, {"date": "2025-12-18", "close": 0.9434, "volume": 820168.0}, {"date": "2025-12-19", "close": 0.9191, "volume": 400451.0}, {"date": "2025-12-22", "close": 0.9904, "volume": 774273.0}, {"date": "2025-12-23", "close": 1.01, "volume": 277488.0}, {"date": "2025-12-24", "close": 0.9747, "volume": 251044.0}, {"date": "2025-12-26", "close": 0.9402, "volume": 366272.0}, {"date": "2025-12-29", "close": 0.9823, "volume": 703439.0}, {"date": "2025-12-30", "close": 0.945, "volume": 271764.0}, {"date": "2025-12-31", "close": 0.9236, "volume": 259292.0}, {"date": "2026-01-02", "close": 0.9581, "volume": 184554.0}, {"date": "2026-01-05", "close": 0.985, "volume": 16548930.0}, {"date": "2026-01-06", "close": 0.977, "volume": 1545060.0}, {"date": "2026-01-07", "close": 0.97, "volume": 926199.0}, {"date": "2026-01-08", "close": 1.05, "volume": 1777997.0}, {"date": "2026-01-09", "close": 1.03, "volume": 630373.0}, {"date": "2026-01-12", "close": 1.005, "volume": 1680846.0}, {"date": "2026-01-13", "close": 0.987, "volume": 3024740.0}, {"date": "2026-01-14", "close": 1.06, "volume": 2993394.0}, {"date": "2026-01-15", "close": 1.01, "volume": 938669.0}, {"date": "2026-01-16", "close": 1.04, "volume": 382944.0}, {"date": "2026-01-20", "close": 1.01, "volume": 265973.0}, {"date": "2026-01-21", "close": 0.9879, "volume": 792487.0}, {"date": "2026-01-22", "close": 1.0, "volume": 827285.0}, {"date": "2026-01-23", "close": 1.0, "volume": 1341265.0}, {"date": "2026-01-26", "close": 0.9766, "volume": 1038605.0}, {"date": "2026-01-27", "close": 1.0, "volume": 975974.0}, {"date": "2026-01-28", "close": 1.13, "volume": 1967331.0}, {"date": "2026-01-29", "close": 1.15, "volume": 2262880.0}, {"date": "2026-01-30", "close": 1.08, "volume": 1433484.0}, {"date": "2026-02-02", "close": 1.0, "volume": 876692.0}, {"date": "2026-02-03", "close": 1.04, "volume": 1255238.0}, {"date": "2026-02-04", "close": 1.06, "volume": 1766440.0}, {"date": "2026-02-05", "close": 1.01, "volume": 436152.0}, {"date": "2026-02-06", "close": 1.07, "volume": 1114167.0}, {"date": "2026-02-09", "close": 1.06, "volume": 451021.0}, {"date": "2026-02-10", "close": 1.02, "volume": 1089855.0}, {"date": "2026-02-11", "close": 1.01, "volume": 1228342.0}, {"date": "2026-02-12", "close": 0.9618, "volume": 870811.0}, {"date": "2026-02-13", "close": 1.0, "volume": 420934.0}, {"date": "2026-02-17", "close": 0.9726, "volume": 715239.0}, {"date": "2026-02-18", "close": 1.04, "volume": 2617455.0}, {"date": "2026-02-19", "close": 1.05, "volume": 3407789.0}, {"date": "2026-02-20", "close": 1.02, "volume": 1208281.0}, {"date": "2026-02-23", "close": 1.01, "volume": 1437181.0}, {"date": "2026-02-24", "close": 0.9927, "volume": 848985.0}, {"date": "2026-02-25", "close": 1.03, "volume": 789451.0}, {"date": "2026-02-26", "close": 1.01, "volume": 1860651.0}, {"date": "2026-02-27", "close": 1.07, "volume": 3782337.0}, {"date": "2026-03-02", "close": 1.15, "volume": 84516500.0}, {"date": "2026-03-03", "close": 1.43, "volume": 47508510.0}, {"date": "2026-03-04", "close": 1.11, "volume": 13386160.0}, {"date": "2026-03-05", "close": 1.15, "volume": 14073730.0}, {"date": "2026-03-06", "close": 1.15, "volume": 23295220.0}, {"date": "2026-03-09", "close": 1.05, "volume": 27039830.0}, {"date": "2026-03-10", "close": 1.08, "volume": 9340726.0}, {"date": "2026-03-11", "close": 1.05, "volume": 8270838.0}, {"date": "2026-03-12", "close": 1.05, "volume": 17181350.0}, {"date": "2026-03-13", "close": 1.06, "volume": 11229310.0}, {"date": "2026-03-16", "close": 1.05, "volume": 5800383.0}, {"date": "2026-03-17", "close": 1.01, "volume": 3788893.0}, {"date": "2026-03-18", "close": 1.02, "volume": 6986677.0}, {"date": "2026-03-19", "close": 1.02, "volume": 4362637.0}, {"date": "2026-03-20", "close": 0.99, "volume": 5132295.0}, {"date": "2026-03-23", "close": 0.9619, "volume": 2924523.0}, {"date": "2026-03-24", "close": 1.0, "volume": 4215073.0}, {"date": "2026-03-25", "close": 1.02, "volume": 2229103.0}, {"date": "2026-03-26", "close": 1.01, "volume": 3890431.0}, {"date": "2026-03-27", "close": 1.03, "volume": 5171268.0}, {"date": "2026-03-30", "close": 0.9485, "volume": 4252593.0}, {"date": "2026-03-31", "close": 0.8841, "volume": 4911689.0}, {"date": "2026-04-01", "close": 0.8788, "volume": 2713973.0}, {"date": "2026-04-02", "close": 0.854, "volume": 10622870.0}, {"date": "2026-04-06", "close": 0.871, "volume": 2796028.0}, {"date": "2026-04-07", "close": 0.8806, "volume": 2191990.0}, {"date": "2026-04-08", "close": 0.7646, "volume": 4777994.0}, {"date": "2026-04-09", "close": 0.7321, "volume": 2880654.0}, {"date": "2026-04-10", "close": 0.6883, "volume": 3769915.0}, {"date": "2026-04-13", "close": 0.752, "volume": 3083464.0}, {"date": "2026-04-14", "close": 0.7263, "volume": 1596773.0}, {"date": "2026-04-15", "close": 0.7537, "volume": 2013333.0}, {"date": "2026-04-16", "close": 0.7666, "volume": 642753.0}, {"date": "2026-04-17", "close": 0.712, "volume": 2412379.0}, {"date": "2026-04-20", "close": 0.76, "volume": 2225967.0}, {"date": "2026-04-21", "close": 0.8211, "volume": 3038251.0}, {"date": "2026-04-22", "close": 0.8345, "volume": 952583.0}, {"date": "2026-04-23", "close": 0.9021, "volume": 1948942.0}, {"date": "2026-04-24", "close": 0.9271, "volume": 1545121.0}, {"date": "2026-04-27", "close": 1.06, "volume": 192053900.0}, {"date": "2026-04-28", "close": 1.03, "volume": 15371680.0}, {"date": "2026-04-29", "close": 1.1, "volume": 9235287.0}, {"date": "2026-04-30", "close": 1.09, "volume": 5967403.0}, {"date": "2026-05-01", "close": 1.13, "volume": 3890912.0}, {"date": "2026-05-04", "close": 1.13, "volume": 3195201.0}, {"date": "2026-05-05", "close": 1.11, "volume": 2209373.0}, {"date": "2026-05-06", "close": 1.01, "volume": 3350324.0}, {"date": "2026-05-07", "close": 0.9676, "volume": 4541877.0}, {"date": "2026-05-08", "close": 0.945, "volume": 1238510.0}, {"date": "2026-05-11", "close": 0.9264, "volume": 1375192.0}, {"date": "2026-05-12", "close": 0.93, "volume": 887070.0}, {"date": "2026-05-13", "close": 0.8998, "volume": 1194295.0}, {"date": "2026-05-14", "close": 0.9409, "volume": 1124388.0}, {"date": "2026-05-15", "close": 0.97, "volume": 995226.0}, {"date": "2026-05-18", "close": 0.9525, "volume": 832130.0}, {"date": "2026-05-19", "close": 0.9051, "volume": 555092.0}, {"date": "2026-05-20", "close": 0.899, "volume": 544081.0}, {"date": "2026-05-21", "close": 0.8819, "volume": 971596.0}, {"date": "2026-05-22", "close": 0.9729, "volume": 1484673.0}, {"date": "2026-05-26", "close": 0.972, "volume": 1338529.0}, {"date": "2026-05-27", "close": 0.9501, "volume": 522005.0}, {"date": "2026-05-28", "close": 1.02, "volume": 2919204.0}, {"date": "2026-05-29", "close": 1.0, "volume": 551044.0}, {"date": "2026-06-01", "close": 1.07, "volume": 2312091.0}, {"date": "2026-06-02", "close": 1.08, "volume": 1133933.0}, {"date": "2026-06-03", "close": 1.06, "volume": 787784.0}, {"date": "2026-06-04", "close": 1.09, "volume": 997928.0}, {"date": "2026-06-05", "close": 0.9854, "volume": 1051525.0}, {"date": "2026-06-08", "close": 0.9928, "volume": 1982716.0}, {"date": "2026-06-09", "close": 1.02, "volume": 3481721.0}, {"date": "2026-06-10", "close": 1.11, "volume": 3411165.0}, {"date": "2026-06-11", "close": 1.06, "volume": 2588389.0}, {"date": "2026-06-12", "close": 1.03, "volume": 1922318.0}, {"date": "2026-06-15", "close": 1.02, "volume": 2392916.0}, {"date": "2026-06-16", "close": 1.02, "volume": 2459033.0}, {"date": "2026-06-17", "close": 1.09, "volume": 1985458.0}, {"date": "2026-06-18", "close": 1.02, "volume": 3079166.0}, {"date": "2026-06-22", "close": 1.04, "volume": 1454118.0}, {"date": "2026-06-23", "close": 1.06, "volume": 1279191.0}, {"date": "2026-06-24", "close": 1.0, "volume": 2457429.0}, {"date": "2026-06-25", "close": 1.06, "volume": 1216813.0}, {"date": "2026-06-26", "close": 1.06, "volume": 3761388.0}, {"date": "2026-06-29", "close": 1.07, "volume": 2798704.0}, {"date": "2026-06-30", "close": 1.1, "volume": 2404098.0}, {"date": "2026-07-01", "close": 1.08, "volume": 1606980.0}, {"date": "2026-07-02", "close": 1.1, "volume": 1846286.0}, {"date": "2026-07-06", "close": 1.12, "volume": 1880641.0}, {"date": "2026-07-07", "close": 1.13, "volume": 1792219.0}, {"date": "2026-07-08", "close": 1.11, "volume": 2173839.0}, {"date": "2026-07-09", "close": 1.12, "volume": 1504802.0}, {"date": "2026-07-10", "close": 1.13, "volume": 1653488.0}, {"date": "2026-07-13", "close": 1.2, "volume": 1853851.0}, {"date": "2026-07-14", "close": 1.19, "volume": 2236626.0}, {"date": "2026-07-15", "close": 1.25, "volume": 2786607.0}, {"date": "2026-07-16", "close": 1.31, "volume": 1874740.0}, {"date": "2026-07-17", "close": 1.4, "volume": 2988509.0}, {"date": "2026-07-20", "close": 1.37, "volume": 2593283.0}, {"date": "2026-07-21", "close": 1.37, "volume": 2889518.0}, {"date": "2026-07-22", "close": 1.36, "volume": 1707648.0}, {"date": "2026-07-23", "close": 1.36, "volume": 1856403.0}, {"date": "2026-07-24", "close": 1.28, "volume": 1862316.0}, {"date": "2026-07-27", "close": 1.2, "volume": 986219.0}, {"date": "2026-07-28", "close": 1.11, "volume": 1712510.0}, {"date": "2026-07-29", "close": 1.12, "volume": 1768054.0}, {"date": "2026-07-30", "close": 1.12, "volume": 1177809.0}, {"date": "2026-07-31", "close": 1.14, "volume": 1233299.0}, {"date": "2026-08-03", "close": 1.13, "volume": 1991643.0}, {"date": "2026-08-04", "close": 1.19, "volume": 1826745.0}, {"date": "2026-08-05", "close": 1.2, "volume": 1242574.0}, {"date": "2026-08-06", "close": 1.2, "volume": 2117408.0}, {"date": "2026-08-07", "close": 1.21, "volume": 966686.0}, {"date": "2026-08-10", "close": 1.21, "volume": 649119.0}, {"date": "2026-08-11", "close": 1.43, "volume": 3321684.0}, {"date": "2026-08-12", "close": 1.39, "volume": 1663814.0}, {"date": "2026-08-13", "close": 1.36, "volume": 599518.0}, {"date": "2026-08-14", "close": 1.43, "volume": 1344611.0}, {"date": "2026-08-17", "close": 1.42, "volume": 1149480.0}, {"date": "2026-08-18", "close": 1.39, "volume": 484913.0}, {"date": "2026-08-19", "close": 1.4, "volume": 1091667.0}, {"date": "2026-08-20", "close": 1.4, "volume": 668540.0}, {"date": "2026-08-21", "close": 1.4, "volume": 910627.0}, {"date": "2026-08-24", "close": 1.48, "volume": 915695.0}, {"date": "2026-08-25", "close": 1.48, "volume": 1078101.0}, {"date": "2026-08-26", "close": 1.58, "volume": 2080399.0}, {"date": "2026-08-27", "close": 1.51, "volume": 859699.0}, {"date": "2026-08-28", "close": 1.46, "volume": 843256.0}, {"date": "2026-08-31", "close": 1.52, "volume": 619919.0}, {"date": "2026-09-01", "close": 1.51, "volume": 668356.0}, {"date": "2026-09-02", "close": 1.55, "volume": 1033727.0}, {"date": "2026-09-03", "close": 1.56, "volume": 400962.0}, {"date": "2026-09-04", "close": 1.54, "volume": 302976.0}, {"date": "2026-09-08", "close": 1.52, "volume": 517147.0}, {"date": "2026-09-09", "close": 1.6, "volume": 1147033.0}, {"date": "2026-09-10", "close": 1.63, "volume": 1102060.0}, {"date": "2026-09-11", "close": 1.57, "volume": 695766.0}, {"date": "2026-09-14", "close": 1.65, "volume": 1070331.0}, {"date": "2026-09-15", "close": 1.62, "volume": 1092138.0}, {"date": "2026-09-16", "close": 1.53, "volume": 816582.0}, {"date": "2026-09-17", "close": 1.57, "volume": 772621.0}, {"date": "2026-09-18", "close": 1.57, "volume": 356682.0}, {"date": "2026-09-21", "close": 1.59, "volume": 415552.0}, {"date": "2026-09-22", "close": 1.52, "volume": 862953.0}, {"date": "2026-09-23", "close": 1.47, "volume": 526019.0}, {"date": "2026-09-24", "close": 1.55, "volume": 1230577.0}, {"date": "2026-09-25", "close": 1.44, "volume": 727698.0}, {"date": "2026-09-28", "close": 1.38, "volume": 707966.0}, {"date": "2026-09-29", "close": 1.4, "volume": 610170.0}, {"date": "2026-09-30", "close": 1.41, "volume": 436073.0}, {"date": "2026-10-01", "close": 1.43, "volume": 505316.0}, {"date": "2026-10-02", "close": 1.42, "volume": 303484.0}, {"date": "2026-10-05", "close": 1.46, "volume": 313996.0}, {"date": "2026-10-06", "close": 1.45, "volume": 171138.0}, {"date": "2026-10-07", "close": 1.43, "volume": 208122.0}, {"date": "2026-10-08", "close": 1.45, "volume": 196674.0}, {"date": "2026-10-09", "close": 1.46, "volume": 297876.0}, {"date": "2026-10-12", "close": 1.45, "volume": 366040.0}, {"date": "2026-10-13", "close": 1.45, "volume": 337447.0}, {"date": "2026-10-14", "close": 1.41, "volume": 453213.0}, {"date": "2026-10-15", "close": 1.39, "volume": 372551.0}, {"date": "2026-10-16", "close": 1.42, "volume": 397111.0}, {"date": "2026-10-19", "close": 1.46, "volume": 333951.0}, {"date": "2026-10-20", "close": 1.45, "volume": 205392.0}, {"date": "2026-10-21", "close": 1.5, "volume": 597505.0}, {"date": "2026-10-22", "close": 1.52, "volume": 320006.0}, {"date": "2026-10-23", "close": 1.55, "volume": 718092.0}, {"date": "2026-10-26", "close": 1.56, "volume": 561819.0}, {"date": "2026-10-27", "close": 1.58, "volume": 251910.0}, {"date": "2026-10-28", "close": 1.57, "volume": 208415.0}, {"date": "2026-10-29", "close": 1.56, "volume": 297929.0}, {"date": "2026-10-30", "close": 1.52, "volume": 580672.0}], "refreshing": true}