{"ticker": "CAT", "overview": {"name": "Catapult Sports Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "Catapult Sports Ltd trades as CAT on the ASX and is registered in Australia, classified under Software & Services. Application Software. Privy Trades holds 94 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $26.21M. We also hold 110 ASX director and substantial-holder notices naming 8 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAT", "has_prices": true, "as_of": "2026-10-27", "last": 3.16, "prev_close": 3.26, "change": -0.09999999999999964, "change_pct": -0.030674846625766763, "session_volume": 1445312.0, "vwap_5": 3.1842948098495336, "vwap_20": 3.167715469179151, "vwap_60": 3.275035302988994, "vwap_250": 3.8164027106696383, "high_52w": 6.6, "low_52w": 2.77, "avg_volume_20": 532938.75, "sessions": 400, "market_cap": {"value": 919488795.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155802", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CAT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155802", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16780}, {"id": "ASX-03143079", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143079", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57100}, {"id": "ASXSH-03139019", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports Ltd", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CAT \u2014 Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) declares 5.30%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139019", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}, {"id": "ASX-03132669", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CAT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132669", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "ASX-03122307", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122307", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "ASX-03120098", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120098", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "ASX3Y-03111702-1", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports Ltd", "who": "Willians Lopes", "who_key": "Willians Lopes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Willians Lopes and CAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111702", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}, {"id": "ASX3Y-03111702-2", "src": "ASX", "ticker": "CAT", "cik": "", "company": "Catapult Sports Ltd", "company_raw": "Catapult Sports Ltd", "who": "Willians Lopes", "who_key": "Willians Lopes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Willians Lopes and CAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111702", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157900}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Craig McCourtie", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.26, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151743-3A704698", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.304, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139019-3A702406", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Willians Lopes", "notice_type": "3Y", "direct_shares": 2827388.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128610-3A700374", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Willians Lopes", "notice_type": "3Y", "direct_shares": 2827388.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Catapult Sports ESP Trust Shares held on trust for Mr Lopes in a vested share account by ", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111702-3A697272", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Guthrie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-20", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Bogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-20", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Scrimshaw", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-17", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Orlando", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-21", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brent Scrimshaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-13", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/cat", "needs_ocr": 0}], "directors": [{"name": "Mr Willians Lopes", "first_seen": "2026-07-16", "last_seen": "2026-08-28", "status": "current", "notices": 2}, {"name": "Brent Scrimshaw", "first_seen": "2017-09-13", "last_seen": "2017-09-13", "status": "past", "notices": 1}, {"name": "James Orlando", "first_seen": "2017-09-21", "last_seen": "2017-09-21", "status": "past", "notices": 1}, {"name": "B Scrimshaw", "first_seen": "2020-11-17", "last_seen": "2020-11-17", "status": "past", "notices": 1}, {"name": "T Bogan", "first_seen": "2021-09-20", "last_seen": "2021-09-20", "status": "past", "notices": 1}, {"name": "M Guthrie", "first_seen": "2021-09-20", "last_seen": "2021-09-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - CAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157062-3A705648"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157060-3A705647"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CAT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157057-3A705645"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Date of 1H FY27 Results, Briefing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155110-3A705313"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151743-3A704698"}], "performance": {"ticker": "CAT", "has_prices": true, "summary": {"n": 33, "avg": 1.0811289080410282, "win_rate": 0.6666666666666666, "best": 4.7541501171198695, "worst": -0.5, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2026-09-28", "score": 0.0, "ref_price": 3.15, "return": 0.07619047619047627}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 3.47, "return": -0.023054755043227685}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 4.17, "return": -0.18705035971223016}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 4.82, "return": -0.2966804979253112}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 6.78, "return": -0.5}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 4.21, "return": -0.19477434679334912}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 4.04, "return": -0.16089108910891087}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 3.7, "return": -0.08378378378378379}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 3.19, "return": 0.06269592476489035}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 3.09, "return": 0.0970873786407768}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 3.23, "return": 0.04953560371517032}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 3.56, "return": -0.04775280898876402}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 3.58, "return": -0.05307262569832401}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 3.99, "return": -0.15037593984962408}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-08", "score": 0.0, "ref_price": 3.58, "return": -0.05307262569832401}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 3.37, "return": 0.005934718100890213}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 2.6, "return": 0.3038461538461539}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 1.47, "return": 1.306122448979592}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.91, "return": 2.7252747252747254}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 1.07, "return": 2.168224299065421}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 1.01, "return": 2.3564356435643563}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 0.98, "return": 2.459183673469388}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 0.95, "return": 2.5684210526315794}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-03-29", "score": 0.0, "ref_price": 1.4, "return": 1.4214285714285717}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 1.355, "return": 1.5018450184501846}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.865, "return": 2.919075144508671}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 0.865, "return": 2.919075144508671}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 0.865, "return": 2.919075144508671}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-24", "score": 0.0, "ref_price": 1.15, "return": 1.947826086956522}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-08-03", "score": 0.0, "ref_price": 1.195, "return": 1.8368200836820086}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2018-03-05", "score": 0.0, "ref_price": 1.105, "return": 2.067873303167421}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 1.728144, "return": 0.9616420853817739}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2015-03-03", "score": 0.0, "ref_price": 0.58914, "return": 4.7541501171198695}]}, "price_series": [{"date": "2014-12-19", "close": 0.540045, "volume": 1156118.0}, {"date": "2014-12-22", "close": 0.530226, "volume": 143351.0}, {"date": "2014-12-23", "close": 0.540045, "volume": 152225.0}, {"date": "2014-12-24", "close": 0.540045, "volume": 79119.0}, {"date": "2014-12-29", "close": 0.579321, "volume": 70487.0}, {"date": "2014-12-30", "close": 0.559683, "volume": 15404.0}, {"date": "2014-12-31", "close": 0.628416, "volume": 252721.0}, {"date": "2015-01-02", "close": 0.638235, "volume": 290591.0}, {"date": "2015-01-05", "close": 0.5940495, "volume": 79050.0}, {"date": "2015-01-06", "close": 0.58914, "volume": 28210.0}, {"date": "2015-01-07", "close": 0.58914, "volume": 2546.0}, {"date": "2015-01-08", "close": 0.618597, "volume": 37580.0}, {"date": "2015-01-09", "close": 0.58914, "volume": 90916.0}, {"date": "2015-01-13", "close": 0.608778, "volume": 19482.0}, {"date": "2015-01-14", "close": 0.58914, "volume": 28920.0}, {"date": "2015-01-16", "close": 0.608778, "volume": 11916.0}, {"date": "2015-01-19", "close": 0.579321, "volume": 45691.0}, {"date": "2015-01-20", "close": 0.598959, "volume": 55252.0}, {"date": "2015-01-21", "close": 0.58914, "volume": 243995.0}, {"date": "2015-01-22", "close": 0.58914, "volume": 39802.0}, {"date": "2015-01-23", "close": 0.559683, "volume": 200025.0}, {"date": "2015-01-27", "close": 0.559683, "volume": 34744.0}, {"date": "2015-01-28", "close": 0.559683, "volume": 917.0}, {"date": "2015-01-29", "close": 0.530226, "volume": 203064.0}, {"date": "2015-01-30", "close": 0.559683, "volume": 137845.0}, {"date": "2015-02-02", "close": 0.530226, "volume": 257366.0}, {"date": "2015-02-03", "close": 0.530226, "volume": 39668.0}, {"date": "2015-02-04", "close": 0.530226, "volume": 175966.0}, {"date": "2015-02-05", "close": 0.540045, "volume": 179442.0}, {"date": "2015-02-06", "close": 0.559683, "volume": 12934.0}, {"date": "2015-02-09", "close": 0.540045, "volume": 18322.0}, {"date": "2015-02-10", "close": 0.579321, "volume": 142445.0}, {"date": "2015-02-11", "close": 0.58914, "volume": 55147.0}, {"date": "2015-02-12", "close": 0.579321, "volume": 15230.0}, {"date": "2015-02-13", "close": 0.579321, "volume": 24025.0}, {"date": "2015-02-16", "close": 0.5744115, "volume": 30023.0}, {"date": "2015-02-17", "close": 0.559683, "volume": 57517.0}, {"date": "2015-02-18", "close": 0.559683, "volume": 4838.0}, {"date": "2015-02-19", "close": 0.5645925, "volume": 26995.0}, {"date": "2015-02-20", "close": 0.5645925, "volume": 69870.0}, {"date": "2015-02-23", "close": 0.559683, "volume": 27522.0}, {"date": "2015-02-24", "close": 0.549864, "volume": 32205.0}, {"date": "2015-02-25", "close": 0.559683, "volume": 39444.0}, {"date": "2015-02-26", "close": 0.579321, "volume": 11940.0}, {"date": "2015-02-27", "close": 0.58914, "volume": 156648.0}, {"date": "2015-03-02", "close": 0.598959, "volume": 18031.0}, {"date": "2015-03-03", "close": 0.58914, "volume": 109378.0}, {"date": "2015-03-04", "close": 0.5842305, "volume": 98381.0}, {"date": "2015-03-05", "close": 0.58914, "volume": 157687.0}, {"date": "2015-03-06", "close": 0.58914, "volume": 161217.0}, {"date": "2015-03-09", "close": 0.579321, "volume": 89826.0}, {"date": "2015-03-10", "close": 0.58914, "volume": 190749.0}, {"date": "2015-03-11", "close": 0.58914, "volume": 157471.0}, {"date": "2015-03-12", "close": 0.657873, "volume": 145636.0}, {"date": "2015-03-13", "close": 0.736425, "volume": 164053.0}, {"date": "2015-03-16", "close": 0.8198865, "volume": 212667.0}, {"date": "2015-03-17", "close": 0.746244, "volume": 674522.0}, {"date": "2015-03-18", "close": 0.736425, "volume": 161080.0}, {"date": "2015-03-19", "close": 0.746244, "volume": 90437.0}, {"date": "2015-03-20", "close": 0.8100675, "volume": 87534.0}, {"date": "2015-03-23", "close": 0.834615, "volume": 94103.0}, {"date": "2015-03-24", "close": 0.834615, "volume": 85324.0}, {"date": "2015-03-25", "close": 0.814977, "volume": 68116.0}, {"date": "2015-03-26", "close": 0.854253, "volume": 470877.0}, {"date": "2015-03-27", "close": 0.873891, "volume": 48793.0}, {"date": "2015-03-30", "close": 0.814977, "volume": 89218.0}, {"date": "2015-03-31", "close": 0.844434, "volume": 14641.0}, {"date": "2015-04-01", "close": 0.844434, "volume": 113013.0}, {"date": "2015-04-02", "close": 0.854253, "volume": 44603.0}, {"date": "2015-04-07", "close": 0.864072, "volume": 79349.0}, {"date": "2015-04-08", "close": 0.864072, "volume": 5291.0}, {"date": "2015-04-09", "close": 0.873891, "volume": 40099.0}, {"date": "2015-04-10", "close": 0.864072, "volume": 15277.0}, {"date": "2015-04-13", "close": 0.864072, "volume": 38012.0}, {"date": "2015-04-14", "close": 0.8591625, "volume": 10052.0}, {"date": "2015-04-15", "close": 0.8591625, "volume": 3055.0}, {"date": "2015-04-16", "close": 0.824796, "volume": 24495.0}, {"date": "2015-04-17", "close": 0.795339, "volume": 18209.0}, {"date": "2015-04-20", "close": 0.795339, "volume": 726.0}, {"date": "2015-04-21", "close": 0.8100675, "volume": 42125.0}, {"date": "2015-04-22", "close": 0.834615, "volume": 96221.0}, {"date": "2015-04-23", "close": 0.8297055, "volume": 34709.0}, {"date": "2015-04-24", "close": 0.8297055, "volume": 4074.0}, {"date": "2015-04-27", "close": 0.854253, "volume": 188047.0}, {"date": "2015-04-28", "close": 0.864072, "volume": 81253.0}, {"date": "2015-04-29", "close": 0.88371, "volume": 40445.0}, {"date": "2015-04-30", "close": 0.864072, "volume": 101432.0}, {"date": "2015-05-01", "close": 0.864072, "volume": 6314.0}, {"date": "2015-05-04", "close": 0.88371, "volume": 113690.0}, {"date": "2015-05-05", "close": 0.864072, "volume": 60113.0}, {"date": "2015-05-06", "close": 0.844434, "volume": 88446.0}, {"date": "2015-05-07", "close": 0.844434, "volume": 54904.0}, {"date": "2015-05-08", "close": 0.864072, "volume": 25732.0}, {"date": "2015-05-11", "close": 0.8788005, "volume": 12221.0}, {"date": "2015-05-12", "close": 0.8689815, "volume": 88142.0}, {"date": "2015-05-13", "close": 0.8689815, "volume": 3134.0}, {"date": "2015-05-14", "close": 0.932805, "volume": 195440.0}, {"date": "2015-05-15", "close": 1.0457235, "volume": 88231.0}, {"date": "2015-05-18", "close": 1.050633, "volume": 83877.0}, {"date": "2015-05-19", "close": 1.0064475, "volume": 72063.0}, {"date": "2015-05-21", "close": 0.9819, "volume": 160198.0}, {"date": "2015-05-22", "close": 1.001538, "volume": 24442.0}, {"date": "2015-05-25", "close": 0.9819, "volume": 12221.0}, {"date": "2015-05-26", "close": 0.9819, "volume": 5092.0}, {"date": "2015-05-27", "close": 0.9819, "volume": 18453.0}, {"date": "2015-05-28", "close": 1.001538, "volume": 27740.0}, {"date": "2015-05-29", "close": 1.021176, "volume": 24133.0}, {"date": "2015-06-01", "close": 0.972081, "volume": 75364.0}, {"date": "2015-06-02", "close": 0.972081, "volume": 97667.0}, {"date": "2015-06-03", "close": 0.9819, "volume": 55912.0}, {"date": "2015-06-04", "close": 0.972081, "volume": 30536.0}, {"date": "2015-06-05", "close": 1.001538, "volume": 98488.0}, {"date": "2015-06-09", "close": 1.001538, "volume": 56014.0}, {"date": "2015-06-10", "close": 0.991719, "volume": 71609.0}, {"date": "2015-06-11", "close": 0.9819, "volume": 38365.0}, {"date": "2015-06-12", "close": 0.9819, "volume": 92323.0}, {"date": "2015-06-15", "close": 0.9819, "volume": 31052.0}, {"date": "2015-06-16", "close": 0.9819, "volume": 5703.0}, {"date": "2015-06-17", "close": 1.001538, "volume": 32052.0}, {"date": "2015-06-18", "close": 1.021176, "volume": 2037.0}, {"date": "2015-06-19", "close": 1.001538, "volume": 17432.0}, {"date": "2015-06-22", "close": 0.991719, "volume": 38561.0}, {"date": "2015-06-23", "close": 1.001538, "volume": 11217.0}, {"date": "2015-06-24", "close": 0.9819, "volume": 30038.0}, {"date": "2015-06-25", "close": 0.972081, "volume": 7903.0}, {"date": "2015-06-26", "close": 1.001538, "volume": 6111.0}, {"date": "2015-06-29", "close": 0.9819, "volume": 26072.0}, {"date": "2015-06-30", "close": 1.021176, "volume": 32187.0}, {"date": "2015-07-01", "close": 1.001538, "volume": 99451.0}, {"date": "2015-07-02", "close": 1.001538, "volume": 14258.0}, {"date": "2015-07-03", "close": 1.0457235, "volume": 23653.0}, {"date": "2015-07-06", "close": 1.0359045, "volume": 69902.0}, {"date": "2015-07-07", "close": 1.08009, "volume": 47471.0}, {"date": "2015-07-08", "close": 1.2126465, "volume": 67439.0}, {"date": "2015-07-09", "close": 1.188099, "volume": 54820.0}, {"date": "2015-07-10", "close": 1.188099, "volume": 70598.0}, {"date": "2015-07-13", "close": 1.227375, "volume": 49924.0}, {"date": "2015-07-14", "close": 1.227375, "volume": 57135.0}, {"date": "2015-07-15", "close": 1.27647, "volume": 84258.0}, {"date": "2015-07-16", "close": 1.296108, "volume": 125083.0}, {"date": "2015-07-17", "close": 1.325565, "volume": 20897.0}, {"date": "2015-07-20", "close": 1.325565, "volume": 128380.0}, {"date": "2015-07-21", "close": 1.355022, "volume": 225131.0}, {"date": "2015-07-22", "close": 1.355022, "volume": 36267.0}, {"date": "2015-07-23", "close": 1.27647, "volume": 185323.0}, {"date": "2015-07-24", "close": 1.217556, "volume": 154862.0}, {"date": "2015-07-27", "close": 1.207737, "volume": 47328.0}, {"date": "2015-07-28", "close": 1.2519225, "volume": 355646.0}, {"date": "2015-07-29", "close": 1.345203, "volume": 98941.0}, {"date": "2015-07-30", "close": 1.413936, "volume": 88067.0}, {"date": "2015-07-31", "close": 1.37466, "volume": 162865.0}, {"date": "2015-08-03", "close": 1.384479, "volume": 179508.0}, {"date": "2015-08-04", "close": 1.335384, "volume": 34561.0}, {"date": "2015-08-05", "close": 1.364841, "volume": 31391.0}, {"date": "2015-08-06", "close": 1.325565, "volume": 43634.0}, {"date": "2015-08-07", "close": 1.335384, "volume": 18586.0}, {"date": "2015-08-10", "close": 1.355022, "volume": 106306.0}, {"date": "2015-08-11", "close": 1.384479, "volume": 224274.0}, {"date": "2015-08-12", "close": 1.423755, "volume": 92938.0}, {"date": "2015-08-13", "close": 1.463031, "volume": 104863.0}, {"date": "2015-08-14", "close": 1.512126, "volume": 181279.0}, {"date": "2015-08-17", "close": 1.639773, "volume": 181924.0}, {"date": "2015-08-18", "close": 1.580859, "volume": 135532.0}, {"date": "2015-08-19", "close": 1.610316, "volume": 71320.0}, {"date": "2015-08-20", "close": 1.620135, "volume": 194039.0}, {"date": "2015-08-21", "close": 1.620135, "volume": 202554.0}, {"date": "2015-08-24", "close": 1.512126, "volume": 223917.0}, {"date": "2015-08-25", "close": 1.620135, "volume": 161747.0}, {"date": "2015-08-26", "close": 1.5563115, "volume": 82154.0}, {"date": "2015-08-27", "close": 1.728144, "volume": 187529.0}, {"date": "2015-08-28", "close": 1.610316, "volume": 196108.0}, {"date": "2015-08-31", "close": 1.47285, "volume": 563977.0}, {"date": "2015-09-01", "close": 1.551402, "volume": 145822.0}, {"date": "2015-09-02", "close": 1.76742, "volume": 204738.0}, {"date": "2015-09-03", "close": 1.6545015, "volume": 99339.0}, {"date": "2015-09-04", "close": 1.521945, "volume": 89948.0}, {"date": "2015-09-07", "close": 1.551402, "volume": 65218.0}, {"date": "2015-09-08", "close": 1.531764, "volume": 93097.0}, {"date": "2015-09-09", "close": 1.6152255, "volume": 67318.0}, {"date": "2015-09-10", "close": 1.561221, "volume": 46464.0}, {"date": "2015-09-11", "close": 1.521945, "volume": 40857.0}, {"date": "2015-09-14", "close": 1.47285, "volume": 106680.0}, {"date": "2015-09-15", "close": 1.4483025, "volume": 24170.0}, {"date": "2015-09-16", "close": 1.502307, "volume": 21690.0}, {"date": "2015-09-17", "close": 1.531764, "volume": 30628.0}, {"date": "2015-09-18", "close": 1.453212, "volume": 56078.0}, {"date": "2015-09-21", "close": 1.521945, "volume": 82041.0}, {"date": "2015-09-22", "close": 1.4777595, "volume": 81537.0}, {"date": "2015-09-23", "close": 1.4679405, "volume": 151785.0}, {"date": "2015-09-24", "close": 1.463031, "volume": 234710.0}, {"date": "2015-09-25", "close": 1.423755, "volume": 244177.0}, {"date": "2015-09-28", "close": 1.453212, "volume": 16339.0}, {"date": "2015-09-29", "close": 1.413936, "volume": 180845.0}, {"date": "2015-09-30", "close": 1.3893885, "volume": 13342.0}, {"date": "2015-10-01", "close": 1.364841, "volume": 204769.0}, {"date": "2015-10-02", "close": 1.37466, "volume": 57521.0}, {"date": "2015-10-05", "close": 1.413936, "volume": 29493.0}, {"date": "2015-10-06", "close": 1.4973975, "volume": 31867.0}, {"date": "2015-10-07", "close": 1.531764, "volume": 21383.0}, {"date": "2015-10-08", "close": 1.47285, "volume": 28305.0}, {"date": "2015-10-09", "close": 1.521945, "volume": 11977.0}, {"date": "2015-10-12", "close": 1.4090265, "volume": 89024.0}, {"date": "2015-10-13", "close": 1.384479, "volume": 54590.0}, {"date": "2015-10-14", "close": 1.433574, "volume": 123923.0}, {"date": "2015-10-15", "close": 1.443393, "volume": 39899.0}, {"date": "2015-10-16", "close": 1.443393, "volume": 21187.0}, {"date": "2015-10-19", "close": 1.4581215, "volume": 20850.0}, {"date": "2015-10-20", "close": 1.4679405, "volume": 7910.0}, {"date": "2015-10-21", "close": 1.463031, "volume": 25412.0}, {"date": "2015-10-22", "close": 1.433574, "volume": 24793.0}, {"date": "2015-10-23", "close": 1.423755, "volume": 53667.0}, {"date": "2015-10-26", "close": 1.423755, "volume": 573849.0}, {"date": "2015-10-27", "close": 1.3992075, "volume": 53731.0}, {"date": "2015-10-28", "close": 1.423755, "volume": 71911.0}, {"date": "2015-10-29", "close": 1.492488, "volume": 283554.0}, {"date": "2015-10-30", "close": 1.5661305, "volume": 79110.0}, {"date": "2015-11-02", "close": 1.580859, "volume": 105268.0}, {"date": "2015-11-03", "close": 1.57104, "volume": 17681.0}, {"date": "2015-11-04", "close": 1.620135, "volume": 39407.0}, {"date": "2015-11-05", "close": 1.531764, "volume": 65430.0}, {"date": "2015-11-06", "close": 1.521945, "volume": 483061.0}, {"date": "2015-11-09", "close": 1.521945, "volume": 7932.0}, {"date": "2015-11-10", "close": 1.502307, "volume": 37418.0}, {"date": "2015-11-11", "close": 1.4777595, "volume": 57848.0}, {"date": "2015-11-12", "close": 1.423755, "volume": 39902.0}, {"date": "2015-11-13", "close": 1.453212, "volume": 46803.0}, {"date": "2015-11-16", "close": 1.394298, "volume": 80735.0}, {"date": "2015-11-17", "close": 1.355022, "volume": 167571.0}, {"date": "2015-11-18", "close": 1.413936, "volume": 30312.0}, {"date": "2015-11-19", "close": 1.4679405, "volume": 56773.0}, {"date": "2015-11-20", "close": 1.443393, "volume": 58213.0}, {"date": "2015-11-23", "close": 1.423755, "volume": 41197.0}, {"date": "2015-11-26", "close": 1.5955875, "volume": 332537.0}, {"date": "2015-11-27", "close": 1.649592, "volume": 39667.0}, {"date": "2015-11-30", "close": 1.620135, "volume": 66499.0}, {"date": "2015-12-01", "close": 1.6545015, "volume": 164423.0}, {"date": "2015-12-02", "close": 1.620135, "volume": 265650.0}, {"date": "2015-12-03", "close": 1.5955875, "volume": 336281.0}, {"date": "2015-12-04", "close": 1.57104, "volume": 214380.0}, {"date": "2015-12-07", "close": 1.580859, "volume": 196645.0}, {"date": "2015-12-08", "close": 1.610316, "volume": 140575.0}, {"date": "2015-12-09", "close": 1.728144, "volume": 218635.0}, {"date": "2015-12-10", "close": 1.76742, "volume": 357605.0}, {"date": "2015-12-11", "close": 1.7821485, "volume": 79548.0}, {"date": "2015-12-14", "close": 1.796877, "volume": 229690.0}, {"date": "2015-12-15", "close": 1.816515, "volume": 110858.0}, {"date": "2015-12-16", "close": 1.806696, "volume": 68055.0}, {"date": "2015-12-17", "close": 1.816515, "volume": 151771.0}, {"date": "2015-12-18", "close": 1.816515, "volume": 73581.0}, {"date": "2015-12-21", "close": 1.816515, "volume": 90321.0}, {"date": "2015-12-22", "close": 1.845972, "volume": 68055.0}, {"date": "2015-12-23", "close": 1.86561, "volume": 88525.0}, {"date": "2015-12-24", "close": 1.86561, "volume": 46589.0}, {"date": "2015-12-29", "close": 1.885248, "volume": 97348.0}, {"date": "2015-12-30", "close": 1.895067, "volume": 46753.0}, {"date": "2015-12-31", "close": 1.895067, "volume": 32484.0}, {"date": "2016-01-04", "close": 1.934343, "volume": 116393.0}, {"date": "2016-01-05", "close": 1.924524, "volume": 90489.0}, {"date": "2016-01-06", "close": 1.924524, "volume": 44504.0}, {"date": "2016-01-07", "close": 1.924524, "volume": 66323.0}, {"date": "2016-01-08", "close": 1.914705, "volume": 91804.0}, {"date": "2016-01-11", "close": 1.924524, "volume": 130756.0}, {"date": "2016-01-12", "close": 1.9392525, "volume": 22564.0}, {"date": "2016-01-13", "close": 1.944162, "volume": 34603.0}, {"date": "2016-01-14", "close": 1.9638, "volume": 66740.0}, {"date": "2016-01-15", "close": 1.983438, "volume": 160261.0}, {"date": "2016-01-18", "close": 1.895067, "volume": 56468.0}, {"date": "2016-01-19", "close": 1.9392525, "volume": 15390.0}, {"date": "2016-01-20", "close": 1.9638, "volume": 84900.0}, {"date": "2016-01-21", "close": 1.924524, "volume": 41658.0}, {"date": "2016-01-22", "close": 2.012895, "volume": 145800.0}, {"date": "2016-01-25", "close": 2.042352, "volume": 121821.0}, {"date": "2016-01-27", "close": 2.042352, "volume": 36071.0}, {"date": "2016-01-28", "close": 2.042352, "volume": 14318.0}, {"date": "2016-01-29", "close": 2.032533, "volume": 63289.0}, {"date": "2016-02-01", "close": 2.012895, "volume": 500164.0}, {"date": "2016-02-02", "close": 2.042352, "volume": 66318.0}, {"date": "2016-02-03", "close": 2.022714, "volume": 46368.0}, {"date": "2016-02-04", "close": 2.012895, "volume": 50370.0}, {"date": "2016-02-05", "close": 2.071809, "volume": 40017.0}, {"date": "2016-02-08", "close": 2.06199, "volume": 140513.0}, {"date": "2016-02-09", "close": 1.993257, "volume": 61320.0}, {"date": "2016-02-10", "close": 1.973619, "volume": 118506.0}, {"date": "2016-02-11", "close": 2.003076, "volume": 35745.0}, {"date": "2016-02-12", "close": 2.003076, "volume": 77383.0}, {"date": "2016-02-15", "close": 2.16018, "volume": 61881.0}, {"date": "2016-02-16", "close": 2.287827, "volume": 283290.0}, {"date": "2016-02-17", "close": 2.238732, "volume": 145265.0}, {"date": "2016-02-18", "close": 2.327103, "volume": 82117.0}, {"date": "2016-02-19", "close": 2.25837, "volume": 62517.0}, {"date": "2016-02-22", "close": 2.346741, "volume": 121026.0}, {"date": "2016-02-23", "close": 2.386017, "volume": 115746.0}, {"date": "2016-02-24", "close": 2.35656, "volume": 110480.0}, {"date": "2016-02-25", "close": 2.35656, "volume": 113793.0}, {"date": "2016-02-26", "close": 2.35656, "volume": 84174.0}, {"date": "2016-02-29", "close": 2.25837, "volume": 341455.0}, {"date": "2016-03-01", "close": 2.022714, "volume": 199830.0}, {"date": "2016-03-02", "close": 2.032533, "volume": 111084.0}, {"date": "2016-03-03", "close": 2.219094, "volume": 68822.0}, {"date": "2016-03-04", "close": 2.268189, "volume": 87293.0}, {"date": "2016-03-07", "close": 2.219094, "volume": 193211.0}, {"date": "2016-03-08", "close": 2.16018, "volume": 72231.0}, {"date": "2016-03-09", "close": 2.120904, "volume": 17945.0}, {"date": "2016-03-10", "close": 2.130723, "volume": 69214.0}, {"date": "2016-03-11", "close": 2.150361, "volume": 27257.0}, {"date": "2016-03-14", "close": 2.25837, "volume": 78321.0}, {"date": "2016-03-15", "close": 2.189637, "volume": 22510.0}, {"date": "2016-03-16", "close": 2.16018, "volume": 77902.0}, {"date": "2016-03-17", "close": 2.169999, "volume": 31444.0}, {"date": "2016-03-18", "close": 2.150361, "volume": 33015.0}, {"date": "2016-03-21", "close": 2.150361, "volume": 48704.0}, {"date": "2016-03-22", "close": 2.130723, "volume": 24684.0}, {"date": "2016-03-23", "close": 2.140542, "volume": 55482.0}, {"date": "2016-03-24", "close": 2.120904, "volume": 41989.0}, {"date": "2016-03-29", "close": 2.032533, "volume": 111985.0}, {"date": "2016-03-30", "close": 2.150361, "volume": 98637.0}, {"date": "2016-03-31", "close": 2.140542, "volume": 65126.0}, {"date": "2016-04-01", "close": 2.120904, "volume": 33820.0}, {"date": "2016-04-04", "close": 2.16018, "volume": 632626.0}, {"date": "2016-04-05", "close": 2.179818, "volume": 13393.0}, {"date": "2016-04-06", "close": 2.16018, "volume": 49598.0}, {"date": "2016-04-07", "close": 2.189637, "volume": 25437.0}, {"date": "2016-04-08", "close": 2.228913, "volume": 60874.0}, {"date": "2016-04-11", "close": 2.219094, "volume": 36778.0}, {"date": "2016-04-12", "close": 2.199456, "volume": 44748.0}, {"date": "2016-04-13", "close": 2.199456, "volume": 209858.0}, {"date": "2016-04-14", "close": 2.209275, "volume": 24744.0}, {"date": "2016-04-15", "close": 2.228913, "volume": 10743.0}, {"date": "2016-04-18", "close": 2.238732, "volume": 153958.0}, {"date": "2016-04-19", "close": 2.268189, "volume": 647981.0}, {"date": "2016-04-20", "close": 2.307465, "volume": 46187.0}, {"date": "2016-04-21", "close": 2.327103, "volume": 77251.0}, {"date": "2016-04-22", "close": 2.307465, "volume": 61774.0}, {"date": "2016-04-26", "close": 2.346741, "volume": 104372.0}, {"date": "2016-04-27", "close": 2.366379, "volume": 45208.0}, {"date": "2016-04-28", "close": 2.494026, "volume": 182689.0}, {"date": "2016-04-29", "close": 2.670768, "volume": 171089.0}, {"date": "2016-05-02", "close": 2.710044, "volume": 244646.0}, {"date": "2016-05-03", "close": 2.700225, "volume": 107426.0}, {"date": "2016-05-04", "close": 2.710044, "volume": 38861.0}, {"date": "2016-05-05", "close": 2.65113, "volume": 105406.0}, {"date": "2016-05-06", "close": 2.621673, "volume": 35680.0}, {"date": "2016-05-09", "close": 2.621673, "volume": 83937.0}, {"date": "2016-05-10", "close": 2.65113, "volume": 50251.0}, {"date": "2016-05-11", "close": 2.65113, "volume": 72031.0}, {"date": "2016-05-12", "close": 2.631492, "volume": 60058.0}, {"date": "2016-05-13", "close": 2.670768, "volume": 76786.0}, {"date": "2016-05-16", "close": 2.65113, "volume": 60778.0}, {"date": "2016-05-17", "close": 2.700225, "volume": 51468.0}, {"date": "2016-05-18", "close": 2.729682, "volume": 37496.0}, {"date": "2016-05-19", "close": 2.710044, "volume": 153295.0}, {"date": "2016-05-20", "close": 2.719863, "volume": 27740.0}, {"date": "2016-05-23", "close": 2.700225, "volume": 118388.0}, {"date": "2016-05-24", "close": 2.700225, "volume": 87324.0}, {"date": "2016-05-25", "close": 2.660949, "volume": 344021.0}, {"date": "2016-05-26", "close": 2.670768, "volume": 57109.0}, {"date": "2016-05-27", "close": 2.670768, "volume": 41869.0}, {"date": "2016-05-30", "close": 2.65113, "volume": 45538.0}, {"date": "2016-05-31", "close": 2.602035, "volume": 645036.0}, {"date": "2016-06-01", "close": 2.65113, "volume": 87515.0}, {"date": "2016-06-02", "close": 2.562759, "volume": 29667.0}, {"date": "2016-06-03", "close": 2.65113, "volume": 73821.0}, {"date": "2016-06-06", "close": 2.739501, "volume": 56051.0}, {"date": "2016-06-07", "close": 2.798415, "volume": 134375.0}, {"date": "2016-06-08", "close": 2.994795, "volume": 219439.0}, {"date": "2016-06-09", "close": 2.935881, "volume": 101980.0}, {"date": "2016-06-10", "close": 2.886786, "volume": 48426.0}, {"date": "2016-06-14", "close": 2.886786, "volume": 77340.0}, {"date": "2016-06-15", "close": 2.798415, "volume": 126915.0}, {"date": "2016-06-16", "close": 2.778777, "volume": 36402.0}, {"date": "2016-06-17", "close": 2.84751, "volume": 93523.0}, {"date": "2016-06-20", "close": 2.867148, "volume": 403942.0}, {"date": "2016-06-21", "close": 2.9457, "volume": 147600.0}, {"date": "2016-06-22", "close": 3.034071, "volume": 307075.0}, {"date": "2016-06-23", "close": 3.034071, "volume": 20814.0}, {"date": "2016-06-24", "close": 2.84751, "volume": 296480.0}, {"date": "2016-06-27", "close": 2.9457, "volume": 49203.0}, {"date": "2016-06-28", "close": 2.906424, "volume": 28289.0}, {"date": "2016-06-29", "close": 2.9457, "volume": 30377.0}, {"date": "2016-06-30", "close": 3.024252, "volume": 55256.0}, {"date": "2016-07-01", "close": 3.014433, "volume": 24175.0}, {"date": "2016-07-04", "close": 3.083166, "volume": 77371.0}, {"date": "2016-07-05", "close": 3.24027, "volume": 599769.0}, {"date": "2016-07-06", "close": 3.328641, "volume": 251138.0}, {"date": "2016-07-07", "close": 3.446469, "volume": 210092.0}, {"date": "2016-07-08", "close": 3.505383, "volume": 154029.0}, {"date": "2016-07-11", "close": 3.515202, "volume": 56479.0}, {"date": "2016-07-12", "close": 3.73122, "volume": 114664.0}, {"date": "2016-07-15", "close": 3.84, "volume": 4849476.0}, {"date": "2016-07-18", "close": 3.94, "volume": 220918.0}, {"date": "2016-07-19", "close": 4.06, "volume": 462595.0}, {"date": "2016-07-20", "close": 4.02, "volume": 1058935.0}, {"date": "2016-07-21", "close": 3.83, "volume": 1480744.0}, {"date": "2016-07-22", "close": 3.74, "volume": 763897.0}, {"date": "2016-07-25", "close": 3.72, "volume": 3402508.0}, {"date": "2016-07-26", "close": 3.8, "volume": 1128097.0}, {"date": "2016-07-27", "close": 3.72, "volume": 446299.0}, {"date": "2016-07-28", "close": 3.83, "volume": 914978.0}, {"date": "2016-07-29", "close": 3.79, "volume": 468050.0}, {"date": "2016-08-01", "close": 3.87, "volume": 505110.0}, {"date": "2016-08-02", "close": 4.0, "volume": 1400074.0}, {"date": "2016-08-03", "close": 4.0, "volume": 1543681.0}, {"date": "2016-08-04", "close": 3.87, "volume": 165311.0}, {"date": "2016-08-05", "close": 3.93, "volume": 188181.0}, {"date": "2016-08-08", "close": 4.01, "volume": 444564.0}, {"date": "2016-08-09", "close": 3.99, "volume": 1570097.0}, {"date": "2016-08-10", "close": 3.96, "volume": 186063.0}, {"date": "2016-08-11", "close": 3.94, "volume": 277323.0}, {"date": "2016-08-12", "close": 4.0, "volume": 298377.0}, {"date": "2016-08-15", "close": 4.0, "volume": 228317.0}, {"date": "2016-08-16", "close": 4.13, "volume": 183797.0}, {"date": "2016-08-17", "close": 4.09, "volume": 219877.0}, {"date": "2016-08-18", "close": 4.05, "volume": 280184.0}, {"date": "2016-08-19", "close": 4.05, "volume": 181033.0}, {"date": "2016-08-22", "close": 3.87, "volume": 502197.0}, {"date": "2016-08-23", "close": 3.93, "volume": 501575.0}, {"date": "2016-08-24", "close": 3.99, "volume": 148499.0}, {"date": "2016-08-25", "close": 3.98, "volume": 194105.0}, {"date": "2016-08-26", "close": 4.0, "volume": 95810.0}, {"date": "2016-08-29", "close": 4.05, "volume": 479586.0}, {"date": "2016-08-30", "close": 4.0, "volume": 945838.0}, {"date": "2016-08-31", "close": 3.88, "volume": 203936.0}, {"date": "2016-09-01", "close": 3.81, "volume": 617640.0}, {"date": "2016-09-02", "close": 3.52, "volume": 371596.0}, {"date": "2016-09-05", "close": 3.64, "volume": 270175.0}, {"date": "2016-09-06", "close": 3.67, "volume": 117312.0}, {"date": "2016-09-07", "close": 3.71, "volume": 118227.0}, {"date": "2016-09-08", "close": 3.63, "volume": 193918.0}, {"date": "2016-09-09", "close": 3.54, "volume": 183387.0}, {"date": "2016-09-12", "close": 3.37, "volume": 354862.0}, {"date": "2016-09-13", "close": 3.35, "volume": 273581.0}, {"date": "2016-09-14", "close": 3.25, "volume": 338979.0}, {"date": "2016-09-15", "close": 3.17, "volume": 600957.0}, {"date": "2016-09-16", "close": 3.46, "volume": 370561.0}, {"date": "2016-09-19", "close": 3.6, "volume": 83681.0}, {"date": "2016-09-20", "close": 3.61, "volume": 266299.0}, {"date": "2016-09-21", "close": 3.6, "volume": 124697.0}, {"date": "2016-09-22", "close": 3.6, "volume": 67017.0}, {"date": "2016-09-23", "close": 3.57, "volume": 126188.0}, {"date": "2016-09-26", "close": 3.55, "volume": 9607.0}, {"date": "2016-09-27", "close": 3.41, "volume": 123325.0}, {"date": "2016-09-28", "close": 3.46, "volume": 75053.0}, {"date": "2016-09-29", "close": 3.45, "volume": 49409.0}, {"date": "2016-09-30", "close": 3.46, "volume": 63165.0}, {"date": "2016-10-03", "close": 3.34, "volume": 195879.0}, {"date": "2016-10-04", "close": 3.35, "volume": 240005.0}, {"date": "2016-10-05", "close": 3.46, "volume": 98481.0}, {"date": "2016-10-06", "close": 3.4, "volume": 193213.0}, {"date": "2016-10-07", "close": 3.58, "volume": 294839.0}, {"date": "2016-10-10", "close": 3.52, "volume": 144433.0}, {"date": "2016-10-11", "close": 3.5, "volume": 45173.0}, {"date": "2016-10-12", "close": 3.55, "volume": 93338.0}, {"date": "2016-10-13", "close": 3.51, "volume": 246783.0}, {"date": "2016-10-14", "close": 3.42, "volume": 40337.0}, {"date": "2016-10-17", "close": 3.52, "volume": 128654.0}, {"date": "2016-10-18", "close": 3.52, "volume": 114936.0}, {"date": "2016-10-19", "close": 3.77, "volume": 308632.0}, {"date": "2016-10-20", "close": 3.7, "volume": 209956.0}, {"date": "2016-10-21", "close": 3.79, "volume": 153972.0}, {"date": "2016-10-24", "close": 3.69, "volume": 103628.0}, {"date": "2016-10-25", "close": 3.63, "volume": 99774.0}, {"date": "2016-10-26", "close": 3.51, "volume": 97811.0}, {"date": "2016-10-27", "close": 3.6, "volume": 170355.0}, {"date": "2016-10-28", "close": 3.53, "volume": 80517.0}, {"date": "2016-10-31", "close": 3.57, "volume": 58158.0}, {"date": "2016-11-01", "close": 3.4, "volume": 70202.0}, {"date": "2016-11-02", "close": 3.17, "volume": 430804.0}, {"date": "2016-11-03", "close": 3.06, "volume": 338642.0}, {"date": "2016-11-04", "close": 2.96, "volume": 308271.0}, {"date": "2016-11-07", "close": 3.24, "volume": 230529.0}, {"date": "2016-11-08", "close": 3.34, "volume": 161234.0}, {"date": "2016-11-09", "close": 3.08, "volume": 224646.0}, {"date": "2016-11-10", "close": 3.3, "volume": 183154.0}, {"date": "2016-11-11", "close": 3.28, "volume": 100171.0}, {"date": "2016-11-14", "close": 3.25, "volume": 94808.0}, {"date": "2016-11-15", "close": 3.5, "volume": 263970.0}, {"date": "2016-11-16", "close": 3.4, "volume": 82626.0}, {"date": "2016-11-17", "close": 3.4, "volume": 203544.0}, {"date": "2016-11-18", "close": 3.45, "volume": 158726.0}, {"date": "2016-11-21", "close": 3.4, "volume": 147206.0}, {"date": "2016-11-22", "close": 3.35, "volume": 115135.0}, {"date": "2016-11-23", "close": 3.29, "volume": 181290.0}, {"date": "2016-11-24", "close": 3.35, "volume": 219283.0}, {"date": "2016-11-25", "close": 3.3, "volume": 131864.0}, {"date": "2016-11-28", "close": 3.37, "volume": 444667.0}, {"date": "2016-11-29", "close": 3.4, "volume": 329946.0}, {"date": "2016-11-30", "close": 3.27, "volume": 1365315.0}, {"date": "2016-12-01", "close": 3.21, "volume": 384052.0}, {"date": "2016-12-02", "close": 2.89, "volume": 564756.0}, {"date": "2016-12-05", "close": 2.73, "volume": 823552.0}, {"date": "2016-12-06", "close": 2.68, "volume": 1083584.0}, {"date": "2016-12-07", "close": 2.65, "volume": 806868.0}, {"date": "2016-12-08", "close": 2.87, "volume": 218900.0}, {"date": "2016-12-09", "close": 2.82, "volume": 353921.0}, {"date": "2016-12-12", "close": 2.71, "volume": 107643.0}, {"date": "2016-12-13", "close": 2.7, "volume": 174913.0}, {"date": "2016-12-14", "close": 2.69, "volume": 120690.0}, {"date": "2016-12-15", "close": 2.67, "volume": 173999.0}, {"date": "2016-12-16", "close": 2.67, "volume": 127373.0}, {"date": "2016-12-19", "close": 2.61, "volume": 123367.0}, {"date": "2016-12-20", "close": 2.49, "volume": 388933.0}, {"date": "2016-12-21", "close": 2.5, "volume": 578087.0}, {"date": "2016-12-22", "close": 2.55, "volume": 420909.0}, {"date": "2016-12-23", "close": 2.54, "volume": 220107.0}, {"date": "2016-12-28", "close": 2.5, "volume": 184362.0}, {"date": "2016-12-29", "close": 2.5, "volume": 158466.0}, {"date": "2016-12-30", "close": 2.46, "volume": 677122.0}, {"date": "2017-01-03", "close": 2.5, "volume": 109407.0}, {"date": "2017-01-04", "close": 2.46, "volume": 105653.0}, {"date": "2017-01-05", "close": 2.46, "volume": 75496.0}, {"date": "2017-01-06", "close": 2.37, "volume": 120788.0}, {"date": "2017-01-09", "close": 2.53, "volume": 248891.0}, {"date": "2017-01-10", "close": 2.78, "volume": 324861.0}, {"date": "2017-01-11", "close": 2.67, "volume": 169071.0}, {"date": "2017-01-12", "close": 2.68, "volume": 68230.0}, {"date": "2017-01-13", "close": 2.66, "volume": 102057.0}, {"date": "2017-01-16", "close": 2.64, "volume": 54025.0}, {"date": "2017-01-17", "close": 2.54, "volume": 32647.0}, {"date": "2017-01-18", "close": 2.6, "volume": 45017.0}, {"date": "2017-01-19", "close": 2.53, "volume": 193756.0}, {"date": "2017-01-20", "close": 2.54, "volume": 76764.0}, {"date": "2017-01-23", "close": 2.51, "volume": 99175.0}, {"date": "2017-01-24", "close": 2.45, "volume": 71895.0}, {"date": "2017-01-25", "close": 2.45, "volume": 65980.0}, {"date": "2017-01-27", "close": 2.46, "volume": 128578.0}, {"date": "2017-01-30", "close": 2.42, "volume": 168779.0}, {"date": "2017-01-31", "close": 2.49, "volume": 138552.0}, {"date": "2017-02-01", "close": 2.42, "volume": 213320.0}, {"date": "2017-02-02", "close": 2.36, "volume": 103190.0}, {"date": "2017-02-03", "close": 2.36, "volume": 269869.0}, {"date": "2017-02-06", "close": 2.24, "volume": 360058.0}, {"date": "2017-02-07", "close": 2.24, "volume": 502010.0}, {"date": "2017-02-08", "close": 2.3, "volume": 704022.0}, {"date": "2017-02-09", "close": 2.43, "volume": 261020.0}, {"date": "2017-02-10", "close": 2.55, "volume": 221145.0}, {"date": "2017-02-13", "close": 2.42, "volume": 293282.0}, {"date": "2017-02-14", "close": 2.39, "volume": 310407.0}, {"date": "2017-02-15", "close": 2.32, "volume": 164378.0}, {"date": "2017-02-16", "close": 2.35, "volume": 60261.0}, {"date": "2017-02-17", "close": 2.27, "volume": 174465.0}, {"date": "2017-02-20", "close": 2.24, "volume": 145026.0}, {"date": "2017-02-21", "close": 2.31, "volume": 77197.0}, {"date": "2017-02-22", "close": 2.21, "volume": 467082.0}, {"date": "2017-02-23", "close": 2.15, "volume": 442161.0}, {"date": "2017-02-24", "close": 2.1, "volume": 276785.0}, {"date": "2017-02-27", "close": 2.1, "volume": 152183.0}, {"date": "2017-02-28", "close": 2.29, "volume": 657990.0}, {"date": "2017-03-01", "close": 2.38, "volume": 523953.0}, {"date": "2017-03-02", "close": 2.33, "volume": 718334.0}, {"date": "2017-03-03", "close": 2.3, "volume": 208011.0}, {"date": "2017-03-06", "close": 2.35, "volume": 176097.0}, {"date": "2017-03-07", "close": 2.3, "volume": 279746.0}, {"date": "2017-03-08", "close": 2.37, "volume": 143927.0}, {"date": "2017-03-09", "close": 2.32, "volume": 113144.0}, {"date": "2017-03-10", "close": 2.2, "volume": 227053.0}, {"date": "2017-03-13", "close": 2.19, "volume": 80194.0}, {"date": "2017-03-14", "close": 2.15, "volume": 504369.0}, {"date": "2017-03-15", "close": 2.15, "volume": 70220.0}, {"date": "2017-03-16", "close": 2.14, "volume": 192832.0}, {"date": "2017-03-17", "close": 2.16, "volume": 90444.0}, {"date": "2017-03-20", "close": 2.15, "volume": 172697.0}, {"date": "2017-03-21", "close": 2.11, "volume": 754635.0}, {"date": "2017-03-22", "close": 2.15, "volume": 818955.0}, {"date": "2017-03-23", "close": 2.38, "volume": 1099934.0}, {"date": "2017-03-24", "close": 2.36, "volume": 322727.0}, {"date": "2017-03-27", "close": 2.33, "volume": 131225.0}, {"date": "2017-03-28", "close": 2.34, "volume": 383356.0}, {"date": "2017-03-29", "close": 2.35, "volume": 248243.0}, {"date": "2017-03-30", "close": 2.23, "volume": 317827.0}, {"date": "2017-03-31", "close": 2.25, "volume": 246226.0}, {"date": "2017-04-03", "close": 2.25, "volume": 525165.0}, {"date": "2017-04-04", "close": 2.13, "volume": 500162.0}, {"date": "2017-04-05", "close": 2.07, "volume": 561612.0}, {"date": "2017-04-06", "close": 2.0, "volume": 675517.0}, {"date": "2017-04-07", "close": 2.13, "volume": 704316.0}, {"date": "2017-04-10", "close": 2.06, "volume": 432357.0}, {"date": "2017-04-11", "close": 2.09, "volume": 165571.0}, {"date": "2017-04-12", "close": 2.05, "volume": 334848.0}, {"date": "2017-04-13", "close": 2.04, "volume": 93889.0}, {"date": "2017-04-18", "close": 2.06, "volume": 269215.0}, {"date": "2017-04-19", "close": 2.05, "volume": 529933.0}, {"date": "2017-04-20", "close": 2.06, "volume": 280712.0}, {"date": "2017-04-21", "close": 2.12, "volume": 228972.0}, {"date": "2017-04-24", "close": 2.14, "volume": 216456.0}, {"date": "2017-04-26", "close": 2.12, "volume": 912081.0}, {"date": "2017-04-27", "close": 2.16, "volume": 393276.0}, {"date": "2017-04-28", "close": 2.06, "volume": 247373.0}, {"date": "2017-05-02", "close": 1.97, "volume": 1094361.0}, {"date": "2017-05-03", "close": 2.02, "volume": 438552.0}, {"date": "2017-05-04", "close": 2.04, "volume": 384905.0}, {"date": "2017-05-05", "close": 2.0, "volume": 372476.0}, {"date": "2017-05-08", "close": 2.0, "volume": 268365.0}, {"date": "2017-05-09", "close": 2.01, "volume": 211995.0}, {"date": "2017-05-10", "close": 2.0, "volume": 430936.0}, {"date": "2017-05-11", "close": 2.0, "volume": 147981.0}, {"date": "2017-05-12", "close": 2.08, "volume": 458327.0}, {"date": "2017-05-15", "close": 2.0, "volume": 422958.0}, {"date": "2017-05-16", "close": 2.0, "volume": 256684.0}, {"date": "2017-05-17", "close": 1.97, "volume": 298823.0}, {"date": "2017-05-18", "close": 1.92, "volume": 592088.0}, {"date": "2017-05-19", "close": 1.95, "volume": 229665.0}, {"date": "2017-05-22", "close": 1.85, "volume": 595177.0}, {"date": "2017-05-23", "close": 1.815, "volume": 565993.0}, {"date": "2017-05-24", "close": 1.725, "volume": 668663.0}, {"date": "2017-05-25", "close": 1.7, "volume": 767776.0}, {"date": "2017-05-26", "close": 1.63, "volume": 568626.0}, {"date": "2017-05-29", "close": 1.72, "volume": 509851.0}, {"date": "2017-05-30", "close": 1.62, "volume": 484174.0}, {"date": "2017-05-31", "close": 1.61, "volume": 601099.0}, {"date": "2017-06-01", "close": 1.635, "volume": 375445.0}, {"date": "2017-06-02", "close": 1.64, "volume": 475815.0}, {"date": "2017-06-05", "close": 1.615, "volume": 327228.0}, {"date": "2017-06-06", "close": 1.605, "volume": 376394.0}, {"date": "2017-06-07", "close": 1.61, "volume": 484960.0}, {"date": "2017-06-08", "close": 1.83, "volume": 374813.0}, {"date": "2017-06-09", "close": 1.9, "volume": 559253.0}, {"date": "2017-06-13", "close": 1.92, "volume": 384882.0}, {"date": "2017-06-14", "close": 1.85, "volume": 517078.0}, {"date": "2017-06-15", "close": 1.885, "volume": 957718.0}, {"date": "2017-06-16", "close": 1.905, "volume": 180335.0}, {"date": "2017-06-19", "close": 1.94, "volume": 190220.0}, {"date": "2017-06-20", "close": 1.94, "volume": 330594.0}, {"date": "2017-06-21", "close": 1.975, "volume": 1178844.0}, {"date": "2017-06-22", "close": 2.13, "volume": 1332161.0}, {"date": "2017-06-23", "close": 2.07, "volume": 835564.0}, {"date": "2017-06-26", "close": 2.02, "volume": 292183.0}, {"date": "2017-06-27", "close": 2.1, "volume": 773474.0}, {"date": "2017-06-28", "close": 2.17, "volume": 472485.0}, {"date": "2017-06-29", "close": 2.27, "volume": 658983.0}, {"date": "2017-06-30", "close": 2.33, "volume": 308701.0}, {"date": "2017-07-03", "close": 2.42, "volume": 586841.0}, {"date": "2017-07-04", "close": 2.35, "volume": 436490.0}, {"date": "2017-07-05", "close": 2.28, "volume": 254445.0}, {"date": "2017-07-06", "close": 2.2, "volume": 421587.0}, {"date": "2017-07-07", "close": 2.11, "volume": 499943.0}, {"date": "2017-07-10", "close": 2.15, "volume": 244993.0}, {"date": "2017-07-11", "close": 2.1, "volume": 219146.0}, {"date": "2017-07-12", "close": 2.09, "volume": 116931.0}, {"date": "2017-07-13", "close": 2.09, "volume": 178050.0}, {"date": "2017-07-14", "close": 2.12, "volume": 32969.0}, {"date": "2017-07-17", "close": 2.13, "volume": 45362.0}, {"date": "2017-07-18", "close": 2.11, "volume": 87947.0}, {"date": "2017-07-19", "close": 2.1, "volume": 405230.0}, {"date": "2017-07-20", "close": 2.06, "volume": 21087.0}, {"date": "2017-07-21", "close": 2.03, "volume": 215685.0}, {"date": "2017-07-24", "close": 2.03, "volume": 71172.0}, {"date": "2017-07-25", "close": 2.04, "volume": 278461.0}, {"date": "2017-07-26", "close": 2.07, "volume": 63550.0}, {"date": "2017-07-27", "close": 2.04, "volume": 59981.0}, {"date": "2017-07-28", "close": 1.97, "volume": 140980.0}, {"date": "2017-07-31", "close": 2.02, "volume": 270824.0}, {"date": "2017-08-01", "close": 1.855, "volume": 521241.0}, {"date": "2017-08-02", "close": 1.9, "volume": 177472.0}, {"date": "2017-08-03", "close": 2.0, "volume": 241603.0}, {"date": "2017-08-04", "close": 1.97, "volume": 136830.0}, {"date": "2017-08-07", "close": 1.905, "volume": 138884.0}, {"date": "2017-08-08", "close": 1.86, "volume": 121424.0}, {"date": "2017-08-09", "close": 1.84, "volume": 178373.0}, {"date": "2017-08-10", "close": 1.835, "volume": 100727.0}, {"date": "2017-08-11", "close": 1.785, "volume": 164536.0}, {"date": "2017-08-14", "close": 1.795, "volume": 49228.0}, {"date": "2017-08-15", "close": 1.81, "volume": 53729.0}, {"date": "2017-08-16", "close": 1.79, "volume": 54347.0}, {"date": "2017-08-17", "close": 1.72, "volume": 406086.0}, {"date": "2017-08-18", "close": 1.64, "volume": 2344728.0}, {"date": "2017-08-21", "close": 1.63, "volume": 171514.0}, {"date": "2017-08-22", "close": 1.61, "volume": 128777.0}, {"date": "2017-08-23", "close": 1.6, "volume": 185395.0}, {"date": "2017-08-24", "close": 1.62, "volume": 329104.0}, {"date": "2017-08-25", "close": 1.635, "volume": 77244.0}, {"date": "2017-08-28", "close": 1.7, "volume": 3612059.0}, {"date": "2017-08-29", "close": 1.665, "volume": 93706.0}, {"date": "2017-08-30", "close": 1.76, "volume": 138909.0}, {"date": "2017-08-31", "close": 1.7, "volume": 266204.0}, {"date": "2017-09-01", "close": 1.61, "volume": 367899.0}, {"date": "2017-09-04", "close": 1.64, "volume": 103589.0}, {"date": "2017-09-05", "close": 1.6, "volume": 236859.0}, {"date": "2017-09-06", "close": 1.445, "volume": 1062570.0}, {"date": "2017-09-07", "close": 1.415, "volume": 594401.0}, {"date": "2017-09-08", "close": 1.35, "volume": 1159210.0}, {"date": "2017-09-11", "close": 1.3, "volume": 644296.0}, {"date": "2017-09-12", "close": 1.325, "volume": 1046439.0}, {"date": "2017-09-13", "close": 1.315, "volume": 364672.0}, {"date": "2017-09-14", "close": 1.28, "volume": 427532.0}, {"date": "2017-09-15", "close": 1.325, "volume": 830560.0}, {"date": "2017-09-18", "close": 1.295, "volume": 578616.0}, {"date": "2017-09-19", "close": 1.28, "volume": 81661.0}, {"date": "2017-09-20", "close": 1.245, "volume": 392869.0}, {"date": "2017-09-21", "close": 1.305, "volume": 703829.0}, {"date": "2017-09-22", "close": 1.305, "volume": 206472.0}, {"date": "2017-09-25", "close": 1.27, "volume": 481562.0}, {"date": "2017-09-26", "close": 1.22, "volume": 3417181.0}, {"date": "2017-09-27", "close": 1.2, "volume": 1030345.0}, {"date": "2017-09-28", "close": 1.25, "volume": 321081.0}, {"date": "2017-09-29", "close": 1.3, "volume": 304719.0}, {"date": "2017-10-02", "close": 1.26, "volume": 382157.0}, {"date": "2017-10-03", "close": 1.325, "volume": 346789.0}, {"date": "2017-10-04", "close": 1.45, "volume": 1022813.0}, {"date": "2017-10-05", "close": 1.415, "volume": 596258.0}, {"date": "2017-10-06", "close": 1.39, "volume": 598434.0}, {"date": "2017-10-09", "close": 1.44, "volume": 276665.0}, {"date": "2017-10-10", "close": 1.4, "volume": 260879.0}, {"date": "2017-10-11", "close": 1.4, "volume": 203891.0}, {"date": "2017-10-12", "close": 1.39, "volume": 240040.0}, {"date": "2017-10-13", "close": 1.585, "volume": 672109.0}, {"date": "2017-10-16", "close": 1.52, "volume": 368683.0}, {"date": "2017-10-17", "close": 1.65, "volume": 418219.0}, {"date": "2017-10-18", "close": 1.635, "volume": 323955.0}, {"date": "2017-10-19", "close": 1.585, "volume": 174465.0}, {"date": "2017-10-20", "close": 1.57, "volume": 140392.0}, {"date": "2017-10-23", "close": 1.54, "volume": 218222.0}, {"date": "2017-10-24", "close": 1.71, "volume": 1102692.0}, {"date": "2017-10-25", "close": 1.755, "volume": 571674.0}, {"date": "2017-10-26", "close": 1.7, "volume": 339645.0}, {"date": "2017-10-27", "close": 1.75, "volume": 2084797.0}, {"date": "2017-10-30", "close": 1.82, "volume": 498021.0}, {"date": "2017-10-31", "close": 1.895, "volume": 964157.0}, {"date": "2017-11-01", "close": 1.84, "volume": 229451.0}, {"date": "2017-11-02", "close": 1.795, "volume": 139671.0}, {"date": "2017-11-03", "close": 1.7, "volume": 240858.0}, {"date": "2017-11-06", "close": 1.66, "volume": 299010.0}, {"date": "2017-11-07", "close": 1.665, "volume": 570506.0}, {"date": "2017-11-08", "close": 1.61, "volume": 613464.0}, {"date": "2017-11-09", "close": 1.6, "volume": 591395.0}, {"date": "2017-11-10", "close": 1.59, "volume": 358968.0}, {"date": "2017-11-13", "close": 1.62, "volume": 105803.0}, {"date": "2017-11-14", "close": 1.6, "volume": 177393.0}, {"date": "2017-11-15", "close": 1.6, "volume": 220838.0}, {"date": "2017-11-16", "close": 1.57, "volume": 208467.0}, {"date": "2017-11-17", "close": 1.725, "volume": 406135.0}, {"date": "2017-11-20", "close": 1.76, "volume": 524864.0}, {"date": "2017-11-21", "close": 1.75, "volume": 579473.0}, {"date": "2017-11-22", "close": 1.74, "volume": 749600.0}, {"date": "2017-11-23", "close": 1.65, "volume": 349960.0}, {"date": "2017-11-24", "close": 1.59, "volume": 367932.0}, {"date": "2017-11-27", "close": 1.6, "volume": 296424.0}, {"date": "2017-11-28", "close": 1.55, "volume": 312542.0}, {"date": "2017-11-29", "close": 1.57, "volume": 369392.0}, {"date": "2017-11-30", "close": 1.565, "volume": 1292493.0}, {"date": "2017-12-01", "close": 1.55, "volume": 303729.0}, {"date": "2017-12-04", "close": 1.525, "volume": 192383.0}, {"date": "2017-12-05", "close": 1.445, "volume": 500312.0}, {"date": "2017-12-06", "close": 1.435, "volume": 158658.0}, {"date": "2017-12-07", "close": 1.43, "volume": 666376.0}, {"date": "2017-12-08", "close": 1.435, "volume": 215179.0}, {"date": "2017-12-11", "close": 1.435, "volume": 415585.0}, {"date": "2017-12-12", "close": 1.375, "volume": 608067.0}, {"date": "2017-12-13", "close": 1.43, "volume": 194166.0}, {"date": "2017-12-14", "close": 1.46, "volume": 360071.0}, {"date": "2017-12-15", "close": 1.5, "volume": 131006.0}, {"date": "2017-12-18", "close": 1.65, "volume": 750549.0}, {"date": "2017-12-19", "close": 1.58, "volume": 780111.0}, {"date": "2017-12-20", "close": 1.62, "volume": 281616.0}, {"date": "2017-12-21", "close": 1.635, "volume": 658005.0}, {"date": "2017-12-22", "close": 1.62, "volume": 316704.0}, {"date": "2017-12-27", "close": 1.67, "volume": 285569.0}, {"date": "2017-12-28", "close": 1.71, "volume": 429755.0}, {"date": "2017-12-29", "close": 1.7, "volume": 123031.0}, {"date": "2018-01-02", "close": 1.675, "volume": 498125.0}, {"date": "2018-01-03", "close": 1.7, "volume": 311363.0}, {"date": "2018-01-04", "close": 1.705, "volume": 128879.0}, {"date": "2018-01-05", "close": 1.76, "volume": 364289.0}, {"date": "2018-01-08", "close": 1.77, "volume": 307468.0}, {"date": "2018-01-09", "close": 1.65, "volume": 6248564.0}, {"date": "2018-01-10", "close": 1.615, "volume": 619335.0}, {"date": "2018-01-11", "close": 1.58, "volume": 234571.0}, {"date": "2018-01-12", "close": 1.535, "volume": 237398.0}, {"date": "2018-01-15", "close": 1.555, "volume": 313319.0}, {"date": "2018-01-16", "close": 1.61, "volume": 151079.0}, {"date": "2018-01-17", "close": 1.67, "volume": 210921.0}, {"date": "2018-01-18", "close": 1.675, "volume": 141227.0}, {"date": "2018-01-19", "close": 1.72, "volume": 318485.0}, {"date": "2018-01-22", "close": 1.755, "volume": 264974.0}, {"date": "2018-01-23", "close": 1.765, "volume": 424885.0}, {"date": "2018-01-24", "close": 1.905, "volume": 805719.0}, {"date": "2018-01-25", "close": 1.98, "volume": 878751.0}, {"date": "2018-01-29", "close": 1.975, "volume": 1407031.0}, {"date": "2018-01-30", "close": 1.96, "volume": 1308486.0}, {"date": "2018-01-31", "close": 1.9, "volume": 1527517.0}, {"date": "2018-02-01", "close": 1.94, "volume": 285041.0}, {"date": "2018-02-02", "close": 1.94, "volume": 200727.0}, {"date": "2018-02-05", "close": 1.835, "volume": 417290.0}, {"date": "2018-02-06", "close": 1.71, "volume": 490892.0}, {"date": "2018-02-07", "close": 1.8, "volume": 312242.0}, {"date": "2018-02-08", "close": 1.805, "volume": 149342.0}, {"date": "2018-02-09", "close": 1.81, "volume": 86556.0}, {"date": "2018-02-12", "close": 1.79, "volume": 42518.0}, {"date": "2018-02-13", "close": 1.78, "volume": 112465.0}, {"date": "2018-02-14", "close": 1.76, "volume": 61712.0}, {"date": "2018-02-15", "close": 1.78, "volume": 159916.0}, {"date": "2018-02-16", "close": 1.77, "volume": 50123.0}, {"date": "2018-02-19", "close": 1.68, "volume": 250047.0}, {"date": "2018-02-20", "close": 1.595, "volume": 316753.0}, {"date": "2018-02-21", "close": 1.62, "volume": 256035.0}, {"date": "2018-02-22", "close": 1.28, "volume": 1754396.0}, {"date": "2018-02-23", "close": 1.315, "volume": 1102486.0}, {"date": "2018-02-26", "close": 1.32, "volume": 341643.0}, {"date": "2018-02-27", "close": 1.24, "volume": 760211.0}, {"date": "2018-02-28", "close": 1.215, "volume": 408984.0}, {"date": "2018-03-01", "close": 1.185, "volume": 560024.0}, {"date": "2018-03-02", "close": 1.185, "volume": 306868.0}, {"date": "2018-03-05", "close": 1.105, "volume": 598426.0}, {"date": "2018-03-06", "close": 1.095, "volume": 937784.0}, {"date": "2018-03-07", "close": 1.18, "volume": 1455356.0}, {"date": "2018-03-08", "close": 1.24, "volume": 1231103.0}, {"date": "2018-03-09", "close": 1.39, "volume": 852433.0}, {"date": "2018-03-12", "close": 1.31, "volume": 635075.0}, {"date": "2018-03-13", "close": 1.275, "volume": 239153.0}, {"date": "2018-03-14", "close": 1.22, "volume": 422709.0}, {"date": "2018-03-15", "close": 1.26, "volume": 128796.0}, {"date": "2018-03-16", "close": 1.26, "volume": 246971.0}, {"date": "2018-03-19", "close": 1.22, "volume": 57927.0}, {"date": "2018-03-20", "close": 1.185, "volume": 388344.0}, {"date": "2018-03-21", "close": 1.2, "volume": 199387.0}, {"date": "2018-03-22", "close": 1.205, "volume": 116176.0}, {"date": "2018-03-23", "close": 1.18, "volume": 138481.0}, {"date": "2018-03-27", "close": 1.23, "volume": 1358230.0}, {"date": "2018-03-28", "close": 1.22, "volume": 147559.0}, {"date": "2018-03-29", "close": 1.195, "volume": 2086420.0}, {"date": "2018-04-03", "close": 1.17, "volume": 335658.0}, {"date": "2018-04-04", "close": 1.185, "volume": 271428.0}, {"date": "2018-04-05", "close": 1.18, "volume": 300628.0}, {"date": "2018-04-06", "close": 1.185, "volume": 193029.0}, {"date": "2018-04-09", "close": 1.19, "volume": 182291.0}, {"date": "2018-04-10", "close": 1.195, "volume": 150295.0}, {"date": "2018-04-11", "close": 1.24, "volume": 3362268.0}, {"date": "2018-04-12", "close": 1.23, "volume": 1962490.0}, {"date": "2018-04-13", "close": 1.195, "volume": 776776.0}, {"date": "2018-04-16", "close": 1.18, "volume": 264022.0}, {"date": "2018-04-17", "close": 1.205, "volume": 376693.0}, {"date": "2018-04-18", "close": 1.245, "volume": 237065.0}, {"date": "2018-04-19", "close": 1.255, "volume": 378984.0}, {"date": "2018-04-20", "close": 1.35, "volume": 736281.0}, {"date": "2018-04-23", "close": 1.25, "volume": 383928.0}, {"date": "2018-04-24", "close": 1.25, "volume": 298710.0}, {"date": "2018-04-26", "close": 1.21, "volume": 868982.0}, {"date": "2018-04-27", "close": 1.22, "volume": 1536343.0}, {"date": "2018-04-30", "close": 1.21, "volume": 561040.0}, {"date": "2018-05-01", "close": 1.21, "volume": 313887.0}, {"date": "2018-05-02", "close": 1.24, "volume": 228046.0}, {"date": "2018-05-03", "close": 1.285, "volume": 216981.0}, {"date": "2018-05-04", "close": 1.285, "volume": 118655.0}, {"date": "2018-05-07", "close": 1.305, "volume": 144843.0}, {"date": "2018-05-08", "close": 1.345, "volume": 207342.0}, {"date": "2018-05-09", "close": 1.295, "volume": 2217369.0}, {"date": "2018-05-10", "close": 1.295, "volume": 512140.0}, {"date": "2018-05-11", "close": 1.28, "volume": 298182.0}, {"date": "2018-05-14", "close": 1.265, "volume": 135902.0}, {"date": "2018-05-15", "close": 1.285, "volume": 87423.0}, {"date": "2018-05-16", "close": 1.265, "volume": 50737.0}, {"date": "2018-05-17", "close": 1.25, "volume": 87903.0}, {"date": "2018-05-18", "close": 1.275, "volume": 3376901.0}, {"date": "2018-05-21", "close": 1.28, "volume": 63859.0}, {"date": "2018-05-22", "close": 1.29, "volume": 107308.0}, {"date": "2018-05-23", "close": 1.285, "volume": 98979.0}, {"date": "2018-05-24", "close": 1.27, "volume": 122584.0}, {"date": "2018-05-25", "close": 1.28, "volume": 114685.0}, {"date": "2018-05-28", "close": 1.305, "volume": 92180.0}, {"date": "2018-05-29", "close": 1.275, "volume": 116583.0}, {"date": "2018-05-30", "close": 1.29, "volume": 96303.0}, {"date": "2018-05-31", "close": 1.31, "volume": 178538.0}, {"date": "2018-06-01", "close": 1.32, "volume": 96436.0}, {"date": "2018-06-04", "close": 1.265, "volume": 99177.0}, {"date": "2018-06-05", "close": 1.25, "volume": 97908.0}, {"date": "2018-06-06", "close": 1.215, "volume": 418107.0}, {"date": "2018-06-07", "close": 1.22, "volume": 167324.0}, {"date": "2018-06-08", "close": 1.2, "volume": 207662.0}, {"date": "2018-06-12", "close": 1.25, "volume": 247120.0}, {"date": "2018-06-13", "close": 1.29, "volume": 194220.0}, {"date": "2018-06-14", "close": 1.305, "volume": 137105.0}, {"date": "2018-06-15", "close": 1.34, "volume": 357713.0}, {"date": "2018-06-18", "close": 1.34, "volume": 821806.0}, {"date": "2018-06-19", "close": 1.31, "volume": 113780.0}, {"date": "2018-06-20", "close": 1.3, "volume": 66397.0}, {"date": "2018-06-21", "close": 1.335, "volume": 212659.0}, {"date": "2018-06-22", "close": 1.3, "volume": 129935.0}, {"date": "2018-06-25", "close": 1.285, "volume": 123372.0}, {"date": "2018-06-26", "close": 1.26, "volume": 324928.0}, {"date": "2018-06-27", "close": 1.26, "volume": 231996.0}, {"date": "2018-06-28", "close": 1.22, "volume": 425205.0}, {"date": "2018-06-29", "close": 1.225, "volume": 235228.0}, {"date": "2018-07-02", "close": 1.29, "volume": 151433.0}, {"date": "2018-07-03", "close": 1.245, "volume": 286102.0}, {"date": "2018-07-04", "close": 1.23, "volume": 99474.0}, {"date": "2018-07-05", "close": 1.26, "volume": 85555.0}, {"date": "2018-07-06", "close": 1.215, "volume": 84209.0}, {"date": "2018-07-09", "close": 1.21, "volume": 131929.0}, {"date": "2018-07-10", "close": 1.21, "volume": 121539.0}, {"date": "2018-07-11", "close": 1.21, "volume": 18593.0}, {"date": "2018-07-12", "close": 1.21, "volume": 153539.0}, {"date": "2018-07-13", "close": 1.17, "volume": 245876.0}, {"date": "2018-07-16", "close": 1.12, "volume": 228998.0}, {"date": "2018-07-17", "close": 1.15, "volume": 62749.0}, {"date": "2018-07-18", "close": 1.18, "volume": 26578.0}, {"date": "2018-07-19", "close": 1.195, "volume": 190219.0}, {"date": "2018-07-20", "close": 1.195, "volume": 113629.0}, {"date": "2018-07-23", "close": 1.23, "volume": 115909.0}, {"date": "2018-07-24", "close": 1.225, "volume": 147500.0}, {"date": "2018-07-25", "close": 1.24, "volume": 111748.0}, {"date": "2018-07-26", "close": 1.2, "volume": 172787.0}, {"date": "2018-07-27", "close": 1.17, "volume": 471341.0}, {"date": "2018-07-30", "close": 1.19, "volume": 137696.0}, {"date": "2018-07-31", "close": 1.2, "volume": 187468.0}, {"date": "2018-08-01", "close": 1.185, "volume": 122225.0}, {"date": "2018-08-02", "close": 1.195, "volume": 40398.0}, {"date": "2018-08-03", "close": 1.195, "volume": 112698.0}, {"date": "2018-08-06", "close": 1.185, "volume": 242112.0}, {"date": "2018-08-07", "close": 1.145, "volume": 106331.0}, {"date": "2018-08-08", "close": 1.14, "volume": 579685.0}, {"date": "2018-08-09", "close": 1.12, "volume": 183737.0}, {"date": "2018-08-10", "close": 1.095, "volume": 387194.0}, {"date": "2018-08-13", "close": 1.085, "volume": 171322.0}, {"date": "2018-08-14", "close": 1.055, "volume": 179604.0}, {"date": "2018-08-15", "close": 1.1, "volume": 198382.0}, {"date": "2018-08-16", "close": 1.05, "volume": 462932.0}, {"date": "2018-08-17", "close": 1.08, "volume": 197350.0}, {"date": "2018-08-20", "close": 1.11, "volume": 3343778.0}, {"date": "2018-08-21", "close": 1.195, "volume": 347001.0}, {"date": "2018-08-22", "close": 1.2, "volume": 144326.0}, {"date": "2018-08-23", "close": 1.2, "volume": 114824.0}, {"date": "2018-08-24", "close": 1.25, "volume": 634365.0}, {"date": "2018-08-27", "close": 1.245, "volume": 643015.0}, {"date": "2018-08-28", "close": 1.245, "volume": 460786.0}, {"date": "2018-08-29", "close": 1.22, "volume": 709366.0}, {"date": "2018-08-30", "close": 1.23, "volume": 662252.0}, {"date": "2018-08-31", "close": 1.245, "volume": 152431.0}, {"date": "2018-09-03", "close": 1.22, "volume": 151389.0}, {"date": "2018-09-04", "close": 1.17, "volume": 154017.0}, {"date": "2018-09-05", "close": 1.15, "volume": 129684.0}, {"date": "2018-09-06", "close": 1.06, "volume": 416272.0}, {"date": "2018-09-07", "close": 1.135, "volume": 821853.0}, {"date": "2018-09-10", "close": 1.145, "volume": 59675.0}, {"date": "2018-09-11", "close": 1.145, "volume": 45667.0}, {"date": "2018-09-12", "close": 1.13, "volume": 67216.0}, {"date": "2018-09-13", "close": 1.15, "volume": 65113.0}, {"date": "2018-09-14", "close": 1.13, "volume": 49655.0}, {"date": "2018-09-17", "close": 1.11, "volume": 60140.0}, {"date": "2018-09-18", "close": 1.08, "volume": 21127.0}, {"date": "2018-09-19", "close": 1.085, "volume": 42301.0}, {"date": "2018-09-20", "close": 1.06, "volume": 546699.0}, {"date": "2018-09-21", "close": 1.1, "volume": 158070.0}, {"date": "2018-09-24", "close": 1.1, "volume": 66921.0}, {"date": "2018-09-25", "close": 1.1, "volume": 41707.0}, {"date": "2018-09-26", "close": 1.075, "volume": 50758.0}, {"date": "2018-09-27", "close": 1.06, "volume": 40771.0}, {"date": "2018-09-28", "close": 1.1, "volume": 43425.0}, {"date": "2018-10-01", "close": 1.1, "volume": 67827.0}, {"date": "2018-10-02", "close": 1.075, "volume": 19379.0}, {"date": "2018-10-03", "close": 1.11, "volume": 132158.0}, {"date": "2018-10-04", "close": 1.1, "volume": 220560.0}, {"date": "2018-10-05", "close": 1.1, "volume": 197161.0}, {"date": "2018-10-08", "close": 1.09, "volume": 181760.0}, {"date": "2018-10-09", "close": 1.08, "volume": 93145.0}, {"date": "2018-10-10", "close": 1.065, "volume": 98047.0}, {"date": "2018-10-11", "close": 1.05, "volume": 121968.0}, {"date": "2018-10-12", "close": 1.03, "volume": 118945.0}, {"date": "2018-10-15", "close": 1.035, "volume": 221436.0}, {"date": "2018-10-16", "close": 1.02, "volume": 68744.0}, {"date": "2018-10-17", "close": 1.025, "volume": 75399.0}, {"date": "2018-10-18", "close": 1.01, "volume": 152936.0}, {"date": "2018-10-19", "close": 0.99, "volume": 97734.0}, {"date": "2018-10-22", "close": 0.98, "volume": 2708962.0}, {"date": "2018-10-23", "close": 0.98, "volume": 71438.0}, {"date": "2018-10-24", "close": 1.15, "volume": 856954.0}, {"date": "2018-10-25", "close": 1.13, "volume": 771694.0}, {"date": "2018-10-26", "close": 1.12, "volume": 864749.0}, {"date": "2018-10-29", "close": 1.055, "volume": 414001.0}, {"date": "2018-10-30", "close": 1.05, "volume": 283405.0}, {"date": "2018-10-31", "close": 1.05, "volume": 67520.0}, {"date": "2018-11-01", "close": 1.05, "volume": 58862.0}, {"date": "2018-11-02", "close": 1.115, "volume": 114418.0}, {"date": "2018-11-05", "close": 1.1, "volume": 147099.0}, {"date": "2018-11-06", "close": 1.08, "volume": 67722.0}, {"date": "2018-11-07", "close": 1.08, "volume": 17952.0}, {"date": "2018-11-08", "close": 1.085, "volume": 38872.0}, {"date": "2018-11-09", "close": 1.065, "volume": 163232.0}, {"date": "2018-11-12", "close": 1.005, "volume": 535768.0}, {"date": "2018-11-13", "close": 1.005, "volume": 379009.0}, {"date": "2018-11-14", "close": 1.0, "volume": 73873.0}, {"date": "2018-11-15", "close": 1.01, "volume": 92001.0}, {"date": "2018-11-16", "close": 1.02, "volume": 130618.0}, {"date": "2018-11-19", "close": 1.02, "volume": 133759.0}, {"date": "2018-11-20", "close": 1.015, "volume": 90811.0}, {"date": "2018-11-21", "close": 1.03, "volume": 142565.0}, {"date": "2018-11-22", "close": 1.035, "volume": 203792.0}, {"date": "2018-11-23", "close": 1.015, "volume": 297340.0}, {"date": "2018-11-26", "close": 1.0, "volume": 869676.0}, {"date": "2018-11-27", "close": 0.99, "volume": 116719.0}, {"date": "2018-11-28", "close": 0.99, "volume": 113455.0}, {"date": "2018-11-29", "close": 1.025, "volume": 278463.0}, {"date": "2018-11-30", "close": 1.015, "volume": 130302.0}, {"date": "2018-12-03", "close": 1.005, "volume": 41210.0}, {"date": "2018-12-04", "close": 1.0, "volume": 91933.0}, {"date": "2018-12-05", "close": 0.99, "volume": 67841.0}, {"date": "2018-12-06", "close": 0.99, "volume": 142858.0}, {"date": "2018-12-07", "close": 0.985, "volume": 368418.0}, {"date": "2018-12-10", "close": 0.98, "volume": 174342.0}, {"date": "2018-12-11", "close": 0.97, "volume": 107057.0}, {"date": "2018-12-12", "close": 0.96, "volume": 541254.0}, {"date": "2018-12-13", "close": 0.95, "volume": 80641.0}, {"date": "2018-12-14", "close": 0.96, "volume": 216333.0}, {"date": "2018-12-17", "close": 0.925, "volume": 59663.0}, {"date": "2018-12-18", "close": 0.89, "volume": 112073.0}, {"date": "2018-12-19", "close": 0.915, "volume": 179956.0}, {"date": "2018-12-20", "close": 0.83, "volume": 506388.0}, {"date": "2018-12-21", "close": 0.8, "volume": 1235454.0}, {"date": "2018-12-24", "close": 0.78, "volume": 47210.0}, {"date": "2018-12-27", "close": 0.76, "volume": 244671.0}, {"date": "2018-12-28", "close": 0.73, "volume": 106429.0}, {"date": "2018-12-31", "close": 0.77, "volume": 79593.0}, {"date": "2019-01-02", "close": 0.75, "volume": 147074.0}, {"date": "2019-01-03", "close": 0.74, "volume": 207287.0}, {"date": "2019-01-04", "close": 0.735, "volume": 161002.0}, {"date": "2019-01-07", "close": 0.78, "volume": 144400.0}, {"date": "2019-01-08", "close": 0.785, "volume": 40748.0}, {"date": "2019-01-09", "close": 0.787, "volume": 56193.0}, {"date": "2019-01-10", "close": 0.755, "volume": 103789.0}, {"date": "2019-01-11", "close": 0.79, "volume": 83829.0}, {"date": "2019-01-14", "close": 0.79, "volume": 90561.0}, {"date": "2019-01-15", "close": 0.795, "volume": 178391.0}, {"date": "2019-01-16", "close": 0.75, "volume": 113207.0}, {"date": "2019-01-17", "close": 0.745, "volume": 170001.0}, {"date": "2019-01-18", "close": 0.77, "volume": 935610.0}, {"date": "2019-01-21", "close": 0.75, "volume": 294056.0}, {"date": "2019-01-22", "close": 0.76, "volume": 381449.0}, {"date": "2019-01-23", "close": 0.77, "volume": 198095.0}, {"date": "2019-01-24", "close": 0.795, "volume": 241911.0}, {"date": "2019-01-25", "close": 0.89, "volume": 183765.0}, {"date": "2019-01-29", "close": 0.88, "volume": 231018.0}, {"date": "2019-01-30", "close": 0.785, "volume": 205925.0}, {"date": "2019-01-31", "close": 0.845, "volume": 420016.0}, {"date": "2019-02-01", "close": 0.9, "volume": 223938.0}, {"date": "2019-02-04", "close": 0.85, "volume": 335065.0}, {"date": "2019-02-05", "close": 0.825, "volume": 176422.0}, {"date": "2019-02-06", "close": 0.785, "volume": 316811.0}, {"date": "2019-02-07", "close": 0.605, "volume": 6561910.0}, {"date": "2019-02-08", "close": 0.635, "volume": 1191496.0}, {"date": "2019-02-11", "close": 0.65, "volume": 770606.0}, {"date": "2019-02-12", "close": 0.65, "volume": 387864.0}, {"date": "2019-02-13", "close": 0.65, "volume": 229577.0}, {"date": "2019-02-14", "close": 0.65, "volume": 308435.0}, {"date": "2019-02-15", "close": 0.65, "volume": 231304.0}, {"date": "2019-02-18", "close": 0.645, "volume": 217308.0}, {"date": "2019-02-19", "close": 0.625, "volume": 132749.0}, {"date": "2019-02-20", "close": 0.62, "volume": 80050.0}, {"date": "2019-02-21", "close": 0.715, "volume": 644158.0}, {"date": "2019-02-22", "close": 0.77, "volume": 615771.0}, {"date": "2019-02-25", "close": 0.86, "volume": 805875.0}, {"date": "2019-02-26", "close": 0.81, "volume": 114029.0}, {"date": "2019-02-27", "close": 0.82, "volume": 137636.0}, {"date": "2019-02-28", "close": 0.8, "volume": 59091.0}, {"date": "2019-03-01", "close": 0.815, "volume": 108098.0}, {"date": "2019-03-04", "close": 0.8, "volume": 230094.0}, {"date": "2019-03-05", "close": 0.805, "volume": 33561.0}, {"date": "2019-03-06", "close": 0.8, "volume": 110092.0}, {"date": "2019-03-07", "close": 0.775, "volume": 63035.0}, {"date": "2019-03-08", "close": 0.72, "volume": 533308.0}, {"date": "2019-03-11", "close": 0.765, "volume": 143201.0}, {"date": "2019-03-12", "close": 0.795, "volume": 182098.0}, {"date": "2019-03-13", "close": 0.795, "volume": 109846.0}, {"date": "2019-03-14", "close": 0.805, "volume": 90111.0}, {"date": "2019-03-15", "close": 0.815, "volume": 122946.0}, {"date": "2019-03-18", "close": 0.82, "volume": 130521.0}, {"date": "2019-03-19", "close": 0.8, "volume": 105956.0}, {"date": "2019-03-20", "close": 0.81, "volume": 222616.0}, {"date": "2019-03-21", "close": 0.84, "volume": 37174.0}, {"date": "2019-03-22", "close": 0.85, "volume": 45626.0}, {"date": "2019-03-25", "close": 0.85, "volume": 128871.0}, {"date": "2019-03-26", "close": 0.85, "volume": 342660.0}, {"date": "2019-03-27", "close": 0.91, "volume": 1557539.0}, {"date": "2019-03-28", "close": 0.99, "volume": 1092902.0}, {"date": "2019-03-29", "close": 0.94, "volume": 680895.0}, {"date": "2019-04-01", "close": 0.95, "volume": 733510.0}, {"date": "2019-04-02", "close": 0.955, "volume": 323806.0}, {"date": "2019-04-03", "close": 0.98, "volume": 501800.0}, {"date": "2019-04-04", "close": 0.975, "volume": 2359460.0}, {"date": "2019-04-05", "close": 1.01, "volume": 370234.0}, {"date": "2019-04-08", "close": 1.08, "volume": 438403.0}, {"date": "2019-04-09", "close": 1.05, "volume": 118640.0}, {"date": "2019-04-10", "close": 1.11, "volume": 461885.0}, {"date": "2019-04-11", "close": 1.1, "volume": 314936.0}, {"date": "2019-04-12", "close": 1.12, "volume": 382724.0}, {"date": "2019-04-15", "close": 1.12, "volume": 125806.0}, {"date": "2019-04-16", "close": 1.16, "volume": 305975.0}, {"date": "2019-04-17", "close": 1.25, "volume": 499452.0}, {"date": "2019-04-18", "close": 1.235, "volume": 439907.0}, {"date": "2019-04-23", "close": 1.17, "volume": 288054.0}, {"date": "2019-04-24", "close": 1.17, "volume": 320653.0}, {"date": "2019-04-26", "close": 1.225, "volume": 456445.0}, {"date": "2019-04-29", "close": 1.2, "volume": 323000.0}, {"date": "2019-04-30", "close": 1.2, "volume": 368268.0}, {"date": "2019-05-01", "close": 1.195, "volume": 304618.0}, {"date": "2019-05-02", "close": 1.245, "volume": 279676.0}, {"date": "2019-05-03", "close": 1.305, "volume": 1131506.0}, {"date": "2019-05-06", "close": 1.25, "volume": 2278031.0}, {"date": "2019-05-07", "close": 1.19, "volume": 196799.0}, {"date": "2019-05-08", "close": 1.2, "volume": 414802.0}, {"date": "2019-05-09", "close": 1.205, "volume": 292946.0}, {"date": "2019-05-10", "close": 1.265, "volume": 606999.0}, {"date": "2019-05-13", "close": 1.245, "volume": 170569.0}, {"date": "2019-05-14", "close": 1.255, "volume": 162435.0}, {"date": "2019-05-15", "close": 1.29, "volume": 277658.0}, {"date": "2019-05-16", "close": 1.34, "volume": 754948.0}, {"date": "2019-05-17", "close": 1.325, "volume": 350918.0}, {"date": "2019-05-20", "close": 1.33, "volume": 148071.0}, {"date": "2019-05-21", "close": 1.3, "volume": 114489.0}, {"date": "2019-05-22", "close": 1.365, "volume": 307114.0}, {"date": "2019-05-23", "close": 1.32, "volume": 253811.0}, {"date": "2019-05-24", "close": 1.3, "volume": 202949.0}, {"date": "2019-05-27", "close": 1.33, "volume": 264679.0}, {"date": "2019-05-28", "close": 1.38, "volume": 267896.0}, {"date": "2019-05-29", "close": 1.34, "volume": 183202.0}, {"date": "2019-05-30", "close": 1.305, "volume": 177276.0}, {"date": "2019-05-31", "close": 1.3, "volume": 107302.0}, {"date": "2019-06-03", "close": 1.25, "volume": 170960.0}, {"date": "2019-06-04", "close": 1.235, "volume": 428041.0}, {"date": "2019-06-05", "close": 1.25, "volume": 40457.0}, {"date": "2019-06-06", "close": 1.225, "volume": 75694.0}, {"date": "2019-06-07", "close": 1.17, "volume": 171890.0}, {"date": "2019-06-11", "close": 1.15, "volume": 601744.0}, {"date": "2019-06-12", "close": 1.17, "volume": 191552.0}, {"date": "2019-06-13", "close": 1.19, "volume": 227226.0}, {"date": "2019-06-14", "close": 1.265, "volume": 779850.0}, {"date": "2019-06-17", "close": 1.32, "volume": 510482.0}, {"date": "2019-06-18", "close": 1.28, "volume": 82415.0}, {"date": "2019-06-19", "close": 1.28, "volume": 148737.0}, {"date": "2019-06-20", "close": 1.205, "volume": 212002.0}, {"date": "2019-06-21", "close": 1.18, "volume": 391665.0}, {"date": "2019-06-24", "close": 1.15, "volume": 341244.0}, {"date": "2019-06-25", "close": 1.095, "volume": 543596.0}, {"date": "2019-06-26", "close": 1.095, "volume": 860829.0}, {"date": "2019-06-27", "close": 1.105, "volume": 278707.0}, {"date": "2019-06-28", "close": 1.095, "volume": 227962.0}, {"date": "2019-07-01", "close": 1.14, "volume": 138078.0}, {"date": "2019-07-02", "close": 1.145, "volume": 138466.0}, {"date": "2019-07-03", "close": 1.12, "volume": 87992.0}, {"date": "2019-07-04", "close": 1.15, "volume": 146759.0}, {"date": "2019-07-05", "close": 1.14, "volume": 110264.0}, {"date": "2019-07-08", "close": 1.155, "volume": 111594.0}, {"date": "2019-07-09", "close": 1.145, "volume": 75290.0}, {"date": "2019-07-10", "close": 1.14, "volume": 728486.0}, {"date": "2019-07-11", "close": 1.14, "volume": 108109.0}, {"date": "2019-07-12", "close": 1.1, "volume": 751339.0}, {"date": "2019-07-15", "close": 1.08, "volume": 483737.0}, {"date": "2019-07-16", "close": 1.035, "volume": 492385.0}, {"date": "2019-07-17", "close": 1.02, "volume": 159335.0}, {"date": "2019-07-18", "close": 1.06, "volume": 547770.0}, {"date": "2019-07-19", "close": 1.045, "volume": 133436.0}, {"date": "2019-07-22", "close": 1.075, "volume": 252996.0}, {"date": "2019-07-23", "close": 1.065, "volume": 349684.0}, {"date": "2019-07-24", "close": 1.13, "volume": 1742340.0}, {"date": "2019-07-25", "close": 1.19, "volume": 450519.0}, {"date": "2019-07-26", "close": 1.18, "volume": 375584.0}, {"date": "2019-07-29", "close": 1.25, "volume": 570303.0}, {"date": "2019-07-30", "close": 1.28, "volume": 363560.0}, {"date": "2019-07-31", "close": 1.28, "volume": 289570.0}, {"date": "2019-08-01", "close": 1.27, "volume": 36486.0}, {"date": "2019-08-02", "close": 1.235, "volume": 63311.0}, {"date": "2019-08-05", "close": 1.165, "volume": 531443.0}, {"date": "2019-08-06", "close": 1.075, "volume": 602508.0}, {"date": "2019-08-07", "close": 1.115, "volume": 361118.0}, {"date": "2019-08-08", "close": 1.12, "volume": 210784.0}, {"date": "2019-08-09", "close": 1.15, "volume": 321937.0}, {"date": "2019-08-12", "close": 1.175, "volume": 157599.0}, {"date": "2019-08-13", "close": 1.17, "volume": 101749.0}, {"date": "2019-08-14", "close": 1.175, "volume": 91946.0}, {"date": "2019-08-15", "close": 1.125, "volume": 174595.0}, {"date": "2019-08-16", "close": 1.165, "volume": 340110.0}, {"date": "2019-08-19", "close": 1.23, "volume": 271567.0}, {"date": "2019-08-20", "close": 1.195, "volume": 136654.0}, {"date": "2019-08-21", "close": 1.21, "volume": 262723.0}, {"date": "2019-08-22", "close": 1.45, "volume": 3518540.0}, {"date": "2019-08-23", "close": 1.38, "volume": 1910849.0}, {"date": "2019-08-26", "close": 1.365, "volume": 193254.0}, {"date": "2019-08-27", "close": 1.4, "volume": 281707.0}, {"date": "2019-08-28", "close": 1.355, "volume": 155457.0}, {"date": "2019-08-29", "close": 1.25, "volume": 564588.0}, {"date": "2019-08-30", "close": 1.245, "volume": 194387.0}, {"date": "2019-09-02", "close": 1.205, "volume": 666083.0}, {"date": "2019-09-03", "close": 1.165, "volume": 661167.0}, {"date": "2019-09-04", "close": 1.2, "volume": 1764461.0}, {"date": "2019-09-05", "close": 1.29, "volume": 2108355.0}, {"date": "2019-09-06", "close": 1.325, "volume": 506358.0}, {"date": "2019-09-09", "close": 1.315, "volume": 186322.0}, {"date": "2019-09-10", "close": 1.28, "volume": 269501.0}, {"date": "2019-09-11", "close": 1.28, "volume": 122605.0}, {"date": "2019-09-12", "close": 1.325, "volume": 370299.0}, {"date": "2019-09-13", "close": 1.335, "volume": 1723949.0}, {"date": "2019-09-16", "close": 1.325, "volume": 3508897.0}, {"date": "2019-09-17", "close": 1.4, "volume": 199264.0}, {"date": "2019-09-18", "close": 1.51, "volume": 490474.0}, {"date": "2019-09-19", "close": 1.41, "volume": 966579.0}, {"date": "2019-09-20", "close": 1.46, "volume": 301237.0}, {"date": "2019-09-23", "close": 1.455, "volume": 218189.0}, {"date": "2019-09-24", "close": 1.46, "volume": 162702.0}, {"date": "2019-09-25", "close": 1.42, "volume": 116516.0}, {"date": "2019-09-26", "close": 1.47, "volume": 124693.0}, {"date": "2019-09-27", "close": 1.485, "volume": 65093.0}, {"date": "2019-09-30", "close": 1.46, "volume": 539329.0}, {"date": "2019-10-01", "close": 1.45, "volume": 435586.0}, {"date": "2019-10-02", "close": 1.44, "volume": 180125.0}, {"date": "2019-10-03", "close": 1.36, "volume": 348468.0}, {"date": "2019-10-04", "close": 1.38, "volume": 266874.0}, {"date": "2019-10-07", "close": 1.44, "volume": 181770.0}, {"date": "2019-10-08", "close": 1.435, "volume": 470308.0}, {"date": "2019-10-09", "close": 1.415, "volume": 301758.0}, {"date": "2019-10-10", "close": 1.385, "volume": 267298.0}, {"date": "2019-10-11", "close": 1.37, "volume": 199517.0}, {"date": "2019-10-14", "close": 1.315, "volume": 319313.0}, {"date": "2019-10-15", "close": 1.28, "volume": 356820.0}, {"date": "2019-10-16", "close": 1.305, "volume": 144776.0}, {"date": "2019-10-17", "close": 1.3, "volume": 229378.0}, {"date": "2019-10-18", "close": 1.32, "volume": 251461.0}, {"date": "2019-10-21", "close": 1.265, "volume": 202858.0}, {"date": "2019-10-22", "close": 1.34, "volume": 99920.0}, {"date": "2019-10-23", "close": 1.36, "volume": 188457.0}, {"date": "2019-10-24", "close": 1.335, "volume": 682020.0}, {"date": "2019-10-25", "close": 1.34, "volume": 128009.0}, {"date": "2019-10-28", "close": 1.39, "volume": 748402.0}, {"date": "2019-10-29", "close": 1.44, "volume": 155658.0}, {"date": "2019-10-30", "close": 1.375, "volume": 1002032.0}, {"date": "2019-10-31", "close": 1.41, "volume": 126922.0}, {"date": "2019-11-01", "close": 1.48, "volume": 250029.0}, {"date": "2019-11-04", "close": 1.425, "volume": 2526489.0}, {"date": "2019-11-05", "close": 1.445, "volume": 101485.0}, {"date": "2019-11-06", "close": 1.43, "volume": 248606.0}, {"date": "2019-11-07", "close": 1.49, "volume": 1700630.0}, {"date": "2019-11-08", "close": 1.59, "volume": 1254574.0}, {"date": "2019-11-11", "close": 1.66, "volume": 950381.0}, {"date": "2019-11-12", "close": 1.72, "volume": 1720987.0}, {"date": "2019-11-13", "close": 1.77, "volume": 1802691.0}, {"date": "2019-11-14", "close": 1.74, "volume": 525251.0}, {"date": "2019-11-15", "close": 1.85, "volume": 616418.0}, {"date": "2019-11-18", "close": 1.775, "volume": 1147218.0}, {"date": "2019-11-19", "close": 1.83, "volume": 1046817.0}, {"date": "2019-11-20", "close": 1.88, "volume": 393180.0}, {"date": "2019-11-21", "close": 1.77, "volume": 357062.0}, {"date": "2019-11-22", "close": 2.01, "volume": 1507289.0}, {"date": "2019-11-25", "close": 2.0, "volume": 349642.0}, {"date": "2019-11-26", "close": 2.07, "volume": 584585.0}, {"date": "2019-11-27", "close": 2.1, "volume": 347908.0}, {"date": "2019-11-28", "close": 2.11, "volume": 774721.0}, {"date": "2019-11-29", "close": 2.2, "volume": 415929.0}, {"date": "2019-12-02", "close": 2.11, "volume": 548432.0}, {"date": "2019-12-03", "close": 2.03, "volume": 575929.0}, {"date": "2019-12-04", "close": 2.12, "volume": 555578.0}, {"date": "2019-12-05", "close": 2.05, "volume": 295741.0}, {"date": "2019-12-06", "close": 1.93, "volume": 877445.0}, {"date": "2019-12-09", "close": 1.985, "volume": 457380.0}, {"date": "2019-12-10", "close": 1.93, "volume": 280338.0}, {"date": "2019-12-11", "close": 1.92, "volume": 277042.0}, {"date": "2019-12-12", "close": 1.81, "volume": 366807.0}, {"date": "2019-12-13", "close": 1.73, "volume": 1166807.0}, {"date": "2019-12-16", "close": 1.735, "volume": 4105719.0}, {"date": "2019-12-17", "close": 1.775, "volume": 464344.0}, {"date": "2019-12-18", "close": 1.76, "volume": 1985668.0}, {"date": "2019-12-19", "close": 1.71, "volume": 806983.0}, {"date": "2019-12-20", "close": 1.65, "volume": 926574.0}, {"date": "2019-12-23", "close": 1.64, "volume": 475396.0}, {"date": "2019-12-24", "close": 1.64, "volume": 165104.0}, {"date": "2019-12-27", "close": 1.625, "volume": 128691.0}, {"date": "2019-12-30", "close": 1.625, "volume": 551245.0}, {"date": "2019-12-31", "close": 1.58, "volume": 167593.0}, {"date": "2020-01-02", "close": 1.555, "volume": 272527.0}, {"date": "2020-01-03", "close": 1.61, "volume": 272643.0}, {"date": "2020-01-06", "close": 1.585, "volume": 333275.0}, {"date": "2020-01-07", "close": 1.65, "volume": 495086.0}, {"date": "2020-01-08", "close": 1.69, "volume": 526434.0}, {"date": "2020-01-09", "close": 1.85, "volume": 1118312.0}, {"date": "2020-01-10", "close": 1.825, "volume": 395848.0}, {"date": "2020-01-13", "close": 1.825, "volume": 285062.0}, {"date": "2020-01-14", "close": 1.755, "volume": 842640.0}, {"date": "2020-01-15", "close": 1.83, "volume": 756391.0}, {"date": "2020-01-16", "close": 2.04, "volume": 1122631.0}, {"date": "2020-01-17", "close": 2.01, "volume": 338323.0}, {"date": "2020-01-20", "close": 1.925, "volume": 690039.0}, {"date": "2020-01-21", "close": 1.915, "volume": 946186.0}, {"date": "2020-01-22", "close": 2.15, "volume": 1445310.0}, {"date": "2020-01-23", "close": 2.09, "volume": 815326.0}, {"date": "2020-01-24", "close": 2.17, "volume": 533542.0}, {"date": "2020-01-28", "close": 2.07, "volume": 899925.0}, {"date": "2020-01-29", "close": 2.03, "volume": 410881.0}, {"date": "2020-01-30", "close": 2.01, "volume": 948056.0}, {"date": "2020-01-31", "close": 1.99, "volume": 518416.0}, {"date": "2020-02-03", "close": 1.895, "volume": 632695.0}, {"date": "2020-02-04", "close": 1.905, "volume": 576624.0}, {"date": "2020-02-05", "close": 2.02, "volume": 1047742.0}, {"date": "2020-02-06", "close": 2.0, "volume": 347696.0}, {"date": "2020-02-07", "close": 2.0, "volume": 574380.0}, {"date": "2020-02-10", "close": 1.94, "volume": 656592.0}, {"date": "2020-02-11", "close": 2.06, "volume": 403171.0}, {"date": "2020-02-12", "close": 2.02, "volume": 387402.0}, {"date": "2020-02-13", "close": 2.09, "volume": 705703.0}, {"date": "2020-02-14", "close": 2.14, "volume": 641213.0}, {"date": "2020-02-17", "close": 2.1, "volume": 372813.0}, {"date": "2020-02-18", "close": 2.04, "volume": 248898.0}, {"date": "2020-02-19", "close": 2.08, "volume": 555363.0}, {"date": "2020-02-20", "close": 1.96, "volume": 835411.0}, {"date": "2020-02-21", "close": 2.12, "volume": 378234.0}, {"date": "2020-02-24", "close": 1.93, "volume": 740829.0}, {"date": "2020-02-25", "close": 1.86, "volume": 2086735.0}, {"date": "2020-02-26", "close": 1.6, "volume": 8526673.0}, {"date": "2020-02-27", "close": 1.615, "volume": 2672542.0}, {"date": "2020-02-28", "close": 1.5, "volume": 2435336.0}, {"date": "2020-03-02", "close": 1.445, "volume": 1947012.0}, {"date": "2020-03-03", "close": 1.375, "volume": 1354183.0}, {"date": "2020-03-04", "close": 1.285, "volume": 1775106.0}, {"date": "2020-03-05", "close": 1.34, "volume": 1709925.0}, {"date": "2020-03-06", "close": 1.24, "volume": 1192609.0}, {"date": "2020-03-09", "close": 1.05, "volume": 3497949.0}, {"date": "2020-03-10", "close": 1.13, "volume": 1845409.0}, {"date": "2020-03-11", "close": 1.1, "volume": 1741242.0}, {"date": "2020-03-12", "close": 0.99, "volume": 2362594.0}, {"date": "2020-03-13", "close": 0.965, "volume": 1496672.0}, {"date": "2020-03-16", "close": 0.775, "volume": 1698565.0}, {"date": "2020-03-17", "close": 0.78, "volume": 1543727.0}, {"date": "2020-03-18", "close": 0.66, "volume": 1232794.0}, {"date": "2020-03-19", "close": 0.65, "volume": 1275069.0}, {"date": "2020-03-20", "close": 0.685, "volume": 797291.0}, {"date": "2020-03-23", "close": 0.585, "volume": 613652.0}, {"date": "2020-03-24", "close": 0.54, "volume": 807513.0}, {"date": "2020-03-25", "close": 0.53, "volume": 2073490.0}, {"date": "2020-03-26", "close": 0.64, "volume": 1616471.0}, {"date": "2020-03-27", "close": 0.69, "volume": 2347963.0}, {"date": "2020-03-30", "close": 0.6, "volume": 1590368.0}, {"date": "2020-03-31", "close": 0.755, "volume": 2068400.0}, {"date": "2020-04-01", "close": 0.71, "volume": 1447258.0}, {"date": "2020-04-02", "close": 0.75, "volume": 897573.0}, {"date": "2020-04-03", "close": 0.79, "volume": 974944.0}, {"date": "2020-04-06", "close": 0.865, "volume": 791179.0}, {"date": "2020-04-07", "close": 0.865, "volume": 1218638.0}, {"date": "2020-04-08", "close": 0.89, "volume": 527818.0}, {"date": "2020-04-09", "close": 1.075, "volume": 1024271.0}, {"date": "2020-04-14", "close": 1.07, "volume": 740272.0}, {"date": "2020-04-15", "close": 1.05, "volume": 830425.0}, {"date": "2020-04-16", "close": 1.0, "volume": 339324.0}, {"date": "2020-04-17", "close": 1.065, "volume": 991370.0}, {"date": "2020-04-20", "close": 1.03, "volume": 552379.0}, {"date": "2020-04-21", "close": 0.96, "volume": 792563.0}, {"date": "2020-04-22", "close": 0.945, "volume": 837589.0}, {"date": "2020-04-23", "close": 0.95, "volume": 572806.0}, {"date": "2020-04-24", "close": 0.95, "volume": 476694.0}, {"date": "2020-04-27", "close": 1.065, "volume": 345502.0}, {"date": "2020-04-28", "close": 1.03, "volume": 322208.0}, {"date": "2020-04-29", "close": 1.09, "volume": 367755.0}, {"date": "2020-04-30", "close": 1.215, "volume": 831600.0}, {"date": "2020-05-01", "close": 1.105, "volume": 1131177.0}, {"date": "2020-05-04", "close": 1.05, "volume": 497525.0}, {"date": "2020-05-05", "close": 1.13, "volume": 483132.0}, {"date": "2020-05-06", "close": 1.14, "volume": 484550.0}, {"date": "2020-05-07", "close": 1.16, "volume": 465950.0}, {"date": "2020-05-08", "close": 1.225, "volume": 1098897.0}, {"date": "2020-05-11", "close": 1.3, "volume": 722495.0}, {"date": "2020-05-12", "close": 1.245, "volume": 391948.0}, {"date": "2020-05-13", "close": 1.225, "volume": 748151.0}, {"date": "2020-05-14", "close": 1.195, "volume": 618951.0}, {"date": "2020-05-15", "close": 1.22, "volume": 458028.0}, {"date": "2020-05-18", "close": 1.285, "volume": 333962.0}, {"date": "2020-05-19", "close": 1.28, "volume": 390256.0}, {"date": "2020-05-20", "close": 1.4, "volume": 1217326.0}, {"date": "2020-05-21", "close": 1.42, "volume": 1101069.0}, {"date": "2020-05-22", "close": 1.41, "volume": 589204.0}, {"date": "2020-05-25", "close": 1.49, "volume": 373177.0}, {"date": "2020-05-26", "close": 1.59, "volume": 1060494.0}, {"date": "2020-05-27", "close": 1.485, "volume": 1147706.0}, {"date": "2020-05-28", "close": 1.47, "volume": 578010.0}, {"date": "2020-05-29", "close": 1.43, "volume": 1107784.0}, {"date": "2020-06-01", "close": 1.395, "volume": 556095.0}, {"date": "2020-06-02", "close": 1.4, "volume": 1024981.0}, {"date": "2020-06-03", "close": 1.43, "volume": 685573.0}, {"date": "2020-06-04", "close": 1.355, "volume": 870273.0}, {"date": "2020-06-05", "close": 1.355, "volume": 580606.0}, {"date": "2020-06-09", "close": 1.325, "volume": 564358.0}, {"date": "2020-06-10", "close": 1.29, "volume": 646149.0}, {"date": "2020-06-11", "close": 1.225, "volume": 637427.0}, {"date": "2020-06-12", "close": 1.2, "volume": 902941.0}, {"date": "2020-06-15", "close": 1.1, "volume": 797115.0}, {"date": "2020-06-16", "close": 1.27, "volume": 882363.0}, {"date": "2020-06-17", "close": 1.305, "volume": 537525.0}, {"date": "2020-06-18", "close": 1.22, "volume": 266535.0}, {"date": "2020-06-19", "close": 1.245, "volume": 258542.0}, {"date": "2020-06-22", "close": 1.19, "volume": 749645.0}, {"date": "2020-06-23", "close": 1.175, "volume": 262536.0}, {"date": "2020-06-24", "close": 1.21, "volume": 282685.0}, {"date": "2020-06-25", "close": 1.11, "volume": 567728.0}, {"date": "2020-06-26", "close": 1.16, "volume": 518328.0}, {"date": "2020-06-29", "close": 1.085, "volume": 614119.0}, {"date": "2020-06-30", "close": 1.125, "volume": 528748.0}, {"date": "2020-07-01", "close": 1.22, "volume": 462693.0}, {"date": "2020-07-02", "close": 1.195, "volume": 342907.0}, {"date": "2020-07-03", "close": 1.195, "volume": 326977.0}, {"date": "2020-07-06", "close": 1.275, "volume": 344493.0}, {"date": "2020-07-07", "close": 1.19, "volume": 453385.0}, {"date": "2020-07-08", "close": 1.17, "volume": 209289.0}, {"date": "2020-07-09", "close": 1.2, "volume": 211836.0}, {"date": "2020-07-10", "close": 1.22, "volume": 190896.0}, {"date": "2020-07-13", "close": 1.225, "volume": 294525.0}, {"date": "2020-07-14", "close": 1.32, "volume": 1203165.0}, {"date": "2020-07-15", "close": 1.275, "volume": 736977.0}, {"date": "2020-07-16", "close": 1.3, "volume": 310052.0}, {"date": "2020-07-17", "close": 1.27, "volume": 147776.0}, {"date": "2020-07-20", "close": 1.415, "volume": 1823749.0}, {"date": "2020-07-21", "close": 1.465, "volume": 744171.0}, {"date": "2020-07-22", "close": 1.68, "volume": 2715249.0}, {"date": "2020-07-23", "close": 1.66, "volume": 2382645.0}, {"date": "2020-07-24", "close": 1.715, "volume": 1038531.0}, {"date": "2020-07-27", "close": 1.79, "volume": 1585108.0}, {"date": "2020-07-28", "close": 1.69, "volume": 935951.0}, {"date": "2020-07-29", "close": 1.65, "volume": 680664.0}, {"date": "2020-07-30", "close": 1.685, "volume": 752186.0}, {"date": "2020-07-31", "close": 1.64, "volume": 322022.0}, {"date": "2020-08-03", "close": 1.905, "volume": 2633306.0}, {"date": "2020-08-04", "close": 1.89, "volume": 1471676.0}, {"date": "2020-08-05", "close": 1.825, "volume": 766100.0}, {"date": "2020-08-06", "close": 1.76, "volume": 892865.0}, {"date": "2020-08-07", "close": 1.795, "volume": 728385.0}, {"date": "2020-08-10", "close": 1.78, "volume": 589309.0}, {"date": "2020-08-11", "close": 1.74, "volume": 709557.0}, {"date": "2020-08-12", "close": 1.68, "volume": 615114.0}, {"date": "2020-08-13", "close": 1.7, "volume": 190779.0}, {"date": "2020-08-14", "close": 1.805, "volume": 885609.0}, {"date": "2020-08-17", "close": 1.845, "volume": 597278.0}, {"date": "2020-08-18", "close": 1.975, "volume": 945214.0}, {"date": "2020-08-19", "close": 2.05, "volume": 1166411.0}, {"date": "2020-08-20", "close": 2.18, "volume": 2382440.0}, {"date": "2020-08-21", "close": 2.18, "volume": 1646190.0}, {"date": "2020-08-24", "close": 2.18, "volume": 606098.0}, {"date": "2020-08-25", "close": 2.14, "volume": 853553.0}, {"date": "2020-08-26", "close": 2.15, "volume": 553207.0}, {"date": "2020-08-27", "close": 2.3, "volume": 1017771.0}, {"date": "2020-08-28", "close": 2.27, "volume": 344668.0}, {"date": "2020-08-31", "close": 2.24, "volume": 325802.0}, {"date": "2020-09-01", "close": 2.27, "volume": 1130065.0}, {"date": "2020-09-02", "close": 2.35, "volume": 635996.0}, {"date": "2020-09-03", "close": 2.26, "volume": 2545886.0}, {"date": "2020-09-04", "close": 2.16, "volume": 615769.0}, {"date": "2020-09-07", "close": 2.13, "volume": 330469.0}, {"date": "2020-09-08", "close": 2.06, "volume": 670610.0}, {"date": "2020-09-09", "close": 2.0, "volume": 795995.0}, {"date": "2020-09-10", "close": 2.04, "volume": 367147.0}, {"date": "2020-09-11", "close": 1.96, "volume": 377886.0}, {"date": "2020-09-14", "close": 1.9, "volume": 761382.0}, {"date": "2020-09-15", "close": 1.9, "volume": 796515.0}, {"date": "2020-09-16", "close": 2.01, "volume": 836947.0}, {"date": "2020-09-17", "close": 1.99, "volume": 337262.0}, {"date": "2020-09-18", "close": 2.28, "volume": 720644.0}, {"date": "2020-09-21", "close": 2.2, "volume": 537827.0}, {"date": "2020-09-22", "close": 2.15, "volume": 399383.0}, {"date": "2020-09-23", "close": 2.18, "volume": 292429.0}, {"date": "2020-09-24", "close": 2.13, "volume": 394824.0}, {"date": "2020-09-25", "close": 2.11, "volume": 349306.0}, {"date": "2020-09-28", "close": 2.13, "volume": 196540.0}, {"date": "2020-09-29", "close": 2.15, "volume": 401570.0}, {"date": "2020-09-30", "close": 2.09, "volume": 1213914.0}, {"date": "2020-10-01", "close": 2.13, "volume": 133881.0}, {"date": "2020-10-02", "close": 1.97, "volume": 560702.0}, {"date": "2020-10-05", "close": 1.99, "volume": 212937.0}, {"date": "2020-10-06", "close": 2.06, "volume": 294648.0}, {"date": "2020-10-07", "close": 2.1, "volume": 150280.0}, {"date": "2020-10-08", "close": 2.12, "volume": 454960.0}, {"date": "2020-10-09", "close": 2.13, "volume": 215454.0}, {"date": "2020-10-12", "close": 2.22, "volume": 599644.0}, {"date": "2020-10-13", "close": 2.15, "volume": 356209.0}, {"date": "2020-10-14", "close": 2.21, "volume": 176153.0}, {"date": "2020-10-15", "close": 2.18, "volume": 281492.0}, {"date": "2020-10-16", "close": 2.1, "volume": 557413.0}, {"date": "2020-10-19", "close": 2.0, "volume": 1058764.0}, {"date": "2020-10-20", "close": 2.0, "volume": 687106.0}, {"date": "2020-10-21", "close": 1.985, "volume": 433372.0}, {"date": "2020-10-22", "close": 1.96, "volume": 641270.0}, {"date": "2020-10-23", "close": 1.92, "volume": 496320.0}, {"date": "2020-10-26", "close": 1.835, "volume": 880791.0}, {"date": "2020-10-27", "close": 1.76, "volume": 716412.0}, {"date": "2020-10-28", "close": 1.75, "volume": 530546.0}, {"date": "2020-10-29", "close": 1.77, "volume": 630712.0}, {"date": "2020-10-30", "close": 1.67, "volume": 680549.0}, {"date": "2020-11-02", "close": 1.655, "volume": 380478.0}, {"date": "2020-11-03", "close": 1.685, "volume": 208951.0}, {"date": "2020-11-04", "close": 1.84, "volume": 539176.0}, {"date": "2020-11-05", "close": 1.78, "volume": 518563.0}, {"date": "2020-11-06", "close": 1.755, "volume": 555668.0}, {"date": "2020-11-09", "close": 1.97, "volume": 1303383.0}, {"date": "2020-11-10", "close": 2.1, "volume": 1740621.0}, {"date": "2020-11-11", "close": 2.0, "volume": 700983.0}, {"date": "2020-11-12", "close": 1.95, "volume": 428047.0}, {"date": "2020-11-13", "close": 2.03, "volume": 1048470.0}, {"date": "2020-11-16", "close": 2.05, "volume": 63870.0}, {"date": "2020-11-17", "close": 2.12, "volume": 870756.0}, {"date": "2020-11-18", "close": 2.07, "volume": 496680.0}, {"date": "2020-11-19", "close": 2.0, "volume": 315063.0}, {"date": "2020-11-20", "close": 2.07, "volume": 178354.0}, {"date": "2020-11-23", "close": 2.09, "volume": 349235.0}, {"date": "2020-11-24", "close": 2.1, "volume": 288182.0}, {"date": "2020-11-25", "close": 2.17, "volume": 1307343.0}, {"date": "2020-11-26", "close": 2.18, "volume": 628789.0}, {"date": "2020-11-27", "close": 2.13, "volume": 891895.0}, {"date": "2020-11-30", "close": 2.1, "volume": 587076.0}, {"date": "2020-12-01", "close": 2.06, "volume": 679177.0}, {"date": "2020-12-02", "close": 2.05, "volume": 430960.0}, {"date": "2020-12-03", "close": 1.985, "volume": 385178.0}, {"date": "2020-12-04", "close": 2.0, "volume": 332559.0}, {"date": "2020-12-07", "close": 1.92, "volume": 313001.0}, {"date": "2020-12-08", "close": 1.935, "volume": 345088.0}, {"date": "2020-12-09", "close": 1.88, "volume": 318551.0}, {"date": "2020-12-10", "close": 1.89, "volume": 355542.0}, {"date": "2020-12-11", "close": 1.895, "volume": 174122.0}, {"date": "2020-12-14", "close": 1.885, "volume": 555703.0}, {"date": "2020-12-15", "close": 1.88, "volume": 238395.0}, {"date": "2020-12-16", "close": 1.92, "volume": 382428.0}, {"date": "2020-12-17", "close": 1.93, "volume": 131555.0}, {"date": "2020-12-18", "close": 1.885, "volume": 557669.0}, {"date": "2020-12-21", "close": 1.895, "volume": 200546.0}, {"date": "2020-12-22", "close": 1.85, "volume": 128881.0}, {"date": "2020-12-23", "close": 1.83, "volume": 87120.0}, {"date": "2020-12-24", "close": 1.83, "volume": 94239.0}, {"date": "2020-12-29", "close": 1.92, "volume": 126612.0}, {"date": "2020-12-30", "close": 1.85, "volume": 105799.0}, {"date": "2020-12-31", "close": 1.855, "volume": 72427.0}, {"date": "2021-01-04", "close": 1.97, "volume": 322645.0}, {"date": "2021-01-05", "close": 1.9, "volume": 264148.0}, {"date": "2021-01-06", "close": 1.92, "volume": 164076.0}, {"date": "2021-01-07", "close": 1.895, "volume": 177730.0}, {"date": "2021-01-08", "close": 1.88, "volume": 114818.0}, {"date": "2021-01-11", "close": 1.85, "volume": 160784.0}, {"date": "2021-01-12", "close": 1.79, "volume": 131966.0}, {"date": "2021-01-13", "close": 1.84, "volume": 121974.0}, {"date": "2021-01-14", "close": 1.79, "volume": 122553.0}, {"date": "2021-01-15", "close": 1.765, "volume": 254138.0}, {"date": "2021-01-18", "close": 1.74, "volume": 242639.0}, {"date": "2021-01-19", "close": 1.825, "volume": 227432.0}, {"date": "2021-01-20", "close": 1.82, "volume": 57493.0}, {"date": "2021-01-21", "close": 1.8, "volume": 182003.0}, {"date": "2021-01-22", "close": 1.82, "volume": 196751.0}, {"date": "2021-01-25", "close": 1.815, "volume": 180633.0}, {"date": "2021-01-27", "close": 1.73, "volume": 646774.0}, {"date": "2021-01-28", "close": 1.7, "volume": 541175.0}, {"date": "2021-01-29", "close": 1.675, "volume": 335976.0}, {"date": "2021-02-01", "close": 1.75, "volume": 200665.0}, {"date": "2021-02-02", "close": 1.825, "volume": 253925.0}, {"date": "2021-02-03", "close": 1.855, "volume": 265622.0}, {"date": "2021-02-04", "close": 1.88, "volume": 148226.0}, {"date": "2021-02-05", "close": 1.885, "volume": 144671.0}, {"date": "2021-02-08", "close": 1.875, "volume": 119022.0}, {"date": "2021-02-09", "close": 1.9, "volume": 147369.0}, {"date": "2021-02-10", "close": 1.91, "volume": 213036.0}, {"date": "2021-02-11", "close": 1.9, "volume": 179223.0}, {"date": "2021-02-12", "close": 1.81, "volume": 78178.0}, {"date": "2021-02-15", "close": 1.8, "volume": 133041.0}, {"date": "2021-02-16", "close": 1.875, "volume": 117797.0}, {"date": "2021-02-17", "close": 1.85, "volume": 156257.0}, {"date": "2021-02-18", "close": 1.825, "volume": 73816.0}, {"date": "2021-02-19", "close": 1.825, "volume": 69649.0}, {"date": "2021-02-22", "close": 1.805, "volume": 94150.0}, {"date": "2021-02-23", "close": 1.785, "volume": 213197.0}, {"date": "2021-02-24", "close": 1.705, "volume": 136366.0}, {"date": "2021-02-25", "close": 1.73, "volume": 2301437.0}, {"date": "2021-02-26", "close": 1.705, "volume": 144130.0}, {"date": "2021-03-01", "close": 1.67, "volume": 98617.0}, {"date": "2021-03-02", "close": 1.72, "volume": 125642.0}, {"date": "2021-03-03", "close": 1.745, "volume": 107818.0}, {"date": "2021-03-04", "close": 1.71, "volume": 231941.0}, {"date": "2021-03-05", "close": 1.7, "volume": 121026.0}, {"date": "2021-03-08", "close": 1.7, "volume": 153045.0}, {"date": "2021-03-09", "close": 1.695, "volume": 106081.0}, {"date": "2021-03-10", "close": 1.79, "volume": 284612.0}, {"date": "2021-03-11", "close": 1.88, "volume": 277587.0}, {"date": "2021-03-12", "close": 1.895, "volume": 262668.0}, {"date": "2021-03-15", "close": 1.835, "volume": 167065.0}, {"date": "2021-03-16", "close": 1.85, "volume": 94372.0}, {"date": "2021-03-17", "close": 1.89, "volume": 169531.0}, {"date": "2021-03-18", "close": 1.9, "volume": 289450.0}, {"date": "2021-03-19", "close": 1.86, "volume": 121088.0}, {"date": "2021-03-22", "close": 1.84, "volume": 200072.0}, {"date": "2021-03-23", "close": 1.86, "volume": 105669.0}, {"date": "2021-03-24", "close": 1.86, "volume": 147642.0}, {"date": "2021-03-25", "close": 1.91, "volume": 137365.0}, {"date": "2021-03-26", "close": 1.9, "volume": 214389.0}, {"date": "2021-03-29", "close": 1.86, "volume": 89029.0}, {"date": "2021-03-30", "close": 1.93, "volume": 289479.0}, {"date": "2021-03-31", "close": 1.89, "volume": 55748.0}, {"date": "2021-04-01", "close": 1.975, "volume": 261742.0}, {"date": "2021-04-06", "close": 1.98, "volume": 243867.0}, {"date": "2021-04-07", "close": 2.0, "volume": 303928.0}, {"date": "2021-04-08", "close": 2.07, "volume": 1669658.0}, {"date": "2021-04-09", "close": 2.1, "volume": 231200.0}, {"date": "2021-04-12", "close": 2.1, "volume": 300069.0}, {"date": "2021-04-13", "close": 2.08, "volume": 218274.0}, {"date": "2021-04-14", "close": 2.1, "volume": 87873.0}, {"date": "2021-04-15", "close": 2.08, "volume": 118027.0}, {"date": "2021-04-16", "close": 2.21, "volume": 515003.0}, {"date": "2021-04-19", "close": 2.18, "volume": 319377.0}, {"date": "2021-04-20", "close": 2.09, "volume": 73914.0}, {"date": "2021-04-21", "close": 2.06, "volume": 351475.0}, {"date": "2021-04-22", "close": 2.07, "volume": 166550.0}, {"date": "2021-04-23", "close": 2.0, "volume": 227181.0}, {"date": "2021-04-26", "close": 2.0, "volume": 174405.0}, {"date": "2021-04-27", "close": 2.0, "volume": 147678.0}, {"date": "2021-04-28", "close": 2.02, "volume": 239998.0}, {"date": "2021-04-29", "close": 2.04, "volume": 82653.0}, {"date": "2021-04-30", "close": 2.05, "volume": 104562.0}, {"date": "2021-05-03", "close": 2.0, "volume": 115998.0}, {"date": "2021-05-04", "close": 2.0, "volume": 75537.0}, {"date": "2021-05-05", "close": 2.02, "volume": 170117.0}, {"date": "2021-05-06", "close": 2.08, "volume": 337772.0}, {"date": "2021-05-07", "close": 2.02, "volume": 102577.0}, {"date": "2021-05-10", "close": 2.02, "volume": 129700.0}, {"date": "2021-05-11", "close": 2.03, "volume": 500997.0}, {"date": "2021-05-12", "close": 1.97, "volume": 438118.0}, {"date": "2021-05-13", "close": 1.88, "volume": 311990.0}, {"date": "2021-05-14", "close": 1.88, "volume": 124541.0}, {"date": "2021-05-17", "close": 1.87, "volume": 84547.0}, {"date": "2021-05-18", "close": 1.89, "volume": 87619.0}, {"date": "2021-05-19", "close": 1.86, "volume": 31963.0}, {"date": "2021-05-20", "close": 1.955, "volume": 218488.0}, {"date": "2021-05-21", "close": 1.93, "volume": 96808.0}, {"date": "2021-05-24", "close": 1.935, "volume": 155894.0}, {"date": "2021-05-25", "close": 1.89, "volume": 25318.0}, {"date": "2021-05-26", "close": 2.01, "volume": 200047.0}, {"date": "2021-05-27", "close": 2.27, "volume": 937218.0}, {"date": "2021-05-28", "close": 2.17, "volume": 208099.0}, {"date": "2021-05-31", "close": 2.2, "volume": 90877.0}, {"date": "2021-06-01", "close": 2.2, "volume": 55623.0}, {"date": "2021-06-02", "close": 2.18, "volume": 236072.0}, {"date": "2021-06-03", "close": 2.13, "volume": 89721.0}, {"date": "2021-06-04", "close": 2.1, "volume": 352858.0}, {"date": "2021-06-07", "close": 2.07, "volume": 142119.0}, {"date": "2021-06-08", "close": 2.15, "volume": 401683.0}, {"date": "2021-06-09", "close": 2.23, "volume": 314893.0}, {"date": "2021-06-10", "close": 2.19, "volume": 55532.0}, {"date": "2021-06-11", "close": 2.22, "volume": 65058.0}, {"date": "2021-06-15", "close": 2.14, "volume": 254220.0}, {"date": "2021-06-16", "close": 2.06, "volume": 229878.0}, {"date": "2021-06-17", "close": 2.05, "volume": 92983.0}, {"date": "2021-06-18", "close": 2.05, "volume": 107282.0}, {"date": "2021-06-21", "close": 2.05, "volume": 130548.0}, {"date": "2021-06-22", "close": 2.18, "volume": 136771.0}, {"date": "2021-06-24", "close": 2.0, "volume": 2872450.0}, {"date": "2021-06-25", "close": 2.04, "volume": 544854.0}, {"date": "2021-06-28", "close": 2.02, "volume": 162986.0}, {"date": "2021-06-29", "close": 2.01, "volume": 365134.0}, {"date": "2021-06-30", "close": 2.0, "volume": 934486.0}, {"date": "2021-07-01", "close": 1.985, "volume": 533368.0}, {"date": "2021-07-02", "close": 1.99, "volume": 384530.0}, {"date": "2021-07-05", "close": 1.98, "volume": 301468.0}, {"date": "2021-07-06", "close": 1.93, "volume": 518419.0}, {"date": "2021-07-07", "close": 1.92, "volume": 548531.0}, {"date": "2021-07-08", "close": 1.89, "volume": 675707.0}, {"date": "2021-07-09", "close": 1.94, "volume": 508990.0}, {"date": "2021-07-12", "close": 1.91, "volume": 206585.0}, {"date": "2021-07-13", "close": 1.92, "volume": 137616.0}, {"date": "2021-07-14", "close": 1.9, "volume": 111834.0}, {"date": "2021-07-15", "close": 1.935, "volume": 255174.0}, {"date": "2021-07-16", "close": 1.9, "volume": 286081.0}, {"date": "2021-07-19", "close": 1.895, "volume": 230080.0}, {"date": "2021-07-20", "close": 1.79, "volume": 1188627.0}, {"date": "2021-07-21", "close": 1.78, "volume": 925449.0}, {"date": "2021-07-22", "close": 1.775, "volume": 1263870.0}, {"date": "2021-07-23", "close": 1.8, "volume": 271210.0}, {"date": "2021-07-26", "close": 1.77, "volume": 374757.0}, {"date": "2021-07-27", "close": 1.73, "volume": 881980.0}, {"date": "2021-07-28", "close": 1.7, "volume": 1124275.0}, {"date": "2021-07-29", "close": 1.7, "volume": 298305.0}, {"date": "2021-07-30", "close": 1.72, "volume": 901890.0}, {"date": "2021-08-02", "close": 1.7, "volume": 1157668.0}, {"date": "2021-08-03", "close": 1.76, "volume": 876883.0}, {"date": "2021-08-04", "close": 1.73, "volume": 369234.0}, {"date": "2021-08-05", "close": 1.68, "volume": 792435.0}, {"date": "2021-08-06", "close": 1.67, "volume": 483118.0}, {"date": "2021-08-09", "close": 1.74, "volume": 947266.0}, {"date": "2021-08-10", "close": 1.765, "volume": 299673.0}, {"date": "2021-08-11", "close": 1.775, "volume": 165546.0}, {"date": "2021-08-12", "close": 1.815, "volume": 257474.0}, {"date": "2021-08-13", "close": 1.84, "volume": 2244698.0}, {"date": "2021-08-16", "close": 1.83, "volume": 363130.0}, {"date": "2021-08-17", "close": 1.85, "volume": 179978.0}, {"date": "2021-08-18", "close": 1.87, "volume": 302074.0}, {"date": "2021-08-19", "close": 1.865, "volume": 200374.0}, {"date": "2021-08-20", "close": 1.865, "volume": 287933.0}, {"date": "2021-08-23", "close": 1.92, "volume": 419737.0}, {"date": "2021-08-24", "close": 1.9, "volume": 264225.0}, {"date": "2021-08-25", "close": 1.94, "volume": 291800.0}, {"date": "2021-08-26", "close": 1.99, "volume": 324088.0}, {"date": "2021-08-27", "close": 1.95, "volume": 228719.0}, {"date": "2021-08-30", "close": 1.915, "volume": 162426.0}, {"date": "2021-08-31", "close": 1.9, "volume": 134027.0}, {"date": "2021-09-01", "close": 1.88, "volume": 106163.0}, {"date": "2021-09-02", "close": 1.92, "volume": 414440.0}, {"date": "2021-09-03", "close": 1.995, "volume": 282398.0}, {"date": "2021-09-06", "close": 1.93, "volume": 57381.0}, {"date": "2021-09-07", "close": 1.955, "volume": 195539.0}, {"date": "2021-09-08", "close": 1.94, "volume": 68542.0}, {"date": "2021-09-09", "close": 1.905, "volume": 277986.0}, {"date": "2021-09-10", "close": 1.89, "volume": 136734.0}, {"date": "2021-09-13", "close": 1.845, "volume": 181152.0}, {"date": "2021-09-14", "close": 1.88, "volume": 242880.0}, {"date": "2021-09-15", "close": 1.99, "volume": 370492.0}, {"date": "2021-09-16", "close": 1.98, "volume": 128523.0}, {"date": "2021-09-17", "close": 1.965, "volume": 225785.0}, {"date": "2021-09-20", "close": 1.92, "volume": 271740.0}, {"date": "2021-09-21", "close": 1.94, "volume": 452398.0}, {"date": "2021-09-22", "close": 1.915, "volume": 307276.0}, {"date": "2021-09-23", "close": 1.97, "volume": 251093.0}, {"date": "2021-09-24", "close": 2.03, "volume": 527621.0}, {"date": "2021-09-27", "close": 2.03, "volume": 165543.0}, {"date": "2021-09-28", "close": 1.99, "volume": 896698.0}, {"date": "2021-09-29", "close": 1.96, "volume": 335491.0}, {"date": "2021-09-30", "close": 1.93, "volume": 411396.0}, {"date": "2021-10-01", "close": 1.905, "volume": 364765.0}, {"date": "2021-10-04", "close": 1.87, "volume": 214657.0}, {"date": "2021-10-05", "close": 1.86, "volume": 550639.0}, {"date": "2021-10-06", "close": 1.78, "volume": 503031.0}, {"date": "2021-10-07", "close": 1.78, "volume": 420116.0}, {"date": "2021-10-08", "close": 1.81, "volume": 1138284.0}, {"date": "2021-10-11", "close": 1.815, "volume": 140159.0}, {"date": "2021-10-12", "close": 1.79, "volume": 205440.0}, {"date": "2021-10-13", "close": 1.805, "volume": 560953.0}, {"date": "2021-10-14", "close": 1.87, "volume": 331953.0}, {"date": "2021-10-15", "close": 1.87, "volume": 188184.0}, {"date": "2021-10-18", "close": 1.81, "volume": 614977.0}, {"date": "2021-10-19", "close": 1.83, "volume": 311935.0}, {"date": "2021-10-20", "close": 1.88, "volume": 288675.0}, {"date": "2021-10-21", "close": 1.875, "volume": 1162389.0}, {"date": "2021-10-22", "close": 1.82, "volume": 388542.0}, {"date": "2021-10-25", "close": 1.78, "volume": 698262.0}, {"date": "2021-10-26", "close": 1.8, "volume": 322607.0}, {"date": "2021-10-27", "close": 1.79, "volume": 2346655.0}, {"date": "2021-10-28", "close": 1.78, "volume": 309313.0}, {"date": "2021-10-29", "close": 1.77, "volume": 364768.0}, {"date": "2021-11-01", "close": 1.8, "volume": 618613.0}, {"date": "2021-11-02", "close": 1.77, "volume": 99296.0}, {"date": "2021-11-03", "close": 1.72, "volume": 431592.0}, {"date": "2021-11-04", "close": 1.745, "volume": 607201.0}, {"date": "2021-11-05", "close": 1.705, "volume": 776341.0}, {"date": "2021-11-08", "close": 1.7, "volume": 281319.0}, {"date": "2021-11-09", "close": 1.69, "volume": 694199.0}, {"date": "2021-11-10", "close": 1.715, "volume": 809480.0}, {"date": "2021-11-11", "close": 1.72, "volume": 868339.0}, {"date": "2021-11-12", "close": 1.73, "volume": 488553.0}, {"date": "2021-11-15", "close": 1.7, "volume": 580710.0}, {"date": "2021-11-16", "close": 1.635, "volume": 669222.0}, {"date": "2021-11-17", "close": 1.66, "volume": 673983.0}, {"date": "2021-11-18", "close": 1.56, "volume": 1232074.0}, {"date": "2021-11-19", "close": 1.645, "volume": 948797.0}, {"date": "2021-11-22", "close": 1.655, "volume": 371557.0}, {"date": "2021-11-23", "close": 1.595, "volume": 599628.0}, {"date": "2021-11-24", "close": 1.565, "volume": 426376.0}, {"date": "2021-11-25", "close": 1.585, "volume": 399308.0}, {"date": "2021-11-26", "close": 1.52, "volume": 657009.0}, {"date": "2021-11-29", "close": 1.51, "volume": 504179.0}, {"date": "2021-11-30", "close": 1.5, "volume": 408961.0}, {"date": "2021-12-01", "close": 1.555, "volume": 3223442.0}, {"date": "2021-12-02", "close": 1.535, "volume": 693752.0}, {"date": "2021-12-03", "close": 1.48, "volume": 449227.0}, {"date": "2021-12-06", "close": 1.4, "volume": 595081.0}, {"date": "2021-12-07", "close": 1.47, "volume": 648459.0}, {"date": "2021-12-08", "close": 1.48, "volume": 343626.0}, {"date": "2021-12-09", "close": 1.475, "volume": 138462.0}, {"date": "2021-12-10", "close": 1.45, "volume": 96020.0}, {"date": "2021-12-13", "close": 1.47, "volume": 252206.0}, {"date": "2021-12-14", "close": 1.495, "volume": 106608.0}, {"date": "2021-12-15", "close": 1.4, "volume": 340403.0}, {"date": "2021-12-16", "close": 1.44, "volume": 296351.0}, {"date": "2021-12-17", "close": 1.46, "volume": 172003.0}, {"date": "2021-12-20", "close": 1.43, "volume": 147823.0}, {"date": "2021-12-21", "close": 1.44, "volume": 78110.0}, {"date": "2021-12-22", "close": 1.505, "volume": 150706.0}, {"date": "2021-12-23", "close": 1.49, "volume": 119034.0}, {"date": "2021-12-24", "close": 1.54, "volume": 63234.0}, {"date": "2021-12-29", "close": 1.54, "volume": 207934.0}, {"date": "2021-12-30", "close": 1.54, "volume": 125556.0}, {"date": "2021-12-31", "close": 1.55, "volume": 57909.0}, {"date": "2022-01-04", "close": 1.54, "volume": 131257.0}, {"date": "2022-01-05", "close": 1.54, "volume": 93551.0}, {"date": "2022-01-06", "close": 1.47, "volume": 181862.0}, {"date": "2022-01-07", "close": 1.485, "volume": 121266.0}, {"date": "2022-01-10", "close": 1.475, "volume": 58850.0}, {"date": "2022-01-11", "close": 1.525, "volume": 95551.0}, {"date": "2022-01-12", "close": 1.49, "volume": 45053.0}, {"date": "2022-01-13", "close": 1.435, "volume": 90816.0}, {"date": "2022-01-14", "close": 1.45, "volume": 121415.0}, {"date": "2022-01-17", "close": 1.465, "volume": 89190.0}, {"date": "2022-01-18", "close": 1.5, "volume": 105245.0}, {"date": "2022-01-19", "close": 1.46, "volume": 187857.0}, {"date": "2022-01-20", "close": 1.46, "volume": 78213.0}, {"date": "2022-01-21", "close": 1.43, "volume": 236535.0}, {"date": "2022-01-24", "close": 1.41, "volume": 222671.0}, {"date": "2022-01-25", "close": 1.36, "volume": 712524.0}, {"date": "2022-01-27", "close": 1.35, "volume": 372847.0}, {"date": "2022-01-28", "close": 1.33, "volume": 312530.0}, {"date": "2022-01-31", "close": 1.39, "volume": 81818.0}, {"date": "2022-02-01", "close": 1.455, "volume": 97645.0}, {"date": "2022-02-02", "close": 1.49, "volume": 56057.0}, {"date": "2022-02-03", "close": 1.42, "volume": 104723.0}, {"date": "2022-02-04", "close": 1.44, "volume": 69553.0}, {"date": "2022-02-07", "close": 1.45, "volume": 47277.0}, {"date": "2022-02-08", "close": 1.4, "volume": 54509.0}, {"date": "2022-02-09", "close": 1.4, "volume": 78964.0}, {"date": "2022-02-10", "close": 1.415, "volume": 118448.0}, {"date": "2022-02-11", "close": 1.375, "volume": 24195.0}, {"date": "2022-02-14", "close": 1.31, "volume": 130963.0}, {"date": "2022-02-15", "close": 1.31, "volume": 109341.0}, {"date": "2022-02-16", "close": 1.34, "volume": 83678.0}, {"date": "2022-02-17", "close": 1.33, "volume": 57064.0}, {"date": "2022-02-18", "close": 1.34, "volume": 110042.0}, {"date": "2022-02-21", "close": 1.31, "volume": 93201.0}, {"date": "2022-02-22", "close": 1.26, "volume": 118593.0}, {"date": "2022-02-23", "close": 1.24, "volume": 111688.0}, {"date": "2022-02-24", "close": 1.215, "volume": 240364.0}, {"date": "2022-02-25", "close": 1.29, "volume": 197733.0}, {"date": "2022-02-28", "close": 1.29, "volume": 65995.0}, {"date": "2022-03-01", "close": 1.275, "volume": 79433.0}, {"date": "2022-03-02", "close": 1.275, "volume": 47335.0}, {"date": "2022-03-03", "close": 1.215, "volume": 80071.0}, {"date": "2022-03-04", "close": 1.185, "volume": 39608.0}, {"date": "2022-03-07", "close": 1.105, "volume": 374430.0}, {"date": "2022-03-08", "close": 1.08, "volume": 134004.0}, {"date": "2022-03-09", "close": 1.08, "volume": 83348.0}, {"date": "2022-03-10", "close": 1.19, "volume": 620556.0}, {"date": "2022-03-11", "close": 1.155, "volume": 99094.0}, {"date": "2022-03-14", "close": 1.165, "volume": 36636.0}, {"date": "2022-03-15", "close": 1.2, "volume": 45710.0}, {"date": "2022-03-16", "close": 1.205, "volume": 170338.0}, {"date": "2022-03-17", "close": 1.31, "volume": 287785.0}, {"date": "2022-03-18", "close": 1.255, "volume": 53524.0}, {"date": "2022-03-21", "close": 1.23, "volume": 51247.0}, {"date": "2022-03-22", "close": 1.26, "volume": 492185.0}, {"date": "2022-03-23", "close": 1.29, "volume": 126599.0}, {"date": "2022-03-24", "close": 1.26, "volume": 27595.0}, {"date": "2022-03-25", "close": 1.23, "volume": 23147.0}, {"date": "2022-03-28", "close": 1.28, "volume": 44655.0}, {"date": "2022-03-29", "close": 1.4, "volume": 92520.0}, {"date": "2022-03-30", "close": 1.46, "volume": 193868.0}, {"date": "2022-03-31", "close": 1.445, "volume": 60920.0}, {"date": "2022-04-01", "close": 1.4, "volume": 67707.0}, {"date": "2022-04-04", "close": 1.39, "volume": 117361.0}, {"date": "2022-04-05", "close": 1.43, "volume": 191850.0}, {"date": "2022-04-06", "close": 1.4, "volume": 93028.0}, {"date": "2022-04-07", "close": 1.33, "volume": 124805.0}, {"date": "2022-04-08", "close": 1.3, "volume": 89750.0}, {"date": "2022-04-11", "close": 1.29, "volume": 130471.0}, {"date": "2022-04-12", "close": 1.28, "volume": 63457.0}, {"date": "2022-04-13", "close": 1.3, "volume": 69203.0}, {"date": "2022-04-14", "close": 1.335, "volume": 72535.0}, {"date": "2022-04-19", "close": 1.315, "volume": 111529.0}, {"date": "2022-04-20", "close": 1.315, "volume": 68689.0}, {"date": "2022-04-21", "close": 1.24, "volume": 190771.0}, {"date": "2022-04-22", "close": 1.19, "volume": 122591.0}, {"date": "2022-04-26", "close": 1.2, "volume": 285008.0}, {"date": "2022-04-27", "close": 1.195, "volume": 228486.0}, {"date": "2022-04-28", "close": 1.21, "volume": 205601.0}, {"date": "2022-04-29", "close": 1.2, "volume": 94127.0}, {"date": "2022-05-02", "close": 1.13, "volume": 72114.0}, {"date": "2022-05-03", "close": 1.11, "volume": 81909.0}, {"date": "2022-05-04", "close": 1.07, "volume": 130284.0}, {"date": "2022-05-05", "close": 1.1, "volume": 93266.0}, {"date": "2022-05-06", "close": 1.08, "volume": 279307.0}, {"date": "2022-05-09", "close": 1.015, "volume": 342854.0}, {"date": "2022-05-10", "close": 1.065, "volume": 230646.0}, {"date": "2022-05-11", "close": 1.1, "volume": 99659.0}, {"date": "2022-05-12", "close": 1.035, "volume": 125107.0}, {"date": "2022-05-13", "close": 1.065, "volume": 129234.0}, {"date": "2022-05-16", "close": 1.07, "volume": 341592.0}, {"date": "2022-05-17", "close": 1.07, "volume": 210891.0}, {"date": "2022-05-18", "close": 1.12, "volume": 104468.0}, {"date": "2022-05-19", "close": 1.14, "volume": 79596.0}, {"date": "2022-05-20", "close": 1.12, "volume": 27158.0}, {"date": "2022-05-23", "close": 1.135, "volume": 226392.0}, {"date": "2022-05-24", "close": 1.19, "volume": 257179.0}, {"date": "2022-05-25", "close": 1.15, "volume": 213509.0}, {"date": "2022-05-26", "close": 1.025, "volume": 618994.0}, {"date": "2022-05-27", "close": 0.98, "volume": 592102.0}, {"date": "2022-05-30", "close": 0.945, "volume": 218227.0}, {"date": "2022-05-31", "close": 0.86, "volume": 610246.0}, {"date": "2022-06-01", "close": 0.825, "volume": 462477.0}, {"date": "2022-06-02", "close": 0.76, "volume": 610649.0}, {"date": "2022-06-03", "close": 0.8, "volume": 484896.0}, {"date": "2022-06-06", "close": 0.715, "volume": 256429.0}, {"date": "2022-06-07", "close": 0.775, "volume": 362167.0}, {"date": "2022-06-08", "close": 0.84, "volume": 365892.0}, {"date": "2022-06-09", "close": 0.795, "volume": 535255.0}, {"date": "2022-06-10", "close": 0.795, "volume": 349202.0}, {"date": "2022-06-14", "close": 0.73, "volume": 943354.0}, {"date": "2022-06-15", "close": 0.75, "volume": 386695.0}, {"date": "2022-06-16", "close": 0.75, "volume": 219065.0}, {"date": "2022-06-17", "close": 0.73, "volume": 1489778.0}, {"date": "2022-06-20", "close": 0.755, "volume": 341755.0}, {"date": "2022-06-21", "close": 0.83, "volume": 890953.0}, {"date": "2022-06-22", "close": 0.75, "volume": 207717.0}, {"date": "2022-06-23", "close": 0.76, "volume": 679788.0}, {"date": "2022-06-24", "close": 0.755, "volume": 567314.0}, {"date": "2022-06-27", "close": 0.76, "volume": 955068.0}, {"date": "2022-06-28", "close": 0.755, "volume": 176125.0}, {"date": "2022-06-29", "close": 0.765, "volume": 305274.0}, {"date": "2022-06-30", "close": 0.825, "volume": 658532.0}, {"date": "2022-07-01", "close": 0.84, "volume": 175546.0}, {"date": "2022-07-04", "close": 0.84, "volume": 152560.0}, {"date": "2022-07-05", "close": 0.845, "volume": 63048.0}, {"date": "2022-07-06", "close": 0.92, "volume": 287262.0}, {"date": "2022-07-07", "close": 0.92, "volume": 84708.0}, {"date": "2022-07-08", "close": 0.9, "volume": 27872.0}, {"date": "2022-07-11", "close": 0.9, "volume": 40650.0}, {"date": "2022-07-12", "close": 0.9, "volume": 45969.0}, {"date": "2022-07-13", "close": 0.9, "volume": 36756.0}, {"date": "2022-07-14", "close": 0.91, "volume": 33043.0}, {"date": "2022-07-15", "close": 0.95, "volume": 55496.0}, {"date": "2022-07-18", "close": 1.005, "volume": 136902.0}, {"date": "2022-07-19", "close": 0.995, "volume": 93499.0}, {"date": "2022-07-20", "close": 0.995, "volume": 183877.0}, {"date": "2022-07-21", "close": 1.0, "volume": 239301.0}, {"date": "2022-07-22", "close": 0.98, "volume": 78620.0}, {"date": "2022-07-25", "close": 0.95, "volume": 59813.0}, {"date": "2022-07-26", "close": 0.915, "volume": 74259.0}, {"date": "2022-07-27", "close": 0.95, "volume": 41014.0}, {"date": "2022-07-28", "close": 1.0, "volume": 133187.0}, {"date": "2022-07-29", "close": 1.0, "volume": 69664.0}, {"date": "2022-08-01", "close": 0.99, "volume": 49924.0}, {"date": "2022-08-02", "close": 1.0, "volume": 52666.0}, {"date": "2022-08-03", "close": 0.995, "volume": 147830.0}, {"date": "2022-08-04", "close": 0.99, "volume": 36469.0}, {"date": "2022-08-05", "close": 0.985, "volume": 89126.0}, {"date": "2022-08-08", "close": 0.985, "volume": 77216.0}, {"date": "2022-08-09", "close": 0.94, "volume": 72944.0}, {"date": "2022-08-10", "close": 0.98, "volume": 63035.0}, {"date": "2022-08-11", "close": 0.99, "volume": 64269.0}, {"date": "2022-08-12", "close": 0.97, "volume": 37713.0}, {"date": "2022-08-15", "close": 0.995, "volume": 181306.0}, {"date": "2022-08-16", "close": 1.03, "volume": 341633.0}, {"date": "2022-08-17", "close": 1.05, "volume": 2096037.0}, {"date": "2022-08-18", "close": 1.08, "volume": 80552.0}, {"date": "2022-08-19", "close": 1.08, "volume": 60186.0}, {"date": "2022-08-22", "close": 1.025, "volume": 1239478.0}, {"date": "2022-08-23", "close": 1.035, "volume": 17875.0}, {"date": "2022-08-24", "close": 1.01, "volume": 23633.0}, {"date": "2022-08-25", "close": 0.99, "volume": 72275.0}, {"date": "2022-08-26", "close": 0.99, "volume": 5155.0}, {"date": "2022-08-29", "close": 0.965, "volume": 59245.0}, {"date": "2022-08-30", "close": 1.025, "volume": 43835.0}, {"date": "2022-08-31", "close": 1.01, "volume": 183366.0}, {"date": "2022-09-01", "close": 0.99, "volume": 54699.0}, {"date": "2022-09-02", "close": 0.965, "volume": 96531.0}, {"date": "2022-09-05", "close": 0.97, "volume": 76458.0}, {"date": "2022-09-06", "close": 0.96, "volume": 68645.0}, {"date": "2022-09-07", "close": 0.935, "volume": 80683.0}, {"date": "2022-09-08", "close": 0.96, "volume": 58957.0}, {"date": "2022-09-09", "close": 0.93, "volume": 662352.0}, {"date": "2022-09-12", "close": 0.9, "volume": 113665.0}, {"date": "2022-09-13", "close": 0.9, "volume": 115457.0}, {"date": "2022-09-14", "close": 0.91, "volume": 61773.0}, {"date": "2022-09-15", "close": 0.935, "volume": 37189.0}, {"date": "2022-09-16", "close": 0.915, "volume": 74988.0}, {"date": "2022-09-19", "close": 0.88, "volume": 39880.0}, {"date": "2022-09-20", "close": 0.855, "volume": 140999.0}, {"date": "2022-09-21", "close": 0.915, "volume": 121343.0}, {"date": "2022-09-23", "close": 0.915, "volume": 106766.0}, {"date": "2022-09-26", "close": 0.845, "volume": 166547.0}, {"date": "2022-09-27", "close": 0.85, "volume": 85152.0}, {"date": "2022-09-28", "close": 0.83, "volume": 135262.0}, {"date": "2022-09-29", "close": 0.82, "volume": 293314.0}, {"date": "2022-09-30", "close": 0.83, "volume": 49098.0}, {"date": "2022-10-03", "close": 0.84, "volume": 40165.0}, {"date": "2022-10-04", "close": 0.805, "volume": 22508.0}, {"date": "2022-10-05", "close": 0.875, "volume": 75850.0}, {"date": "2022-10-06", "close": 0.865, "volume": 23734.0}, {"date": "2022-10-07", "close": 0.875, "volume": 45614.0}, {"date": "2022-10-10", "close": 0.875, "volume": 60278.0}, {"date": "2022-10-11", "close": 0.875, "volume": 282655.0}, {"date": "2022-10-12", "close": 0.835, "volume": 234704.0}, {"date": "2022-10-13", "close": 0.83, "volume": 97641.0}, {"date": "2022-10-14", "close": 0.81, "volume": 168666.0}, {"date": "2022-10-17", "close": 0.82, "volume": 73840.0}, {"date": "2022-10-18", "close": 0.83, "volume": 151429.0}, {"date": "2022-10-19", "close": 0.85, "volume": 45114.0}, {"date": "2022-10-20", "close": 0.83, "volume": 34246.0}, {"date": "2022-10-21", "close": 0.855, "volume": 864416.0}, {"date": "2022-10-24", "close": 0.88, "volume": 59259.0}, {"date": "2022-10-25", "close": 0.865, "volume": 13310.0}, {"date": "2022-10-26", "close": 0.85, "volume": 5484.0}, {"date": "2022-10-27", "close": 0.85, "volume": 30954.0}, {"date": "2022-10-28", "close": 0.81, "volume": 58993.0}, {"date": "2022-10-31", "close": 0.835, "volume": 53704.0}, {"date": "2022-11-01", "close": 0.87, "volume": 197885.0}, {"date": "2022-11-02", "close": 0.88, "volume": 13411.0}, {"date": "2022-11-03", "close": 0.875, "volume": 21685.0}, {"date": "2022-11-04", "close": 0.865, "volume": 32219.0}, {"date": "2022-11-07", "close": 0.855, "volume": 68462.0}, {"date": "2022-11-08", "close": 0.82, "volume": 58086.0}, {"date": "2022-11-09", "close": 0.82, "volume": 24898.0}, {"date": "2022-11-10", "close": 0.83, "volume": 41151.0}, {"date": "2022-11-11", "close": 0.835, "volume": 130851.0}, {"date": "2022-11-14", "close": 0.8275, "volume": 24988.0}, {"date": "2022-11-15", "close": 0.86, "volume": 122152.0}, {"date": "2022-11-16", "close": 0.935, "volume": 182430.0}, {"date": "2022-11-17", "close": 0.94, "volume": 142583.0}, {"date": "2022-11-18", "close": 0.85, "volume": 136664.0}, {"date": "2022-11-21", "close": 0.88, "volume": 56285.0}, {"date": "2022-11-22", "close": 0.885, "volume": 16560.0}, {"date": "2022-11-23", "close": 0.87, "volume": 74896.0}, {"date": "2022-11-24", "close": 0.815, "volume": 241348.0}, {"date": "2022-11-25", "close": 0.805, "volume": 41569.0}, {"date": "2022-11-28", "close": 0.81, "volume": 69101.0}, {"date": "2022-11-29", "close": 0.82, "volume": 71818.0}, {"date": "2022-11-30", "close": 0.82, "volume": 3332.0}, {"date": "2022-12-01", "close": 0.8, "volume": 117917.0}, {"date": "2022-12-02", "close": 0.79, "volume": 95324.0}, {"date": "2022-12-05", "close": 0.795, "volume": 605199.0}, {"date": "2022-12-06", "close": 0.81, "volume": 99334.0}, {"date": "2022-12-07", "close": 0.785, "volume": 76926.0}, {"date": "2022-12-08", "close": 0.77, "volume": 95788.0}, {"date": "2022-12-09", "close": 0.75, "volume": 359561.0}, {"date": "2022-12-12", "close": 0.72, "volume": 23104.0}, {"date": "2022-12-13", "close": 0.71, "volume": 170844.0}, {"date": "2022-12-14", "close": 0.71, "volume": 16410.0}, {"date": "2022-12-15", "close": 0.74, "volume": 3229667.0}, {"date": "2022-12-16", "close": 0.77, "volume": 65890.0}, {"date": "2022-12-19", "close": 0.73, "volume": 90179.0}, {"date": "2022-12-20", "close": 0.735, "volume": 49631.0}, {"date": "2022-12-21", "close": 0.745, "volume": 98510.0}, {"date": "2022-12-22", "close": 0.735, "volume": 94434.0}, {"date": "2022-12-23", "close": 0.735, "volume": 15188.0}, {"date": "2022-12-28", "close": 0.74, "volume": 6514.0}, {"date": "2022-12-29", "close": 0.72, "volume": 4130.0}, {"date": "2022-12-30", "close": 0.73, "volume": 79797.0}, {"date": "2023-01-03", "close": 0.74, "volume": 22404.0}, {"date": "2023-01-04", "close": 0.74, "volume": 105794.0}, {"date": "2023-01-05", "close": 0.765, "volume": 39777.0}, {"date": "2023-01-06", "close": 0.75, "volume": 6462.0}, {"date": "2023-01-09", "close": 0.76, "volume": 19604.0}, {"date": "2023-01-10", "close": 0.75, "volume": 30949.0}, {"date": "2023-01-11", "close": 0.76, "volume": 51774.0}, {"date": "2023-01-12", "close": 0.77, "volume": 36264.0}, {"date": "2023-01-13", "close": 0.76, "volume": 167845.0}, {"date": "2023-01-16", "close": 0.76, "volume": 36916.0}, {"date": "2023-01-17", "close": 0.76, "volume": 20138.0}, {"date": "2023-01-18", "close": 0.735, "volume": 106818.0}, {"date": "2023-01-19", "close": 0.75, "volume": 7816.0}, {"date": "2023-01-20", "close": 0.735, "volume": 55086.0}, {"date": "2023-01-23", "close": 0.74, "volume": 109126.0}, {"date": "2023-01-24", "close": 0.73, "volume": 44435.0}, {"date": "2023-01-25", "close": 0.705, "volume": 95020.0}, {"date": "2023-01-27", "close": 0.715, "volume": 88433.0}, {"date": "2023-01-30", "close": 0.705, "volume": 36102.0}, {"date": "2023-01-31", "close": 0.72, "volume": 55360.0}, {"date": "2023-02-01", "close": 0.695, "volume": 214332.0}, {"date": "2023-02-02", "close": 0.67, "volume": 134687.0}, {"date": "2023-02-03", "close": 0.72, "volume": 3192587.0}, {"date": "2023-02-06", "close": 0.735, "volume": 76533.0}, {"date": "2023-02-07", "close": 0.725, "volume": 102986.0}, {"date": "2023-02-08", "close": 0.74, "volume": 131165.0}, {"date": "2023-02-09", "close": 0.73, "volume": 1784.0}, {"date": "2023-02-10", "close": 0.7275, "volume": 21707.0}, {"date": "2023-02-13", "close": 0.72, "volume": 16144.0}, {"date": "2023-02-14", "close": 0.72, "volume": 138692.0}, {"date": "2023-02-15", "close": 0.72, "volume": 41477.0}, {"date": "2023-02-16", "close": 0.745, "volume": 80941.0}, {"date": "2023-02-17", "close": 0.76, "volume": 87736.0}, {"date": "2023-02-20", "close": 0.77, "volume": 2571559.0}, {"date": "2023-02-21", "close": 0.755, "volume": 36810.0}, {"date": "2023-02-22", "close": 0.74, "volume": 11494.0}, {"date": "2023-02-23", "close": 0.73, "volume": 619104.0}, {"date": "2023-02-24", "close": 0.75, "volume": 52850.0}, {"date": "2023-02-27", "close": 0.73, "volume": 38057.0}, {"date": "2023-02-28", "close": 0.74, "volume": 54202.0}, {"date": "2023-03-01", "close": 0.725, "volume": 70348.0}, {"date": "2023-03-02", "close": 0.705, "volume": 59548.0}, {"date": "2023-03-03", "close": 0.72, "volume": 22918.0}, {"date": "2023-03-06", "close": 0.72, "volume": 65459.0}, {"date": "2023-03-07", "close": 0.74, "volume": 184189.0}, {"date": "2023-03-08", "close": 0.715, "volume": 140034.0}, {"date": "2023-03-09", "close": 0.735, "volume": 42747.0}, {"date": "2023-03-10", "close": 0.7, "volume": 155583.0}, {"date": "2023-03-13", "close": 0.68, "volume": 19274.0}, {"date": "2023-03-14", "close": 0.685, "volume": 131130.0}, {"date": "2023-03-15", "close": 0.705, "volume": 44813.0}, {"date": "2023-03-16", "close": 0.7, "volume": 45513.0}, {"date": "2023-03-17", "close": 0.72, "volume": 76633.0}, {"date": "2023-03-20", "close": 0.69, "volume": 22455.0}, {"date": "2023-03-21", "close": 0.675, "volume": 20627.0}, {"date": "2023-03-22", "close": 0.675, "volume": 30429.0}, {"date": "2023-03-23", "close": 0.675, "volume": 24918.0}, {"date": "2023-03-24", "close": 0.69, "volume": 10647.0}, {"date": "2023-03-27", "close": 0.695, "volume": 30050.0}, {"date": "2023-03-28", "close": 0.665, "volume": 22353.0}, {"date": "2023-03-29", "close": 0.65, "volume": 81769.0}, {"date": "2023-03-30", "close": 0.605, "volume": 292941.0}, {"date": "2023-03-31", "close": 0.665, "volume": 193358.0}, {"date": "2023-04-03", "close": 0.69, "volume": 763471.0}, {"date": "2023-04-04", "close": 0.695, "volume": 152492.0}, {"date": "2023-04-05", "close": 0.695, "volume": 86051.0}, {"date": "2023-04-06", "close": 0.73, "volume": 404435.0}, {"date": "2023-04-11", "close": 0.74, "volume": 190093.0}, {"date": "2023-04-12", "close": 0.755, "volume": 146379.0}, {"date": "2023-04-13", "close": 0.74, "volume": 23733.0}, {"date": "2023-04-14", "close": 0.765, "volume": 889261.0}, {"date": "2023-04-17", "close": 0.75, "volume": 93046.0}, {"date": "2023-04-18", "close": 0.785, "volume": 1274025.0}, {"date": "2023-04-19", "close": 0.755, "volume": 62985.0}, {"date": "2023-04-20", "close": 0.78, "volume": 25016.0}, {"date": "2023-04-21", "close": 0.79, "volume": 166687.0}, {"date": "2023-04-24", "close": 0.775, "volume": 43135.0}, {"date": "2023-04-26", "close": 0.79, "volume": 297493.0}, {"date": "2023-04-27", "close": 0.79, "volume": 1280812.0}, {"date": "2023-04-28", "close": 0.78, "volume": 187645.0}, {"date": "2023-05-01", "close": 0.805, "volume": 94033.0}, {"date": "2023-05-02", "close": 0.795, "volume": 199451.0}, {"date": "2023-05-03", "close": 0.79, "volume": 2003619.0}, {"date": "2023-05-04", "close": 0.795, "volume": 72726.0}, {"date": "2023-05-05", "close": 0.8, "volume": 252944.0}, {"date": "2023-05-08", "close": 0.79, "volume": 34853.0}, {"date": "2023-05-09", "close": 0.77, "volume": 51484.0}, {"date": "2023-05-10", "close": 0.77, "volume": 37074.0}, {"date": "2023-05-11", "close": 0.745, "volume": 125140.0}, {"date": "2023-05-12", "close": 0.725, "volume": 39110.0}, {"date": "2023-05-15", "close": 0.73, "volume": 41852.0}, {"date": "2023-05-16", "close": 0.72, "volume": 50649.0}, {"date": "2023-05-17", "close": 0.725, "volume": 75467.0}, {"date": "2023-05-18", "close": 0.74, "volume": 103874.0}, {"date": "2023-05-19", "close": 0.735, "volume": 78934.0}, {"date": "2023-05-22", "close": 0.74, "volume": 103073.0}, {"date": "2023-05-23", "close": 0.795, "volume": 633879.0}, {"date": "2023-05-24", "close": 0.805, "volume": 1818289.0}, {"date": "2023-05-25", "close": 0.855, "volume": 500693.0}, {"date": "2023-05-26", "close": 0.97, "volume": 329031.0}, {"date": "2023-05-29", "close": 1.01, "volume": 254595.0}, {"date": "2023-05-30", "close": 1.075, "volume": 170772.0}, {"date": "2023-05-31", "close": 1.0, "volume": 293982.0}, {"date": "2023-06-01", "close": 1.04, "volume": 419036.0}, {"date": "2023-06-02", "close": 1.01, "volume": 86380.0}, {"date": "2023-06-05", "close": 1.01, "volume": 115491.0}, {"date": "2023-06-06", "close": 0.9875, "volume": 78084.0}, {"date": "2023-06-07", "close": 0.95, "volume": 230389.0}, {"date": "2023-06-08", "close": 1.0, "volume": 44698.0}, {"date": "2023-06-09", "close": 0.995, "volume": 58717.0}, {"date": "2023-06-13", "close": 0.995, "volume": 34612.0}, {"date": "2023-06-14", "close": 0.965, "volume": 3015854.0}, {"date": "2023-06-15", "close": 0.93, "volume": 110558.0}, {"date": "2023-06-16", "close": 0.955, "volume": 16271.0}, {"date": "2023-06-19", "close": 0.93, "volume": 90385.0}, {"date": "2023-06-20", "close": 0.93, "volume": 82369.0}, {"date": "2023-06-21", "close": 0.95, "volume": 172787.0}, {"date": "2023-06-22", "close": 0.955, "volume": 47437.0}, {"date": "2023-06-23", "close": 0.925, "volume": 49537.0}, {"date": "2023-06-26", "close": 0.92, "volume": 128165.0}, {"date": "2023-06-27", "close": 0.92, "volume": 166717.0}, {"date": "2023-06-28", "close": 0.94, "volume": 88915.0}, {"date": "2023-06-29", "close": 0.99, "volume": 515547.0}, {"date": "2023-06-30", "close": 0.995, "volume": 415409.0}, {"date": "2023-07-03", "close": 0.9, "volume": 209060.0}, {"date": "2023-07-04", "close": 0.9, "volume": 1425613.0}, {"date": "2023-07-05", "close": 0.87, "volume": 159797.0}, {"date": "2023-07-06", "close": 0.9, "volume": 42864.0}, {"date": "2023-07-07", "close": 0.91, "volume": 131764.0}, {"date": "2023-07-10", "close": 0.85, "volume": 52889.0}, {"date": "2023-07-11", "close": 0.91, "volume": 74636.0}, {"date": "2023-07-12", "close": 0.87, "volume": 101008.0}, {"date": "2023-07-13", "close": 0.9, "volume": 256157.0}, {"date": "2023-07-14", "close": 0.965, "volume": 214834.0}, {"date": "2023-07-17", "close": 0.95, "volume": 85672.0}, {"date": "2023-07-18", "close": 0.995, "volume": 82378.0}, {"date": "2023-07-19", "close": 1.06, "volume": 335500.0}, {"date": "2023-07-20", "close": 1.02, "volume": 100606.0}, {"date": "2023-07-21", "close": 1.1, "volume": 192253.0}, {"date": "2023-07-24", "close": 1.04, "volume": 225415.0}, {"date": "2023-07-25", "close": 1.05, "volume": 90738.0}, {"date": "2023-07-26", "close": 1.11, "volume": 615255.0}, {"date": "2023-07-27", "close": 1.19, "volume": 870265.0}, {"date": "2023-07-28", "close": 1.195, "volume": 481615.0}, {"date": "2023-07-31", "close": 1.18, "volume": 288681.0}, {"date": "2023-08-01", "close": 1.19, "volume": 215869.0}, {"date": "2023-08-02", "close": 1.13, "volume": 380720.0}, {"date": "2023-08-03", "close": 1.145, "volume": 168927.0}, {"date": "2023-08-04", "close": 1.11, "volume": 429229.0}, {"date": "2023-08-07", "close": 1.065, "volume": 300159.0}, {"date": "2023-08-08", "close": 1.02, "volume": 412151.0}, {"date": "2023-08-09", "close": 1.005, "volume": 169693.0}, {"date": "2023-08-10", "close": 1.045, "volume": 136181.0}, {"date": "2023-08-11", "close": 1.04, "volume": 184187.0}, {"date": "2023-08-14", "close": 1.055, "volume": 116661.0}, {"date": "2023-08-15", "close": 1.055, "volume": 548090.0}, {"date": "2023-08-16", "close": 1.065, "volume": 54623.0}, {"date": "2023-08-17", "close": 1.04, "volume": 654384.0}, {"date": "2023-08-18", "close": 1.03, "volume": 113888.0}, {"date": "2023-08-21", "close": 1.065, "volume": 1456092.0}, {"date": "2023-08-22", "close": 1.145, "volume": 298563.0}, {"date": "2023-08-23", "close": 1.11, "volume": 148961.0}, {"date": "2023-08-24", "close": 1.11, "volume": 92169.0}, {"date": "2023-08-25", "close": 1.145, "volume": 522004.0}, {"date": "2023-08-28", "close": 1.07, "volume": 133922.0}, {"date": "2023-08-29", "close": 1.06, "volume": 230203.0}, {"date": "2023-08-30", "close": 1.06, "volume": 86155.0}, {"date": "2023-08-31", "close": 1.09, "volume": 116968.0}, {"date": "2023-09-01", "close": 1.065, "volume": 14041.0}, {"date": "2023-09-04", "close": 1.09, "volume": 192750.0}, {"date": "2023-09-05", "close": 1.07, "volume": 23783.0}, {"date": "2023-09-06", "close": 1.13, "volume": 199447.0}, {"date": "2023-09-07", "close": 1.06, "volume": 183076.0}, {"date": "2023-09-08", "close": 1.01, "volume": 118064.0}, {"date": "2023-09-11", "close": 0.99, "volume": 234363.0}, {"date": "2023-09-12", "close": 1.015, "volume": 123283.0}, {"date": "2023-09-13", "close": 0.98, "volume": 67754.0}, {"date": "2023-09-14", "close": 0.99, "volume": 54089.0}, {"date": "2023-09-15", "close": 1.1, "volume": 44871.0}, {"date": "2023-09-18", "close": 1.06, "volume": 63981.0}, {"date": "2023-09-19", "close": 1.01, "volume": 209050.0}, {"date": "2023-09-20", "close": 0.98, "volume": 113987.0}, {"date": "2023-09-21", "close": 1.03, "volume": 190842.0}, {"date": "2023-09-22", "close": 1.005, "volume": 24481.0}, {"date": "2023-09-25", "close": 0.985, "volume": 28016.0}, {"date": "2023-09-26", "close": 1.01, "volume": 220206.0}, {"date": "2023-09-27", "close": 1.025, "volume": 855821.0}, {"date": "2023-09-28", "close": 1.05, "volume": 36162.0}, {"date": "2023-09-29", "close": 1.07, "volume": 100268.0}, {"date": "2023-10-02", "close": 1.085, "volume": 67017.0}, {"date": "2023-10-03", "close": 1.07, "volume": 64376.0}, {"date": "2023-10-04", "close": 1.005, "volume": 47058.0}, {"date": "2023-10-05", "close": 1.01, "volume": 67464.0}, {"date": "2023-10-06", "close": 0.975, "volume": 58697.0}, {"date": "2023-10-09", "close": 0.99, "volume": 44201.0}, {"date": "2023-10-10", "close": 0.985, "volume": 168999.0}, {"date": "2023-10-11", "close": 0.95, "volume": 106556.0}, {"date": "2023-10-12", "close": 0.96, "volume": 55617.0}, {"date": "2023-10-13", "close": 0.97, "volume": 15069.0}, {"date": "2023-10-16", "close": 0.93, "volume": 529757.0}, {"date": "2023-10-17", "close": 0.94, "volume": 181351.0}, {"date": "2023-10-18", "close": 0.94, "volume": 153130.0}, {"date": "2023-10-19", "close": 0.93, "volume": 34155.0}, {"date": "2023-10-20", "close": 0.94, "volume": 149476.0}, {"date": "2023-10-23", "close": 0.96, "volume": 67396.0}, {"date": "2023-10-24", "close": 0.95, "volume": 79021.0}, {"date": "2023-10-25", "close": 0.93, "volume": 224834.0}, {"date": "2023-10-26", "close": 0.965, "volume": 119168.0}, {"date": "2023-10-27", "close": 0.96, "volume": 61747.0}, {"date": "2023-10-30", "close": 0.95, "volume": 99314.0}, {"date": "2023-10-31", "close": 0.9, "volume": 85674.0}, {"date": "2023-11-01", "close": 0.89, "volume": 104873.0}, {"date": "2023-11-02", "close": 0.89, "volume": 114670.0}, {"date": "2023-11-03", "close": 0.945, "volume": 295660.0}, {"date": "2023-11-06", "close": 0.91, "volume": 43678.0}, {"date": "2023-11-07", "close": 0.895, "volume": 20434.0}, {"date": "2023-11-08", "close": 0.9, "volume": 52712.0}, {"date": "2023-11-09", "close": 0.88, "volume": 144136.0}, {"date": "2023-11-10", "close": 0.91, "volume": 2966568.0}, {"date": "2023-11-13", "close": 0.93, "volume": 117978.0}, {"date": "2023-11-14", "close": 1.07, "volume": 574424.0}, {"date": "2023-11-15", "close": 1.125, "volume": 500725.0}, {"date": "2023-11-16", "close": 1.08, "volume": 293455.0}, {"date": "2023-11-17", "close": 1.06, "volume": 399517.0}, {"date": "2023-11-20", "close": 1.065, "volume": 146552.0}, {"date": "2023-11-21", "close": 1.125, "volume": 273210.0}, {"date": "2023-11-22", "close": 1.14, "volume": 83821.0}, {"date": "2023-11-23", "close": 1.08, "volume": 98105.0}, {"date": "2023-11-24", "close": 1.135, "volume": 84616.0}, {"date": "2023-11-27", "close": 1.27, "volume": 561622.0}, {"date": "2023-11-28", "close": 1.27, "volume": 250282.0}, {"date": "2023-11-29", "close": 1.25, "volume": 104721.0}, {"date": "2023-11-30", "close": 1.27, "volume": 1399727.0}, {"date": "2023-12-01", "close": 1.32, "volume": 183135.0}, {"date": "2023-12-04", "close": 1.33, "volume": 1304290.0}, {"date": "2023-12-05", "close": 1.3, "volume": 254448.0}, {"date": "2023-12-06", "close": 1.3, "volume": 262979.0}, {"date": "2023-12-07", "close": 1.345, "volume": 497599.0}, {"date": "2023-12-08", "close": 1.35, "volume": 294191.0}, {"date": "2023-12-11", "close": 1.33, "volume": 172003.0}, {"date": "2023-12-12", "close": 1.33, "volume": 120029.0}, {"date": "2023-12-13", "close": 1.34, "volume": 1319486.0}, {"date": "2023-12-14", "close": 1.39, "volume": 293981.0}, {"date": "2023-12-15", "close": 1.405, "volume": 135610.0}, {"date": "2023-12-18", "close": 1.33, "volume": 215097.0}, {"date": "2023-12-19", "close": 1.29, "volume": 183429.0}, {"date": "2023-12-20", "close": 1.31, "volume": 104758.0}, {"date": "2023-12-21", "close": 1.3, "volume": 174877.0}, {"date": "2023-12-22", "close": 1.29, "volume": 83004.0}, {"date": "2023-12-27", "close": 1.39, "volume": 471063.0}, {"date": "2023-12-28", "close": 1.36, "volume": 44944.0}, {"date": "2023-12-29", "close": 1.38, "volume": 118953.0}, {"date": "2024-01-02", "close": 1.375, "volume": 140220.0}, {"date": "2024-01-03", "close": 1.315, "volume": 113147.0}, {"date": "2024-01-04", "close": 1.305, "volume": 11163.0}, {"date": "2024-01-05", "close": 1.3, "volume": 219216.0}, {"date": "2024-01-08", "close": 1.31, "volume": 113983.0}, {"date": "2024-01-09", "close": 1.34, "volume": 183904.0}, {"date": "2024-01-10", "close": 1.28, "volume": 126373.0}, {"date": "2024-01-11", "close": 1.31, "volume": 21074.0}, {"date": "2024-01-12", "close": 1.29, "volume": 86803.0}, {"date": "2024-01-15", "close": 1.295, "volume": 278472.0}, {"date": "2024-01-16", "close": 1.23, "volume": 257276.0}, {"date": "2024-01-17", "close": 1.22, "volume": 553046.0}, {"date": "2024-01-18", "close": 1.235, "volume": 72826.0}, {"date": "2024-01-19", "close": 1.25, "volume": 98578.0}, {"date": "2024-01-22", "close": 1.22, "volume": 49162.0}, {"date": "2024-01-23", "close": 1.24, "volume": 34236.0}, {"date": "2024-01-24", "close": 1.25, "volume": 283090.0}, {"date": "2024-01-25", "close": 1.215, "volume": 68187.0}, {"date": "2024-01-29", "close": 1.245, "volume": 77968.0}, {"date": "2024-01-30", "close": 1.25, "volume": 179241.0}, {"date": "2024-01-31", "close": 1.3, "volume": 171418.0}, {"date": "2024-02-01", "close": 1.28, "volume": 94715.0}, {"date": "2024-02-02", "close": 1.33, "volume": 345962.0}, {"date": "2024-02-05", "close": 1.23, "volume": 322822.0}, {"date": "2024-02-06", "close": 1.28, "volume": 108889.0}, {"date": "2024-02-07", "close": 1.3, "volume": 241516.0}, {"date": "2024-02-08", "close": 1.295, "volume": 95724.0}, {"date": "2024-02-09", "close": 1.29, "volume": 130581.0}, {"date": "2024-02-12", "close": 1.275, "volume": 89096.0}, {"date": "2024-02-13", "close": 1.39, "volume": 474043.0}, {"date": "2024-02-14", "close": 1.4, "volume": 329131.0}, {"date": "2024-02-15", "close": 1.38, "volume": 127096.0}, {"date": "2024-02-16", "close": 1.35, "volume": 190771.0}, {"date": "2024-02-19", "close": 1.31, "volume": 130745.0}, {"date": "2024-02-20", "close": 1.34, "volume": 66758.0}, {"date": "2024-02-21", "close": 1.3, "volume": 105374.0}, {"date": "2024-02-22", "close": 1.29, "volume": 82616.0}, {"date": "2024-02-23", "close": 1.275, "volume": 54345.0}, {"date": "2024-02-26", "close": 1.245, "volume": 136796.0}, {"date": "2024-02-27", "close": 1.265, "volume": 1871074.0}, {"date": "2024-02-28", "close": 1.25, "volume": 92124.0}, {"date": "2024-02-29", "close": 1.26, "volume": 120696.0}, {"date": "2024-03-01", "close": 1.26, "volume": 163518.0}, {"date": "2024-03-04", "close": 1.235, "volume": 81298.0}, {"date": "2024-03-05", "close": 1.275, "volume": 153635.0}, {"date": "2024-03-06", "close": 1.29, "volume": 38086.0}, {"date": "2024-03-07", "close": 1.26, "volume": 579620.0}, {"date": "2024-03-08", "close": 1.24, "volume": 302138.0}, {"date": "2024-03-11", "close": 1.21, "volume": 229002.0}, {"date": "2024-03-12", "close": 1.215, "volume": 301001.0}, {"date": "2024-03-13", "close": 1.3, "volume": 370473.0}, {"date": "2024-03-14", "close": 1.255, "volume": 81202.0}, {"date": "2024-03-15", "close": 1.23, "volume": 52940.0}, {"date": "2024-03-18", "close": 1.25, "volume": 69574.0}, {"date": "2024-03-19", "close": 1.215, "volume": 101356.0}, {"date": "2024-03-20", "close": 1.23, "volume": 76142.0}, {"date": "2024-03-21", "close": 1.245, "volume": 90628.0}, {"date": "2024-03-22", "close": 1.29, "volume": 96472.0}, {"date": "2024-03-25", "close": 1.31, "volume": 114404.0}, {"date": "2024-03-26", "close": 1.585, "volume": 1154072.0}, {"date": "2024-03-27", "close": 1.47, "volume": 2167561.0}, {"date": "2024-03-28", "close": 1.55, "volume": 341641.0}, {"date": "2024-04-02", "close": 1.635, "volume": 384351.0}, {"date": "2024-04-03", "close": 1.63, "volume": 1377536.0}, {"date": "2024-04-04", "close": 1.67, "volume": 1275641.0}, {"date": "2024-04-05", "close": 1.66, "volume": 87938.0}, {"date": "2024-04-08", "close": 1.62, "volume": 387299.0}, {"date": "2024-04-09", "close": 1.645, "volume": 194571.0}, {"date": "2024-04-10", "close": 1.615, "volume": 169098.0}, {"date": "2024-04-11", "close": 1.54, "volume": 441961.0}, {"date": "2024-04-12", "close": 1.545, "volume": 43565.0}, {"date": "2024-04-15", "close": 1.495, "volume": 195403.0}, {"date": "2024-04-16", "close": 1.5, "volume": 382897.0}, {"date": "2024-04-17", "close": 1.52, "volume": 95023.0}, {"date": "2024-04-18", "close": 1.51, "volume": 56137.0}, {"date": "2024-04-19", "close": 1.43, "volume": 152616.0}, {"date": "2024-04-22", "close": 1.405, "volume": 340667.0}, {"date": "2024-04-23", "close": 1.46, "volume": 105587.0}, {"date": "2024-04-24", "close": 1.47, "volume": 582758.0}, {"date": "2024-04-26", "close": 1.49, "volume": 207552.0}, {"date": "2024-04-29", "close": 1.46, "volume": 118708.0}, {"date": "2024-04-30", "close": 1.435, "volume": 66953.0}, {"date": "2024-05-01", "close": 1.38, "volume": 183755.0}, {"date": "2024-05-02", "close": 1.4, "volume": 153069.0}, {"date": "2024-05-03", "close": 1.49, "volume": 289768.0}, {"date": "2024-05-06", "close": 1.54, "volume": 256898.0}, {"date": "2024-05-07", "close": 1.585, "volume": 176148.0}, {"date": "2024-05-08", "close": 1.52, "volume": 132410.0}, {"date": "2024-05-09", "close": 1.47, "volume": 91105.0}, {"date": "2024-05-10", "close": 1.5, "volume": 778517.0}, {"date": "2024-05-13", "close": 1.475, "volume": 92143.0}, {"date": "2024-05-14", "close": 1.41, "volume": 106797.0}, {"date": "2024-05-15", "close": 1.44, "volume": 96429.0}, {"date": "2024-05-16", "close": 1.5, "volume": 319604.0}, {"date": "2024-05-17", "close": 1.465, "volume": 62368.0}, {"date": "2024-05-20", "close": 1.465, "volume": 137560.0}, {"date": "2024-05-21", "close": 1.47, "volume": 53258.0}, {"date": "2024-05-22", "close": 1.48, "volume": 624012.0}, {"date": "2024-05-23", "close": 1.455, "volume": 1401174.0}, {"date": "2024-05-24", "close": 1.485, "volume": 514566.0}, {"date": "2024-05-27", "close": 1.57, "volume": 257837.0}, {"date": "2024-05-28", "close": 1.535, "volume": 112813.0}, {"date": "2024-05-29", "close": 1.55, "volume": 450484.0}, {"date": "2024-05-30", "close": 1.7, "volume": 1999653.0}, {"date": "2024-05-31", "close": 1.895, "volume": 4011000.0}, {"date": "2024-06-03", "close": 1.745, "volume": 613747.0}, {"date": "2024-06-04", "close": 1.725, "volume": 304424.0}, {"date": "2024-06-05", "close": 1.79, "volume": 816772.0}, {"date": "2024-06-06", "close": 1.76, "volume": 660703.0}, {"date": "2024-06-07", "close": 1.76, "volume": 600506.0}, {"date": "2024-06-11", "close": 1.83, "volume": 581920.0}, {"date": "2024-06-12", "close": 1.85, "volume": 232848.0}, {"date": "2024-06-13", "close": 1.83, "volume": 682313.0}, {"date": "2024-06-14", "close": 1.83, "volume": 349715.0}, {"date": "2024-06-17", "close": 1.825, "volume": 265015.0}, {"date": "2024-06-18", "close": 1.83, "volume": 790959.0}, {"date": "2024-06-19", "close": 1.85, "volume": 779095.0}, {"date": "2024-06-20", "close": 1.9, "volume": 584410.0}, {"date": "2024-06-21", "close": 1.885, "volume": 473843.0}, {"date": "2024-06-24", "close": 1.895, "volume": 415715.0}, {"date": "2024-06-25", "close": 1.89, "volume": 554406.0}, {"date": "2024-06-26", "close": 1.885, "volume": 152671.0}, {"date": "2024-06-27", "close": 1.945, "volume": 348469.0}, {"date": "2024-06-28", "close": 1.89, "volume": 280471.0}, {"date": "2024-07-01", "close": 1.79, "volume": 1101243.0}, {"date": "2024-07-02", "close": 1.79, "volume": 307262.0}, {"date": "2024-07-03", "close": 1.8, "volume": 275493.0}, {"date": "2024-07-04", "close": 1.795, "volume": 446911.0}, {"date": "2024-07-05", "close": 1.79, "volume": 166941.0}, {"date": "2024-07-08", "close": 1.78, "volume": 185448.0}, {"date": "2024-07-09", "close": 1.75, "volume": 2241157.0}, {"date": "2024-07-10", "close": 1.88, "volume": 1284272.0}, {"date": "2024-07-11", "close": 2.01, "volume": 1779172.0}, {"date": "2024-07-12", "close": 1.975, "volume": 1267815.0}, {"date": "2024-07-15", "close": 1.97, "volume": 696612.0}, {"date": "2024-07-16", "close": 1.89, "volume": 656925.0}, {"date": "2024-07-17", "close": 2.04, "volume": 566593.0}, {"date": "2024-07-18", "close": 2.05, "volume": 340489.0}, {"date": "2024-07-19", "close": 2.04, "volume": 339262.0}, {"date": "2024-07-22", "close": 2.02, "volume": 396138.0}, {"date": "2024-07-23", "close": 2.03, "volume": 377317.0}, {"date": "2024-07-24", "close": 2.08, "volume": 319282.0}, {"date": "2024-07-25", "close": 2.04, "volume": 501485.0}, {"date": "2024-07-26", "close": 2.01, "volume": 3453981.0}, {"date": "2024-07-29", "close": 1.95, "volume": 375757.0}, {"date": "2024-07-30", "close": 1.99, "volume": 472564.0}, {"date": "2024-07-31", "close": 1.955, "volume": 134893.0}, {"date": "2024-08-01", "close": 2.07, "volume": 336093.0}, {"date": "2024-08-02", "close": 2.05, "volume": 1304630.0}, {"date": "2024-08-05", "close": 1.92, "volume": 682745.0}, {"date": "2024-08-06", "close": 2.0, "volume": 655174.0}, {"date": "2024-08-07", "close": 2.01, "volume": 501758.0}, {"date": "2024-08-08", "close": 2.0, "volume": 382157.0}, {"date": "2024-08-09", "close": 2.13, "volume": 1018101.0}, {"date": "2024-08-12", "close": 2.22, "volume": 900986.0}, {"date": "2024-08-13", "close": 2.18, "volume": 707963.0}, {"date": "2024-08-14", "close": 2.2, "volume": 616808.0}, {"date": "2024-08-15", "close": 2.16, "volume": 385570.0}, {"date": "2024-08-16", "close": 2.16, "volume": 160916.0}, {"date": "2024-08-19", "close": 2.16, "volume": 732377.0}, {"date": "2024-08-20", "close": 2.1, "volume": 189841.0}, {"date": "2024-08-21", "close": 2.17, "volume": 3498766.0}, {"date": "2024-08-22", "close": 2.17, "volume": 183581.0}, {"date": "2024-08-23", "close": 2.08, "volume": 462589.0}, {"date": "2024-08-26", "close": 2.04, "volume": 395371.0}, {"date": "2024-08-27", "close": 2.01, "volume": 248901.0}, {"date": "2024-08-28", "close": 2.01, "volume": 1410528.0}, {"date": "2024-08-29", "close": 2.01, "volume": 305631.0}, {"date": "2024-08-30", "close": 2.12, "volume": 867414.0}, {"date": "2024-09-02", "close": 2.1, "volume": 251147.0}, {"date": "2024-09-03", "close": 2.05, "volume": 259328.0}, {"date": "2024-09-04", "close": 2.03, "volume": 1137195.0}, {"date": "2024-09-05", "close": 2.03, "volume": 188239.0}, {"date": "2024-09-06", "close": 2.08, "volume": 758554.0}, {"date": "2024-09-09", "close": 2.2, "volume": 621750.0}, {"date": "2024-09-10", "close": 2.27, "volume": 441441.0}, {"date": "2024-09-11", "close": 2.25, "volume": 654956.0}, {"date": "2024-09-12", "close": 2.35, "volume": 2394054.0}, {"date": "2024-09-13", "close": 2.41, "volume": 734983.0}, {"date": "2024-09-16", "close": 2.38, "volume": 434697.0}, {"date": "2024-09-17", "close": 2.37, "volume": 200128.0}, {"date": "2024-09-18", "close": 2.35, "volume": 3259972.0}, {"date": "2024-09-19", "close": 2.44, "volume": 213612.0}, {"date": "2024-09-20", "close": 2.5, "volume": 1522271.0}, {"date": "2024-09-23", "close": 2.5, "volume": 321346.0}, {"date": "2024-09-24", "close": 2.46, "volume": 677703.0}, {"date": "2024-09-25", "close": 2.41, "volume": 110831.0}, {"date": "2024-09-26", "close": 2.47, "volume": 490535.0}, {"date": "2024-09-27", "close": 2.43, "volume": 853521.0}, {"date": "2024-09-30", "close": 2.43, "volume": 260026.0}, {"date": "2024-10-01", "close": 2.44, "volume": 179648.0}, {"date": "2024-10-02", "close": 2.41, "volume": 204406.0}, {"date": "2024-10-03", "close": 2.41, "volume": 945986.0}, {"date": "2024-10-04", "close": 2.38, "volume": 235480.0}, {"date": "2024-10-07", "close": 2.43, "volume": 793568.0}, {"date": "2024-10-08", "close": 2.43, "volume": 246733.0}, {"date": "2024-10-09", "close": 2.43, "volume": 178784.0}, {"date": "2024-10-10", "close": 2.43, "volume": 823289.0}, {"date": "2024-10-11", "close": 2.43, "volume": 403030.0}, {"date": "2024-10-14", "close": 2.38, "volume": 1454004.0}, {"date": "2024-10-15", "close": 2.39, "volume": 695116.0}, {"date": "2024-10-16", "close": 2.48, "volume": 799471.0}, {"date": "2024-10-17", "close": 2.55, "volume": 608393.0}, {"date": "2024-10-18", "close": 2.63, "volume": 492692.0}, {"date": "2024-10-21", "close": 2.6, "volume": 510261.0}, {"date": "2024-10-22", "close": 2.54, "volume": 568646.0}, {"date": "2024-10-23", "close": 2.59, "volume": 510952.0}, {"date": "2024-10-24", "close": 2.54, "volume": 213665.0}, {"date": "2024-10-25", "close": 2.55, "volume": 387662.0}, {"date": "2024-10-28", "close": 2.46, "volume": 259067.0}, {"date": "2024-10-29", "close": 2.45, "volume": 402517.0}, {"date": "2024-10-30", "close": 2.5, "volume": 723673.0}, {"date": "2024-10-31", "close": 2.62, "volume": 621015.0}, {"date": "2024-11-01", "close": 2.73, "volume": 763431.0}, {"date": "2024-11-04", "close": 2.74, "volume": 228905.0}, {"date": "2024-11-05", "close": 2.65, "volume": 158362.0}, {"date": "2024-11-06", "close": 2.67, "volume": 984094.0}, {"date": "2024-11-07", "close": 2.69, "volume": 305140.0}, {"date": "2024-11-08", "close": 2.68, "volume": 698851.0}, {"date": "2024-11-11", "close": 2.68, "volume": 322020.0}, {"date": "2024-11-12", "close": 2.7, "volume": 1136827.0}, {"date": "2024-11-13", "close": 2.63, "volume": 752545.0}, {"date": "2024-11-14", "close": 2.87, "volume": 10458829.0}, {"date": "2024-11-15", "close": 3.0, "volume": 4774190.0}, {"date": "2024-11-18", "close": 3.07, "volume": 904716.0}, {"date": "2024-11-19", "close": 3.22, "volume": 1278909.0}, {"date": "2024-11-20", "close": 3.49, "volume": 6500981.0}, {"date": "2024-11-21", "close": 3.5, "volume": 1168903.0}, {"date": "2024-11-22", "close": 3.39, "volume": 3619468.0}, {"date": "2024-11-25", "close": 3.42, "volume": 1509371.0}, {"date": "2024-11-26", "close": 3.38, "volume": 1362537.0}, {"date": "2024-11-27", "close": 3.51, "volume": 1214917.0}, {"date": "2024-11-28", "close": 3.54, "volume": 1281379.0}, {"date": "2024-11-29", "close": 3.68, "volume": 1055397.0}, {"date": "2024-12-02", "close": 3.55, "volume": 1228686.0}, {"date": "2024-12-03", "close": 3.71, "volume": 1415577.0}, {"date": "2024-12-04", "close": 3.7, "volume": 1064722.0}, {"date": "2024-12-05", "close": 3.71, "volume": 1078850.0}, {"date": "2024-12-06", "close": 3.62, "volume": 806504.0}, {"date": "2024-12-09", "close": 3.54, "volume": 3152047.0}, {"date": "2024-12-10", "close": 3.48, "volume": 825845.0}, {"date": "2024-12-11", "close": 3.49, "volume": 1568757.0}, {"date": "2024-12-12", "close": 3.57, "volume": 1153734.0}, {"date": "2024-12-13", "close": 3.59, "volume": 779738.0}, {"date": "2024-12-16", "close": 3.47, "volume": 686823.0}, {"date": "2024-12-17", "close": 3.54, "volume": 906368.0}, {"date": "2024-12-18", "close": 3.44, "volume": 1021500.0}, {"date": "2024-12-19", "close": 3.38, "volume": 979937.0}, {"date": "2024-12-20", "close": 3.38, "volume": 423751.0}, {"date": "2024-12-23", "close": 3.41, "volume": 368795.0}, {"date": "2024-12-24", "close": 3.37, "volume": 269076.0}, {"date": "2024-12-27", "close": 3.6, "volume": 1190879.0}, {"date": "2024-12-30", "close": 3.73, "volume": 713201.0}, {"date": "2024-12-31", "close": 3.71, "volume": 510432.0}, {"date": "2025-01-02", "close": 3.58, "volume": 563617.0}, {"date": "2025-01-03", "close": 3.56, "volume": 1067293.0}, {"date": "2025-01-06", "close": 3.58, "volume": 683392.0}, {"date": "2025-01-07", "close": 3.63, "volume": 756122.0}, {"date": "2025-01-08", "close": 3.58, "volume": 753202.0}, {"date": "2025-01-09", "close": 3.62, "volume": 486448.0}, {"date": "2025-01-10", "close": 3.65, "volume": 1041062.0}, {"date": "2025-01-13", "close": 3.4, "volume": 647279.0}, {"date": "2025-01-14", "close": 3.29, "volume": 756347.0}, {"date": "2025-01-15", "close": 3.31, "volume": 497710.0}, {"date": "2025-01-16", "close": 3.35, "volume": 1314662.0}, {"date": "2025-01-17", "close": 3.46, "volume": 461619.0}, {"date": "2025-01-20", "close": 3.53, "volume": 590614.0}, {"date": "2025-01-21", "close": 3.58, "volume": 570496.0}, {"date": "2025-01-22", "close": 3.49, "volume": 745970.0}, {"date": "2025-01-23", "close": 3.6, "volume": 1070632.0}, {"date": "2025-01-24", "close": 3.78, "volume": 1071010.0}, {"date": "2025-01-28", "close": 3.77, "volume": 1056565.0}, {"date": "2025-01-29", "close": 3.93, "volume": 1807370.0}, {"date": "2025-01-30", "close": 3.9, "volume": 1112215.0}, {"date": "2025-01-31", "close": 4.03, "volume": 948265.0}, {"date": "2025-02-03", "close": 3.89, "volume": 935466.0}, {"date": "2025-02-04", "close": 3.88, "volume": 916459.0}, {"date": "2025-02-05", "close": 3.98, "volume": 1173474.0}, {"date": "2025-02-06", "close": 3.9, "volume": 786815.0}, {"date": "2025-02-07", "close": 3.99, "volume": 588765.0}, {"date": "2025-02-10", "close": 3.88, "volume": 818114.0}, {"date": "2025-02-11", "close": 3.8, "volume": 1636442.0}, {"date": "2025-02-12", "close": 3.84, "volume": 734847.0}, {"date": "2025-02-13", "close": 3.8, "volume": 676252.0}, {"date": "2025-02-14", "close": 3.9, "volume": 441443.0}, {"date": "2025-02-17", "close": 3.95, "volume": 1239194.0}, {"date": "2025-02-18", "close": 3.93, "volume": 365148.0}, {"date": "2025-02-19", "close": 3.92, "volume": 522968.0}, {"date": "2025-02-20", "close": 3.82, "volume": 1303187.0}, {"date": "2025-02-21", "close": 3.85, "volume": 484614.0}, {"date": "2025-02-24", "close": 3.67, "volume": 1650892.0}, {"date": "2025-02-25", "close": 3.74, "volume": 758567.0}, {"date": "2025-02-26", "close": 3.74, "volume": 865880.0}, {"date": "2025-02-27", "close": 3.72, "volume": 711582.0}, {"date": "2025-02-28", "close": 3.66, "volume": 737355.0}, {"date": "2025-03-03", "close": 3.58, "volume": 1098900.0}, {"date": "2025-03-04", "close": 3.6, "volume": 1591633.0}, {"date": "2025-03-05", "close": 3.58, "volume": 2118520.0}, {"date": "2025-03-06", "close": 3.82, "volume": 1596219.0}, {"date": "2025-03-07", "close": 3.73, "volume": 1725851.0}, {"date": "2025-03-10", "close": 3.93, "volume": 1329012.0}, {"date": "2025-03-11", "close": 3.43, "volume": 3332674.0}, {"date": "2025-03-12", "close": 3.53, "volume": 1795134.0}, {"date": "2025-03-13", "close": 3.45, "volume": 935501.0}, {"date": "2025-03-14", "close": 3.49, "volume": 1546659.0}, {"date": "2025-03-17", "close": 3.56, "volume": 954522.0}, {"date": "2025-03-18", "close": 3.48, "volume": 919855.0}, {"date": "2025-03-19", "close": 3.47, "volume": 939274.0}, {"date": "2025-03-20", "close": 3.51, "volume": 2131494.0}, {"date": "2025-03-21", "close": 3.51, "volume": 15543336.0}, {"date": "2025-03-24", "close": 3.6, "volume": 915202.0}, {"date": "2025-03-25", "close": 3.59, "volume": 923432.0}, {"date": "2025-03-26", "close": 3.63, "volume": 1190848.0}, {"date": "2025-03-27", "close": 3.45, "volume": 1247683.0}, {"date": "2025-03-28", "close": 3.52, "volume": 465592.0}, {"date": "2025-03-31", "close": 3.46, "volume": 1787433.0}, {"date": "2025-04-01", "close": 3.36, "volume": 2055002.0}, {"date": "2025-04-02", "close": 3.41, "volume": 785394.0}, {"date": "2025-04-03", "close": 3.32, "volume": 2478684.0}, {"date": "2025-04-04", "close": 3.23, "volume": 1702991.0}, {"date": "2025-04-07", "close": 3.09, "volume": 1696498.0}, {"date": "2025-04-08", "close": 3.19, "volume": 832032.0}, {"date": "2025-04-09", "close": 3.03, "volume": 941753.0}, {"date": "2025-04-10", "close": 3.47, "volume": 1392743.0}, {"date": "2025-04-11", "close": 3.32, "volume": 1022534.0}, {"date": "2025-04-14", "close": 3.47, "volume": 1923515.0}, {"date": "2025-04-15", "close": 3.51, "volume": 876908.0}, {"date": "2025-04-16", "close": 3.57, "volume": 501178.0}, {"date": "2025-04-17", "close": 3.7, "volume": 615842.0}, {"date": "2025-04-22", "close": 3.74, "volume": 808083.0}, {"date": "2025-04-23", "close": 3.87, "volume": 763771.0}, {"date": "2025-04-24", "close": 3.9, "volume": 584566.0}, {"date": "2025-04-28", "close": 3.99, "volume": 712314.0}, {"date": "2025-04-29", "close": 4.08, "volume": 737634.0}, {"date": "2025-04-30", "close": 4.09, "volume": 989665.0}, {"date": "2025-05-01", "close": 4.09, "volume": 1422016.0}, {"date": "2025-05-02", "close": 4.1, "volume": 727556.0}, {"date": "2025-05-05", "close": 4.04, "volume": 397794.0}, {"date": "2025-05-06", "close": 4.1, "volume": 627268.0}, {"date": "2025-05-07", "close": 4.13, "volume": 681550.0}, {"date": "2025-05-08", "close": 4.15, "volume": 601916.0}, {"date": "2025-05-09", "close": 4.23, "volume": 606532.0}, {"date": "2025-05-12", "close": 4.28, "volume": 836756.0}, {"date": "2025-05-13", "close": 4.37, "volume": 1748564.0}, {"date": "2025-05-14", "close": 4.28, "volume": 1192680.0}, {"date": "2025-05-15", "close": 4.21, "volume": 1413032.0}, {"date": "2025-05-16", "close": 4.29, "volume": 639855.0}, {"date": "2025-05-19", "close": 4.18, "volume": 918544.0}, {"date": "2025-05-20", "close": 4.3, "volume": 964674.0}, {"date": "2025-05-21", "close": 4.89, "volume": 2289793.0}, {"date": "2025-05-22", "close": 5.3, "volume": 3169077.0}, {"date": "2025-05-23", "close": 5.31, "volume": 2733801.0}, {"date": "2025-05-26", "close": 5.1, "volume": 1758536.0}, {"date": "2025-05-27", "close": 5.03, "volume": 865788.0}, {"date": "2025-05-28", "close": 5.14, "volume": 796790.0}, {"date": "2025-05-29", "close": 5.26, "volume": 866655.0}, {"date": "2025-05-30", "close": 5.85, "volume": 6090639.0}, {"date": "2025-06-02", "close": 5.62, "volume": 3111282.0}, {"date": "2025-06-03", "close": 5.81, "volume": 1449831.0}, {"date": "2025-06-04", "close": 6.22, "volume": 2061504.0}, {"date": "2025-06-05", "close": 6.16, "volume": 2475352.0}, {"date": "2025-06-06", "close": 6.15, "volume": 1010110.0}, {"date": "2025-06-10", "close": 6.25, "volume": 3273945.0}, {"date": "2025-06-11", "close": 6.15, "volume": 4280485.0}, {"date": "2025-06-12", "close": 6.07, "volume": 1461642.0}, {"date": "2025-06-13", "close": 5.76, "volume": 1063794.0}, {"date": "2025-06-16", "close": 5.59, "volume": 3053981.0}, {"date": "2025-06-17", "close": 5.79, "volume": 2081795.0}, {"date": "2025-06-18", "close": 5.9, "volume": 1457048.0}, {"date": "2025-06-19", "close": 5.7, "volume": 610709.0}, {"date": "2025-06-20", "close": 5.71, "volume": 1316324.0}, {"date": "2025-06-23", "close": 5.62, "volume": 439798.0}, {"date": "2025-06-24", "close": 5.77, "volume": 740134.0}, {"date": "2025-06-25", "close": 5.84, "volume": 629437.0}, {"date": "2025-06-26", "close": 5.83, "volume": 820085.0}, {"date": "2025-06-27", "close": 6.1, "volume": 2171586.0}, {"date": "2025-06-30", "close": 5.86, "volume": 2171023.0}, {"date": "2025-07-01", "close": 5.79, "volume": 1111670.0}, {"date": "2025-07-02", "close": 5.72, "volume": 867025.0}, {"date": "2025-07-03", "close": 5.8, "volume": 799829.0}, {"date": "2025-07-04", "close": 5.8, "volume": 768392.0}, {"date": "2025-07-07", "close": 5.82, "volume": 1128345.0}, {"date": "2025-07-08", "close": 6.09, "volume": 1558644.0}, {"date": "2025-07-09", "close": 5.95, "volume": 1300978.0}, {"date": "2025-07-10", "close": 5.97, "volume": 1118486.0}, {"date": "2025-07-11", "close": 5.8, "volume": 954886.0}, {"date": "2025-07-14", "close": 5.76, "volume": 423390.0}, {"date": "2025-07-15", "close": 5.86, "volume": 466691.0}, {"date": "2025-07-16", "close": 6.05, "volume": 1049807.0}, {"date": "2025-07-17", "close": 5.98, "volume": 872975.0}, {"date": "2025-07-18", "close": 6.24, "volume": 959861.0}, {"date": "2025-07-21", "close": 6.17, "volume": 581019.0}, {"date": "2025-07-22", "close": 6.09, "volume": 606175.0}, {"date": "2025-07-23", "close": 6.14, "volume": 539236.0}, {"date": "2025-07-24", "close": 6.26, "volume": 455777.0}, {"date": "2025-07-25", "close": 6.39, "volume": 735265.0}, {"date": "2025-07-28", "close": 6.4, "volume": 1029908.0}, {"date": "2025-07-29", "close": 6.66, "volume": 940154.0}, {"date": "2025-07-30", "close": 6.55, "volume": 1094110.0}, {"date": "2025-07-31", "close": 6.63, "volume": 1131281.0}, {"date": "2025-08-01", "close": 6.63, "volume": 918908.0}, {"date": "2025-08-04", "close": 6.55, "volume": 784969.0}, {"date": "2025-08-05", "close": 6.44, "volume": 2056796.0}, {"date": "2025-08-06", "close": 6.5, "volume": 1202108.0}, {"date": "2025-08-07", "close": 6.47, "volume": 527004.0}, {"date": "2025-08-08", "close": 6.22, "volume": 1163178.0}, {"date": "2025-08-11", "close": 6.31, "volume": 928021.0}, {"date": "2025-08-12", "close": 6.22, "volume": 959731.0}, {"date": "2025-08-13", "close": 6.16, "volume": 706633.0}, {"date": "2025-08-14", "close": 6.14, "volume": 928564.0}, {"date": "2025-08-15", "close": 6.07, "volume": 1322069.0}, {"date": "2025-08-18", "close": 6.22, "volume": 1058760.0}, {"date": "2025-08-19", "close": 6.13, "volume": 873938.0}, {"date": "2025-08-20", "close": 6.03, "volume": 1451785.0}, {"date": "2025-08-21", "close": 6.08, "volume": 748093.0}, {"date": "2025-08-22", "close": 6.08, "volume": 542791.0}, {"date": "2025-08-25", "close": 6.15, "volume": 1137239.0}, {"date": "2025-08-26", "close": 6.15, "volume": 11903633.0}, {"date": "2025-08-27", "close": 6.43, "volume": 979601.0}, {"date": "2025-08-28", "close": 6.14, "volume": 1276462.0}, {"date": "2025-08-29", "close": 6.23, "volume": 734267.0}, {"date": "2025-09-01", "close": 5.99, "volume": 1119162.0}, {"date": "2025-09-02", "close": 5.9, "volume": 1327066.0}, {"date": "2025-09-03", "close": 5.83, "volume": 2994607.0}, {"date": "2025-09-04", "close": 5.7, "volume": 643991.0}, {"date": "2025-09-05", "close": 5.87, "volume": 1520532.0}, {"date": "2025-09-08", "close": 6.14, "volume": 1394009.0}, {"date": "2025-09-09", "close": 6.4, "volume": 1756472.0}, {"date": "2025-09-10", "close": 6.55, "volume": 983104.0}, {"date": "2025-09-11", "close": 6.82, "volume": 882641.0}, {"date": "2025-09-12", "close": 6.79, "volume": 980470.0}, {"date": "2025-09-15", "close": 6.79, "volume": 1849067.0}, {"date": "2025-09-16", "close": 6.72, "volume": 1040888.0}, {"date": "2025-09-17", "close": 6.81, "volume": 1807243.0}, {"date": "2025-09-18", "close": 6.96, "volume": 1603071.0}, {"date": "2025-09-19", "close": 7.09, "volume": 3250970.0}, {"date": "2025-09-22", "close": 7.45, "volume": 1555717.0}, {"date": "2025-09-23", "close": 7.36, "volume": 2419926.0}, {"date": "2025-09-24", "close": 7.23, "volume": 2005218.0}, {"date": "2025-09-25", "close": 7.28, "volume": 1431266.0}, {"date": "2025-09-26", "close": 7.08, "volume": 7877148.0}, {"date": "2025-09-29", "close": 6.95, "volume": 1183833.0}, {"date": "2025-09-30", "close": 6.88, "volume": 1565931.0}, {"date": "2025-10-01", "close": 6.91, "volume": 2124364.0}, {"date": "2025-10-02", "close": 6.88, "volume": 1783764.0}, {"date": "2025-10-03", "close": 7.07, "volume": 1614963.0}, {"date": "2025-10-06", "close": 7.23, "volume": 740000.0}, {"date": "2025-10-07", "close": 7.48, "volume": 1038731.0}, {"date": "2025-10-08", "close": 7.28, "volume": 1073443.0}, {"date": "2025-10-09", "close": 7.25, "volume": 1225362.0}, {"date": "2025-10-10", "close": 7.24, "volume": 451714.0}, {"date": "2025-10-14", "close": 7.47, "volume": 2938570.0}, {"date": "2025-10-15", "close": 7.4, "volume": 2069035.0}, {"date": "2025-10-16", "close": 7.3, "volume": 3381794.0}, {"date": "2025-10-17", "close": 6.78, "volume": 2073464.0}, {"date": "2025-10-20", "close": 6.99, "volume": 1726198.0}, {"date": "2025-10-21", "close": 7.11, "volume": 1878336.0}, {"date": "2025-10-22", "close": 7.05, "volume": 2039659.0}, {"date": "2025-10-23", "close": 7.05, "volume": 2376471.0}, {"date": "2025-10-24", "close": 7.38, "volume": 1248998.0}, {"date": "2025-10-27", "close": 7.3, "volume": 777019.0}, {"date": "2025-10-28", "close": 7.09, "volume": 1027711.0}, {"date": "2025-10-29", "close": 6.86, "volume": 2613442.0}, {"date": "2025-10-30", "close": 6.67, "volume": 935074.0}, {"date": "2025-10-31", "close": 6.72, "volume": 814907.0}, {"date": "2025-11-03", "close": 6.6, "volume": 773892.0}, {"date": "2025-11-04", "close": 6.52, "volume": 894871.0}, {"date": "2025-11-05", "close": 6.38, "volume": 1898625.0}, {"date": "2025-11-06", "close": 6.25, "volume": 1198591.0}, {"date": "2025-11-07", "close": 6.1, "volume": 1923051.0}, {"date": "2025-11-10", "close": 6.1, "volume": 1524639.0}, {"date": "2025-11-11", "close": 6.14, "volume": 1069705.0}, {"date": "2025-11-12", "close": 6.07, "volume": 1273205.0}, {"date": "2025-11-13", "close": 5.8, "volume": 1142351.0}, {"date": "2025-11-14", "close": 5.35, "volume": 3785707.0}, {"date": "2025-11-17", "close": 5.46, "volume": 1928933.0}, {"date": "2025-11-18", "close": 4.82, "volume": 10532772.0}, {"date": "2025-11-19", "close": 4.46, "volume": 5353378.0}, {"date": "2025-11-20", "close": 4.32, "volume": 4257241.0}, {"date": "2025-11-21", "close": 4.51, "volume": 6743176.0}, {"date": "2025-11-24", "close": 4.67, "volume": 7436569.0}, {"date": "2025-11-25", "close": 5.04, "volume": 5307040.0}, {"date": "2025-11-26", "close": 5.07, "volume": 5154676.0}, {"date": "2025-11-27", "close": 5.36, "volume": 4866759.0}, {"date": "2025-11-28", "close": 5.37, "volume": 2061899.0}, {"date": "2025-12-01", "close": 5.15, "volume": 2417872.0}, {"date": "2025-12-02", "close": 4.68, "volume": 3089031.0}, {"date": "2025-12-03", "close": 4.69, "volume": 2830043.0}, {"date": "2025-12-04", "close": 4.64, "volume": 2330325.0}, {"date": "2025-12-05", "close": 4.57, "volume": 1989357.0}, {"date": "2025-12-08", "close": 4.71, "volume": 1621013.0}, {"date": "2025-12-09", "close": 4.55, "volume": 2149773.0}, {"date": "2025-12-10", "close": 4.48, "volume": 920791.0}, {"date": "2025-12-11", "close": 4.35, "volume": 1639946.0}, {"date": "2025-12-12", "close": 4.22, "volume": 1252318.0}, {"date": "2025-12-15", "close": 4.24, "volume": 1833532.0}, {"date": "2025-12-16", "close": 4.21, "volume": 1368974.0}, {"date": "2025-12-17", "close": 4.24, "volume": 2370741.0}, {"date": "2025-12-18", "close": 4.13, "volume": 3096215.0}, {"date": "2025-12-19", "close": 4.21, "volume": 5160169.0}, {"date": "2025-12-22", "close": 4.3, "volume": 1534934.0}, {"date": "2025-12-23", "close": 4.33, "volume": 1484863.0}, {"date": "2025-12-24", "close": 4.32, "volume": 575891.0}, {"date": "2025-12-29", "close": 4.17, "volume": 600608.0}, {"date": "2025-12-30", "close": 4.14, "volume": 943722.0}, {"date": "2025-12-31", "close": 4.15, "volume": 620321.0}, {"date": "2026-01-02", "close": 4.27, "volume": 750576.0}, {"date": "2026-01-05", "close": 4.14, "volume": 1241613.0}, {"date": "2026-01-06", "close": 4.11, "volume": 1529447.0}, {"date": "2026-01-07", "close": 4.09, "volume": 998864.0}, {"date": "2026-01-08", "close": 4.24, "volume": 1331501.0}, {"date": "2026-01-09", "close": 4.14, "volume": 1412314.0}, {"date": "2026-01-12", "close": 4.41, "volume": 1763393.0}, {"date": "2026-01-13", "close": 4.1, "volume": 2453864.0}, {"date": "2026-01-14", "close": 4.13, "volume": 1220034.0}, {"date": "2026-01-15", "close": 3.99, "volume": 1638372.0}, {"date": "2026-01-16", "close": 3.99, "volume": 933618.0}, {"date": "2026-01-19", "close": 3.94, "volume": 1108500.0}, {"date": "2026-01-20", "close": 3.85, "volume": 2367006.0}, {"date": "2026-01-21", "close": 3.72, "volume": 2692280.0}, {"date": "2026-01-22", "close": 3.63, "volume": 2434278.0}, {"date": "2026-01-23", "close": 3.86, "volume": 1584578.0}, {"date": "2026-01-27", "close": 3.95, "volume": 1266099.0}, {"date": "2026-01-28", "close": 3.68, "volume": 1492160.0}, {"date": "2026-01-29", "close": 3.47, "volume": 2468933.0}, {"date": "2026-01-30", "close": 3.5, "volume": 2504995.0}, {"date": "2026-02-02", "close": 3.53, "volume": 2939328.0}, {"date": "2026-02-03", "close": 3.51, "volume": 1687597.0}, {"date": "2026-02-04", "close": 3.28, "volume": 2240304.0}, {"date": "2026-02-05", "close": 3.44, "volume": 1640881.0}, {"date": "2026-02-06", "close": 3.41, "volume": 2515429.0}, {"date": "2026-02-09", "close": 3.48, "volume": 1523894.0}, {"date": "2026-02-10", "close": 3.5, "volume": 1461633.0}, {"date": "2026-02-11", "close": 3.53, "volume": 1082124.0}, {"date": "2026-02-12", "close": 3.31, "volume": 2318442.0}, {"date": "2026-02-13", "close": 3.32, "volume": 1548371.0}, {"date": "2026-02-16", "close": 3.49, "volume": 1356258.0}, {"date": "2026-02-17", "close": 3.41, "volume": 945488.0}, {"date": "2026-02-18", "close": 3.66, "volume": 1549629.0}, {"date": "2026-02-19", "close": 3.63, "volume": 871924.0}, {"date": "2026-02-20", "close": 3.51, "volume": 718517.0}, {"date": "2026-02-23", "close": 3.4, "volume": 1106669.0}, {"date": "2026-02-24", "close": 3.28, "volume": 1130901.0}, {"date": "2026-02-25", "close": 3.41, "volume": 1503163.0}, {"date": "2026-02-26", "close": 3.57, "volume": 1337539.0}, {"date": "2026-02-27", "close": 3.56, "volume": 1070387.0}, {"date": "2026-03-02", "close": 3.53, "volume": 686645.0}, {"date": "2026-03-03", "close": 3.29, "volume": 1500815.0}, {"date": "2026-03-04", "close": 3.3, "volume": 1185406.0}, {"date": "2026-03-05", "close": 3.64, "volume": 1220983.0}, {"date": "2026-03-06", "close": 3.99, "volume": 3127437.0}, {"date": "2026-03-09", "close": 3.72, "volume": 2499175.0}, {"date": "2026-03-10", "close": 3.9, "volume": 937117.0}, {"date": "2026-03-11", "close": 3.72, "volume": 1742246.0}, {"date": "2026-03-12", "close": 3.43, "volume": 1880130.0}, {"date": "2026-03-13", "close": 3.37, "volume": 1034795.0}, {"date": "2026-03-16", "close": 3.36, "volume": 818959.0}, {"date": "2026-03-17", "close": 3.29, "volume": 1014392.0}, {"date": "2026-03-18", "close": 3.39, "volume": 876025.0}, {"date": "2026-03-19", "close": 3.34, "volume": 1361764.0}, {"date": "2026-03-20", "close": 3.38, "volume": 7239146.0}, {"date": "2026-03-23", "close": 3.33, "volume": 1248908.0}, {"date": "2026-03-24", "close": 3.34, "volume": 1150085.0}, {"date": "2026-03-25", "close": 3.55, "volume": 1514097.0}, {"date": "2026-03-26", "close": 3.66, "volume": 5235490.0}, {"date": "2026-03-27", "close": 3.41, "volume": 1788894.0}, {"date": "2026-03-30", "close": 2.99, "volume": 2776154.0}, {"date": "2026-03-31", "close": 3.22, "volume": 1670152.0}, {"date": "2026-04-01", "close": 3.44, "volume": 2279376.0}, {"date": "2026-04-02", "close": 3.22, "volume": 1862593.0}, {"date": "2026-04-07", "close": 3.15, "volume": 2264797.0}, {"date": "2026-04-08", "close": 3.48, "volume": 3610511.0}, {"date": "2026-04-09", "close": 3.19, "volume": 1757054.0}, {"date": "2026-04-10", "close": 3.12, "volume": 1962803.0}, {"date": "2026-04-13", "close": 3.0, "volume": 922259.0}, {"date": "2026-04-14", "close": 3.13, "volume": 911249.0}, {"date": "2026-04-15", "close": 3.11, "volume": 910947.0}, {"date": "2026-04-16", "close": 3.23, "volume": 1471110.0}, {"date": "2026-04-17", "close": 3.2, "volume": 634247.0}, {"date": "2026-04-20", "close": 3.28, "volume": 1003766.0}, {"date": "2026-04-21", "close": 3.21, "volume": 1103654.0}, {"date": "2026-04-22", "close": 3.14, "volume": 1317348.0}, {"date": "2026-04-23", "close": 3.23, "volume": 965942.0}, {"date": "2026-04-24", "close": 3.4, "volume": 769653.0}, {"date": "2026-04-27", "close": 3.4, "volume": 705037.0}, {"date": "2026-04-28", "close": 3.3, "volume": 967136.0}, {"date": "2026-04-29", "close": 3.21, "volume": 1142029.0}, {"date": "2026-04-30", "close": 3.26, "volume": 658073.0}, {"date": "2026-05-01", "close": 3.2, "volume": 467143.0}, {"date": "2026-05-04", "close": 3.37, "volume": 1040988.0}, {"date": "2026-05-05", "close": 3.27, "volume": 760037.0}, {"date": "2026-05-06", "close": 3.26, "volume": 766006.0}, {"date": "2026-05-07", "close": 3.31, "volume": 534968.0}, {"date": "2026-05-08", "close": 3.32, "volume": 406132.0}, {"date": "2026-05-11", "close": 3.34, "volume": 490135.0}, {"date": "2026-05-12", "close": 3.17, "volume": 1611250.0}, {"date": "2026-05-13", "close": 3.19, "volume": 395980.0}, {"date": "2026-05-14", "close": 3.1, "volume": 1283814.0}, {"date": "2026-05-15", "close": 2.94, "volume": 2089830.0}, {"date": "2026-05-18", "close": 2.9, "volume": 1275287.0}, {"date": "2026-05-19", "close": 2.88, "volume": 1359236.0}, {"date": "2026-05-20", "close": 3.39, "volume": 6660186.0}, {"date": "2026-05-21", "close": 3.76, "volume": 2766786.0}, {"date": "2026-05-22", "close": 3.57, "volume": 1625948.0}, {"date": "2026-05-25", "close": 3.35, "volume": 1646310.0}, {"date": "2026-05-26", "close": 3.46, "volume": 2696707.0}, {"date": "2026-05-27", "close": 3.53, "volume": 982743.0}, {"date": "2026-05-28", "close": 3.4, "volume": 1122222.0}, {"date": "2026-05-29", "close": 3.37, "volume": 1483481.0}, {"date": "2026-06-01", "close": 3.71, "volume": 1643162.0}, {"date": "2026-06-02", "close": 3.95, "volume": 1972882.0}, {"date": "2026-06-03", "close": 3.69, "volume": 1522616.0}, {"date": "2026-06-04", "close": 3.56, "volume": 634376.0}, {"date": "2026-06-05", "close": 3.65, "volume": 1001755.0}, {"date": "2026-06-09", "close": 3.52, "volume": 1139116.0}, {"date": "2026-06-10", "close": 3.25, "volume": 1504736.0}, {"date": "2026-06-11", "close": 3.13, "volume": 2044315.0}, {"date": "2026-06-12", "close": 3.08, "volume": 949484.0}, {"date": "2026-06-15", "close": 3.15, "volume": 938194.0}, {"date": "2026-06-16", "close": 3.05, "volume": 1263483.0}, {"date": "2026-06-17", "close": 3.16, "volume": 1368987.0}, {"date": "2026-06-18", "close": 3.2, "volume": 1658663.0}, {"date": "2026-06-19", "close": 3.16, "volume": 1037033.0}, {"date": "2026-06-22", "close": 2.95, "volume": 1212131.0}, {"date": "2026-06-23", "close": 2.77, "volume": 2201508.0}, {"date": "2026-06-24", "close": 2.86, "volume": 1613550.0}, {"date": "2026-06-25", "close": 2.91, "volume": 1577327.0}, {"date": "2026-06-26", "close": 2.91, "volume": 1446586.0}, {"date": "2026-06-29", "close": 2.97, "volume": 1509613.0}, {"date": "2026-06-30", "close": 3.07, "volume": 2068249.0}, {"date": "2026-07-01", "close": 3.14, "volume": 2696826.0}, {"date": "2026-07-02", "close": 3.01, "volume": 1830052.0}, {"date": "2026-07-03", "close": 3.04, "volume": 1286039.0}, {"date": "2026-07-06", "close": 3.1, "volume": 1013160.0}, {"date": "2026-07-07", "close": 3.35, "volume": 1805716.0}, {"date": "2026-07-08", "close": 3.39, "volume": 1075498.0}, {"date": "2026-07-09", "close": 3.38, "volume": 808848.0}, {"date": "2026-07-10", "close": 3.38, "volume": 497829.0}, {"date": "2026-07-13", "close": 3.33, "volume": 761131.0}, {"date": "2026-07-14", "close": 3.35, "volume": 1123131.0}, {"date": "2026-07-15", "close": 3.54, "volume": 1128496.0}, {"date": "2026-07-16", "close": 3.56, "volume": 791195.0}, {"date": "2026-07-17", "close": 3.32, "volume": 2204091.0}, {"date": "2026-07-20", "close": 3.35, "volume": 858889.0}, {"date": "2026-07-21", "close": 3.63, "volume": 860575.0}, {"date": "2026-07-22", "close": 3.59, "volume": 598032.0}, {"date": "2026-07-23", "close": 3.49, "volume": 1385627.0}, {"date": "2026-07-24", "close": 3.41, "volume": 953764.0}, {"date": "2026-07-27", "close": 3.52, "volume": 1559932.0}, {"date": "2026-07-28", "close": 3.53, "volume": 1285862.0}, {"date": "2026-07-29", "close": 3.39, "volume": 2024685.0}, {"date": "2026-07-30", "close": 3.3, "volume": 1933226.0}, {"date": "2026-07-31", "close": 3.34, "volume": 740176.0}, {"date": "2026-08-03", "close": 3.31, "volume": 974216.0}, {"date": "2026-08-04", "close": 3.51, "volume": 973850.0}, {"date": "2026-08-05", "close": 3.58, "volume": 1054366.0}, {"date": "2026-08-06", "close": 3.58, "volume": 591360.0}, {"date": "2026-08-07", "close": 3.67, "volume": 849249.0}, {"date": "2026-08-10", "close": 3.58, "volume": 700656.0}, {"date": "2026-08-11", "close": 3.6, "volume": 595454.0}, {"date": "2026-08-12", "close": 3.62, "volume": 833363.0}, {"date": "2026-08-13", "close": 3.61, "volume": 694186.0}, {"date": "2026-08-14", "close": 3.73, "volume": 966257.0}, {"date": "2026-08-17", "close": 3.6, "volume": 473299.0}, {"date": "2026-08-18", "close": 3.52, "volume": 1836345.0}, {"date": "2026-08-19", "close": 3.61, "volume": 1379812.0}, {"date": "2026-08-20", "close": 3.73, "volume": 1488941.0}, {"date": "2026-08-21", "close": 3.55, "volume": 1059541.0}, {"date": "2026-08-24", "close": 3.53, "volume": 585829.0}, {"date": "2026-08-25", "close": 3.63, "volume": 494489.0}, {"date": "2026-08-26", "close": 3.46, "volume": 1182701.0}, {"date": "2026-08-27", "close": 3.36, "volume": 1632258.0}, {"date": "2026-08-28", "close": 3.28, "volume": 751930.0}, {"date": "2026-08-31", "close": 3.23, "volume": 1520297.0}, {"date": "2026-09-01", "close": 3.21, "volume": 669463.0}, {"date": "2026-09-02", "close": 3.16, "volume": 770219.0}, {"date": "2026-09-03", "close": 3.1, "volume": 1428689.0}, {"date": "2026-09-04", "close": 3.22, "volume": 1026931.0}, {"date": "2026-09-07", "close": 3.19, "volume": 601796.0}, {"date": "2026-09-08", "close": 3.14, "volume": 801302.0}, {"date": "2026-09-09", "close": 3.06, "volume": 742996.0}, {"date": "2026-09-10", "close": 3.01, "volume": 686836.0}, {"date": "2026-09-11", "close": 2.96, "volume": 492888.0}, {"date": "2026-09-14", "close": 2.9, "volume": 970613.0}, {"date": "2026-09-15", "close": 2.98, "volume": 999855.0}, {"date": "2026-09-16", "close": 2.91, "volume": 1144273.0}, {"date": "2026-09-17", "close": 2.91, "volume": 501930.0}, {"date": "2026-09-18", "close": 3.1, "volume": 2471614.0}, {"date": "2026-09-21", "close": 2.95, "volume": 617369.0}, {"date": "2026-09-22", "close": 3.13, "volume": 1180091.0}, {"date": "2026-09-23", "close": 3.05, "volume": 724448.0}, {"date": "2026-09-24", "close": 3.14, "volume": 793219.0}, {"date": "2026-09-25", "close": 3.14, "volume": 463960.0}, {"date": "2026-09-28", "close": 3.15, "volume": 1348316.0}, {"date": "2026-09-29", "close": 3.15, "volume": 411561.0}, {"date": "2026-09-30", "close": 3.16, "volume": 542374.0}, {"date": "2026-10-01", "close": 3.18, "volume": 369513.0}, {"date": "2026-10-02", "close": 3.27, "volume": 348626.0}, {"date": "2026-10-05", "close": 3.31, "volume": 319571.0}, {"date": "2026-10-06", "close": 3.14, "volume": 705288.0}, {"date": "2026-10-07", "close": 3.17, "volume": 490011.0}, {"date": "2026-10-08", "close": 3.17, "volume": 798023.0}, {"date": "2026-10-09", "close": 3.22, "volume": 337180.0}, {"date": "2026-10-12", "close": 3.19, "volume": 404633.0}, {"date": "2026-10-13", "close": 3.1, "volume": 407984.0}, {"date": "2026-10-14", "close": 3.14, "volume": 303017.0}, {"date": "2026-10-15", "close": 3.02, "volume": 792473.0}, {"date": "2026-10-16", "close": 3.21, "volume": 407178.0}, {"date": "2026-10-19", "close": 3.11, "volume": 275948.0}, {"date": "2026-10-20", "close": 3.16, "volume": 356045.0}, {"date": "2026-10-21", "close": 3.23, "volume": 349330.0}, {"date": "2026-10-22", "close": 3.27, "volume": 331151.0}, {"date": "2026-10-23", "close": 3.11, "volume": 906994.0}, {"date": "2026-10-26", "close": 3.26, "volume": 768124.0}, {"date": "2026-10-27", "close": 3.16, "volume": 1445312.0}], "refreshing": true}