{"ticker": "CXL", "overview": {"name": "Calix Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CXL", "has_prices": true, "as_of": "2026-09-07", "last": 0.25, "prev_close": 0.26, "change": -0.010000000000000009, "change_pct": -0.03846153846153849, "session_volume": 96716.0, "vwap_5": 0.23803073772317293, "vwap_20": 0.2942235268073608, "vwap_60": 0.33793654993279015, "vwap_250": 0.7460835883011192, "high_52w": 1.7, "low_52w": 0.23, "avg_volume_20": 830719.6, "sessions": 400, "market_cap": {"value": 48605523.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156137", "src": "ASX", "ticker": "CXL", "cik": "", "company": "Calix Limited", "company_raw": "Calix Limited", "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 CXL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156137", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15349}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dr. Philip Hargraves Hodgson", "notice_type": "3Y", "direct_shares": 2421597.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152078-2A1705732", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Mark Sceats", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-24", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Hodgson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Turnbull", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jack Hamilton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr J Hamilton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-23", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L O'Neill", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-23", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr M Sceats", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-23", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr P Hodgson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-23", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Turnbull", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-23", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/cxl", "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": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/cxl", "needs_ocr": 0}], "directors": [{"name": "Dr. Philip Hargraves Hodgson", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}, {"name": "P Turnbull", "first_seen": "2018-07-23", "last_seen": "2018-07-23", "status": "past", "notices": 1}, {"name": "L O'Neill", "first_seen": "2018-07-23", "last_seen": "2018-07-23", "status": "past", "notices": 1}, {"name": "Dr P Hodgson", "first_seen": "2018-07-23", "last_seen": "2018-07-23", "status": "past", "notices": 1}, {"name": "Dr M Sceats", "first_seen": "2018-07-23", "last_seen": "2018-07-23", "status": "past", "notices": 1}, {"name": "Dr J Hamilton", "first_seen": "2018-07-23", "last_seen": "2018-07-23", "status": "past", "notices": 1}, {"name": "Phil Hodgson", "first_seen": "2019-10-21", "last_seen": "2019-10-21", "status": "past", "notices": 1}, {"name": "Peter Turnbull", "first_seen": "2019-10-21", "last_seen": "2019-10-21", "status": "past", "notices": 1}, {"name": "Jack Hamilton", "first_seen": "2019-10-21", "last_seen": "2019-10-21", "status": "past", "notices": 1}, {"name": "Dr Mark Sceats", "first_seen": "2024-11-24", "last_seen": "2024-11-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - CXL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155402-2A1707072"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director Interests - 3Y Phil Hodgson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152078-2A1705732"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting / Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151657-2A1705544"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Application for quotation of securities - CXL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132103-2A1695478"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}], "performance": {"ticker": "CXL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-20", "close": 0.63, "volume": 2499947.0}, {"date": "2018-07-23", "close": 0.82, "volume": 1376612.0}, {"date": "2018-07-24", "close": 0.82, "volume": 580411.0}, {"date": "2018-07-25", "close": 0.875, "volume": 847183.0}, {"date": "2018-07-26", "close": 0.94, "volume": 893996.0}, {"date": "2018-07-27", "close": 0.95, "volume": 799933.0}, {"date": "2018-07-30", "close": 0.92, "volume": 216299.0}, {"date": "2018-07-31", "close": 0.88, "volume": 142947.0}, {"date": "2018-08-01", "close": 0.85, "volume": 149205.0}, {"date": "2018-08-02", "close": 0.86, "volume": 65458.0}, {"date": "2018-08-03", "close": 0.85, "volume": 64082.0}, {"date": "2018-08-06", "close": 0.82, "volume": 93640.0}, {"date": "2018-08-07", "close": 0.895, "volume": 163670.0}, {"date": "2018-08-08", "close": 0.9, "volume": 5652.0}, {"date": "2018-08-09", "close": 0.89, "volume": 29784.0}, {"date": "2018-08-10", "close": 0.885, "volume": 52482.0}, {"date": "2018-08-13", "close": 0.83, "volume": 135132.0}, {"date": "2018-08-14", "close": 0.84, "volume": 55189.0}, {"date": "2018-08-15", "close": 0.84, "volume": 51297.0}, {"date": "2018-08-16", "close": 0.84, "volume": 33526.0}, {"date": "2018-08-17", "close": 0.82, "volume": 99548.0}, {"date": "2018-08-20", "close": 0.835, "volume": 35034.0}, {"date": "2018-08-21", "close": 0.84, "volume": 34360.0}, {"date": "2018-08-22", "close": 0.825, "volume": 32021.0}, {"date": "2018-08-23", "close": 0.825, "volume": 11001.0}, {"date": "2018-08-24", "close": 0.83, "volume": 34120.0}, {"date": "2018-08-27", "close": 0.86, "volume": 286229.0}, {"date": "2018-08-28", "close": 0.85, "volume": 66463.0}, {"date": "2018-08-29", "close": 0.835, "volume": 73309.0}, {"date": "2018-08-30", "close": 0.85, "volume": 55900.0}, {"date": "2018-08-31", "close": 0.83, "volume": 216130.0}, {"date": "2018-09-03", "close": 0.935, "volume": 240570.0}, {"date": "2018-09-04", "close": 0.93, "volume": 124756.0}, {"date": "2018-09-05", "close": 0.9, "volume": 154288.0}, {"date": "2018-09-06", "close": 0.9, "volume": 80617.0}, {"date": "2018-09-07", "close": 0.9, "volume": 94050.0}, {"date": "2018-09-10", "close": 0.86, "volume": 109670.0}, {"date": "2018-09-11", "close": 0.81, "volume": 346990.0}, {"date": "2018-09-12", "close": 0.79, "volume": 80536.0}, {"date": "2018-09-13", "close": 0.73, "volume": 81441.0}, {"date": "2018-09-14", "close": 0.78, "volume": 21528.0}, {"date": "2018-09-17", "close": 0.83, "volume": 32595.0}, {"date": "2018-09-18", "close": 0.83, "volume": 123204.0}, {"date": "2018-09-19", "close": 0.835, "volume": 89563.0}, {"date": "2018-09-20", "close": 0.78, "volume": 63076.0}, {"date": "2018-09-21", "close": 0.78, "volume": 50000.0}, {"date": "2018-09-24", "close": 0.745, "volume": 81820.0}, {"date": "2018-09-25", "close": 0.75, "volume": 193111.0}, {"date": "2018-09-26", "close": 0.735, "volume": 35600.0}, {"date": "2018-09-27", "close": 0.73, "volume": 44350.0}, {"date": "2018-09-28", "close": 0.745, "volume": 12566.0}, {"date": "2018-10-01", "close": 0.75, "volume": 6828840.0}, {"date": "2018-10-02", "close": 0.75, "volume": 2500.0}, {"date": "2018-10-03", "close": 0.75, "volume": 10002.0}, {"date": "2018-10-04", "close": 0.795, "volume": 60989.0}, {"date": "2018-10-05", "close": 0.75, "volume": 17045.0}, {"date": "2018-10-08", "close": 0.75, "volume": 679.0}, {"date": "2018-10-09", "close": 0.78, "volume": 31062.0}, {"date": "2018-10-10", "close": 0.79, "volume": 9600.0}, {"date": "2018-10-11", "close": 0.765, "volume": 48303.0}, {"date": "2018-10-12", "close": 0.74, "volume": 50918.0}, {"date": "2018-10-15", "close": 0.725, "volume": 166170.0}, {"date": "2018-10-16", "close": 0.73, "volume": 48151.0}, {"date": "2018-10-17", "close": 0.74, "volume": 34500.0}, {"date": "2018-10-18", "close": 0.73, "volume": 9100.0}, {"date": "2018-10-19", "close": 0.74, "volume": 1005.0}, {"date": "2018-10-22", "close": 0.74, "volume": 36320.0}, {"date": "2018-10-23", "close": 0.73, "volume": 5162.0}, {"date": "2018-10-24", "close": 0.76, "volume": 145726.0}, {"date": "2018-10-25", "close": 0.75, "volume": 323926.0}, {"date": "2018-10-26", "close": 0.755, "volume": 847.0}, {"date": "2018-10-29", "close": 0.735, "volume": 100000.0}, {"date": "2018-10-30", "close": 0.79, "volume": 93588.0}, {"date": "2018-10-31", "close": 0.79, "volume": 10000.0}, {"date": "2018-11-01", "close": 0.79, "volume": 383743.0}, {"date": "2018-11-02", "close": 0.79, "volume": 100000.0}, {"date": "2018-11-06", "close": 0.8, "volume": 6312.0}, {"date": "2018-11-07", "close": 0.805, "volume": 39480.0}, {"date": "2018-11-08", "close": 0.805, "volume": 129279.0}, {"date": "2018-11-09", "close": 0.805, "volume": 26100.0}, {"date": "2018-11-12", "close": 0.8, "volume": 30524.0}, {"date": "2018-11-13", "close": 0.79, "volume": 185000.0}, {"date": "2018-11-14", "close": 0.805, "volume": 3000.0}, {"date": "2018-11-15", "close": 0.795, "volume": 7574.0}, {"date": "2018-11-16", "close": 0.805, "volume": 2616.0}, {"date": "2018-11-20", "close": 0.805, "volume": 20569.0}, {"date": "2018-11-21", "close": 0.795, "volume": 31587.0}, {"date": "2018-11-22", "close": 0.77, "volume": 40383.0}, {"date": "2018-11-23", "close": 0.775, "volume": 5475.0}, {"date": "2018-11-26", "close": 0.78, "volume": 12082.0}, {"date": "2018-11-27", "close": 0.8, "volume": 19974.0}, {"date": "2018-11-28", "close": 0.8, "volume": 2526.0}, {"date": "2018-11-29", "close": 0.795, "volume": 1.0}, {"date": "2018-11-30", "close": 0.77, "volume": 10000.0}, {"date": "2018-12-03", "close": 0.77, "volume": 16787.0}, {"date": "2018-12-05", "close": 0.75, "volume": 30758.0}, {"date": "2018-12-06", "close": 0.74, "volume": 23449.0}, {"date": "2018-12-07", "close": 0.72, "volume": 36213.0}, {"date": "2018-12-10", "close": 0.71, "volume": 20367.0}, {"date": "2018-12-12", "close": 0.7, "volume": 31913.0}, {"date": "2018-12-13", "close": 0.7, "volume": 8051.0}, {"date": "2018-12-14", "close": 0.725, "volume": 12883.0}, {"date": "2018-12-17", "close": 0.725, "volume": 9999.0}, {"date": "2018-12-19", "close": 0.735, "volume": 15000.0}, {"date": "2018-12-20", "close": 0.795, "volume": 25000.0}, {"date": "2018-12-24", "close": 0.755, "volume": 1000.0}, {"date": "2018-12-27", "close": 0.785, "volume": 6871.0}, {"date": "2018-12-28", "close": 0.785, "volume": 11171.0}, {"date": "2018-12-31", "close": 0.795, "volume": 46286.0}, {"date": "2019-01-02", "close": 0.795, "volume": 44887.0}, {"date": "2019-01-03", "close": 0.79, "volume": 24203.0}, {"date": "2019-01-07", "close": 0.76, "volume": 25000.0}, {"date": "2019-01-08", "close": 0.78, "volume": 46366.0}, {"date": "2019-01-09", "close": 0.745, "volume": 22700.0}, {"date": "2019-01-10", "close": 0.76, "volume": 8600.0}, {"date": "2019-01-11", "close": 0.78, "volume": 24000.0}, {"date": "2019-01-14", "close": 0.76, "volume": 1500.0}, {"date": "2019-01-15", "close": 0.76, "volume": 7000.0}, {"date": "2019-01-16", "close": 0.755, "volume": 26136.0}, {"date": "2019-01-17", "close": 0.74, "volume": 78595.0}, {"date": "2019-01-22", "close": 0.74, "volume": 35000.0}, {"date": "2019-01-23", "close": 0.74, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.74, "volume": 18447.0}, {"date": "2019-01-29", "close": 0.73, "volume": 201563.0}, {"date": "2019-01-30", "close": 0.755, "volume": 133744.0}, {"date": "2019-01-31", "close": 0.755, "volume": 19787.0}, {"date": "2019-02-01", "close": 0.755, "volume": 16814.0}, {"date": "2019-02-04", "close": 0.78, "volume": 8708.0}, {"date": "2019-02-05", "close": 0.77, "volume": 116140.0}, {"date": "2019-02-06", "close": 0.81, "volume": 72157.0}, {"date": "2019-02-08", "close": 0.8, "volume": 7500.0}, {"date": "2019-02-11", "close": 0.82, "volume": 2000.0}, {"date": "2019-02-12", "close": 0.805, "volume": 12397.0}, {"date": "2019-02-13", "close": 0.8, "volume": 5000.0}, {"date": "2019-02-14", "close": 0.83, "volume": 45431.0}, {"date": "2019-02-15", "close": 0.83, "volume": 15256.0}, {"date": "2019-02-20", "close": 0.78, "volume": 30765.0}, {"date": "2019-02-21", "close": 0.825, "volume": 15777.0}, {"date": "2019-02-22", "close": 0.825, "volume": 16600.0}, {"date": "2019-02-25", "close": 0.825, "volume": 68.0}, {"date": "2019-02-26", "close": 0.835, "volume": 126576.0}, {"date": "2019-02-27", "close": 0.82, "volume": 70000.0}, {"date": "2019-02-28", "close": 0.82, "volume": 25000.0}, {"date": "2019-03-01", "close": 0.835, "volume": 3120.0}, {"date": "2019-03-04", "close": 0.82, "volume": 1315.0}, {"date": "2019-03-05", "close": 0.835, "volume": 12662.0}, {"date": "2019-03-06", "close": 0.825, "volume": 715077.0}, {"date": "2019-03-07", "close": 0.8, "volume": 96067.0}, {"date": "2019-03-11", "close": 0.805, "volume": 10510.0}, {"date": "2019-03-12", "close": 0.8, "volume": 27290.0}, {"date": "2019-03-13", "close": 0.8, "volume": 493.0}, {"date": "2019-03-14", "close": 0.785, "volume": 15266.0}, {"date": "2019-03-15", "close": 0.76, "volume": 15500.0}, {"date": "2019-03-18", "close": 0.75, "volume": 24883.0}, {"date": "2019-03-19", "close": 0.75, "volume": 67190.0}, {"date": "2019-03-20", "close": 0.75, "volume": 27987.0}, {"date": "2019-03-21", "close": 0.76, "volume": 83988.0}, {"date": "2019-03-22", "close": 0.76, "volume": 426951.0}, {"date": "2019-03-25", "close": 0.75, "volume": 20000.0}, {"date": "2019-03-26", "close": 0.74, "volume": 11800.0}, {"date": "2019-03-27", "close": 0.73, "volume": 10000.0}, {"date": "2019-03-28", "close": 0.715, "volume": 44009.0}, {"date": "2019-03-29", "close": 0.75, "volume": 66900.0}, {"date": "2019-04-01", "close": 0.75, "volume": 6296.0}, {"date": "2019-04-03", "close": 0.72, "volume": 58095.0}, {"date": "2019-04-04", "close": 0.725, "volume": 4500.0}, {"date": "2019-04-05", "close": 0.725, "volume": 1100.0}, {"date": "2019-04-08", "close": 0.725, "volume": 12096.0}, {"date": "2019-04-09", "close": 0.74, "volume": 2047.0}, {"date": "2019-04-10", "close": 0.725, "volume": 23357.0}, {"date": "2019-04-11", "close": 0.72, "volume": 30000.0}, {"date": "2019-04-12", "close": 0.715, "volume": 11895.0}, {"date": "2019-04-15", "close": 0.71, "volume": 7001.0}, {"date": "2019-04-16", "close": 0.715, "volume": 600.0}, {"date": "2019-04-18", "close": 0.715, "volume": 7595.0}, {"date": "2019-04-23", "close": 0.725, "volume": 1282.0}, {"date": "2019-04-24", "close": 0.71, "volume": 77939.0}, {"date": "2019-04-26", "close": 0.71, "volume": 56276.0}, {"date": "2019-04-29", "close": 0.73, "volume": 28982.0}, {"date": "2019-04-30", "close": 0.725, "volume": 1100.0}, {"date": "2019-05-01", "close": 0.735, "volume": 30000.0}, {"date": "2019-05-02", "close": 0.725, "volume": 16865.0}, {"date": "2019-05-03", "close": 0.72, "volume": 106884.0}, {"date": "2019-05-06", "close": 0.72, "volume": 4665.0}, {"date": "2019-05-07", "close": 0.715, "volume": 10686.0}, {"date": "2019-05-09", "close": 0.715, "volume": 41000.0}, {"date": "2019-05-14", "close": 0.71, "volume": 47038.0}, {"date": "2019-05-16", "close": 0.74, "volume": 8888.0}, {"date": "2019-05-20", "close": 0.7, "volume": 45035.0}, {"date": "2019-05-21", "close": 0.7, "volume": 24717.0}, {"date": "2019-05-22", "close": 0.7, "volume": 800.0}, {"date": "2019-05-23", "close": 0.7, "volume": 7857.0}, {"date": "2019-05-27", "close": 0.705, "volume": 18939.0}, {"date": "2019-05-28", "close": 0.71, "volume": 200.0}, {"date": "2019-05-29", "close": 0.69, "volume": 21855.0}, {"date": "2019-05-30", "close": 0.685, "volume": 147.0}, {"date": "2019-05-31", "close": 0.7, "volume": 30180.0}, {"date": "2019-06-04", "close": 0.685, "volume": 5000.0}, {"date": "2019-06-05", "close": 0.72, "volume": 24783.0}, {"date": "2019-06-06", "close": 0.71, "volume": 6729.0}, {"date": "2019-06-11", "close": 0.71, "volume": 535.0}, {"date": "2019-06-12", "close": 0.69, "volume": 20447.0}, {"date": "2019-06-13", "close": 0.68, "volume": 8500.0}, {"date": "2019-06-14", "close": 0.685, "volume": 18637.0}, {"date": "2019-06-17", "close": 0.695, "volume": 10000.0}, {"date": "2019-06-18", "close": 0.67, "volume": 145000.0}, {"date": "2019-06-20", "close": 0.65, "volume": 96192.0}, {"date": "2019-06-21", "close": 0.68, "volume": 43000.0}, {"date": "2019-06-25", "close": 0.65, "volume": 5000.0}, {"date": "2019-06-26", "close": 0.68, "volume": 4291.0}, {"date": "2019-06-27", "close": 0.69, "volume": 10888.0}, {"date": "2019-06-28", "close": 0.665, "volume": 2005000.0}, {"date": "2019-07-01", "close": 0.67, "volume": 29400.0}, {"date": "2019-07-03", "close": 0.7, "volume": 15000.0}, {"date": "2019-07-04", "close": 0.71, "volume": 39863.0}, {"date": "2019-07-05", "close": 0.705, "volume": 21453.0}, {"date": "2019-07-08", "close": 0.71, "volume": 38092.0}, {"date": "2019-07-09", "close": 0.725, "volume": 25294.0}, {"date": "2019-07-10", "close": 0.73, "volume": 31015.0}, {"date": "2019-07-11", "close": 0.73, "volume": 20637.0}, {"date": "2019-07-12", "close": 0.76, "volume": 76374.0}, {"date": "2019-07-15", "close": 0.76, "volume": 2000.0}, {"date": "2019-07-16", "close": 0.855, "volume": 160168.0}, {"date": "2019-07-17", "close": 0.8, "volume": 69612.0}, {"date": "2019-07-19", "close": 0.79, "volume": 92099.0}, {"date": "2019-07-22", "close": 0.81, "volume": 971.0}, {"date": "2019-07-23", "close": 0.82, "volume": 5948.0}, {"date": "2019-07-25", "close": 0.83, "volume": 40781.0}, {"date": "2019-07-26", "close": 0.825, "volume": 25588.0}, {"date": "2019-07-29", "close": 0.81, "volume": 30417.0}, {"date": "2019-07-30", "close": 0.84, "volume": 141454.0}, {"date": "2019-07-31", "close": 0.83, "volume": 28884.0}, {"date": "2019-08-01", "close": 0.81, "volume": 27906.0}, {"date": "2019-08-02", "close": 0.81, "volume": 8780.0}, {"date": "2019-08-05", "close": 0.8, "volume": 33636.0}, {"date": "2019-08-06", "close": 0.78, "volume": 41741.0}, {"date": "2019-08-07", "close": 0.83, "volume": 122190.0}, {"date": "2019-08-08", "close": 0.835, "volume": 112390.0}, {"date": "2019-08-09", "close": 0.84, "volume": 1435402.0}, {"date": "2019-08-12", "close": 0.9, "volume": 94704.0}, {"date": "2019-08-13", "close": 0.94, "volume": 152886.0}, {"date": "2019-08-14", "close": 1.01, "volume": 369099.0}, {"date": "2019-08-15", "close": 0.925, "volume": 298047.0}, {"date": "2019-08-16", "close": 0.875, "volume": 60940.0}, {"date": "2019-08-19", "close": 0.9, "volume": 237821.0}, {"date": "2019-08-20", "close": 0.89, "volume": 100577.0}, {"date": "2019-08-21", "close": 0.885, "volume": 51822.0}, {"date": "2019-08-22", "close": 0.86, "volume": 28534.0}, {"date": "2019-08-23", "close": 0.855, "volume": 27439.0}, {"date": "2019-08-26", "close": 0.89, "volume": 29300.0}, {"date": "2019-08-27", "close": 0.87, "volume": 74753.0}, {"date": "2019-08-28", "close": 0.89, "volume": 23754.0}, {"date": "2019-08-29", "close": 0.835, "volume": 62340.0}, {"date": "2019-08-30", "close": 0.74, "volume": 560065.0}, {"date": "2019-09-02", "close": 0.725, "volume": 131030.0}, {"date": "2019-09-03", "close": 0.8, "volume": 22292.0}, {"date": "2019-09-04", "close": 0.72, "volume": 54000.0}, {"date": "2019-09-05", "close": 0.75, "volume": 1350.0}, {"date": "2019-09-09", "close": 0.82, "volume": 3858.0}, {"date": "2019-09-10", "close": 0.78, "volume": 51611.0}, {"date": "2019-09-11", "close": 0.78, "volume": 33000.0}, {"date": "2019-09-12", "close": 0.78, "volume": 29389.0}, {"date": "2019-09-13", "close": 0.865, "volume": 22235.0}, {"date": "2019-09-16", "close": 0.85, "volume": 2952.0}, {"date": "2019-09-17", "close": 0.815, "volume": 15850.0}, {"date": "2019-09-18", "close": 0.82, "volume": 22500.0}, {"date": "2019-09-19", "close": 0.82, "volume": 78707.0}, {"date": "2019-09-20", "close": 0.8, "volume": 34172.0}, {"date": "2019-09-23", "close": 0.79, "volume": 6750.0}, {"date": "2019-09-24", "close": 0.76, "volume": 44115.0}, {"date": "2019-09-27", "close": 0.74, "volume": 243791.0}, {"date": "2019-09-30", "close": 0.75, "volume": 61090.0}, {"date": "2019-10-01", "close": 0.76, "volume": 49265.0}, {"date": "2019-10-02", "close": 0.72, "volume": 189530.0}, {"date": "2019-10-03", "close": 0.69, "volume": 365615.0}, {"date": "2019-10-04", "close": 0.68, "volume": 213342.0}, {"date": "2019-10-07", "close": 0.68, "volume": 265038.0}, {"date": "2019-10-08", "close": 0.67, "volume": 338250.0}, {"date": "2019-10-09", "close": 0.665, "volume": 266096.0}, {"date": "2019-10-10", "close": 0.67, "volume": 152413.0}, {"date": "2019-10-11", "close": 0.69, "volume": 1233527.0}, {"date": "2019-10-14", "close": 0.695, "volume": 349263.0}, {"date": "2019-10-15", "close": 0.69, "volume": 101925.0}, {"date": "2019-10-16", "close": 0.685, "volume": 131051.0}, {"date": "2019-10-17", "close": 0.71, "volume": 167246.0}, {"date": "2019-10-18", "close": 0.72, "volume": 81826.0}, {"date": "2019-10-21", "close": 0.71, "volume": 1246250.0}, {"date": "2019-10-22", "close": 0.71, "volume": 65343.0}, {"date": "2019-10-23", "close": 0.715, "volume": 91967.0}, {"date": "2019-10-24", "close": 0.72, "volume": 94028.0}, {"date": "2019-10-25", "close": 0.71, "volume": 10551.0}, {"date": "2019-10-28", "close": 0.715, "volume": 1776.0}, {"date": "2019-10-29", "close": 0.7, "volume": 20500.0}, {"date": "2019-10-30", "close": 0.68, "volume": 72242.0}, {"date": "2019-10-31", "close": 0.695, "volume": 18304.0}, {"date": "2019-11-01", "close": 0.705, "volume": 154903.0}, {"date": "2019-11-04", "close": 0.71, "volume": 382097.0}, {"date": "2019-11-05", "close": 0.715, "volume": 156351.0}, {"date": "2019-11-06", "close": 0.695, "volume": 69063.0}, {"date": "2019-11-07", "close": 0.7, "volume": 4215.0}, {"date": "2019-11-11", "close": 0.7, "volume": 96741.0}, {"date": "2019-11-12", "close": 0.7, "volume": 168824.0}, {"date": "2019-11-13", "close": 0.71, "volume": 7084.0}, {"date": "2019-11-14", "close": 0.7, "volume": 70000.0}, {"date": "2019-11-15", "close": 0.69, "volume": 79796.0}, {"date": "2019-11-18", "close": 0.69, "volume": 186710.0}, {"date": "2019-11-19", "close": 0.71, "volume": 141062.0}, {"date": "2019-11-20", "close": 0.75, "volume": 83991.0}, {"date": "2019-11-21", "close": 0.78, "volume": 135252.0}, {"date": "2019-11-22", "close": 0.78, "volume": 134402.0}, {"date": "2019-11-25", "close": 0.79, "volume": 189102.0}, {"date": "2019-11-26", "close": 0.8, "volume": 55481.0}, {"date": "2019-11-27", "close": 0.825, "volume": 255780.0}, {"date": "2019-11-28", "close": 0.8, "volume": 349104.0}, {"date": "2019-12-02", "close": 0.78, "volume": 155898.0}, {"date": "2019-12-03", "close": 0.77, "volume": 1310473.0}, {"date": "2019-12-04", "close": 0.745, "volume": 86968.0}, {"date": "2019-12-05", "close": 0.77, "volume": 439353.0}, {"date": "2019-12-06", "close": 0.765, "volume": 73969.0}, {"date": "2019-12-09", "close": 0.77, "volume": 49471.0}, {"date": "2019-12-10", "close": 0.77, "volume": 54110.0}, {"date": "2019-12-11", "close": 0.76, "volume": 112644.0}, {"date": "2019-12-12", "close": 0.735, "volume": 73256.0}, {"date": "2019-12-13", "close": 0.765, "volume": 87157.0}, {"date": "2019-12-16", "close": 0.78, "volume": 25000.0}, {"date": "2019-12-17", "close": 0.785, "volume": 1542068.0}, {"date": "2019-12-18", "close": 0.77, "volume": 15150.0}, {"date": "2019-12-19", "close": 0.77, "volume": 46239.0}, {"date": "2019-12-20", "close": 0.75, "volume": 3620.0}, {"date": "2019-12-23", "close": 0.77, "volume": 2500.0}, {"date": "2019-12-24", "close": 0.75, "volume": 20752.0}, {"date": "2019-12-27", "close": 0.755, "volume": 23697.0}, {"date": "2019-12-30", "close": 0.765, "volume": 2630.0}, {"date": "2019-12-31", "close": 0.765, "volume": 112.0}, {"date": "2020-01-03", "close": 0.75, "volume": 5084.0}, {"date": "2020-01-06", "close": 0.74, "volume": 38223.0}, {"date": "2020-01-07", "close": 0.76, "volume": 23666.0}, {"date": "2020-01-08", "close": 0.77, "volume": 37500.0}, {"date": "2020-01-10", "close": 0.75, "volume": 2000.0}, {"date": "2020-01-13", "close": 0.77, "volume": 51000.0}, {"date": "2020-01-14", "close": 0.77, "volume": 50977.0}, {"date": "2020-01-15", "close": 0.77, "volume": 231375.0}, {"date": "2020-01-16", "close": 0.785, "volume": 438982.0}, {"date": "2020-01-17", "close": 0.785, "volume": 52266.0}, {"date": "2020-01-20", "close": 0.785, "volume": 83241.0}, {"date": "2020-01-21", "close": 0.805, "volume": 125106.0}, {"date": "2020-01-22", "close": 0.845, "volume": 114718.0}, {"date": "2020-01-23", "close": 0.84, "volume": 68943.0}, {"date": "2020-01-24", "close": 0.835, "volume": 43541.0}, {"date": "2020-01-28", "close": 0.81, "volume": 120399.0}, {"date": "2020-01-29", "close": 0.795, "volume": 142199.0}, {"date": "2020-01-30", "close": 0.81, "volume": 27237.0}, {"date": "2020-01-31", "close": 0.797, "volume": 33465.0}, {"date": "2020-02-03", "close": 0.79, "volume": 75493.0}, {"date": "2020-02-04", "close": 0.78, "volume": 1728.0}, {"date": "2020-02-05", "close": 0.78, "volume": 2264.0}, {"date": "2020-02-06", "close": 0.78, "volume": 85329.0}, {"date": "2020-02-07", "close": 0.795, "volume": 6894687.0}, {"date": "2020-02-10", "close": 0.875, "volume": 287751.0}, {"date": "2020-02-11", "close": 0.9, "volume": 581619.0}, {"date": "2020-02-12", "close": 0.91, "volume": 303075.0}, {"date": "2020-02-13", "close": 0.93, "volume": 391478.0}, {"date": "2020-02-14", "close": 0.925, "volume": 129512.0}, {"date": "2020-02-17", "close": 0.925, "volume": 201429.0}, {"date": "2020-02-18", "close": 0.905, "volume": 157103.0}, {"date": "2020-02-19", "close": 0.9, "volume": 164795.0}, {"date": "2020-02-20", "close": 0.915, "volume": 101491.0}, {"date": "2020-02-21", "close": 0.92, "volume": 15464.0}, {"date": "2020-02-24", "close": 0.845, "volume": 154908.0}, {"date": "2020-02-25", "close": 0.845, "volume": 190683.0}, {"date": "2020-02-26", "close": 0.88, "volume": 231568.0}, {"date": "2020-02-27", "close": 0.845, "volume": 382736.0}, {"date": "2020-02-28", "close": 0.805, "volume": 96038.0}, {"date": "2020-03-02", "close": 0.76, "volume": 325487.0}, {"date": "2020-03-03", "close": 0.79, "volume": 259162.0}, {"date": "2020-03-04", "close": 0.8, "volume": 98194.0}, {"date": "2020-03-05", "close": 0.8, "volume": 110607.0}, {"date": "2020-03-06", "close": 0.795, "volume": 60942.0}, {"date": "2020-03-09", "close": 0.755, "volume": 340781.0}, {"date": "2020-03-10", "close": 0.75, "volume": 200322.0}, {"date": "2020-03-11", "close": 0.785, "volume": 106379.0}, {"date": "2020-03-12", "close": 0.74, "volume": 134503.0}, {"date": "2020-03-13", "close": 0.735, "volume": 72574.0}, {"date": "2020-03-16", "close": 0.73, "volume": 56349.0}, {"date": "2020-03-17", "close": 0.725, "volume": 96289.0}, {"date": "2020-03-18", "close": 0.73, "volume": 107917.0}, {"date": "2020-03-19", "close": 0.66, "volume": 190952.0}, {"date": "2020-03-20", "close": 0.665, "volume": 29982.0}, {"date": "2020-03-23", "close": 0.515, "volume": 46166.0}, {"date": "2020-03-24", "close": 0.575, "volume": 40478.0}, {"date": "2020-03-25", "close": 0.555, "volume": 94825.0}, {"date": "2020-03-26", "close": 0.74, "volume": 43684.0}, {"date": "2020-03-27", "close": 0.635, "volume": 11856.0}, {"date": "2020-03-30", "close": 0.73, "volume": 127956.0}, {"date": "2020-03-31", "close": 0.74, "volume": 10914.0}, {"date": "2020-04-01", "close": 0.71, "volume": 112127.0}, {"date": "2020-04-02", "close": 0.71, "volume": 13741.0}, {"date": "2020-04-03", "close": 0.74, "volume": 55107.0}, {"date": "2020-04-06", "close": 0.72, "volume": 24966.0}, {"date": "2020-04-07", "close": 0.71, "volume": 43270.0}, {"date": "2020-04-08", "close": 0.71, "volume": 39770.0}, {"date": "2020-04-09", "close": 0.73, "volume": 28058.0}, {"date": "2020-04-14", "close": 0.74, "volume": 102563.0}, {"date": "2020-04-15", "close": 0.73, "volume": 22191.0}, {"date": "2020-04-16", "close": 0.72, "volume": 1094.0}, {"date": "2020-04-17", "close": 0.72, "volume": 72900.0}, {"date": "2020-04-20", "close": 0.72, "volume": 1022.0}, {"date": "2020-04-21", "close": 0.7, "volume": 19949.0}, {"date": "2020-04-22", "close": 0.7, "volume": 1386.0}, {"date": "2020-04-23", "close": 0.69, "volume": 27903.0}, {"date": "2020-04-24", "close": 0.71, "volume": 32488.0}, {"date": "2020-04-27", "close": 0.7, "volume": 26732.0}, {"date": "2020-04-28", "close": 0.68, "volume": 33599.0}, {"date": "2020-04-29", "close": 0.67, "volume": 6168.0}, {"date": "2020-04-30", "close": 0.67, "volume": 43460.0}, {"date": "2020-05-01", "close": 0.63, "volume": 101970.0}, {"date": "2020-05-04", "close": 0.69, "volume": 15507.0}, {"date": "2020-05-05", "close": 0.68, "volume": 3696465.0}, {"date": "2020-05-06", "close": 0.7, "volume": 24302.0}, {"date": "2020-05-07", "close": 0.7, "volume": 99425.0}, {"date": "2020-05-08", "close": 0.69, "volume": 199994.0}, {"date": "2020-05-11", "close": 0.71, "volume": 14411.0}, {"date": "2020-05-12", "close": 0.695, "volume": 11428.0}, {"date": "2020-05-13", "close": 0.685, "volume": 38998.0}, {"date": "2020-05-14", "close": 0.685, "volume": 3097.0}, {"date": "2020-05-15", "close": 0.69, "volume": 2250.0}, {"date": "2020-05-18", "close": 0.71, "volume": 26736.0}, {"date": "2020-05-19", "close": 0.735, "volume": 30753.0}, {"date": "2020-05-20", "close": 0.77, "volume": 12094.0}, {"date": "2020-05-21", "close": 0.77, "volume": 9782.0}, {"date": "2020-05-22", "close": 0.75, "volume": 12971.0}, {"date": "2020-05-25", "close": 0.78, "volume": 14575.0}, {"date": "2020-05-26", "close": 0.775, "volume": 2353.0}, {"date": "2020-05-28", "close": 0.76, "volume": 14310.0}, {"date": "2020-05-29", "close": 0.77, "volume": 9877.0}, {"date": "2020-06-01", "close": 0.75, "volume": 6098.0}, {"date": "2020-06-02", "close": 0.73, "volume": 50945.0}, {"date": "2020-06-03", "close": 0.74, "volume": 28518.0}, {"date": "2020-06-04", "close": 0.72, "volume": 9919.0}, {"date": "2020-06-09", "close": 0.735, "volume": 51916.0}, {"date": "2020-06-10", "close": 0.75, "volume": 11946.0}, {"date": "2020-06-11", "close": 0.745, "volume": 59184.0}, {"date": "2020-06-12", "close": 0.715, "volume": 23685.0}, {"date": "2020-06-15", "close": 0.73, "volume": 23404.0}, {"date": "2020-06-16", "close": 0.735, "volume": 9267.0}, {"date": "2020-06-17", "close": 0.74, "volume": 8182.0}, {"date": "2020-06-18", "close": 0.76, "volume": 29303.0}, {"date": "2020-06-19", "close": 0.75, "volume": 2055.0}, {"date": "2020-06-22", "close": 0.75, "volume": 40851.0}, {"date": "2020-06-23", "close": 0.76, "volume": 49834.0}, {"date": "2020-06-25", "close": 0.755, "volume": 37271.0}, {"date": "2020-06-26", "close": 0.75, "volume": 50892.0}, {"date": "2020-06-29", "close": 0.73, "volume": 9869.0}, {"date": "2020-06-30", "close": 0.765, "volume": 50003.0}, {"date": "2020-07-01", "close": 0.75, "volume": 89996.0}, {"date": "2020-07-02", "close": 0.755, "volume": 43795.0}, {"date": "2020-07-03", "close": 0.735, "volume": 28720.0}, {"date": "2020-07-06", "close": 0.76, "volume": 179245.0}, {"date": "2020-07-07", "close": 0.755, "volume": 53297.0}, {"date": "2020-07-08", "close": 0.76, "volume": 33873.0}, {"date": "2020-07-09", "close": 0.762, "volume": 576037.0}, {"date": "2020-07-10", "close": 0.81, "volume": 97874.0}, {"date": "2020-07-13", "close": 0.815, "volume": 113816.0}, {"date": "2020-07-14", "close": 0.83, "volume": 11612.0}, {"date": "2020-07-15", "close": 0.8, "volume": 6425.0}, {"date": "2020-07-16", "close": 0.79, "volume": 8673.0}, {"date": "2020-07-17", "close": 0.78, "volume": 22115.0}, {"date": "2020-07-20", "close": 0.735, "volume": 107644.0}, {"date": "2020-07-21", "close": 0.745, "volume": 27733.0}, {"date": "2020-07-22", "close": 0.745, "volume": 23290.0}, {"date": "2020-07-23", "close": 0.745, "volume": 15569.0}, {"date": "2020-07-24", "close": 0.755, "volume": 10361.0}, {"date": "2020-07-27", "close": 0.755, "volume": 737.0}, {"date": "2020-07-28", "close": 0.8, "volume": 50391.0}, {"date": "2020-07-29", "close": 0.805, "volume": 374036.0}, {"date": "2020-07-30", "close": 0.81, "volume": 45748.0}, {"date": "2020-07-31", "close": 0.79, "volume": 14826.0}, {"date": "2020-08-03", "close": 0.8, "volume": 13528.0}, {"date": "2020-08-04", "close": 0.82, "volume": 31016.0}, {"date": "2020-08-05", "close": 0.8, "volume": 59433.0}, {"date": "2020-08-06", "close": 0.8, "volume": 63376.0}, {"date": "2020-08-07", "close": 0.79, "volume": 1042.0}, {"date": "2020-08-10", "close": 0.8, "volume": 35455.0}, {"date": "2020-08-11", "close": 0.8, "volume": 39394.0}, {"date": "2020-08-12", "close": 0.8, "volume": 564445.0}, {"date": "2020-08-14", "close": 0.78, "volume": 50163.0}, {"date": "2020-08-17", "close": 0.775, "volume": 238240.0}, {"date": "2020-08-18", "close": 0.8, "volume": 45959.0}, {"date": "2020-08-19", "close": 0.8, "volume": 30221.0}, {"date": "2020-08-20", "close": 0.78, "volume": 1702.0}, {"date": "2020-08-21", "close": 0.785, "volume": 4410.0}, {"date": "2020-08-24", "close": 0.795, "volume": 62228.0}, {"date": "2020-08-25", "close": 0.79, "volume": 27027.0}, {"date": "2020-08-26", "close": 0.795, "volume": 4269.0}, {"date": "2020-08-27", "close": 0.895, "volume": 402564.0}, {"date": "2020-08-28", "close": 0.865, "volume": 182290.0}, {"date": "2020-08-31", "close": 0.895, "volume": 112708.0}, {"date": "2020-09-01", "close": 0.9, "volume": 85592.0}, {"date": "2020-09-02", "close": 1.0, "volume": 177052.0}, {"date": "2020-09-03", "close": 1.035, "volume": 205894.0}, {"date": "2020-09-04", "close": 1.04, "volume": 177261.0}, {"date": "2020-09-07", "close": 1.01, "volume": 101097.0}, {"date": "2020-09-08", "close": 0.97, "volume": 234070.0}, {"date": "2020-09-09", "close": 0.92, "volume": 49697.0}, {"date": "2020-09-10", "close": 0.98, "volume": 45592.0}, {"date": "2020-09-11", "close": 0.9, "volume": 975356.0}, {"date": "2020-09-14", "close": 0.885, "volume": 71327.0}, {"date": "2020-09-15", "close": 0.88, "volume": 27401.0}, {"date": "2020-09-16", "close": 0.86, "volume": 171551.0}, {"date": "2020-09-17", "close": 0.86, "volume": 60342.0}, {"date": "2020-09-18", "close": 0.905, "volume": 20710.0}, {"date": "2020-09-21", "close": 0.9, "volume": 4006.0}, {"date": "2020-09-22", "close": 0.9, "volume": 1001.0}, {"date": "2020-09-23", "close": 0.89, "volume": 30300.0}, {"date": "2020-09-24", "close": 0.93, "volume": 53590.0}, {"date": "2020-09-25", "close": 0.93, "volume": 260983.0}, {"date": "2020-09-28", "close": 0.91, "volume": 76740.0}, {"date": "2020-09-29", "close": 0.91, "volume": 5988.0}, {"date": "2020-09-30", "close": 0.9, "volume": 21515.0}, {"date": "2020-10-01", "close": 0.9, "volume": 52235.0}, {"date": "2020-10-02", "close": 0.86, "volume": 100841.0}, {"date": "2020-10-05", "close": 0.87, "volume": 13189.0}, {"date": "2020-10-06", "close": 0.845, "volume": 27308.0}, {"date": "2020-10-07", "close": 0.83, "volume": 111326.0}, {"date": "2020-10-08", "close": 0.815, "volume": 100290.0}, {"date": "2020-10-09", "close": 0.83, "volume": 38890.0}, {"date": "2020-10-12", "close": 0.82, "volume": 24800.0}, {"date": "2020-10-13", "close": 0.84, "volume": 115215.0}, {"date": "2020-10-14", "close": 0.79, "volume": 232178.0}, {"date": "2020-10-15", "close": 0.8, "volume": 94611.0}, {"date": "2020-10-16", "close": 0.81, "volume": 57092.0}, {"date": "2020-10-19", "close": 0.8, "volume": 189702.0}, {"date": "2020-10-20", "close": 0.81, "volume": 15603.0}, {"date": "2020-10-21", "close": 0.81, "volume": 142641.0}, {"date": "2020-10-22", "close": 0.81, "volume": 29810.0}, {"date": "2020-10-23", "close": 0.81, "volume": 3127.0}, {"date": "2020-10-26", "close": 0.805, "volume": 32000.0}, {"date": "2020-10-27", "close": 0.8, "volume": 16205.0}, {"date": "2020-10-28", "close": 0.8, "volume": 39517.0}, {"date": "2020-10-29", "close": 0.8, "volume": 24993.0}, {"date": "2020-10-30", "close": 0.795, "volume": 17533.0}, {"date": "2020-11-02", "close": 0.81, "volume": 59284.0}, {"date": "2020-11-03", "close": 0.815, "volume": 26935.0}, {"date": "2020-11-04", "close": 0.81, "volume": 46295.0}, {"date": "2020-11-05", "close": 0.88, "volume": 61763.0}, {"date": "2020-11-06", "close": 0.89, "volume": 82518.0}, {"date": "2020-11-09", "close": 0.915, "volume": 156905.0}, {"date": "2020-11-10", "close": 0.907, "volume": 55557.0}, {"date": "2020-11-11", "close": 0.955, "volume": 61337.0}, {"date": "2020-11-12", "close": 1.02, "volume": 97321.0}, {"date": "2020-11-13", "close": 1.05, "volume": 155005.0}, {"date": "2020-11-16", "close": 1.06, "volume": 2000.0}, {"date": "2020-11-17", "close": 1.0, "volume": 149970.0}, {"date": "2020-11-18", "close": 1.005, "volume": 50987.0}, {"date": "2020-11-19", "close": 0.99, "volume": 31677.0}, {"date": "2020-11-20", "close": 1.005, "volume": 75225.0}, {"date": "2020-11-23", "close": 1.015, "volume": 45290.0}, {"date": "2020-11-24", "close": 1.045, "volume": 202573.0}, {"date": "2020-11-25", "close": 1.025, "volume": 41961.0}, {"date": "2020-11-26", "close": 1.04, "volume": 7545.0}, {"date": "2020-11-27", "close": 1.03, "volume": 11414.0}, {"date": "2020-11-30", "close": 1.1, "volume": 118074.0}, {"date": "2020-12-01", "close": 1.08, "volume": 103250.0}, {"date": "2020-12-02", "close": 1.05, "volume": 75223.0}, {"date": "2020-12-03", "close": 1.02, "volume": 52842.0}, {"date": "2020-12-04", "close": 1.025, "volume": 87706.0}, {"date": "2020-12-07", "close": 1.045, "volume": 60774.0}, {"date": "2020-12-08", "close": 1.04, "volume": 21829.0}, {"date": "2020-12-09", "close": 1.0, "volume": 42751.0}, {"date": "2020-12-10", "close": 1.015, "volume": 40796.0}, {"date": "2020-12-11", "close": 1.0, "volume": 82398.0}, {"date": "2020-12-14", "close": 0.995, "volume": 78234.0}, {"date": "2020-12-15", "close": 1.01, "volume": 83526.0}, {"date": "2020-12-16", "close": 0.98, "volume": 4021.0}, {"date": "2020-12-17", "close": 1.05, "volume": 38642.0}, {"date": "2020-12-18", "close": 1.09, "volume": 55953.0}, {"date": "2020-12-21", "close": 1.05, "volume": 11849.0}, {"date": "2020-12-22", "close": 1.04, "volume": 44455.0}, {"date": "2020-12-24", "close": 1.09, "volume": 11926.0}, {"date": "2020-12-29", "close": 1.06, "volume": 1894.0}, {"date": "2020-12-30", "close": 1.08, "volume": 6710.0}, {"date": "2020-12-31", "close": 1.075, "volume": 22496.0}, {"date": "2021-01-04", "close": 1.03, "volume": 22799.0}, {"date": "2021-01-05", "close": 1.01, "volume": 64366.0}, {"date": "2021-01-06", "close": 1.01, "volume": 31726.0}, {"date": "2021-01-07", "close": 1.02, "volume": 23652.0}, {"date": "2021-01-08", "close": 1.04, "volume": 5438.0}, {"date": "2021-01-11", "close": 1.05, "volume": 72104.0}, {"date": "2021-01-12", "close": 1.035, "volume": 19821.0}, {"date": "2021-01-13", "close": 1.02, "volume": 11384.0}, {"date": "2021-01-14", "close": 1.03, "volume": 18258.0}, {"date": "2021-01-15", "close": 1.07, "volume": 54951.0}, {"date": "2021-01-18", "close": 1.04, "volume": 13808.0}, {"date": "2021-01-19", "close": 1.035, "volume": 103816.0}, {"date": "2021-01-20", "close": 1.19, "volume": 321600.0}, {"date": "2021-01-21", "close": 1.255, "volume": 272351.0}, {"date": "2021-01-22", "close": 1.2, "volume": 102087.0}, {"date": "2021-01-25", "close": 1.28, "volume": 1684465.0}, {"date": "2021-01-27", "close": 1.4, "volume": 311839.0}, {"date": "2021-01-28", "close": 1.36, "volume": 164199.0}, {"date": "2021-01-29", "close": 1.57, "volume": 740228.0}, {"date": "2021-02-01", "close": 1.42, "volume": 275888.0}, {"date": "2021-02-02", "close": 1.5, "volume": 15846949.0}, {"date": "2021-02-03", "close": 1.52, "volume": 618686.0}, {"date": "2021-02-04", "close": 1.6, "volume": 978779.0}, {"date": "2021-02-05", "close": 1.695, "volume": 723540.0}, {"date": "2021-02-08", "close": 1.745, "volume": 476493.0}, {"date": "2021-02-09", "close": 1.74, "volume": 222168.0}, {"date": "2021-02-10", "close": 1.68, "volume": 294918.0}, {"date": "2021-02-11", "close": 1.68, "volume": 95080.0}, {"date": "2021-02-12", "close": 1.6, "volume": 358127.0}, {"date": "2021-02-15", "close": 1.625, "volume": 163678.0}, {"date": "2021-02-16", "close": 1.7, "volume": 203231.0}, {"date": "2021-02-17", "close": 1.67, "volume": 171316.0}, {"date": "2021-02-18", "close": 1.71, "volume": 285153.0}, {"date": "2021-02-19", "close": 1.695, "volume": 192869.0}, {"date": "2021-02-22", "close": 1.9, "volume": 728096.0}, {"date": "2021-02-23", "close": 1.9, "volume": 337445.0}, {"date": "2021-02-24", "close": 2.19, "volume": 642254.0}, {"date": "2021-02-25", "close": 2.14, "volume": 565721.0}, {"date": "2021-02-26", "close": 2.05, "volume": 563098.0}, {"date": "2021-03-01", "close": 2.22, "volume": 891293.0}, {"date": "2021-03-02", "close": 2.15, "volume": 430676.0}, {"date": "2021-03-03", "close": 2.13, "volume": 256992.0}, {"date": "2021-03-04", "close": 2.05, "volume": 210838.0}, {"date": "2021-03-05", "close": 2.15, "volume": 471490.0}, {"date": "2021-03-08", "close": 2.0, "volume": 462932.0}, {"date": "2021-03-09", "close": 2.12, "volume": 439099.0}, {"date": "2021-03-10", "close": 2.22, "volume": 366531.0}, {"date": "2021-03-11", "close": 2.24, "volume": 123053.0}, {"date": "2021-03-12", "close": 2.27, "volume": 174957.0}, {"date": "2021-03-15", "close": 2.18, "volume": 425449.0}, {"date": "2021-03-16", "close": 2.25, "volume": 388233.0}, {"date": "2021-03-19", "close": 2.2, "volume": 712587.0}, {"date": "2021-03-22", "close": 2.3, "volume": 583189.0}, {"date": "2021-03-23", "close": 2.3, "volume": 331511.0}, {"date": "2021-03-24", "close": 2.27, "volume": 3063161.0}, {"date": "2021-03-25", "close": 2.22, "volume": 275852.0}, {"date": "2021-03-26", "close": 2.33, "volume": 485382.0}, {"date": "2021-03-29", "close": 2.29, "volume": 212782.0}, {"date": "2021-03-30", "close": 2.29, "volume": 362865.0}, {"date": "2021-03-31", "close": 2.16, "volume": 307751.0}, {"date": "2021-04-01", "close": 2.28, "volume": 196580.0}, {"date": "2021-04-06", "close": 2.23, "volume": 188826.0}, {"date": "2021-04-07", "close": 2.22, "volume": 171448.0}, {"date": "2021-04-08", "close": 2.28, "volume": 354366.0}, {"date": "2021-04-09", "close": 2.32, "volume": 446128.0}, {"date": "2021-04-12", "close": 2.21, "volume": 301747.0}, {"date": "2021-04-13", "close": 2.3, "volume": 1337289.0}, {"date": "2021-04-14", "close": 2.35, "volume": 419144.0}, {"date": "2021-04-15", "close": 2.43, "volume": 733755.0}, {"date": "2021-04-16", "close": 2.41, "volume": 305506.0}, {"date": "2021-04-19", "close": 2.25, "volume": 273938.0}, {"date": "2021-04-20", "close": 2.14, "volume": 643443.0}, {"date": "2021-04-21", "close": 2.15, "volume": 329622.0}, {"date": "2021-04-22", "close": 2.23, "volume": 215339.0}, {"date": "2021-04-23", "close": 2.32, "volume": 336884.0}, {"date": "2021-04-26", "close": 2.3, "volume": 432699.0}, {"date": "2021-04-27", "close": 2.35, "volume": 191861.0}, {"date": "2021-04-28", "close": 2.54, "volume": 712911.0}, {"date": "2021-04-29", "close": 2.5, "volume": 194084.0}, {"date": "2021-04-30", "close": 2.68, "volume": 360460.0}, {"date": "2021-05-03", "close": 2.6, "volume": 547762.0}, {"date": "2021-05-04", "close": 2.68, "volume": 192012.0}, {"date": "2021-05-05", "close": 2.59, "volume": 278145.0}, {"date": "2021-05-06", "close": 2.52, "volume": 975166.0}, {"date": "2021-05-07", "close": 2.62, "volume": 201715.0}, {"date": "2021-05-10", "close": 2.55, "volume": 265905.0}, {"date": "2021-05-11", "close": 2.69, "volume": 543746.0}, {"date": "2021-05-12", "close": 2.6, "volume": 371307.0}, {"date": "2021-05-13", "close": 2.38, "volume": 657450.0}, {"date": "2021-05-14", "close": 2.46, "volume": 227689.0}, {"date": "2021-05-17", "close": 2.47, "volume": 62497.0}, {"date": "2021-05-18", "close": 2.5, "volume": 140863.0}, {"date": "2021-05-19", "close": 2.53, "volume": 148166.0}, {"date": "2021-05-20", "close": 2.61, "volume": 134854.0}, {"date": "2021-05-21", "close": 2.56, "volume": 209985.0}, {"date": "2021-05-24", "close": 2.58, "volume": 68168.0}, {"date": "2021-05-25", "close": 2.76, "volume": 709978.0}, {"date": "2021-05-26", "close": 2.78, "volume": 2143699.0}, {"date": "2021-05-27", "close": 2.75, "volume": 243100.0}, {"date": "2021-05-28", "close": 2.75, "volume": 196525.0}, {"date": "2021-05-31", "close": 2.8, "volume": 301791.0}, {"date": "2021-06-01", "close": 2.82, "volume": 207889.0}, {"date": "2021-06-02", "close": 2.76, "volume": 324859.0}, {"date": "2021-06-03", "close": 2.8, "volume": 104662.0}, {"date": "2021-06-04", "close": 2.72, "volume": 161664.0}, {"date": "2021-06-07", "close": 2.55, "volume": 334885.0}, {"date": "2021-06-08", "close": 2.62, "volume": 166422.0}, {"date": "2021-06-09", "close": 2.66, "volume": 140877.0}, {"date": "2021-06-10", "close": 2.65, "volume": 108561.0}, {"date": "2021-06-11", "close": 2.7, "volume": 57369.0}, {"date": "2021-06-15", "close": 2.63, "volume": 122732.0}, {"date": "2021-06-16", "close": 2.65, "volume": 152837.0}, {"date": "2021-06-17", "close": 2.59, "volume": 67644.0}, {"date": "2021-06-18", "close": 2.6, "volume": 150442.0}, {"date": "2021-06-21", "close": 2.58, "volume": 153253.0}, {"date": "2021-06-22", "close": 2.78, "volume": 233857.0}, {"date": "2021-06-23", "close": 2.85, "volume": 246092.0}, {"date": "2021-06-24", "close": 2.79, "volume": 120497.0}, {"date": "2021-06-25", "close": 2.7, "volume": 272105.0}, {"date": "2021-06-28", "close": 2.58, "volume": 206392.0}, {"date": "2021-06-29", "close": 2.57, "volume": 237291.0}, {"date": "2021-06-30", "close": 2.67, "volume": 168677.0}, {"date": "2021-07-01", "close": 2.64, "volume": 163870.0}, {"date": "2021-07-02", "close": 2.6, "volume": 300540.0}, {"date": "2021-07-05", "close": 2.77, "volume": 603892.0}, {"date": "2021-07-06", "close": 2.98, "volume": 950638.0}, {"date": "2021-07-07", "close": 3.28, "volume": 1080909.0}, {"date": "2021-07-08", "close": 3.21, "volume": 382365.0}, {"date": "2021-07-09", "close": 3.04, "volume": 325010.0}, {"date": "2021-07-12", "close": 3.24, "volume": 209428.0}, {"date": "2021-07-13", "close": 3.22, "volume": 194779.0}, {"date": "2021-07-14", "close": 3.18, "volume": 164922.0}, {"date": "2021-07-15", "close": 3.1, "volume": 170830.0}, {"date": "2021-07-16", "close": 3.18, "volume": 219016.0}, {"date": "2021-07-19", "close": 3.07, "volume": 113312.0}, {"date": "2021-07-20", "close": 3.03, "volume": 241237.0}, {"date": "2021-07-21", "close": 3.05, "volume": 366394.0}, {"date": "2021-07-22", "close": 3.0, "volume": 286697.0}, {"date": "2021-07-23", "close": 3.02, "volume": 330231.0}, {"date": "2021-07-26", "close": 3.1, "volume": 1008943.0}, {"date": "2021-07-27", "close": 3.21, "volume": 533376.0}, {"date": "2021-07-28", "close": 2.97, "volume": 413811.0}, {"date": "2021-07-29", "close": 2.86, "volume": 607831.0}, {"date": "2021-07-30", "close": 2.78, "volume": 361541.0}, {"date": "2021-08-02", "close": 2.99, "volume": 222781.0}, {"date": "2021-08-03", "close": 2.98, "volume": 196723.0}, {"date": "2021-08-04", "close": 3.06, "volume": 328560.0}, {"date": "2021-08-05", "close": 3.08, "volume": 126659.0}, {"date": "2021-08-06", "close": 3.1, "volume": 204130.0}, {"date": "2021-08-09", "close": 3.06, "volume": 163706.0}, {"date": "2021-08-10", "close": 3.14, "volume": 204721.0}, {"date": "2021-08-11", "close": 3.13, "volume": 418383.0}, {"date": "2021-08-12", "close": 3.15, "volume": 245090.0}, {"date": "2021-08-13", "close": 3.23, "volume": 130351.0}, {"date": "2021-08-16", "close": 3.16, "volume": 419175.0}, {"date": "2021-08-17", "close": 3.15, "volume": 489573.0}, {"date": "2021-08-18", "close": 3.19, "volume": 3779197.0}, {"date": "2021-08-19", "close": 3.36, "volume": 350930.0}, {"date": "2021-08-20", "close": 3.38, "volume": 506760.0}, {"date": "2021-08-23", "close": 3.4, "volume": 1765282.0}, {"date": "2021-08-24", "close": 3.28, "volume": 447067.0}, {"date": "2021-08-25", "close": 3.26, "volume": 136982.0}, {"date": "2021-08-26", "close": 3.44, "volume": 254543.0}, {"date": "2021-08-27", "close": 3.64, "volume": 584620.0}, {"date": "2021-08-30", "close": 3.75, "volume": 598596.0}, {"date": "2021-08-31", "close": 3.88, "volume": 643723.0}, {"date": "2021-09-01", "close": 4.11, "volume": 515810.0}, {"date": "2021-09-02", "close": 4.16, "volume": 874036.0}, {"date": "2021-09-03", "close": 4.2, "volume": 424514.0}, {"date": "2021-09-06", "close": 4.22, "volume": 376566.0}, {"date": "2021-09-07", "close": 4.2, "volume": 220087.0}, {"date": "2021-09-08", "close": 4.21, "volume": 175448.0}, {"date": "2021-09-09", "close": 4.12, "volume": 301596.0}, {"date": "2021-09-10", "close": 4.2, "volume": 312384.0}, {"date": "2021-09-13", "close": 4.17, "volume": 436984.0}, {"date": "2021-09-14", "close": 3.83, "volume": 724299.0}, {"date": "2021-09-15", "close": 5.35, "volume": 1826497.0}, {"date": "2021-09-16", "close": 5.39, "volume": 1152584.0}, {"date": "2021-09-17", "close": 5.32, "volume": 621471.0}, {"date": "2021-09-20", "close": 5.17, "volume": 420324.0}, {"date": "2021-09-21", "close": 5.06, "volume": 602108.0}, {"date": "2021-09-22", "close": 5.15, "volume": 343503.0}, {"date": "2021-09-23", "close": 5.17, "volume": 388867.0}, {"date": "2021-09-24", "close": 4.96, "volume": 366384.0}, {"date": "2021-09-27", "close": 5.2, "volume": 491480.0}, {"date": "2021-09-28", "close": 5.29, "volume": 396774.0}, {"date": "2021-09-29", "close": 5.11, "volume": 330473.0}, {"date": "2021-09-30", "close": 5.22, "volume": 326845.0}, {"date": "2021-10-01", "close": 5.0, "volume": 481384.0}, {"date": "2021-10-04", "close": 4.82, "volume": 790523.0}, {"date": "2021-10-05", "close": 4.75, "volume": 518152.0}, {"date": "2021-10-06", "close": 4.78, "volume": 465164.0}, {"date": "2021-10-07", "close": 5.47, "volume": 741668.0}, {"date": "2021-10-08", "close": 5.85, "volume": 1357816.0}, {"date": "2021-10-11", "close": 5.55, "volume": 762204.0}, {"date": "2021-10-12", "close": 5.52, "volume": 280672.0}, {"date": "2021-10-13", "close": 5.3, "volume": 469244.0}, {"date": "2021-10-14", "close": 5.48, "volume": 271955.0}, {"date": "2021-10-15", "close": 5.35, "volume": 289376.0}, {"date": "2021-10-18", "close": 5.25, "volume": 212205.0}, {"date": "2021-10-19", "close": 5.26, "volume": 212630.0}, {"date": "2021-10-20", "close": 5.3, "volume": 201050.0}, {"date": "2021-10-21", "close": 5.29, "volume": 211072.0}, {"date": "2021-10-22", "close": 5.3, "volume": 209990.0}, {"date": "2021-10-25", "close": 5.3, "volume": 183762.0}, {"date": "2021-10-26", "close": 5.25, "volume": 414855.0}, {"date": "2021-10-27", "close": 5.2, "volume": 129235.0}, {"date": "2021-10-28", "close": 5.16, "volume": 218671.0}, {"date": "2021-10-29", "close": 5.17, "volume": 292340.0}, {"date": "2021-11-01", "close": 5.47, "volume": 582186.0}, {"date": "2021-11-02", "close": 5.55, "volume": 234801.0}, {"date": "2021-11-03", "close": 5.88, "volume": 409562.0}, {"date": "2021-11-04", "close": 6.19, "volume": 487548.0}, {"date": "2021-11-05", "close": 6.25, "volume": 462541.0}, {"date": "2021-11-08", "close": 5.89, "volume": 370958.0}, {"date": "2021-11-09", "close": 6.2, "volume": 359411.0}, {"date": "2021-11-10", "close": 5.95, "volume": 296114.0}, {"date": "2021-11-11", "close": 6.12, "volume": 274174.0}, {"date": "2021-11-12", "close": 7.34, "volume": 1229051.0}, {"date": "2021-11-15", "close": 7.14, "volume": 603085.0}, {"date": "2021-11-16", "close": 7.94, "volume": 857766.0}, {"date": "2021-11-17", "close": 7.99, "volume": 871417.0}, {"date": "2021-11-18", "close": 7.64, "volume": 300446.0}, {"date": "2021-11-19", "close": 7.88, "volume": 201167.0}, {"date": "2021-11-22", "close": 7.29, "volume": 731260.0}, {"date": "2021-11-23", "close": 7.28, "volume": 352635.0}, {"date": "2021-11-24", "close": 7.28, "volume": 248683.0}, {"date": "2021-11-25", "close": 7.03, "volume": 172186.0}, {"date": "2021-11-26", "close": 6.6, "volume": 680124.0}, {"date": "2021-11-29", "close": 6.23, "volume": 1158076.0}, {"date": "2021-11-30", "close": 6.88, "volume": 1101242.0}, {"date": "2021-12-01", "close": 6.67, "volume": 675424.0}, {"date": "2021-12-02", "close": 6.46, "volume": 465116.0}, {"date": "2021-12-03", "close": 6.45, "volume": 162209.0}, {"date": "2021-12-06", "close": 6.04, "volume": 391377.0}, {"date": "2021-12-07", "close": 6.17, "volume": 703492.0}, {"date": "2021-12-08", "close": 6.57, "volume": 251727.0}, {"date": "2021-12-09", "close": 6.5, "volume": 191802.0}, {"date": "2021-12-10", "close": 6.24, "volume": 348753.0}, {"date": "2021-12-13", "close": 6.32, "volume": 206556.0}, {"date": "2021-12-14", "close": 6.43, "volume": 246744.0}, {"date": "2021-12-15", "close": 6.21, "volume": 156070.0}, {"date": "2021-12-16", "close": 6.39, "volume": 160318.0}, {"date": "2021-12-17", "close": 6.03, "volume": 563842.0}, {"date": "2021-12-20", "close": 5.68, "volume": 489559.0}, {"date": "2021-12-21", "close": 5.86, "volume": 462184.0}, {"date": "2021-12-22", "close": 5.99, "volume": 276616.0}, {"date": "2021-12-23", "close": 6.01, "volume": 207436.0}, {"date": "2021-12-24", "close": 5.98, "volume": 101736.0}, {"date": "2021-12-29", "close": 6.48, "volume": 353449.0}, {"date": "2021-12-30", "close": 6.32, "volume": 287013.0}, {"date": "2021-12-31", "close": 6.65, "volume": 245486.0}, {"date": "2022-01-04", "close": 6.52, "volume": 410685.0}, {"date": "2022-01-05", "close": 6.73, "volume": 346218.0}, {"date": "2022-01-06", "close": 6.29, "volume": 474255.0}, {"date": "2022-01-07", "close": 6.22, "volume": 234776.0}, {"date": "2022-01-10", "close": 6.2, "volume": 347415.0}, {"date": "2022-01-11", "close": 6.09, "volume": 317494.0}, {"date": "2022-01-12", "close": 6.35, "volume": 265470.0}, {"date": "2022-01-13", "close": 6.52, "volume": 270998.0}, {"date": "2022-01-14", "close": 6.39, "volume": 208988.0}, {"date": "2022-01-17", "close": 6.44, "volume": 155715.0}, {"date": "2022-01-18", "close": 7.0, "volume": 785580.0}, {"date": "2022-01-19", "close": 6.75, "volume": 364668.0}, {"date": "2022-01-20", "close": 6.41, "volume": 260763.0}, {"date": "2022-01-21", "close": 6.13, "volume": 348898.0}, {"date": "2022-01-24", "close": 5.6, "volume": 638669.0}, {"date": "2022-01-25", "close": 5.04, "volume": 1202608.0}, {"date": "2022-01-27", "close": 4.78, "volume": 752296.0}, {"date": "2022-01-28", "close": 4.95, "volume": 492254.0}, {"date": "2022-01-31", "close": 5.06, "volume": 366760.0}, {"date": "2022-02-01", "close": 5.14, "volume": 282358.0}, {"date": "2022-02-02", "close": 5.5, "volume": 362029.0}, {"date": "2022-02-03", "close": 5.21, "volume": 327464.0}, {"date": "2022-02-04", "close": 5.3, "volume": 230388.0}, {"date": "2022-02-07", "close": 5.39, "volume": 167149.0}, {"date": "2022-02-08", "close": 5.35, "volume": 219472.0}, {"date": "2022-02-09", "close": 5.42, "volume": 148902.0}, {"date": "2022-02-10", "close": 5.57, "volume": 304160.0}, {"date": "2022-02-11", "close": 5.42, "volume": 228818.0}, {"date": "2022-02-14", "close": 5.21, "volume": 362461.0}, {"date": "2022-02-15", "close": 5.23, "volume": 285694.0}, {"date": "2022-02-16", "close": 5.4, "volume": 155579.0}, {"date": "2022-02-17", "close": 5.45, "volume": 242233.0}, {"date": "2022-02-18", "close": 5.48, "volume": 201471.0}, {"date": "2022-02-21", "close": 5.29, "volume": 276420.0}, {"date": "2022-02-22", "close": 5.11, "volume": 313327.0}, {"date": "2022-02-23", "close": 5.67, "volume": 734440.0}, {"date": "2022-02-24", "close": 5.29, "volume": 576023.0}, {"date": "2022-02-25", "close": 5.66, "volume": 330432.0}, {"date": "2022-02-28", "close": 5.75, "volume": 808664.0}, {"date": "2022-03-01", "close": 5.99, "volume": 691186.0}, {"date": "2022-03-02", "close": 6.33, "volume": 650039.0}, {"date": "2022-03-03", "close": 6.47, "volume": 705397.0}, {"date": "2022-03-04", "close": 6.14, "volume": 634190.0}, {"date": "2022-03-07", "close": 6.25, "volume": 794285.0}, {"date": "2022-03-08", "close": 6.12, "volume": 557181.0}, {"date": "2022-03-09", "close": 6.42, "volume": 488087.0}, {"date": "2022-03-10", "close": 6.79, "volume": 402814.0}, {"date": "2022-03-11", "close": 6.95, "volume": 803224.0}, {"date": "2022-03-14", "close": 7.12, "volume": 462756.0}, {"date": "2022-03-15", "close": 6.91, "volume": 324293.0}, {"date": "2022-03-16", "close": 7.01, "volume": 612453.0}, {"date": "2022-03-17", "close": 6.92, "volume": 612748.0}, {"date": "2022-03-18", "close": 7.3, "volume": 8580563.0}, {"date": "2022-03-21", "close": 7.23, "volume": 603331.0}, {"date": "2022-03-22", "close": 6.96, "volume": 455417.0}, {"date": "2022-03-23", "close": 8.05, "volume": 1344571.0}, {"date": "2022-03-24", "close": 7.82, "volume": 703021.0}, {"date": "2022-03-25", "close": 7.69, "volume": 304881.0}, {"date": "2022-03-28", "close": 7.33, "volume": 481002.0}, {"date": "2022-03-29", "close": 7.47, "volume": 334817.0}, {"date": "2022-03-30", "close": 7.49, "volume": 461927.0}, {"date": "2022-03-31", "close": 7.43, "volume": 716907.0}, {"date": "2022-04-01", "close": 7.65, "volume": 322059.0}, {"date": "2022-04-04", "close": 7.9, "volume": 423240.0}, {"date": "2022-04-05", "close": 7.84, "volume": 296069.0}, {"date": "2022-04-06", "close": 7.94, "volume": 250831.0}, {"date": "2022-04-07", "close": 7.77, "volume": 278834.0}, {"date": "2022-04-08", "close": 7.91, "volume": 212534.0}, {"date": "2022-04-11", "close": 8.5, "volume": 835935.0}, {"date": "2022-04-12", "close": 8.4, "volume": 590681.0}, {"date": "2022-04-13", "close": 8.44, "volume": 238884.0}, {"date": "2022-04-14", "close": 8.94, "volume": 468550.0}, {"date": "2022-04-19", "close": 9.16, "volume": 794588.0}, {"date": "2022-04-20", "close": 9.23, "volume": 636012.0}, {"date": "2022-04-21", "close": 8.94, "volume": 310694.0}, {"date": "2022-04-22", "close": 8.9, "volume": 291482.0}, {"date": "2022-04-26", "close": 8.72, "volume": 580629.0}, {"date": "2022-04-27", "close": 8.51, "volume": 439869.0}, {"date": "2022-04-28", "close": 8.51, "volume": 406884.0}, {"date": "2022-04-29", "close": 8.8, "volume": 293682.0}, {"date": "2022-05-02", "close": 8.32, "volume": 390355.0}, {"date": "2022-05-03", "close": 8.6, "volume": 475636.0}, {"date": "2022-05-04", "close": 8.4, "volume": 193394.0}, {"date": "2022-05-05", "close": 8.75, "volume": 222130.0}, {"date": "2022-05-06", "close": 8.13, "volume": 490103.0}, {"date": "2022-05-09", "close": 7.34, "volume": 943176.0}, {"date": "2022-05-10", "close": 7.11, "volume": 726984.0}, {"date": "2022-05-11", "close": 6.9, "volume": 1700225.0}, {"date": "2022-05-12", "close": 6.63, "volume": 445266.0}, {"date": "2022-05-13", "close": 6.58, "volume": 668267.0}, {"date": "2022-05-16", "close": 6.65, "volume": 938005.0}, {"date": "2022-05-17", "close": 6.93, "volume": 893349.0}, {"date": "2022-05-18", "close": 7.03, "volume": 729324.0}, {"date": "2022-05-19", "close": 7.47, "volume": 711776.0}, {"date": "2022-05-20", "close": 7.44, "volume": 441257.0}, {"date": "2022-05-23", "close": 7.67, "volume": 489190.0}, {"date": "2022-05-24", "close": 7.63, "volume": 606451.0}, {"date": "2022-05-25", "close": 7.64, "volume": 414899.0}, {"date": "2022-05-26", "close": 7.66, "volume": 461786.0}, {"date": "2022-05-27", "close": 7.82, "volume": 358583.0}, {"date": "2022-05-30", "close": 8.34, "volume": 785419.0}, {"date": "2022-05-31", "close": 8.19, "volume": 5091332.0}, {"date": "2022-06-01", "close": 7.92, "volume": 561907.0}, {"date": "2022-06-02", "close": 7.73, "volume": 290129.0}, {"date": "2022-06-03", "close": 7.98, "volume": 333686.0}, {"date": "2022-06-06", "close": 7.79, "volume": 238676.0}, {"date": "2022-06-07", "close": 7.18, "volume": 327008.0}, {"date": "2022-06-08", "close": 7.09, "volume": 237911.0}, {"date": "2022-06-09", "close": 6.68, "volume": 206232.0}, {"date": "2022-06-10", "close": 6.46, "volume": 333075.0}, {"date": "2022-06-14", "close": 6.14, "volume": 665684.0}, {"date": "2022-06-15", "close": 5.89, "volume": 333033.0}, {"date": "2022-06-16", "close": 5.98, "volume": 343967.0}, {"date": "2022-06-17", "close": 6.04, "volume": 486529.0}, {"date": "2022-06-20", "close": 5.88, "volume": 370832.0}, {"date": "2022-06-21", "close": 6.13, "volume": 281405.0}, {"date": "2022-06-22", "close": 6.0, "volume": 325271.0}, {"date": "2022-06-23", "close": 6.08, "volume": 280904.0}, {"date": "2022-06-24", "close": 6.29, "volume": 225724.0}, {"date": "2022-06-27", "close": 6.22, "volume": 258790.0}, {"date": "2022-06-28", "close": 6.21, "volume": 299776.0}, {"date": "2022-06-29", "close": 6.23, "volume": 1020688.0}, {"date": "2022-06-30", "close": 6.12, "volume": 252965.0}, {"date": "2022-07-01", "close": 5.92, "volume": 200936.0}, {"date": "2022-07-04", "close": 6.15, "volume": 532238.0}, {"date": "2022-07-05", "close": 6.0, "volume": 99504.0}, {"date": "2022-07-06", "close": 5.87, "volume": 204985.0}, {"date": "2022-07-07", "close": 5.7, "volume": 333198.0}, {"date": "2022-07-08", "close": 5.9, "volume": 244328.0}, {"date": "2022-07-11", "close": 5.56, "volume": 93469.0}, {"date": "2022-07-12", "close": 5.4, "volume": 188468.0}, {"date": "2022-07-13", "close": 5.46, "volume": 253234.0}, {"date": "2022-07-14", "close": 5.58, "volume": 223474.0}, {"date": "2022-07-15", "close": 5.48, "volume": 260685.0}, {"date": "2022-07-18", "close": 5.71, "volume": 202853.0}, {"date": "2022-07-19", "close": 5.59, "volume": 119367.0}, {"date": "2022-07-20", "close": 5.82, "volume": 304393.0}, {"date": "2022-07-21", "close": 6.02, "volume": 255730.0}, {"date": "2022-07-22", "close": 5.98, "volume": 188141.0}, {"date": "2022-07-25", "close": 6.04, "volume": 159459.0}, {"date": "2022-07-26", "close": 5.96, "volume": 179406.0}, {"date": "2022-07-27", "close": 6.0, "volume": 270395.0}, {"date": "2022-07-28", "close": 6.29, "volume": 280809.0}, {"date": "2022-07-29", "close": 6.31, "volume": 648777.0}, {"date": "2022-08-01", "close": 6.25, "volume": 259110.0}, {"date": "2022-08-02", "close": 6.3, "volume": 144794.0}, {"date": "2022-08-03", "close": 6.71, "volume": 263285.0}, {"date": "2022-08-04", "close": 6.74, "volume": 248333.0}, {"date": "2022-08-05", "close": 6.95, "volume": 210277.0}, {"date": "2022-08-08", "close": 7.15, "volume": 723862.0}, {"date": "2022-08-09", "close": 7.35, "volume": 166180.0}, {"date": "2022-08-10", "close": 7.18, "volume": 220711.0}, {"date": "2022-08-11", "close": 7.11, "volume": 153636.0}, {"date": "2022-08-12", "close": 6.86, "volume": 136495.0}, {"date": "2022-08-15", "close": 6.97, "volume": 140575.0}, {"date": "2022-08-16", "close": 6.92, "volume": 142663.0}, {"date": "2022-08-17", "close": 6.79, "volume": 277224.0}, {"date": "2022-08-18", "close": 6.65, "volume": 61140.0}, {"date": "2022-08-19", "close": 6.68, "volume": 201217.0}, {"date": "2022-08-22", "close": 6.64, "volume": 111834.0}, {"date": "2022-08-23", "close": 6.6, "volume": 171423.0}, {"date": "2022-08-24", "close": 6.92, "volume": 389213.0}, {"date": "2022-08-25", "close": 6.76, "volume": 294071.0}, {"date": "2022-08-26", "close": 6.85, "volume": 345639.0}, {"date": "2022-08-29", "close": 6.41, "volume": 480891.0}, {"date": "2022-08-30", "close": 6.55, "volume": 372436.0}, {"date": "2022-08-31", "close": 6.64, "volume": 311489.0}, {"date": "2022-09-01", "close": 6.68, "volume": 320498.0}, {"date": "2022-09-02", "close": 6.13, "volume": 441407.0}, {"date": "2022-09-05", "close": 6.17, "volume": 127274.0}, {"date": "2022-09-06", "close": 6.35, "volume": 104460.0}, {"date": "2022-09-07", "close": 6.48, "volume": 277768.0}, {"date": "2022-09-08", "close": 7.04, "volume": 306384.0}, {"date": "2022-09-09", "close": 6.89, "volume": 111578.0}, {"date": "2022-09-12", "close": 7.14, "volume": 262112.0}, {"date": "2022-09-13", "close": 7.2, "volume": 153693.0}, {"date": "2022-09-14", "close": 7.09, "volume": 263186.0}, {"date": "2022-09-15", "close": 7.4, "volume": 279909.0}, {"date": "2022-09-16", "close": 7.45, "volume": 375912.0}, {"date": "2022-09-19", "close": 7.31, "volume": 353008.0}, {"date": "2022-09-20", "close": 7.57, "volume": 1241311.0}, {"date": "2022-09-21", "close": 7.03, "volume": 406925.0}, {"date": "2022-09-23", "close": 6.94, "volume": 375367.0}, {"date": "2022-09-26", "close": 6.74, "volume": 557082.0}, {"date": "2022-09-27", "close": 6.33, "volume": 290901.0}, {"date": "2022-09-28", "close": 5.93, "volume": 785979.0}, {"date": "2022-09-29", "close": 5.85, "volume": 373813.0}, {"date": "2022-09-30", "close": 5.78, "volume": 301747.0}, {"date": "2022-10-03", "close": 5.69, "volume": 212838.0}, {"date": "2022-10-04", "close": 5.79, "volume": 511869.0}, {"date": "2022-10-05", "close": 6.02, "volume": 289732.0}, {"date": "2022-10-06", "close": 6.04, "volume": 1201634.0}, {"date": "2022-10-07", "close": 5.9, "volume": 158509.0}, {"date": "2022-10-10", "close": 5.52, "volume": 201993.0}, {"date": "2022-10-11", "close": 5.18, "volume": 535942.0}, {"date": "2022-10-12", "close": 5.2, "volume": 303669.0}, {"date": "2022-10-13", "close": 5.06, "volume": 163901.0}, {"date": "2022-10-14", "close": 4.98, "volume": 514626.0}, {"date": "2022-10-17", "close": 4.87, "volume": 249824.0}, {"date": "2022-10-18", "close": 5.12, "volume": 230719.0}, {"date": "2022-10-20", "close": 5.28, "volume": 1609991.0}, {"date": "2022-10-21", "close": 5.5, "volume": 1052541.0}, {"date": "2022-10-24", "close": 5.49, "volume": 704542.0}, {"date": "2022-10-25", "close": 5.54, "volume": 586183.0}, {"date": "2022-10-26", "close": 5.7, "volume": 1067873.0}, {"date": "2022-10-27", "close": 5.48, "volume": 442277.0}, {"date": "2022-10-28", "close": 4.44, "volume": 3100006.0}, {"date": "2022-10-31", "close": 4.07, "volume": 1969233.0}, {"date": "2022-11-01", "close": 4.3, "volume": 1264259.0}, {"date": "2022-11-02", "close": 4.27, "volume": 1105066.0}, {"date": "2022-11-03", "close": 4.27, "volume": 510595.0}, {"date": "2022-11-04", "close": 4.16, "volume": 621469.0}, {"date": "2022-11-07", "close": 4.2, "volume": 568840.0}, {"date": "2022-11-08", "close": 4.24, "volume": 777025.0}, {"date": "2022-11-09", "close": 4.48, "volume": 712741.0}, {"date": "2022-11-10", "close": 4.69, "volume": 979928.0}, {"date": "2022-11-11", "close": 4.81, "volume": 526187.0}, {"date": "2022-11-14", "close": 5.05, "volume": 581979.0}, {"date": "2022-11-15", "close": 4.89, "volume": 579881.0}, {"date": "2022-11-16", "close": 4.85, "volume": 504515.0}, {"date": "2022-11-17", "close": 4.86, "volume": 293111.0}, {"date": "2022-11-18", "close": 4.97, "volume": 558406.0}, {"date": "2022-11-21", "close": 4.99, "volume": 321534.0}, {"date": "2022-11-22", "close": 4.98, "volume": 49749.0}, {"date": "2022-11-23", "close": 5.37, "volume": 1486462.0}, {"date": "2022-11-24", "close": 5.59, "volume": 605523.0}, {"date": "2022-11-25", "close": 5.31, "volume": 423183.0}, {"date": "2022-11-28", "close": 5.15, "volume": 426551.0}, {"date": "2022-11-29", "close": 4.95, "volume": 267287.0}, {"date": "2022-11-30", "close": 5.02, "volume": 533767.0}, {"date": "2022-12-01", "close": 5.15, "volume": 276156.0}, {"date": "2022-12-02", "close": 5.06, "volume": 375568.0}, {"date": "2022-12-05", "close": 5.12, "volume": 287732.0}, {"date": "2022-12-06", "close": 4.93, "volume": 225584.0}, {"date": "2022-12-07", "close": 4.73, "volume": 330728.0}, {"date": "2022-12-08", "close": 4.69, "volume": 221931.0}, {"date": "2022-12-09", "close": 4.75, "volume": 183687.0}, {"date": "2022-12-12", "close": 4.67, "volume": 204575.0}, {"date": "2022-12-13", "close": 4.69, "volume": 346132.0}, {"date": "2022-12-14", "close": 4.76, "volume": 183458.0}, {"date": "2022-12-15", "close": 4.6, "volume": 262164.0}, {"date": "2022-12-16", "close": 4.67, "volume": 769735.0}, {"date": "2022-12-19", "close": 4.78, "volume": 185639.0}, {"date": "2022-12-20", "close": 4.53, "volume": 324700.0}, {"date": "2022-12-21", "close": 4.59, "volume": 105281.0}, {"date": "2022-12-22", "close": 4.78, "volume": 126626.0}, {"date": "2022-12-23", "close": 4.52, "volume": 247510.0}, {"date": "2022-12-28", "close": 4.33, "volume": 173938.0}, {"date": "2022-12-29", "close": 4.3, "volume": 129467.0}, {"date": "2022-12-30", "close": 4.47, "volume": 104541.0}, {"date": "2023-01-03", "close": 4.38, "volume": 82900.0}, {"date": "2023-01-04", "close": 4.51, "volume": 182717.0}, {"date": "2023-01-05", "close": 4.66, "volume": 89811.0}, {"date": "2023-01-06", "close": 4.69, "volume": 103323.0}, {"date": "2023-01-09", "close": 4.93, "volume": 217395.0}, {"date": "2023-01-10", "close": 4.73, "volume": 191418.0}, {"date": "2023-01-11", "close": 4.89, "volume": 278065.0}, {"date": "2023-01-12", "close": 5.06, "volume": 346533.0}, {"date": "2023-01-13", "close": 5.3, "volume": 460412.0}, {"date": "2023-01-16", "close": 5.25, "volume": 475066.0}, {"date": "2023-01-17", "close": 5.29, "volume": 184154.0}, {"date": "2023-01-18", "close": 5.21, "volume": 99133.0}, {"date": "2023-01-19", "close": 5.24, "volume": 121011.0}, {"date": "2023-01-20", "close": 5.12, "volume": 196744.0}, {"date": "2023-01-23", "close": 5.34, "volume": 337184.0}, {"date": "2023-01-24", "close": 5.31, "volume": 206178.0}, {"date": "2023-01-25", "close": 5.31, "volume": 375655.0}, {"date": "2023-01-27", "close": 5.46, "volume": 549709.0}, {"date": "2023-01-30", "close": 5.82, "volume": 881533.0}, {"date": "2023-01-31", "close": 5.55, "volume": 365223.0}, {"date": "2023-02-01", "close": 5.44, "volume": 230196.0}, {"date": "2023-02-02", "close": 5.61, "volume": 190801.0}, {"date": "2023-02-03", "close": 5.66, "volume": 294053.0}, {"date": "2023-02-06", "close": 5.57, "volume": 87157.0}, {"date": "2023-02-07", "close": 5.44, "volume": 83946.0}, {"date": "2023-02-08", "close": 5.37, "volume": 204890.0}, {"date": "2023-02-09", "close": 5.13, "volume": 329807.0}, {"date": "2023-02-10", "close": 5.12, "volume": 249235.0}, {"date": "2023-02-13", "close": 5.12, "volume": 190309.0}, {"date": "2023-02-14", "close": 5.03, "volume": 135708.0}, {"date": "2023-02-15", "close": 5.05, "volume": 386898.0}, {"date": "2023-02-16", "close": 5.2, "volume": 276727.0}, {"date": "2023-02-17", "close": 5.23, "volume": 126841.0}, {"date": "2023-02-20", "close": 5.25, "volume": 169835.0}, {"date": "2023-02-21", "close": 5.57, "volume": 505478.0}, {"date": "2023-02-22", "close": 5.44, "volume": 302281.0}, {"date": "2023-02-23", "close": 5.67, "volume": 431819.0}, {"date": "2023-02-24", "close": 5.7, "volume": 379965.0}, {"date": "2023-02-27", "close": 5.52, "volume": 227753.0}, {"date": "2023-02-28", "close": 5.77, "volume": 812191.0}, {"date": "2023-03-01", "close": 5.6, "volume": 120748.0}, {"date": "2023-03-02", "close": 5.51, "volume": 174603.0}, {"date": "2023-03-03", "close": 5.5, "volume": 153415.0}, {"date": "2023-03-06", "close": 5.5, "volume": 219326.0}, {"date": "2023-03-07", "close": 5.46, "volume": 240431.0}, {"date": "2023-03-08", "close": 5.36, "volume": 198706.0}, {"date": "2023-03-09", "close": 5.35, "volume": 160338.0}, {"date": "2023-03-10", "close": 5.2, "volume": 395210.0}, {"date": "2023-03-13", "close": 5.1, "volume": 128858.0}, {"date": "2023-03-14", "close": 4.92, "volume": 216628.0}, {"date": "2023-03-15", "close": 4.84, "volume": 275341.0}, {"date": "2023-03-16", "close": 4.71, "volume": 314468.0}, {"date": "2023-03-17", "close": 4.76, "volume": 654116.0}, {"date": "2023-03-20", "close": 4.39, "volume": 405955.0}, {"date": "2023-03-21", "close": 4.45, "volume": 219525.0}, {"date": "2023-03-22", "close": 4.38, "volume": 195800.0}, {"date": "2023-03-23", "close": 4.31, "volume": 97511.0}, {"date": "2023-03-24", "close": 4.32, "volume": 130687.0}, {"date": "2023-03-27", "close": 4.37, "volume": 108243.0}, {"date": "2023-03-28", "close": 4.54, "volume": 214436.0}, {"date": "2023-03-29", "close": 4.54, "volume": 114765.0}, {"date": "2023-03-30", "close": 4.62, "volume": 133741.0}, {"date": "2023-03-31", "close": 4.74, "volume": 338749.0}, {"date": "2023-04-03", "close": 4.99, "volume": 385641.0}, {"date": "2023-04-04", "close": 4.84, "volume": 86826.0}, {"date": "2023-04-05", "close": 4.95, "volume": 100790.0}, {"date": "2023-04-06", "close": 4.57, "volume": 167840.0}, {"date": "2023-04-11", "close": 4.64, "volume": 233073.0}, {"date": "2023-04-12", "close": 4.65, "volume": 57871.0}, {"date": "2023-04-13", "close": 4.87, "volume": 419669.0}, {"date": "2023-04-14", "close": 4.88, "volume": 134888.0}, {"date": "2023-04-17", "close": 4.95, "volume": 125757.0}, {"date": "2023-04-18", "close": 4.95, "volume": 237283.0}, {"date": "2023-04-19", "close": 4.98, "volume": 146099.0}, {"date": "2023-04-20", "close": 4.89, "volume": 96993.0}, {"date": "2023-04-21", "close": 4.86, "volume": 87632.0}, {"date": "2023-04-24", "close": 4.99, "volume": 72730.0}, {"date": "2023-04-26", "close": 4.81, "volume": 127677.0}, {"date": "2023-04-27", "close": 4.6, "volume": 91967.0}, {"date": "2023-04-28", "close": 4.72, "volume": 128909.0}, {"date": "2023-05-01", "close": 4.74, "volume": 164254.0}, {"date": "2023-05-02", "close": 4.91, "volume": 130334.0}, {"date": "2023-05-03", "close": 5.07, "volume": 637262.0}, {"date": "2023-05-04", "close": 4.83, "volume": 110343.0}, {"date": "2023-05-05", "close": 4.92, "volume": 109744.0}, {"date": "2023-05-08", "close": 4.88, "volume": 168322.0}, {"date": "2023-05-09", "close": 4.85, "volume": 73066.0}, {"date": "2023-05-10", "close": 4.97, "volume": 131612.0}, {"date": "2023-05-11", "close": 5.14, "volume": 220811.0}, {"date": "2023-05-12", "close": 5.21, "volume": 261527.0}, {"date": "2023-05-15", "close": 4.81, "volume": 1046874.0}, {"date": "2023-05-16", "close": 4.5, "volume": 331131.0}, {"date": "2023-05-17", "close": 4.3, "volume": 521909.0}, {"date": "2023-05-18", "close": 4.54, "volume": 229925.0}, {"date": "2023-05-19", "close": 4.63, "volume": 291851.0}, {"date": "2023-05-22", "close": 4.6, "volume": 234073.0}, {"date": "2023-05-23", "close": 4.6, "volume": 673875.0}, {"date": "2023-05-24", "close": 4.6, "volume": 233281.0}, {"date": "2023-05-25", "close": 4.49, "volume": 317621.0}, {"date": "2023-05-26", "close": 4.33, "volume": 165821.0}, {"date": "2023-05-29", "close": 4.38, "volume": 145184.0}, {"date": "2023-05-30", "close": 4.3, "volume": 229650.0}, {"date": "2023-05-31", "close": 4.31, "volume": 319044.0}, {"date": "2023-06-01", "close": 4.16, "volume": 108702.0}, {"date": "2023-06-02", "close": 4.3, "volume": 218222.0}, {"date": "2023-06-05", "close": 4.19, "volume": 177706.0}, {"date": "2023-06-06", "close": 4.27, "volume": 208291.0}, {"date": "2023-06-07", "close": 4.13, "volume": 187788.0}, {"date": "2023-06-08", "close": 4.2, "volume": 235966.0}, {"date": "2023-06-09", "close": 4.32, "volume": 150523.0}, {"date": "2023-06-13", "close": 4.31, "volume": 386634.0}, {"date": "2023-06-14", "close": 4.23, "volume": 482948.0}, {"date": "2023-06-15", "close": 4.15, "volume": 131103.0}, {"date": "2023-06-16", "close": 4.18, "volume": 173949.0}, {"date": "2023-06-19", "close": 4.07, "volume": 179893.0}, {"date": "2023-06-20", "close": 3.95, "volume": 218544.0}, {"date": "2023-06-21", "close": 3.95, "volume": 305215.0}, {"date": "2023-06-22", "close": 3.75, "volume": 332834.0}, {"date": "2023-06-23", "close": 3.79, "volume": 230819.0}, {"date": "2023-06-26", "close": 3.82, "volume": 206913.0}, {"date": "2023-06-27", "close": 3.9, "volume": 186195.0}, {"date": "2023-06-28", "close": 3.9, "volume": 277712.0}, {"date": "2023-06-29", "close": 4.04, "volume": 243152.0}, {"date": "2023-06-30", "close": 4.17, "volume": 219312.0}, {"date": "2023-07-03", "close": 4.36, "volume": 247129.0}, {"date": "2023-07-04", "close": 4.34, "volume": 86017.0}, {"date": "2023-07-05", "close": 4.4, "volume": 63784.0}, {"date": "2023-07-06", "close": 4.44, "volume": 144315.0}, {"date": "2023-07-07", "close": 4.42, "volume": 174538.0}, {"date": "2023-07-10", "close": 4.5, "volume": 158904.0}, {"date": "2023-07-11", "close": 4.4, "volume": 177736.0}, {"date": "2023-07-12", "close": 4.28, "volume": 288741.0}, {"date": "2023-07-13", "close": 4.34, "volume": 180527.0}, {"date": "2023-07-14", "close": 4.5, "volume": 187069.0}, {"date": "2023-07-17", "close": 4.43, "volume": 108077.0}, {"date": "2023-07-18", "close": 4.34, "volume": 81534.0}, {"date": "2023-07-19", "close": 4.21, "volume": 173602.0}, {"date": "2023-07-20", "close": 3.97, "volume": 245757.0}, {"date": "2023-07-21", "close": 4.1, "volume": 522333.0}, {"date": "2023-07-24", "close": 4.21, "volume": 185243.0}, {"date": "2023-07-25", "close": 4.37, "volume": 169462.0}, {"date": "2023-07-26", "close": 4.22, "volume": 128514.0}, {"date": "2023-07-27", "close": 4.29, "volume": 86260.0}, {"date": "2023-07-28", "close": 4.22, "volume": 88408.0}, {"date": "2023-07-31", "close": 4.17, "volume": 111056.0}, {"date": "2023-08-01", "close": 4.13, "volume": 136034.0}, {"date": "2023-08-02", "close": 4.24, "volume": 199872.0}, {"date": "2023-08-03", "close": 4.45, "volume": 267652.0}, {"date": "2023-08-04", "close": 4.4, "volume": 158344.0}, {"date": "2023-08-07", "close": 4.4, "volume": 118681.0}, {"date": "2023-08-08", "close": 4.38, "volume": 103236.0}, {"date": "2023-08-09", "close": 4.41, "volume": 79905.0}, {"date": "2023-08-10", "close": 4.44, "volume": 167209.0}, {"date": "2023-08-11", "close": 4.5, "volume": 132751.0}, {"date": "2023-08-14", "close": 4.54, "volume": 114070.0}, {"date": "2023-08-15", "close": 4.71, "volume": 291343.0}, {"date": "2023-08-16", "close": 4.65, "volume": 179447.0}, {"date": "2023-08-17", "close": 4.58, "volume": 245437.0}, {"date": "2023-08-18", "close": 4.54, "volume": 237796.0}, {"date": "2023-08-21", "close": 4.44, "volume": 106393.0}, {"date": "2023-08-22", "close": 4.56, "volume": 309586.0}, {"date": "2023-08-23", "close": 4.54, "volume": 68085.0}, {"date": "2023-08-24", "close": 4.39, "volume": 262007.0}, {"date": "2023-08-25", "close": 4.24, "volume": 270926.0}, {"date": "2023-08-28", "close": 4.06, "volume": 248399.0}, {"date": "2023-08-29", "close": 4.03, "volume": 158279.0}, {"date": "2023-08-30", "close": 4.0, "volume": 152231.0}, {"date": "2023-08-31", "close": 3.84, "volume": 473068.0}, {"date": "2023-09-01", "close": 3.87, "volume": 197714.0}, {"date": "2023-09-04", "close": 3.95, "volume": 102224.0}, {"date": "2023-09-05", "close": 3.99, "volume": 117332.0}, {"date": "2023-09-06", "close": 3.82, "volume": 137730.0}, {"date": "2023-09-07", "close": 3.79, "volume": 183744.0}, {"date": "2023-09-08", "close": 3.7, "volume": 165507.0}, {"date": "2023-09-11", "close": 3.56, "volume": 348850.0}, {"date": "2023-09-12", "close": 3.33, "volume": 389393.0}, {"date": "2023-09-13", "close": 3.38, "volume": 497116.0}, {"date": "2023-09-14", "close": 3.29, "volume": 172317.0}, {"date": "2023-09-15", "close": 3.34, "volume": 261023.0}, {"date": "2023-09-18", "close": 3.25, "volume": 199261.0}, {"date": "2023-09-19", "close": 3.18, "volume": 190582.0}, {"date": "2023-09-20", "close": 3.13, "volume": 192168.0}, {"date": "2023-09-21", "close": 3.05, "volume": 175243.0}, {"date": "2023-09-22", "close": 2.98, "volume": 220166.0}, {"date": "2023-09-25", "close": 2.81, "volume": 232966.0}, {"date": "2023-09-26", "close": 2.88, "volume": 287522.0}, {"date": "2023-09-27", "close": 2.78, "volume": 147398.0}, {"date": "2023-09-28", "close": 2.72, "volume": 255186.0}, {"date": "2023-09-29", "close": 2.82, "volume": 248945.0}, {"date": "2023-10-02", "close": 2.87, "volume": 81890.0}, {"date": "2023-10-03", "close": 2.76, "volume": 145509.0}, {"date": "2023-10-04", "close": 2.71, "volume": 493980.0}, {"date": "2023-10-05", "close": 2.61, "volume": 138761.0}, {"date": "2023-10-06", "close": 2.54, "volume": 290733.0}, {"date": "2023-10-09", "close": 2.46, "volume": 183925.0}, {"date": "2023-10-10", "close": 2.68, "volume": 364855.0}, {"date": "2023-10-11", "close": 2.95, "volume": 410547.0}, {"date": "2023-10-12", "close": 2.93, "volume": 463448.0}, {"date": "2023-10-13", "close": 3.08, "volume": 331281.0}, {"date": "2023-10-16", "close": 2.91, "volume": 451505.0}, {"date": "2023-10-17", "close": 2.97, "volume": 475086.0}, {"date": "2023-10-18", "close": 2.99, "volume": 159737.0}, {"date": "2023-10-19", "close": 2.86, "volume": 146885.0}, {"date": "2023-10-20", "close": 2.9, "volume": 317823.0}, {"date": "2023-10-23", "close": 2.68, "volume": 346377.0}, {"date": "2023-10-24", "close": 2.86, "volume": 270030.0}, {"date": "2023-10-25", "close": 2.86, "volume": 150965.0}, {"date": "2023-10-26", "close": 2.83, "volume": 270082.0}, {"date": "2023-10-27", "close": 2.82, "volume": 499639.0}, {"date": "2023-10-30", "close": 2.49, "volume": 669896.0}, {"date": "2023-10-31", "close": 2.68, "volume": 415138.0}, {"date": "2023-11-01", "close": 2.82, "volume": 162964.0}, {"date": "2023-11-02", "close": 3.01, "volume": 373969.0}, {"date": "2023-11-03", "close": 3.08, "volume": 321116.0}, {"date": "2023-11-06", "close": 3.15, "volume": 333340.0}, {"date": "2023-11-07", "close": 3.16, "volume": 302962.0}, {"date": "2023-11-08", "close": 3.28, "volume": 229122.0}, {"date": "2023-11-09", "close": 3.24, "volume": 284471.0}, {"date": "2023-11-10", "close": 3.14, "volume": 310276.0}, {"date": "2023-11-13", "close": 3.15, "volume": 101456.0}, {"date": "2023-11-14", "close": 3.17, "volume": 364881.0}, {"date": "2023-11-15", "close": 3.54, "volume": 281371.0}, {"date": "2023-11-16", "close": 3.54, "volume": 336565.0}, {"date": "2023-11-17", "close": 3.47, "volume": 270651.0}, {"date": "2023-11-20", "close": 3.42, "volume": 247463.0}, {"date": "2023-11-21", "close": 3.45, "volume": 209823.0}, {"date": "2023-11-22", "close": 3.3, "volume": 125662.0}, {"date": "2023-11-23", "close": 3.33, "volume": 213914.0}, {"date": "2023-11-24", "close": 3.37, "volume": 117143.0}, {"date": "2023-11-27", "close": 3.31, "volume": 108263.0}, {"date": "2023-11-28", "close": 3.37, "volume": 72142.0}, {"date": "2023-11-29", "close": 3.45, "volume": 53469.0}, {"date": "2023-11-30", "close": 3.58, "volume": 656838.0}, {"date": "2023-12-01", "close": 3.47, "volume": 231588.0}, {"date": "2023-12-04", "close": 3.54, "volume": 231409.0}, {"date": "2023-12-05", "close": 3.49, "volume": 149684.0}, {"date": "2023-12-06", "close": 3.55, "volume": 223522.0}, {"date": "2023-12-07", "close": 3.65, "volume": 303448.0}, {"date": "2023-12-08", "close": 3.57, "volume": 91108.0}, {"date": "2023-12-11", "close": 3.6, "volume": 55862.0}, {"date": "2023-12-12", "close": 3.53, "volume": 181519.0}, {"date": "2023-12-13", "close": 3.5, "volume": 169389.0}, {"date": "2023-12-14", "close": 3.68, "volume": 493011.0}, {"date": "2023-12-15", "close": 3.65, "volume": 269846.0}, {"date": "2023-12-18", "close": 3.6, "volume": 87418.0}, {"date": "2023-12-19", "close": 3.51, "volume": 190537.0}, {"date": "2023-12-20", "close": 3.5, "volume": 149679.0}, {"date": "2023-12-21", "close": 3.49, "volume": 159391.0}, {"date": "2023-12-22", "close": 3.4, "volume": 172953.0}, {"date": "2023-12-27", "close": 3.45, "volume": 84126.0}, {"date": "2023-12-28", "close": 3.45, "volume": 95703.0}, {"date": "2023-12-29", "close": 3.43, "volume": 177340.0}, {"date": "2024-01-02", "close": 3.39, "volume": 59836.0}, {"date": "2024-01-03", "close": 3.24, "volume": 153247.0}, {"date": "2024-01-04", "close": 3.29, "volume": 110244.0}, {"date": "2024-01-05", "close": 3.23, "volume": 84308.0}, {"date": "2024-01-08", "close": 3.14, "volume": 94249.0}, {"date": "2024-01-09", "close": 3.12, "volume": 62451.0}, {"date": "2024-01-10", "close": 3.09, "volume": 81134.0}, {"date": "2024-01-11", "close": 3.07, "volume": 151675.0}, {"date": "2024-01-12", "close": 2.93, "volume": 199184.0}, {"date": "2024-01-15", "close": 2.97, "volume": 178418.0}, {"date": "2024-01-16", "close": 2.83, "volume": 193990.0}, {"date": "2024-01-17", "close": 2.67, "volume": 366966.0}, {"date": "2024-01-18", "close": 2.56, "volume": 166517.0}, {"date": "2024-01-19", "close": 2.54, "volume": 145289.0}, {"date": "2024-01-22", "close": 2.36, "volume": 579295.0}, {"date": "2024-01-23", "close": 2.3, "volume": 644382.0}, {"date": "2024-01-24", "close": 2.3, "volume": 255983.0}, {"date": "2024-01-25", "close": 2.34, "volume": 199673.0}, {"date": "2024-01-29", "close": 1.825, "volume": 1994453.0}, {"date": "2024-01-30", "close": 1.8, "volume": 893628.0}, {"date": "2024-01-31", "close": 1.685, "volume": 636135.0}, {"date": "2024-02-01", "close": 1.7, "volume": 1265516.0}, {"date": "2024-02-02", "close": 1.75, "volume": 373388.0}, {"date": "2024-02-05", "close": 1.7, "volume": 395111.0}, {"date": "2024-02-06", "close": 1.545, "volume": 416488.0}, {"date": "2024-02-07", "close": 1.59, "volume": 628378.0}, {"date": "2024-02-08", "close": 1.88, "volume": 1335424.0}, {"date": "2024-02-09", "close": 2.12, "volume": 1071887.0}, {"date": "2024-02-12", "close": 2.22, "volume": 1262950.0}, {"date": "2024-02-13", "close": 2.12, "volume": 925367.0}, {"date": "2024-02-14", "close": 2.07, "volume": 636176.0}, {"date": "2024-02-15", "close": 2.11, "volume": 342080.0}, {"date": "2024-02-16", "close": 2.14, "volume": 271759.0}, {"date": "2024-02-19", "close": 2.18, "volume": 231042.0}, {"date": "2024-02-20", "close": 2.17, "volume": 493314.0}, {"date": "2024-02-21", "close": 2.09, "volume": 412104.0}, {"date": "2024-02-22", "close": 2.03, "volume": 206568.0}, {"date": "2024-02-23", "close": 1.995, "volume": 420433.0}, {"date": "2024-02-26", "close": 1.985, "volume": 436704.0}, {"date": "2024-02-27", "close": 1.92, "volume": 500065.0}, {"date": "2024-02-28", "close": 1.95, "volume": 406561.0}, {"date": "2024-02-29", "close": 1.905, "volume": 7379009.0}, {"date": "2024-03-01", "close": 1.78, "volume": 401752.0}, {"date": "2024-03-04", "close": 1.95, "volume": 887261.0}, {"date": "2024-03-05", "close": 1.785, "volume": 628301.0}, {"date": "2024-03-06", "close": 1.715, "volume": 340811.0}, {"date": "2024-03-07", "close": 1.745, "volume": 342045.0}, {"date": "2024-03-08", "close": 1.655, "volume": 302466.0}, {"date": "2024-03-11", "close": 1.565, "volume": 615800.0}, {"date": "2024-03-12", "close": 1.475, "volume": 888162.0}, {"date": "2024-03-13", "close": 1.52, "volume": 720022.0}, {"date": "2024-03-14", "close": 1.535, "volume": 488768.0}, {"date": "2024-03-15", "close": 1.425, "volume": 1380661.0}, {"date": "2024-03-18", "close": 1.555, "volume": 475040.0}, {"date": "2024-03-19", "close": 1.55, "volume": 279931.0}, {"date": "2024-03-20", "close": 1.54, "volume": 217827.0}, {"date": "2024-03-21", "close": 1.565, "volume": 361100.0}, {"date": "2024-03-22", "close": 1.565, "volume": 186046.0}, {"date": "2024-03-25", "close": 1.555, "volume": 279305.0}, {"date": "2024-03-26", "close": 1.43, "volume": 1215176.0}, {"date": "2024-03-27", "close": 1.4, "volume": 881184.0}, {"date": "2024-03-28", "close": 1.465, "volume": 756519.0}, {"date": "2024-04-02", "close": 1.5, "volume": 727085.0}, {"date": "2024-04-03", "close": 1.5, "volume": 657401.0}, {"date": "2024-04-04", "close": 1.56, "volume": 336279.0}, {"date": "2024-04-05", "close": 1.485, "volume": 225294.0}, {"date": "2024-04-08", "close": 1.505, "volume": 223769.0}, {"date": "2024-04-09", "close": 1.48, "volume": 497871.0}, {"date": "2024-04-10", "close": 1.535, "volume": 554161.0}, {"date": "2024-04-11", "close": 1.65, "volume": 843344.0}, {"date": "2024-04-12", "close": 1.605, "volume": 250959.0}, {"date": "2024-04-15", "close": 1.475, "volume": 537861.0}, {"date": "2024-04-16", "close": 1.41, "volume": 746437.0}, {"date": "2024-04-17", "close": 1.495, "volume": 587349.0}, {"date": "2024-04-18", "close": 1.5, "volume": 744756.0}, {"date": "2024-04-19", "close": 1.425, "volume": 371385.0}, {"date": "2024-04-22", "close": 1.545, "volume": 447371.0}, {"date": "2024-04-23", "close": 1.565, "volume": 260397.0}, {"date": "2024-04-24", "close": 1.56, "volume": 418801.0}, {"date": "2024-04-26", "close": 1.51, "volume": 272051.0}, {"date": "2024-04-29", "close": 1.505, "volume": 251912.0}, {"date": "2024-04-30", "close": 1.485, "volume": 348276.0}, {"date": "2024-05-01", "close": 1.42, "volume": 449766.0}, {"date": "2024-05-02", "close": 1.35, "volume": 1216148.0}, {"date": "2024-05-03", "close": 1.355, "volume": 928696.0}, {"date": "2024-05-06", "close": 1.365, "volume": 681587.0}, {"date": "2024-05-07", "close": 1.36, "volume": 360568.0}, {"date": "2024-05-08", "close": 1.315, "volume": 1016518.0}, {"date": "2024-05-09", "close": 1.33, "volume": 552921.0}, {"date": "2024-05-10", "close": 1.43, "volume": 911398.0}, {"date": "2024-05-13", "close": 1.455, "volume": 860086.0}, {"date": "2024-05-14", "close": 1.495, "volume": 468241.0}, {"date": "2024-05-15", "close": 1.47, "volume": 315137.0}, {"date": "2024-05-16", "close": 1.43, "volume": 621791.0}, {"date": "2024-05-17", "close": 1.47, "volume": 327069.0}, {"date": "2024-05-20", "close": 1.495, "volume": 364638.0}, {"date": "2024-05-21", "close": 1.48, "volume": 270506.0}, {"date": "2024-05-22", "close": 1.485, "volume": 553339.0}, {"date": "2024-05-23", "close": 1.62, "volume": 1018143.0}, {"date": "2024-05-24", "close": 1.705, "volume": 774627.0}, {"date": "2024-05-27", "close": 1.655, "volume": 604261.0}, {"date": "2024-05-28", "close": 1.625, "volume": 235030.0}, {"date": "2024-05-29", "close": 1.565, "volume": 655478.0}, {"date": "2024-05-30", "close": 1.41, "volume": 1333259.0}, {"date": "2024-05-31", "close": 1.38, "volume": 781350.0}, {"date": "2024-06-03", "close": 1.335, "volume": 659937.0}, {"date": "2024-06-04", "close": 1.3, "volume": 879552.0}, {"date": "2024-06-05", "close": 1.275, "volume": 526342.0}, {"date": "2024-06-06", "close": 1.25, "volume": 680708.0}, {"date": "2024-06-07", "close": 1.24, "volume": 495436.0}, {"date": "2024-06-11", "close": 1.215, "volume": 915770.0}, {"date": "2024-06-12", "close": 1.165, "volume": 781222.0}, {"date": "2024-06-13", "close": 1.1, "volume": 891663.0}, {"date": "2024-06-14", "close": 1.075, "volume": 862696.0}, {"date": "2024-06-17", "close": 1.185, "volume": 637214.0}, {"date": "2024-06-18", "close": 1.24, "volume": 694822.0}, {"date": "2024-06-19", "close": 1.295, "volume": 565342.0}, {"date": "2024-06-20", "close": 1.355, "volume": 681056.0}, {"date": "2024-06-21", "close": 1.29, "volume": 537762.0}, {"date": "2024-06-24", "close": 1.28, "volume": 645099.0}, {"date": "2024-06-25", "close": 1.475, "volume": 1177927.0}, {"date": "2024-06-26", "close": 1.49, "volume": 905820.0}, {"date": "2024-06-27", "close": 1.465, "volume": 610900.0}, {"date": "2024-06-28", "close": 1.42, "volume": 509722.0}, {"date": "2024-07-01", "close": 1.46, "volume": 276117.0}, {"date": "2024-07-02", "close": 1.35, "volume": 542885.0}, {"date": "2024-07-03", "close": 1.345, "volume": 314796.0}, {"date": "2024-07-04", "close": 1.37, "volume": 369479.0}, {"date": "2024-07-05", "close": 1.335, "volume": 414204.0}, {"date": "2024-07-08", "close": 1.255, "volume": 353411.0}, {"date": "2024-07-09", "close": 1.145, "volume": 1051099.0}, {"date": "2024-07-10", "close": 1.06, "volume": 834596.0}, {"date": "2024-07-11", "close": 1.04, "volume": 586670.0}, {"date": "2024-07-12", "close": 1.15, "volume": 631682.0}, {"date": "2024-07-15", "close": 1.09, "volume": 601014.0}, {"date": "2024-07-16", "close": 1.07, "volume": 563934.0}, {"date": "2024-07-17", "close": 1.045, "volume": 412171.0}, {"date": "2024-07-18", "close": 1.015, "volume": 648968.0}, {"date": "2024-07-23", "close": 0.995, "volume": 825941.0}, {"date": "2024-07-24", "close": 0.925, "volume": 1476756.0}, {"date": "2024-07-25", "close": 0.91, "volume": 398953.0}, {"date": "2024-07-26", "close": 0.95, "volume": 456139.0}, {"date": "2024-07-29", "close": 1.025, "volume": 454630.0}, {"date": "2024-07-30", "close": 0.95, "volume": 306708.0}, {"date": "2024-07-31", "close": 1.01, "volume": 224714.0}, {"date": "2024-08-01", "close": 0.955, "volume": 498580.0}, {"date": "2024-08-02", "close": 0.91, "volume": 316877.0}, {"date": "2024-08-05", "close": 0.83, "volume": 911323.0}, {"date": "2024-08-06", "close": 0.875, "volume": 702419.0}, {"date": "2024-08-07", "close": 0.87, "volume": 443090.0}, {"date": "2024-08-08", "close": 0.85, "volume": 264186.0}, {"date": "2024-08-09", "close": 0.86, "volume": 207488.0}, {"date": "2024-08-12", "close": 0.84, "volume": 344419.0}, {"date": "2024-08-13", "close": 0.825, "volume": 841924.0}, {"date": "2024-08-14", "close": 0.83, "volume": 497739.0}, {"date": "2024-08-15", "close": 0.84, "volume": 266799.0}, {"date": "2024-08-16", "close": 0.85, "volume": 185210.0}, {"date": "2024-08-19", "close": 0.86, "volume": 307556.0}, {"date": "2024-08-20", "close": 0.865, "volume": 337486.0}, {"date": "2024-08-21", "close": 0.895, "volume": 237821.0}, {"date": "2024-08-22", "close": 0.875, "volume": 352530.0}, {"date": "2024-08-23", "close": 0.855, "volume": 285070.0}, {"date": "2024-08-26", "close": 0.86, "volume": 192355.0}, {"date": "2024-08-27", "close": 0.89, "volume": 672355.0}, {"date": "2024-08-28", "close": 0.85, "volume": 568203.0}, {"date": "2024-08-29", "close": 0.905, "volume": 408916.0}, {"date": "2024-08-30", "close": 0.96, "volume": 660777.0}, {"date": "2024-09-02", "close": 0.9, "volume": 326071.0}, {"date": "2024-09-03", "close": 0.905, "volume": 151044.0}, {"date": "2024-09-04", "close": 0.925, "volume": 365253.0}, {"date": "2024-09-05", "close": 0.885, "volume": 589243.0}, {"date": "2024-09-06", "close": 0.91, "volume": 219775.0}, {"date": "2024-09-09", "close": 0.9, "volume": 375907.0}, {"date": "2024-09-10", "close": 1.095, "volume": 2466070.0}, {"date": "2024-09-11", "close": 1.11, "volume": 668451.0}, {"date": "2024-09-12", "close": 1.2, "volume": 1107861.0}, {"date": "2024-09-13", "close": 1.195, "volume": 459177.0}, {"date": "2024-09-16", "close": 1.18, "volume": 467470.0}, {"date": "2024-09-17", "close": 1.07, "volume": 533713.0}, {"date": "2024-09-18", "close": 1.09, "volume": 173910.0}, {"date": "2024-09-19", "close": 1.1, "volume": 243614.0}, {"date": "2024-09-20", "close": 1.115, "volume": 5900300.0}, {"date": "2024-09-23", "close": 1.21, "volume": 770458.0}, {"date": "2024-09-24", "close": 1.2, "volume": 321073.0}, {"date": "2024-09-25", "close": 1.13, "volume": 1553185.0}, {"date": "2024-09-26", "close": 1.155, "volume": 251042.0}, {"date": "2024-09-27", "close": 1.105, "volume": 530130.0}, {"date": "2024-09-30", "close": 1.155, "volume": 275289.0}, {"date": "2024-10-01", "close": 1.18, "volume": 120209.0}, {"date": "2024-10-02", "close": 1.275, "volume": 749432.0}, {"date": "2024-10-03", "close": 1.26, "volume": 252960.0}, {"date": "2024-10-04", "close": 1.2, "volume": 371461.0}, {"date": "2024-10-07", "close": 1.25, "volume": 219532.0}, {"date": "2024-10-08", "close": 1.15, "volume": 351715.0}, {"date": "2024-10-09", "close": 1.11, "volume": 236196.0}, {"date": "2024-10-10", "close": 1.17, "volume": 165929.0}, {"date": "2024-10-11", "close": 1.17, "volume": 241123.0}, {"date": "2024-10-14", "close": 1.12, "volume": 187081.0}, {"date": "2024-10-15", "close": 1.155, "volume": 82464.0}, {"date": "2024-10-16", "close": 1.14, "volume": 96557.0}, {"date": "2024-10-17", "close": 1.135, "volume": 182438.0}, {"date": "2024-10-18", "close": 1.13, "volume": 147275.0}, {"date": "2024-10-21", "close": 1.015, "volume": 471136.0}, {"date": "2024-10-22", "close": 1.065, "volume": 264485.0}, {"date": "2024-10-23", "close": 1.01, "volume": 189948.0}, {"date": "2024-10-24", "close": 0.995, "volume": 262965.0}, {"date": "2024-10-25", "close": 0.99, "volume": 163744.0}, {"date": "2024-10-28", "close": 1.04, "volume": 164826.0}, {"date": "2024-10-29", "close": 0.995, "volume": 277622.0}, {"date": "2024-10-30", "close": 0.85, "volume": 1728918.0}, {"date": "2024-10-31", "close": 0.885, "volume": 478280.0}, {"date": "2024-11-01", "close": 0.89, "volume": 115098.0}, {"date": "2024-11-04", "close": 0.845, "volume": 298909.0}, {"date": "2024-11-05", "close": 0.815, "volume": 134780.0}, {"date": "2024-11-06", "close": 0.815, "volume": 94890.0}, {"date": "2024-11-07", "close": 0.805, "volume": 408753.0}, {"date": "2024-11-08", "close": 0.85, "volume": 72443.0}, {"date": "2024-11-11", "close": 0.835, "volume": 248034.0}, {"date": "2024-11-12", "close": 0.83, "volume": 74476.0}, {"date": "2024-11-13", "close": 0.85, "volume": 203122.0}, {"date": "2024-11-14", "close": 0.875, "volume": 153720.0}, {"date": "2024-11-15", "close": 0.84, "volume": 423122.0}, {"date": "2024-11-18", "close": 0.84, "volume": 130830.0}, {"date": "2024-11-19", "close": 0.85, "volume": 76881.0}, {"date": "2024-11-20", "close": 0.805, "volume": 242974.0}, {"date": "2024-11-21", "close": 0.8, "volume": 175788.0}, {"date": "2024-11-22", "close": 0.805, "volume": 241270.0}, {"date": "2024-11-25", "close": 0.89, "volume": 107515.0}, {"date": "2024-11-26", "close": 0.86, "volume": 89150.0}, {"date": "2024-11-27", "close": 0.87, "volume": 104481.0}, {"date": "2024-11-28", "close": 0.9, "volume": 80770.0}, {"date": "2024-11-29", "close": 0.9, "volume": 78992.0}, {"date": "2024-12-02", "close": 0.895, "volume": 310312.0}, {"date": "2024-12-03", "close": 0.86, "volume": 88192.0}, {"date": "2024-12-04", "close": 0.87, "volume": 107604.0}, {"date": "2024-12-05", "close": 0.9, "volume": 87175.0}, {"date": "2024-12-09", "close": 0.79, "volume": 532648.0}, {"date": "2024-12-10", "close": 0.805, "volume": 313587.0}, {"date": "2024-12-11", "close": 0.76, "volume": 830104.0}, {"date": "2024-12-12", "close": 0.755, "volume": 415668.0}, {"date": "2024-12-13", "close": 0.75, "volume": 423657.0}, {"date": "2024-12-16", "close": 0.745, "volume": 147870.0}, {"date": "2024-12-17", "close": 0.75, "volume": 74607.0}, {"date": "2024-12-18", "close": 0.74, "volume": 462985.0}, {"date": "2024-12-19", "close": 0.75, "volume": 225622.0}, {"date": "2024-12-20", "close": 0.74, "volume": 150642.0}, {"date": "2024-12-23", "close": 0.73, "volume": 255354.0}, {"date": "2024-12-24", "close": 0.74, "volume": 44019.0}, {"date": "2024-12-27", "close": 0.75, "volume": 3302399.0}, {"date": "2024-12-30", "close": 0.745, "volume": 88383.0}, {"date": "2024-12-31", "close": 0.75, "volume": 72376.0}, {"date": "2025-01-02", "close": 0.75, "volume": 79126.0}, {"date": "2025-01-03", "close": 0.75, "volume": 120440.0}, {"date": "2025-01-06", "close": 0.74, "volume": 181577.0}, {"date": "2025-01-07", "close": 0.74, "volume": 163468.0}, {"date": "2025-01-08", "close": 0.75, "volume": 143830.0}, {"date": "2025-01-09", "close": 0.745, "volume": 270994.0}, {"date": "2025-01-10", "close": 0.745, "volume": 173342.0}, {"date": "2025-01-13", "close": 0.735, "volume": 264986.0}, {"date": "2025-01-14", "close": 0.72, "volume": 119817.0}, {"date": "2025-01-15", "close": 0.745, "volume": 79310.0}, {"date": "2025-01-16", "close": 0.725, "volume": 177827.0}, {"date": "2025-01-17", "close": 0.725, "volume": 170821.0}, {"date": "2025-01-20", "close": 0.73, "volume": 1332195.0}, {"date": "2025-01-21", "close": 0.74, "volume": 102536.0}, {"date": "2025-01-22", "close": 0.72, "volume": 148118.0}, {"date": "2025-01-23", "close": 0.7, "volume": 231995.0}, {"date": "2025-01-24", "close": 0.67, "volume": 143994.0}, {"date": "2025-01-28", "close": 0.64, "volume": 237283.0}, {"date": "2025-01-29", "close": 0.655, "volume": 154432.0}, {"date": "2025-01-30", "close": 0.615, "volume": 112787.0}, {"date": "2025-01-31", "close": 0.595, "volume": 451658.0}, {"date": "2025-02-03", "close": 0.56, "volume": 384915.0}, {"date": "2025-02-04", "close": 0.56, "volume": 351393.0}, {"date": "2025-02-05", "close": 0.53, "volume": 129198.0}, {"date": "2025-02-06", "close": 0.55, "volume": 196930.0}, {"date": "2025-02-07", "close": 0.525, "volume": 379262.0}, {"date": "2025-02-10", "close": 0.53, "volume": 268626.0}, {"date": "2025-02-11", "close": 0.51, "volume": 298489.0}, {"date": "2025-02-12", "close": 0.495, "volume": 218826.0}, {"date": "2025-02-13", "close": 0.59, "volume": 918452.0}, {"date": "2025-02-14", "close": 0.53, "volume": 461996.0}, {"date": "2025-02-17", "close": 0.535, "volume": 177436.0}, {"date": "2025-02-18", "close": 0.53, "volume": 352688.0}, {"date": "2025-02-19", "close": 0.53, "volume": 186819.0}, {"date": "2025-02-20", "close": 0.51, "volume": 81879.0}, {"date": "2025-02-21", "close": 0.5, "volume": 202989.0}, {"date": "2025-02-24", "close": 0.48, "volume": 507833.0}, {"date": "2025-02-25", "close": 0.475, "volume": 364884.0}, {"date": "2025-02-26", "close": 0.465, "volume": 485253.0}, {"date": "2025-02-27", "close": 0.465, "volume": 2602840.0}, {"date": "2025-02-28", "close": 0.43, "volume": 403077.0}, {"date": "2025-03-03", "close": 0.435, "volume": 200815.0}, {"date": "2025-03-04", "close": 0.415, "volume": 203115.0}, {"date": "2025-03-05", "close": 0.39, "volume": 505210.0}, {"date": "2025-03-06", "close": 0.395, "volume": 225432.0}, {"date": "2025-03-07", "close": 0.385, "volume": 211962.0}, {"date": "2025-03-10", "close": 0.375, "volume": 217346.0}, {"date": "2025-03-11", "close": 0.375, "volume": 288867.0}, {"date": "2025-03-12", "close": 0.375, "volume": 282745.0}, {"date": "2025-03-13", "close": 0.435, "volume": 438623.0}, {"date": "2025-03-14", "close": 0.45, "volume": 156002.0}, {"date": "2025-03-17", "close": 0.405, "volume": 345289.0}, {"date": "2025-03-18", "close": 0.4, "volume": 417259.0}, {"date": "2025-03-19", "close": 0.38, "volume": 344679.0}, {"date": "2025-03-20", "close": 0.39, "volume": 347601.0}, {"date": "2025-03-21", "close": 0.38, "volume": 5183855.0}, {"date": "2025-03-24", "close": 0.37, "volume": 319901.0}, {"date": "2025-03-25", "close": 0.41, "volume": 1764323.0}, {"date": "2025-03-26", "close": 0.41, "volume": 178889.0}, {"date": "2025-03-27", "close": 0.4, "volume": 168198.0}, {"date": "2025-03-28", "close": 0.4, "volume": 144801.0}, {"date": "2025-03-31", "close": 0.415, "volume": 715825.0}, {"date": "2025-04-01", "close": 0.375, "volume": 403221.0}, {"date": "2025-04-02", "close": 0.345, "volume": 1042465.0}, {"date": "2025-04-03", "close": 0.33, "volume": 331285.0}, {"date": "2025-04-04", "close": 0.305, "volume": 686235.0}, {"date": "2025-04-07", "close": 0.26, "volume": 898051.0}, {"date": "2025-04-08", "close": 0.265, "volume": 301991.0}, {"date": "2025-04-09", "close": 0.285, "volume": 306899.0}, {"date": "2025-04-10", "close": 0.285, "volume": 591213.0}, {"date": "2025-04-11", "close": 0.29, "volume": 239477.0}, {"date": "2025-04-14", "close": 0.32, "volume": 406794.0}, {"date": "2025-04-15", "close": 0.34, "volume": 499710.0}, {"date": "2025-04-16", "close": 0.35, "volume": 250972.0}, {"date": "2025-04-17", "close": 0.335, "volume": 134646.0}, {"date": "2025-04-22", "close": 0.33, "volume": 98647.0}, {"date": "2025-04-23", "close": 0.365, "volume": 520802.0}, {"date": "2025-04-24", "close": 0.39, "volume": 229884.0}, {"date": "2025-04-28", "close": 0.385, "volume": 162337.0}, {"date": "2025-04-29", "close": 0.41, "volume": 165291.0}, {"date": "2025-04-30", "close": 0.41, "volume": 145402.0}, {"date": "2025-05-01", "close": 0.39, "volume": 96083.0}, {"date": "2025-05-02", "close": 0.4, "volume": 271624.0}, {"date": "2025-05-05", "close": 0.41, "volume": 305684.0}, {"date": "2025-05-06", "close": 0.415, "volume": 159405.0}, {"date": "2025-05-07", "close": 0.4, "volume": 158833.0}, {"date": "2025-05-08", "close": 0.39, "volume": 193529.0}, {"date": "2025-05-09", "close": 0.415, "volume": 122099.0}, {"date": "2025-05-12", "close": 0.4, "volume": 163824.0}, {"date": "2025-05-13", "close": 0.43, "volume": 550992.0}, {"date": "2025-05-14", "close": 0.41, "volume": 212451.0}, {"date": "2025-05-15", "close": 0.45, "volume": 587987.0}, {"date": "2025-05-16", "close": 0.46, "volume": 753429.0}, {"date": "2025-05-19", "close": 0.405, "volume": 733065.0}, {"date": "2025-05-20", "close": 0.395, "volume": 333210.0}, {"date": "2025-05-21", "close": 0.38, "volume": 424879.0}, {"date": "2025-05-22", "close": 0.35, "volume": 431978.0}, {"date": "2025-05-23", "close": 0.355, "volume": 169767.0}, {"date": "2025-05-26", "close": 0.35, "volume": 173695.0}, {"date": "2025-05-27", "close": 0.38, "volume": 231730.0}, {"date": "2025-05-28", "close": 0.37, "volume": 328488.0}, {"date": "2025-05-29", "close": 0.34, "volume": 420182.0}, {"date": "2025-05-30", "close": 0.325, "volume": 103785.0}, {"date": "2025-06-02", "close": 0.325, "volume": 156768.0}, {"date": "2025-06-03", "close": 0.325, "volume": 151013.0}, {"date": "2025-06-04", "close": 0.32, "volume": 133373.0}, {"date": "2025-06-05", "close": 0.325, "volume": 63356.0}, {"date": "2025-06-06", "close": 0.31, "volume": 204059.0}, {"date": "2025-06-10", "close": 0.32, "volume": 785064.0}, {"date": "2025-06-11", "close": 0.3, "volume": 215371.0}, {"date": "2025-06-12", "close": 0.305, "volume": 147369.0}, {"date": "2025-06-13", "close": 0.285, "volume": 377479.0}, {"date": "2025-06-16", "close": 0.285, "volume": 330454.0}, {"date": "2025-06-17", "close": 0.295, "volume": 405940.0}, {"date": "2025-06-18", "close": 0.285, "volume": 118713.0}, {"date": "2025-06-19", "close": 0.29, "volume": 243128.0}, {"date": "2025-06-20", "close": 0.3, "volume": 579411.0}, {"date": "2025-06-23", "close": 0.315, "volume": 354651.0}, {"date": "2025-06-24", "close": 0.325, "volume": 516478.0}, {"date": "2025-06-25", "close": 0.31, "volume": 424933.0}, {"date": "2025-06-26", "close": 0.31, "volume": 606555.0}, {"date": "2025-06-27", "close": 0.325, "volume": 291149.0}, {"date": "2025-06-30", "close": 0.34, "volume": 385617.0}, {"date": "2025-07-01", "close": 0.37, "volume": 269737.0}, {"date": "2025-07-02", "close": 0.395, "volume": 101892.0}, {"date": "2025-07-03", "close": 0.39, "volume": 440201.0}, {"date": "2025-07-04", "close": 0.4, "volume": 100546.0}, {"date": "2025-07-07", "close": 0.39, "volume": 141598.0}, {"date": "2025-07-08", "close": 0.41, "volume": 63106.0}, {"date": "2025-07-09", "close": 0.425, "volume": 284837.0}, {"date": "2025-07-10", "close": 0.395, "volume": 267162.0}, {"date": "2025-07-11", "close": 0.41, "volume": 172190.0}, {"date": "2025-07-14", "close": 0.42, "volume": 63499.0}, {"date": "2025-07-15", "close": 0.42, "volume": 154574.0}, {"date": "2025-07-16", "close": 0.43, "volume": 101268.0}, {"date": "2025-07-17", "close": 0.475, "volume": 466694.0}, {"date": "2025-07-18", "close": 0.545, "volume": 634502.0}, {"date": "2025-07-21", "close": 0.515, "volume": 429281.0}, {"date": "2025-07-22", "close": 0.53, "volume": 101724.0}, {"date": "2025-07-23", "close": 0.525, "volume": 127696.0}, {"date": "2025-07-24", "close": 0.675, "volume": 1957824.0}, {"date": "2025-07-25", "close": 0.62, "volume": 806338.0}, {"date": "2025-07-28", "close": 0.595, "volume": 376878.0}, {"date": "2025-07-29", "close": 0.575, "volume": 160402.0}, {"date": "2025-07-30", "close": 0.615, "volume": 216292.0}, {"date": "2025-07-31", "close": 0.58, "volume": 293376.0}, {"date": "2025-08-01", "close": 0.555, "volume": 82094.0}, {"date": "2025-08-04", "close": 0.55, "volume": 115741.0}, {"date": "2025-08-05", "close": 0.515, "volume": 262786.0}, {"date": "2025-08-06", "close": 0.46, "volume": 521242.0}, {"date": "2025-08-07", "close": 0.485, "volume": 117932.0}, {"date": "2025-08-08", "close": 0.48, "volume": 72724.0}, {"date": "2025-08-11", "close": 0.535, "volume": 542676.0}, {"date": "2025-08-12", "close": 0.5, "volume": 194497.0}, {"date": "2025-08-13", "close": 0.475, "volume": 153680.0}, {"date": "2025-08-14", "close": 0.48, "volume": 165883.0}, {"date": "2025-08-15", "close": 0.485, "volume": 55363.0}, {"date": "2025-08-18", "close": 0.47, "volume": 108955.0}, {"date": "2025-08-19", "close": 0.485, "volume": 79101.0}, {"date": "2025-08-20", "close": 0.43, "volume": 512069.0}, {"date": "2025-08-21", "close": 0.44, "volume": 64163.0}, {"date": "2025-08-22", "close": 0.445, "volume": 281927.0}, {"date": "2025-08-25", "close": 0.465, "volume": 120328.0}, {"date": "2025-08-26", "close": 0.42, "volume": 320355.0}, {"date": "2025-08-27", "close": 0.425, "volume": 64821.0}, {"date": "2025-08-28", "close": 0.445, "volume": 111824.0}, {"date": "2025-08-29", "close": 0.425, "volume": 228550.0}, {"date": "2025-09-01", "close": 0.44, "volume": 118539.0}, {"date": "2025-09-02", "close": 0.41, "volume": 131571.0}, {"date": "2025-09-03", "close": 0.425, "volume": 1092575.0}, {"date": "2025-09-04", "close": 0.39, "volume": 579232.0}, {"date": "2025-09-05", "close": 0.37, "volume": 374472.0}, {"date": "2025-09-08", "close": 0.4, "volume": 547577.0}, {"date": "2025-09-09", "close": 0.42, "volume": 459505.0}, {"date": "2025-09-10", "close": 0.41, "volume": 218713.0}, {"date": "2025-09-11", "close": 0.405, "volume": 178730.0}, {"date": "2025-09-12", "close": 0.42, "volume": 114204.0}, {"date": "2025-09-15", "close": 0.41, "volume": 33417.0}, {"date": "2025-09-16", "close": 0.405, "volume": 58047.0}, {"date": "2025-09-17", "close": 0.39, "volume": 195175.0}, {"date": "2025-09-18", "close": 0.42, "volume": 333816.0}, {"date": "2025-09-19", "close": 0.41, "volume": 384298.0}, {"date": "2025-09-22", "close": 0.41, "volume": 64566.0}, {"date": "2025-09-23", "close": 0.4, "volume": 95985.0}, {"date": "2025-09-24", "close": 0.4, "volume": 243187.0}, {"date": "2025-09-25", "close": 0.395, "volume": 26811.0}, {"date": "2025-09-26", "close": 0.39, "volume": 51767.0}, {"date": "2025-09-29", "close": 0.375, "volume": 231797.0}, {"date": "2025-09-30", "close": 0.41, "volume": 300640.0}, {"date": "2025-10-01", "close": 0.385, "volume": 233071.0}, {"date": "2025-10-02", "close": 0.4, "volume": 165498.0}, {"date": "2025-10-03", "close": 0.42, "volume": 367272.0}, {"date": "2025-10-06", "close": 0.41, "volume": 89545.0}, {"date": "2025-10-07", "close": 0.4, "volume": 281194.0}, {"date": "2025-10-08", "close": 0.395, "volume": 329433.0}, {"date": "2025-10-09", "close": 0.4, "volume": 275227.0}, {"date": "2025-10-10", "close": 0.42, "volume": 289486.0}, {"date": "2025-10-13", "close": 0.485, "volume": 400522.0}, {"date": "2025-10-14", "close": 0.46, "volume": 453088.0}, {"date": "2025-10-15", "close": 0.54, "volume": 753064.0}, {"date": "2025-10-16", "close": 0.53, "volume": 587057.0}, {"date": "2025-10-17", "close": 0.46, "volume": 657007.0}, {"date": "2025-10-20", "close": 0.47, "volume": 349259.0}, {"date": "2025-10-21", "close": 0.43, "volume": 597688.0}, {"date": "2025-10-22", "close": 0.46, "volume": 166494.0}, {"date": "2025-10-23", "close": 0.44, "volume": 271738.0}, {"date": "2025-10-24", "close": 0.435, "volume": 117337.0}, {"date": "2025-10-27", "close": 0.44, "volume": 149306.0}, {"date": "2025-10-28", "close": 0.405, "volume": 456257.0}, {"date": "2025-10-29", "close": 0.42, "volume": 159203.0}, {"date": "2025-10-30", "close": 0.41, "volume": 104804.0}, {"date": "2025-10-31", "close": 0.425, "volume": 154874.0}, {"date": "2025-11-03", "close": 0.405, "volume": 133478.0}, {"date": "2025-11-04", "close": 0.4, "volume": 1503489.0}, {"date": "2025-11-05", "close": 0.4, "volume": 109861.0}, {"date": "2025-11-06", "close": 0.39, "volume": 66192.0}, {"date": "2025-11-07", "close": 0.39, "volume": 179955.0}, {"date": "2025-11-10", "close": 0.41, "volume": 146641.0}, {"date": "2025-11-11", "close": 0.41, "volume": 91570.0}, {"date": "2025-11-12", "close": 0.44, "volume": 409364.0}, {"date": "2025-11-13", "close": 0.5, "volume": 1127151.0}, {"date": "2025-11-14", "close": 0.465, "volume": 295242.0}, {"date": "2025-11-17", "close": 0.675, "volume": 1738732.0}, {"date": "2025-11-18", "close": 0.645, "volume": 2711435.0}, {"date": "2025-11-19", "close": 0.57, "volume": 409762.0}, {"date": "2025-11-20", "close": 0.585, "volume": 514714.0}, {"date": "2025-11-21", "close": 0.56, "volume": 164624.0}, {"date": "2025-11-24", "close": 0.59, "volume": 184046.0}, {"date": "2025-11-25", "close": 0.565, "volume": 380341.0}, {"date": "2025-11-26", "close": 0.625, "volume": 580780.0}, {"date": "2025-11-27", "close": 0.61, "volume": 189615.0}, {"date": "2025-11-28", "close": 0.67, "volume": 265825.0}, {"date": "2025-12-01", "close": 0.625, "volume": 226811.0}, {"date": "2025-12-02", "close": 0.6, "volume": 393922.0}, {"date": "2025-12-03", "close": 0.555, "volume": 271307.0}, {"date": "2025-12-04", "close": 0.575, "volume": 128874.0}, {"date": "2025-12-05", "close": 0.575, "volume": 177957.0}, {"date": "2025-12-08", "close": 0.55, "volume": 303725.0}, {"date": "2025-12-09", "close": 0.55, "volume": 68593.0}, {"date": "2025-12-10", "close": 0.55, "volume": 297500.0}, {"date": "2025-12-11", "close": 0.53, "volume": 270076.0}, {"date": "2025-12-12", "close": 0.515, "volume": 305811.0}, {"date": "2025-12-15", "close": 0.53, "volume": 266448.0}, {"date": "2025-12-16", "close": 0.52, "volume": 243598.0}, {"date": "2025-12-17", "close": 0.53, "volume": 141794.0}, {"date": "2025-12-18", "close": 0.52, "volume": 47281.0}, {"date": "2025-12-19", "close": 0.66, "volume": 1141026.0}, {"date": "2025-12-22", "close": 0.65, "volume": 271238.0}, {"date": "2025-12-23", "close": 0.675, "volume": 240623.0}, {"date": "2025-12-24", "close": 0.73, "volume": 415005.0}, {"date": "2025-12-29", "close": 0.8, "volume": 1021812.0}, {"date": "2025-12-30", "close": 0.88, "volume": 842732.0}, {"date": "2025-12-31", "close": 0.98, "volume": 4623901.0}, {"date": "2026-01-02", "close": 1.13, "volume": 3152130.0}, {"date": "2026-01-05", "close": 1.49, "volume": 3755344.0}, {"date": "2026-01-06", "close": 1.28, "volume": 1895524.0}, {"date": "2026-01-07", "close": 1.37, "volume": 2001257.0}, {"date": "2026-01-08", "close": 1.4, "volume": 923492.0}, {"date": "2026-01-09", "close": 1.21, "volume": 1424811.0}, {"date": "2026-01-12", "close": 1.16, "volume": 732363.0}, {"date": "2026-01-13", "close": 1.18, "volume": 782214.0}, {"date": "2026-01-14", "close": 1.205, "volume": 356549.0}, {"date": "2026-01-15", "close": 1.245, "volume": 386105.0}, {"date": "2026-01-16", "close": 1.39, "volume": 895830.0}, {"date": "2026-01-19", "close": 1.6, "volume": 2758404.0}, {"date": "2026-01-20", "close": 1.51, "volume": 883442.0}, {"date": "2026-01-21", "close": 1.495, "volume": 484118.0}, {"date": "2026-01-22", "close": 1.495, "volume": 574449.0}, {"date": "2026-01-23", "close": 1.55, "volume": 441471.0}, {"date": "2026-01-27", "close": 1.5, "volume": 380658.0}, {"date": "2026-01-28", "close": 1.4, "volume": 271488.0}, {"date": "2026-01-29", "close": 1.22, "volume": 1252198.0}, {"date": "2026-01-30", "close": 1.27, "volume": 734644.0}, {"date": "2026-02-02", "close": 1.325, "volume": 730813.0}, {"date": "2026-02-03", "close": 1.49, "volume": 1089804.0}, {"date": "2026-02-04", "close": 1.54, "volume": 779647.0}, {"date": "2026-02-05", "close": 1.47, "volume": 749005.0}, {"date": "2026-02-06", "close": 1.33, "volume": 941273.0}, {"date": "2026-02-09", "close": 1.48, "volume": 555061.0}, {"date": "2026-02-10", "close": 1.67, "volume": 1056114.0}, {"date": "2026-02-11", "close": 1.68, "volume": 422397.0}, {"date": "2026-02-12", "close": 1.7, "volume": 322521.0}, {"date": "2026-02-13", "close": 1.65, "volume": 394697.0}, {"date": "2026-02-16", "close": 1.66, "volume": 582715.0}, {"date": "2026-02-17", "close": 1.56, "volume": 339026.0}, {"date": "2026-02-18", "close": 1.59, "volume": 203283.0}, {"date": "2026-02-19", "close": 1.18, "volume": 2177669.0}, {"date": "2026-02-20", "close": 1.05, "volume": 1561288.0}, {"date": "2026-02-23", "close": 1.01, "volume": 845398.0}, {"date": "2026-02-24", "close": 1.03, "volume": 482414.0}, {"date": "2026-02-25", "close": 1.08, "volume": 761153.0}, {"date": "2026-02-26", "close": 1.135, "volume": 258715.0}, {"date": "2026-02-27", "close": 1.115, "volume": 232874.0}, {"date": "2026-03-02", "close": 1.05, "volume": 369570.0}, {"date": "2026-03-03", "close": 0.82, "volume": 1809333.0}, {"date": "2026-03-04", "close": 0.83, "volume": 1072738.0}, {"date": "2026-03-05", "close": 0.825, "volume": 365556.0}, {"date": "2026-03-06", "close": 0.86, "volume": 590079.0}, {"date": "2026-03-09", "close": 0.785, "volume": 687200.0}, {"date": "2026-03-10", "close": 0.75, "volume": 798368.0}, {"date": "2026-03-11", "close": 0.75, "volume": 488759.0}, {"date": "2026-03-12", "close": 0.705, "volume": 577316.0}, {"date": "2026-03-13", "close": 0.68, "volume": 499972.0}, {"date": "2026-03-16", "close": 0.64, "volume": 512151.0}, {"date": "2026-03-17", "close": 0.63, "volume": 300826.0}, {"date": "2026-03-18", "close": 0.635, "volume": 352740.0}, {"date": "2026-03-19", "close": 0.565, "volume": 734697.0}, {"date": "2026-03-20", "close": 0.565, "volume": 326123.0}, {"date": "2026-03-23", "close": 0.57, "volume": 812369.0}, {"date": "2026-03-24", "close": 0.57, "volume": 439568.0}, {"date": "2026-03-25", "close": 0.58, "volume": 503899.0}, {"date": "2026-03-26", "close": 0.55, "volume": 276833.0}, {"date": "2026-03-27", "close": 0.535, "volume": 443181.0}, {"date": "2026-03-30", "close": 0.595, "volume": 1297729.0}, {"date": "2026-03-31", "close": 0.635, "volume": 605968.0}, {"date": "2026-04-01", "close": 0.695, "volume": 877876.0}, {"date": "2026-04-02", "close": 0.74, "volume": 721952.0}, {"date": "2026-04-07", "close": 0.75, "volume": 640171.0}, {"date": "2026-04-08", "close": 0.78, "volume": 497679.0}, {"date": "2026-04-09", "close": 0.745, "volume": 385009.0}, {"date": "2026-04-10", "close": 0.68, "volume": 370241.0}, {"date": "2026-04-13", "close": 0.665, "volume": 394117.0}, {"date": "2026-04-14", "close": 0.62, "volume": 810575.0}, {"date": "2026-04-15", "close": 0.6, "volume": 594752.0}, {"date": "2026-04-16", "close": 0.65, "volume": 430535.0}, {"date": "2026-04-17", "close": 0.62, "volume": 175948.0}, {"date": "2026-04-20", "close": 0.6, "volume": 580498.0}, {"date": "2026-04-21", "close": 0.62, "volume": 637472.0}, {"date": "2026-04-22", "close": 0.58, "volume": 806660.0}, {"date": "2026-04-23", "close": 0.58, "volume": 612816.0}, {"date": "2026-04-24", "close": 0.59, "volume": 281543.0}, {"date": "2026-04-27", "close": 0.615, "volume": 665276.0}, {"date": "2026-04-28", "close": 0.56, "volume": 988850.0}, {"date": "2026-04-29", "close": 0.57, "volume": 548768.0}, {"date": "2026-04-30", "close": 0.545, "volume": 503712.0}, {"date": "2026-05-01", "close": 0.53, "volume": 332301.0}, {"date": "2026-05-04", "close": 0.52, "volume": 287200.0}, {"date": "2026-05-05", "close": 0.505, "volume": 572586.0}, {"date": "2026-05-06", "close": 0.485, "volume": 547198.0}, {"date": "2026-05-07", "close": 0.5, "volume": 756467.0}, {"date": "2026-05-08", "close": 0.565, "volume": 577487.0}, {"date": "2026-05-11", "close": 0.52, "volume": 850485.0}, {"date": "2026-05-12", "close": 0.53, "volume": 328660.0}, {"date": "2026-05-13", "close": 0.52, "volume": 276384.0}, {"date": "2026-05-14", "close": 0.51, "volume": 314080.0}, {"date": "2026-05-15", "close": 0.525, "volume": 310359.0}, {"date": "2026-05-18", "close": 0.495, "volume": 321196.0}, {"date": "2026-05-19", "close": 0.47, "volume": 777675.0}, {"date": "2026-05-20", "close": 0.445, "volume": 633556.0}, {"date": "2026-05-21", "close": 0.465, "volume": 555979.0}, {"date": "2026-05-22", "close": 0.52, "volume": 347830.0}, {"date": "2026-05-25", "close": 0.51, "volume": 307351.0}, {"date": "2026-05-26", "close": 0.505, "volume": 126252.0}, {"date": "2026-05-27", "close": 0.485, "volume": 76039.0}, {"date": "2026-05-28", "close": 0.475, "volume": 232572.0}, {"date": "2026-05-29", "close": 0.485, "volume": 141422.0}, {"date": "2026-06-01", "close": 0.51, "volume": 361219.0}, {"date": "2026-06-02", "close": 0.48, "volume": 263085.0}, {"date": "2026-06-03", "close": 0.485, "volume": 335394.0}, {"date": "2026-06-04", "close": 0.465, "volume": 508912.0}, {"date": "2026-06-05", "close": 0.435, "volume": 406322.0}, {"date": "2026-06-09", "close": 0.42, "volume": 271437.0}, {"date": "2026-06-10", "close": 0.395, "volume": 354659.0}, {"date": "2026-06-11", "close": 0.385, "volume": 631981.0}, {"date": "2026-06-12", "close": 0.41, "volume": 327406.0}, {"date": "2026-06-15", "close": 0.43, "volume": 428778.0}, {"date": "2026-06-16", "close": 0.425, "volume": 429129.0}, {"date": "2026-06-17", "close": 0.415, "volume": 361505.0}, {"date": "2026-06-18", "close": 0.39, "volume": 374724.0}, {"date": "2026-06-19", "close": 0.39, "volume": 261371.0}, {"date": "2026-06-22", "close": 0.365, "volume": 514043.0}, {"date": "2026-06-23", "close": 0.425, "volume": 1152294.0}, {"date": "2026-06-24", "close": 0.42, "volume": 578174.0}, {"date": "2026-06-25", "close": 0.475, "volume": 1306197.0}, {"date": "2026-06-26", "close": 0.405, "volume": 631220.0}, {"date": "2026-06-29", "close": 0.435, "volume": 573690.0}, {"date": "2026-06-30", "close": 0.41, "volume": 518748.0}, {"date": "2026-07-01", "close": 0.425, "volume": 418741.0}, {"date": "2026-07-02", "close": 0.41, "volume": 334805.0}, {"date": "2026-07-03", "close": 0.4, "volume": 453766.0}, {"date": "2026-07-06", "close": 0.385, "volume": 444009.0}, {"date": "2026-07-07", "close": 0.385, "volume": 260230.0}, {"date": "2026-07-08", "close": 0.38, "volume": 464822.0}, {"date": "2026-07-09", "close": 0.375, "volume": 321645.0}, {"date": "2026-07-10", "close": 0.375, "volume": 338664.0}, {"date": "2026-07-13", "close": 0.365, "volume": 287795.0}, {"date": "2026-07-14", "close": 0.36, "volume": 451882.0}, {"date": "2026-07-15", "close": 0.35, "volume": 121067.0}, {"date": "2026-07-16", "close": 0.34, "volume": 134441.0}, {"date": "2026-07-17", "close": 0.32, "volume": 418241.0}, {"date": "2026-07-20", "close": 0.325, "volume": 428319.0}, {"date": "2026-07-21", "close": 0.3, "volume": 878627.0}, {"date": "2026-07-22", "close": 0.34, "volume": 465423.0}, {"date": "2026-07-23", "close": 0.345, "volume": 415326.0}, {"date": "2026-07-24", "close": 0.34, "volume": 437932.0}, {"date": "2026-07-27", "close": 0.34, "volume": 169308.0}, {"date": "2026-07-28", "close": 0.34, "volume": 526901.0}, {"date": "2026-07-29", "close": 0.33, "volume": 125927.0}, {"date": "2026-07-30", "close": 0.33, "volume": 82132.0}, {"date": "2026-07-31", "close": 0.355, "volume": 353094.0}, {"date": "2026-08-03", "close": 0.33, "volume": 424479.0}, {"date": "2026-08-04", "close": 0.33, "volume": 226999.0}, {"date": "2026-08-05", "close": 0.34, "volume": 439286.0}, {"date": "2026-08-06", "close": 0.335, "volume": 289159.0}, {"date": "2026-08-07", "close": 0.335, "volume": 99664.0}, {"date": "2026-08-10", "close": 0.365, "volume": 279926.0}, {"date": "2026-08-11", "close": 0.365, "volume": 380027.0}, {"date": "2026-08-12", "close": 0.35, "volume": 250511.0}, {"date": "2026-08-13", "close": 0.335, "volume": 891241.0}, {"date": "2026-08-14", "close": 0.325, "volume": 2565441.0}, {"date": "2026-08-17", "close": 0.355, "volume": 834274.0}, {"date": "2026-08-18", "close": 0.33, "volume": 205864.0}, {"date": "2026-08-19", "close": 0.315, "volume": 921925.0}, {"date": "2026-08-20", "close": 0.295, "volume": 1678411.0}, {"date": "2026-08-21", "close": 0.29, "volume": 1199134.0}, {"date": "2026-08-24", "close": 0.315, "volume": 445062.0}, {"date": "2026-08-25", "close": 0.3, "volume": 778661.0}, {"date": "2026-08-26", "close": 0.275, "volume": 2168024.0}, {"date": "2026-08-27", "close": 0.28, "volume": 601702.0}, {"date": "2026-08-28", "close": 0.255, "volume": 757991.0}, {"date": "2026-08-31", "close": 0.24, "volume": 803305.0}, {"date": "2026-09-01", "close": 0.23, "volume": 1169831.0}, {"date": "2026-09-02", "close": 0.245, "volume": 226986.0}, {"date": "2026-09-03", "close": 0.24, "volume": 369479.0}, {"date": "2026-09-04", "close": 0.26, "volume": 269807.0}, {"date": "2026-09-07", "close": 0.25, "volume": 96716.0}], "refreshing": true}