{"ticker": "ELS", "overview": {"name": "Elsight Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "description": "Elsight Limited trades as ELS on the ASX and is registered in Australia, classified under Technology Hardware & Equipment. Elsight has developed a revolutionary innovative high-bandwidth mobile secured-datalink product which enhances the traditional live data transfer methods with a multi-link based technology (the Multichannel) which is capable of high bandwidth, stable and. Privy Trades holds 34 insider filings for the company. We also hold 143 ASX director and substantial-holder notices naming 10 distinct holders. The most recent filing on record is dated 28 October 2026.", "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": "ELS", "has_prices": true, "as_of": "2026-09-07", "last": 4.8, "prev_close": 4.72, "change": 0.08000000000000007, "change_pct": 0.0169491525423729, "session_volume": 1492069.0, "vwap_5": 4.863543140323986, "vwap_20": 5.668463581474627, "vwap_60": 6.432887768010974, "vwap_250": 5.192853803393584, "high_52w": 8.38, "low_52w": 1.34, "avg_volume_20": 1738326.15, "sessions": 400, "market_cap": {"value": 1072914947.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154754", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154754", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "ASX-03154342", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154342", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19658}, {"id": "ASX-03151892", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151892", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29738}, {"id": "ASX-03151388", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151388", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31178}, {"id": "ASX-03150762", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ELS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150762", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35498}, {"id": "ASX-03143438", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143438", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57098}, {"id": "ASX-03143073", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143073", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57098}, {"id": "ASX-03140742", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140742", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67178}, {"id": "ASX-03138309", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138309", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77258}, {"id": "ASX-03137842", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137842", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78698}, {"id": "ASX-03135580", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135580", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87338}, {"id": "ASX-03132729", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132729", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95978}, {"id": "ASX-03131703", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131703", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97418}, {"id": "ASX-03128465", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128465", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "ASX-03127838", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127838", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "ASX-03127114", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127114", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}, {"id": "ASX-03125447", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125447", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116138}, {"id": "ASX-03125000", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125000", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117578}, {"id": "ASX-03124597", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124597", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119018}, {"id": "ASX-03124089", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124089", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120458}, {"id": "ASX-03123694", "src": "ASX", "ticker": "ELS", "cik": "", "company": "Elsight Limited", "company_raw": "Elsight Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123694", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121898}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Digby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Landau", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "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/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "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/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Digby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Digby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-29", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-15", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-15", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Digby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-15", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Digby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-18", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Howard Digby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-18", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ami Shafran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Landau", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-17", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Furstenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-12", "source_url": "https://www.marketindex.com.au/asx/els", "needs_ocr": 0}], "directors": [{"name": "Joshua Landau", "first_seen": "2021-10-05", "last_seen": "2026-06-15", "status": "current", "notices": 6}, {"name": "Howard Digby", "first_seen": "2018-06-06", "last_seen": "2026-06-15", "status": "current", "notices": 12}, {"name": "David Furstenberg", "first_seen": "2022-09-25", "last_seen": "2026-06-15", "status": "current", "notices": 11}, {"name": "Ami Shafran", "first_seen": "2022-09-25", "last_seen": "2026-06-15", "status": "current", "notices": 11}, {"name": "Anton Uvarov", "first_seen": "2018-08-01", "last_seen": "2018-08-01", "status": "past", "notices": 1}, {"name": "Mick Keelty", "first_seen": "2018-12-12", "last_seen": "2019-04-30", "status": "past", "notices": 2}, {"name": "Raj Logaraj", "first_seen": "2018-08-01", "last_seen": "2020-01-08", "status": "past", "notices": 3}, {"name": "Nir Gabay", "first_seen": "2018-07-17", "last_seen": "2020-09-11", "status": "past", "notices": 4}, {"name": "N Gabay", "first_seen": "2020-11-03", "last_seen": "2020-11-03", "status": "past", "notices": 1}, {"name": "Peter Marks", "first_seen": "2020-01-09", "last_seen": "2021-10-05", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Periodic Reports", "title": "Elsight announces review of Capital Management", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156959-3A705616"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Investor Webinar Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154548-3A705223"}, {"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154543-3A705222"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153643-3A705058"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151312-3A704633"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151307-3A704632"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - ELS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151300-3A704629"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150695-3A704537"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150283-3A704450"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139379-3A702493"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139014-3A702405"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138298-3A702277"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138253-3A702265"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137228-3A702085"}], "performance": {"ticker": "ELS", "has_prices": true, "summary": {"n": 3, "avg": 4.065550469599832, "win_rate": 0.6666666666666666, "best": 9.909090909090908, "worst": -0.9229658160808859, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 1.14, "return": 3.210526315789474}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 0.44, "return": 9.909090909090908}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 62.31, "return": -0.9229658160808859}]}, "price_series": [{"date": "2017-06-08", "close": 0.1417085, "volume": 1690371.0}, {"date": "2017-06-09", "close": 0.146595, "volume": 470071.0}, {"date": "2017-06-13", "close": 0.1710275, "volume": 819314.0}, {"date": "2017-06-14", "close": 0.1710275, "volume": 119117.0}, {"date": "2017-06-15", "close": 0.185687, "volume": 454852.0}, {"date": "2017-06-16", "close": 0.19546, "volume": 237965.0}, {"date": "2017-06-19", "close": 0.175914, "volume": 181623.0}, {"date": "2017-06-20", "close": 0.1808005, "volume": 165763.0}, {"date": "2017-06-21", "close": 0.1612545, "volume": 114745.0}, {"date": "2017-06-22", "close": 0.1612545, "volume": 95160.0}, {"date": "2017-06-23", "close": 0.146595, "volume": 116857.0}, {"date": "2017-06-26", "close": 0.156368, "volume": 117671.0}, {"date": "2017-06-28", "close": 0.156368, "volume": 25581.0}, {"date": "2017-06-29", "close": 0.1612545, "volume": 44696.0}, {"date": "2017-06-30", "close": 0.156368, "volume": 20465.0}, {"date": "2017-07-03", "close": 0.156368, "volume": 133304.0}, {"date": "2017-07-04", "close": 0.146595, "volume": 68401.0}, {"date": "2017-07-05", "close": 0.1514815, "volume": 198570.0}, {"date": "2017-07-07", "close": 0.146595, "volume": 130069.0}, {"date": "2017-07-10", "close": 0.146595, "volume": 51161.0}, {"date": "2017-07-11", "close": 0.146595, "volume": 28241.0}, {"date": "2017-07-12", "close": 0.146595, "volume": 33153.0}, {"date": "2017-07-13", "close": 0.1417085, "volume": 26604.0}, {"date": "2017-07-18", "close": 0.1417085, "volume": 29335.0}, {"date": "2017-07-19", "close": 0.1417085, "volume": 25581.0}, {"date": "2017-07-20", "close": 0.136822, "volume": 24189.0}, {"date": "2017-07-21", "close": 0.1417085, "volume": 30697.0}, {"date": "2017-07-25", "close": 0.1319355, "volume": 10232.0}, {"date": "2017-07-27", "close": 0.146595, "volume": 15348.0}, {"date": "2017-07-31", "close": 0.1514815, "volume": 10232.0}, {"date": "2017-08-01", "close": 0.1710275, "volume": 102323.0}, {"date": "2017-08-02", "close": 0.185687, "volume": 495047.0}, {"date": "2017-08-03", "close": 0.185687, "volume": 498569.0}, {"date": "2017-08-04", "close": 0.185687, "volume": 315826.0}, {"date": "2017-08-10", "close": 0.19546, "volume": 1053764.0}, {"date": "2017-08-11", "close": 0.1808005, "volume": 258875.0}, {"date": "2017-08-14", "close": 0.1808005, "volume": 397241.0}, {"date": "2017-08-15", "close": 0.1808005, "volume": 33255.0}, {"date": "2017-08-16", "close": 0.175914, "volume": 50406.0}, {"date": "2017-08-21", "close": 0.166141, "volume": 86974.0}, {"date": "2017-08-22", "close": 0.1808005, "volume": 543143.0}, {"date": "2017-08-23", "close": 0.185687, "volume": 28784.0}, {"date": "2017-08-24", "close": 0.175914, "volume": 76230.0}, {"date": "2017-08-28", "close": 0.185687, "volume": 109016.0}, {"date": "2017-08-29", "close": 0.205233, "volume": 594685.0}, {"date": "2017-08-30", "close": 0.19546, "volume": 157577.0}, {"date": "2017-08-31", "close": 0.19546, "volume": 76742.0}, {"date": "2017-09-01", "close": 0.205233, "volume": 106804.0}, {"date": "2017-09-04", "close": 0.215006, "volume": 199924.0}, {"date": "2017-09-05", "close": 0.244325, "volume": 515789.0}, {"date": "2017-09-06", "close": 0.283417, "volume": 868187.0}, {"date": "2017-09-07", "close": 0.29319, "volume": 1400192.0}, {"date": "2017-09-08", "close": 0.2980765, "volume": 125052.0}, {"date": "2017-09-11", "close": 0.29319, "volume": 71626.0}, {"date": "2017-09-12", "close": 0.263871, "volume": 201075.0}, {"date": "2017-09-13", "close": 0.273644, "volume": 30697.0}, {"date": "2017-09-14", "close": 0.2687575, "volume": 23637.0}, {"date": "2017-09-15", "close": 0.273644, "volume": 116405.0}, {"date": "2017-09-18", "close": 0.2785305, "volume": 102439.0}, {"date": "2017-09-19", "close": 0.273644, "volume": 79438.0}, {"date": "2017-09-20", "close": 0.263871, "volume": 287507.0}, {"date": "2017-09-21", "close": 0.263871, "volume": 38088.0}, {"date": "2017-09-22", "close": 0.283417, "volume": 141802.0}, {"date": "2017-09-25", "close": 0.29319, "volume": 218818.0}, {"date": "2017-09-26", "close": 0.273644, "volume": 222515.0}, {"date": "2017-09-27", "close": 0.283417, "volume": 171336.0}, {"date": "2017-09-28", "close": 0.2883035, "volume": 243609.0}, {"date": "2017-09-29", "close": 0.2980765, "volume": 826397.0}, {"date": "2017-10-02", "close": 0.3273955, "volume": 457197.0}, {"date": "2017-10-03", "close": 0.3371685, "volume": 907845.0}, {"date": "2017-10-04", "close": 0.3664875, "volume": 1831581.0}, {"date": "2017-10-05", "close": 0.430012, "volume": 1375871.0}, {"date": "2017-10-06", "close": 0.517969, "volume": 1682480.0}, {"date": "2017-10-09", "close": 0.576607, "volume": 1415535.0}, {"date": "2017-10-10", "close": 0.5521745, "volume": 1024136.0}, {"date": "2017-10-11", "close": 0.635245, "volume": 1121025.0}, {"date": "2017-10-12", "close": 0.7378615, "volume": 1695456.0}, {"date": "2017-10-13", "close": 0.7378615, "volume": 1236073.0}, {"date": "2017-10-16", "close": 0.801386, "volume": 726954.0}, {"date": "2017-10-17", "close": 0.860024, "volume": 810549.0}, {"date": "2017-10-18", "close": 0.928435, "volume": 956830.0}, {"date": "2017-10-19", "close": 0.9773, "volume": 606393.0}, {"date": "2017-10-20", "close": 0.869797, "volume": 644083.0}, {"date": "2017-10-23", "close": 0.7867265, "volume": 940929.0}, {"date": "2017-10-24", "close": 0.8062725, "volume": 326503.0}, {"date": "2017-10-25", "close": 0.830705, "volume": 297608.0}, {"date": "2017-10-26", "close": 0.811159, "volume": 123209.0}, {"date": "2017-10-27", "close": 0.791613, "volume": 434688.0}, {"date": "2017-10-30", "close": 0.78184, "volume": 936385.0}, {"date": "2017-10-31", "close": 0.7378615, "volume": 316595.0}, {"date": "2017-11-01", "close": 0.645018, "volume": 768831.0}, {"date": "2017-11-02", "close": 0.664564, "volume": 262734.0}, {"date": "2017-11-03", "close": 0.713429, "volume": 202485.0}, {"date": "2017-11-06", "close": 0.850251, "volume": 482461.0}, {"date": "2017-11-07", "close": 0.8942295, "volume": 292263.0}, {"date": "2017-11-08", "close": 0.889343, "volume": 221062.0}, {"date": "2017-11-09", "close": 0.899116, "volume": 354915.0}, {"date": "2017-11-10", "close": 0.908889, "volume": 368098.0}, {"date": "2017-11-13", "close": 0.928435, "volume": 226255.0}, {"date": "2017-11-14", "close": 0.9528675, "volume": 295945.0}, {"date": "2017-11-15", "close": 1.055484, "volume": 525985.0}, {"date": "2017-11-16", "close": 1.27049, "volume": 666686.0}, {"date": "2017-11-17", "close": 1.3437875, "volume": 658133.0}, {"date": "2017-11-20", "close": 1.329128, "volume": 870244.0}, {"date": "2017-11-21", "close": 1.348674, "volume": 182739.0}, {"date": "2017-11-22", "close": 1.299809, "volume": 225257.0}, {"date": "2017-11-23", "close": 1.319355, "volume": 350323.0}, {"date": "2017-11-24", "close": 1.475723, "volume": 316538.0}, {"date": "2017-11-27", "close": 1.641864, "volume": 698635.0}, {"date": "2017-11-28", "close": 1.46595, "volume": 664898.0}, {"date": "2017-11-29", "close": 1.338901, "volume": 415634.0}, {"date": "2017-11-30", "close": 1.4024255, "volume": 298115.0}, {"date": "2017-12-01", "close": 1.417085, "volume": 470294.0}, {"date": "2017-12-04", "close": 1.27049, "volume": 415042.0}, {"date": "2017-12-05", "close": 1.231398, "volume": 391514.0}, {"date": "2017-12-06", "close": 1.1581005, "volume": 611635.0}, {"date": "2017-12-07", "close": 1.241171, "volume": 412173.0}, {"date": "2017-12-08", "close": 1.202079, "volume": 239264.0}, {"date": "2017-12-11", "close": 1.231398, "volume": 103757.0}, {"date": "2017-12-12", "close": 1.192306, "volume": 174895.0}, {"date": "2017-12-13", "close": 1.299809, "volume": 338954.0}, {"date": "2017-12-14", "close": 1.475723, "volume": 613660.0}, {"date": "2017-12-15", "close": 1.4317445, "volume": 261622.0}, {"date": "2017-12-18", "close": 1.426858, "volume": 161770.0}, {"date": "2017-12-19", "close": 1.36822, "volume": 146927.0}, {"date": "2017-12-20", "close": 1.3535605, "volume": 208680.0}, {"date": "2017-12-21", "close": 1.338901, "volume": 61846.0}, {"date": "2017-12-22", "close": 1.3144685, "volume": 132125.0}, {"date": "2017-12-27", "close": 1.36822, "volume": 25814.0}, {"date": "2017-12-28", "close": 1.387766, "volume": 141596.0}, {"date": "2017-12-29", "close": 1.436631, "volume": 269264.0}, {"date": "2018-01-02", "close": 1.46595, "volume": 150888.0}, {"date": "2018-01-03", "close": 1.426858, "volume": 96525.0}, {"date": "2018-01-04", "close": 1.348674, "volume": 280385.0}, {"date": "2018-01-05", "close": 1.417085, "volume": 200618.0}, {"date": "2018-01-08", "close": 1.475723, "volume": 380965.0}, {"date": "2018-01-09", "close": 1.358447, "volume": 210487.0}, {"date": "2018-01-10", "close": 1.260717, "volume": 216157.0}, {"date": "2018-01-15", "close": 1.153214, "volume": 601411.0}, {"date": "2018-01-16", "close": 1.114122, "volume": 1022906.0}, {"date": "2018-01-17", "close": 1.045711, "volume": 471642.0}, {"date": "2018-01-18", "close": 1.026165, "volume": 264154.0}, {"date": "2018-01-19", "close": 1.0505975, "volume": 351401.0}, {"date": "2018-01-22", "close": 0.957754, "volume": 206575.0}, {"date": "2018-01-23", "close": 1.0310515, "volume": 129591.0}, {"date": "2018-01-24", "close": 1.006619, "volume": 43497.0}, {"date": "2018-01-25", "close": 1.035938, "volume": 95146.0}, {"date": "2018-01-29", "close": 1.006619, "volume": 62550.0}, {"date": "2018-01-30", "close": 1.0212785, "volume": 161725.0}, {"date": "2018-01-31", "close": 0.860024, "volume": 998182.0}, {"date": "2018-02-01", "close": 0.87957, "volume": 382135.0}, {"date": "2018-02-02", "close": 0.78184, "volume": 356840.0}, {"date": "2018-02-05", "close": 0.7769535, "volume": 361539.0}, {"date": "2018-02-06", "close": 0.8453645, "volume": 541469.0}, {"date": "2018-02-07", "close": 0.840478, "volume": 401124.0}, {"date": "2018-02-08", "close": 0.830705, "volume": 265582.0}, {"date": "2018-02-09", "close": 0.840478, "volume": 137245.0}, {"date": "2018-02-12", "close": 0.8062725, "volume": 75215.0}, {"date": "2018-02-13", "close": 0.830705, "volume": 316592.0}, {"date": "2018-02-14", "close": 0.7964995, "volume": 152587.0}, {"date": "2018-02-15", "close": 0.791613, "volume": 58899.0}, {"date": "2018-02-16", "close": 0.762294, "volume": 188565.0}, {"date": "2018-02-19", "close": 0.7085425, "volume": 105733.0}, {"date": "2018-02-20", "close": 0.801386, "volume": 342795.0}, {"date": "2018-02-21", "close": 0.8160455, "volume": 111540.0}, {"date": "2018-02-22", "close": 0.8160455, "volume": 126020.0}, {"date": "2018-02-23", "close": 0.78184, "volume": 249468.0}, {"date": "2018-02-26", "close": 0.772067, "volume": 57050.0}, {"date": "2018-02-27", "close": 0.78184, "volume": 78200.0}, {"date": "2018-02-28", "close": 0.850251, "volume": 161967.0}, {"date": "2018-03-05", "close": 0.7280885, "volume": 554167.0}, {"date": "2018-03-06", "close": 0.742748, "volume": 546334.0}, {"date": "2018-03-07", "close": 0.693883, "volume": 189551.0}, {"date": "2018-03-08", "close": 0.68411, "volume": 123377.0}, {"date": "2018-03-09", "close": 0.703656, "volume": 72851.0}, {"date": "2018-03-12", "close": 0.6792235, "volume": 87420.0}, {"date": "2018-03-13", "close": 0.625472, "volume": 539152.0}, {"date": "2018-03-14", "close": 0.645018, "volume": 252427.0}, {"date": "2018-03-15", "close": 0.635245, "volume": 243403.0}, {"date": "2018-03-16", "close": 0.654791, "volume": 874561.0}, {"date": "2018-03-19", "close": 0.693883, "volume": 296541.0}, {"date": "2018-03-20", "close": 0.6596775, "volume": 236350.0}, {"date": "2018-03-21", "close": 0.6401315, "volume": 127634.0}, {"date": "2018-03-22", "close": 0.6401315, "volume": 67878.0}, {"date": "2018-03-23", "close": 0.6205855, "volume": 50001.0}, {"date": "2018-03-26", "close": 0.6010395, "volume": 99113.0}, {"date": "2018-03-27", "close": 0.58638, "volume": 346235.0}, {"date": "2018-03-28", "close": 0.566834, "volume": 152641.0}, {"date": "2018-03-29", "close": 0.6010395, "volume": 199327.0}, {"date": "2018-04-03", "close": 0.566834, "volume": 56277.0}, {"date": "2018-04-04", "close": 0.6010395, "volume": 220251.0}, {"date": "2018-04-05", "close": 0.576607, "volume": 96797.0}, {"date": "2018-04-06", "close": 0.566834, "volume": 82119.0}, {"date": "2018-04-09", "close": 0.576607, "volume": 152993.0}, {"date": "2018-04-10", "close": 0.566834, "volume": 109337.0}, {"date": "2018-04-11", "close": 0.547288, "volume": 288786.0}, {"date": "2018-04-12", "close": 0.576607, "volume": 66962.0}, {"date": "2018-04-13", "close": 0.5814935, "volume": 27474.0}, {"date": "2018-04-16", "close": 0.5521745, "volume": 141512.0}, {"date": "2018-04-17", "close": 0.547288, "volume": 8390.0}, {"date": "2018-04-18", "close": 0.547288, "volume": 1821.0}, {"date": "2018-04-19", "close": 0.5326285, "volume": 131883.0}, {"date": "2018-04-20", "close": 0.537515, "volume": 68077.0}, {"date": "2018-04-23", "close": 0.5033095, "volume": 39940.0}, {"date": "2018-04-24", "close": 0.517969, "volume": 386157.0}, {"date": "2018-04-26", "close": 0.527742, "volume": 277143.0}, {"date": "2018-04-27", "close": 0.5326285, "volume": 284669.0}, {"date": "2018-04-30", "close": 0.527742, "volume": 194230.0}, {"date": "2018-05-01", "close": 0.508196, "volume": 104822.0}, {"date": "2018-05-02", "close": 0.4837635, "volume": 119406.0}, {"date": "2018-05-03", "close": 0.449558, "volume": 208031.0}, {"date": "2018-05-04", "close": 0.449558, "volume": 14672.0}, {"date": "2018-05-07", "close": 0.4348985, "volume": 71616.0}, {"date": "2018-05-08", "close": 0.4055795, "volume": 216618.0}, {"date": "2018-05-09", "close": 0.4642175, "volume": 403577.0}, {"date": "2018-05-10", "close": 0.4446715, "volume": 133922.0}, {"date": "2018-05-11", "close": 0.469104, "volume": 117123.0}, {"date": "2018-05-14", "close": 0.449558, "volume": 42024.0}, {"date": "2018-05-15", "close": 0.4153525, "volume": 43932.0}, {"date": "2018-05-16", "close": 0.4348985, "volume": 126033.0}, {"date": "2018-05-17", "close": 0.420239, "volume": 60092.0}, {"date": "2018-05-18", "close": 0.4153525, "volume": 13901.0}, {"date": "2018-05-21", "close": 0.400693, "volume": 326802.0}, {"date": "2018-05-22", "close": 0.400693, "volume": 119921.0}, {"date": "2018-05-23", "close": 0.4251255, "volume": 792319.0}, {"date": "2018-05-24", "close": 0.48865, "volume": 683629.0}, {"date": "2018-05-25", "close": 0.469104, "volume": 399680.0}, {"date": "2018-05-28", "close": 0.5130825, "volume": 523383.0}, {"date": "2018-05-29", "close": 0.517969, "volume": 235699.0}, {"date": "2018-05-30", "close": 0.508196, "volume": 99299.0}, {"date": "2018-05-31", "close": 0.6108125, "volume": 1064340.0}, {"date": "2018-06-01", "close": 0.576607, "volume": 360959.0}, {"date": "2018-06-04", "close": 0.6010395, "volume": 127440.0}, {"date": "2018-06-05", "close": 0.605926, "volume": 175771.0}, {"date": "2018-06-06", "close": 0.576607, "volume": 52770.0}, {"date": "2018-06-07", "close": 0.5814935, "volume": 12790.0}, {"date": "2018-06-08", "close": 0.576607, "volume": 13742.0}, {"date": "2018-06-12", "close": 0.5521745, "volume": 96362.0}, {"date": "2018-06-13", "close": 0.449558, "volume": 289927.0}, {"date": "2018-06-14", "close": 0.4837635, "volume": 157091.0}, {"date": "2018-06-15", "close": 0.4348985, "volume": 237999.0}, {"date": "2018-06-18", "close": 0.449558, "volume": 161713.0}, {"date": "2018-06-19", "close": 0.439785, "volume": 127425.0}, {"date": "2018-06-20", "close": 0.4544445, "volume": 65254.0}, {"date": "2018-06-21", "close": 0.4739905, "volume": 75949.0}, {"date": "2018-06-22", "close": 0.478877, "volume": 287427.0}, {"date": "2018-06-25", "close": 0.527742, "volume": 141468.0}, {"date": "2018-06-26", "close": 0.508196, "volume": 149522.0}, {"date": "2018-06-27", "close": 0.4739905, "volume": 162107.0}, {"date": "2018-06-28", "close": 0.4642175, "volume": 4614.0}, {"date": "2018-06-29", "close": 0.498423, "volume": 93829.0}, {"date": "2018-07-02", "close": 0.576607, "volume": 131625.0}, {"date": "2018-07-03", "close": 0.576607, "volume": 104961.0}, {"date": "2018-07-04", "close": 0.566834, "volume": 118879.0}, {"date": "2018-07-05", "close": 0.557061, "volume": 337228.0}, {"date": "2018-07-06", "close": 0.5326285, "volume": 877441.0}, {"date": "2018-07-09", "close": 0.557061, "volume": 18083.0}, {"date": "2018-07-10", "close": 0.547288, "volume": 139223.0}, {"date": "2018-07-11", "close": 0.557061, "volume": 18014.0}, {"date": "2018-07-12", "close": 0.6596775, "volume": 736193.0}, {"date": "2018-07-13", "close": 0.625472, "volume": 683955.0}, {"date": "2018-07-16", "close": 0.615699, "volume": 195804.0}, {"date": "2018-07-17", "close": 0.58638, "volume": 227880.0}, {"date": "2018-07-18", "close": 0.557061, "volume": 800194.0}, {"date": "2018-07-19", "close": 0.547288, "volume": 114866.0}, {"date": "2018-07-20", "close": 0.5424015, "volume": 502215.0}, {"date": "2018-07-23", "close": 0.576607, "volume": 114665.0}, {"date": "2018-07-24", "close": 0.557061, "volume": 208750.0}, {"date": "2018-07-25", "close": 0.615699, "volume": 1484336.0}, {"date": "2018-07-26", "close": 0.576607, "volume": 408044.0}, {"date": "2018-07-27", "close": 0.566834, "volume": 288217.0}, {"date": "2018-07-30", "close": 0.5619475, "volume": 201676.0}, {"date": "2018-07-31", "close": 0.547288, "volume": 613905.0}, {"date": "2018-08-01", "close": 0.566834, "volume": 267462.0}, {"date": "2018-08-02", "close": 0.5814935, "volume": 223225.0}, {"date": "2018-08-03", "close": 0.576607, "volume": 168478.0}, {"date": "2018-08-06", "close": 0.5619475, "volume": 406907.0}, {"date": "2018-08-07", "close": 0.547288, "volume": 30972.0}, {"date": "2018-08-08", "close": 0.625472, "volume": 1628445.0}, {"date": "2018-08-09", "close": 0.6499045, "volume": 382868.0}, {"date": "2018-08-10", "close": 0.742748, "volume": 1685556.0}, {"date": "2018-08-13", "close": 0.713429, "volume": 767305.0}, {"date": "2018-08-14", "close": 0.732975, "volume": 481107.0}, {"date": "2018-08-15", "close": 0.772067, "volume": 1463137.0}, {"date": "2018-08-16", "close": 0.78184, "volume": 341341.0}, {"date": "2018-08-17", "close": 0.78184, "volume": 392597.0}, {"date": "2018-08-20", "close": 0.772067, "volume": 198584.0}, {"date": "2018-08-21", "close": 0.732975, "volume": 457628.0}, {"date": "2018-08-22", "close": 0.732975, "volume": 53099.0}, {"date": "2018-08-23", "close": 0.732975, "volume": 32715.0}, {"date": "2018-08-24", "close": 0.7574075, "volume": 187258.0}, {"date": "2018-08-27", "close": 0.7280885, "volume": 175504.0}, {"date": "2018-08-28", "close": 0.732975, "volume": 64386.0}, {"date": "2018-08-29", "close": 0.7085425, "volume": 484606.0}, {"date": "2018-08-30", "close": 0.68411, "volume": 308657.0}, {"date": "2018-08-31", "close": 0.6596775, "volume": 541781.0}, {"date": "2018-09-03", "close": 0.703656, "volume": 421484.0}, {"date": "2018-09-04", "close": 0.713429, "volume": 199915.0}, {"date": "2018-09-05", "close": 0.723202, "volume": 146771.0}, {"date": "2018-09-06", "close": 0.703656, "volume": 97258.0}, {"date": "2018-09-07", "close": 0.703656, "volume": 387333.0}, {"date": "2018-09-10", "close": 0.6987695, "volume": 28426.0}, {"date": "2018-09-11", "close": 0.703656, "volume": 51038.0}, {"date": "2018-09-12", "close": 0.693883, "volume": 36325.0}, {"date": "2018-09-13", "close": 0.6792235, "volume": 204676.0}, {"date": "2018-09-14", "close": 0.6889965, "volume": 304994.0}, {"date": "2018-09-17", "close": 0.68411, "volume": 302808.0}, {"date": "2018-09-18", "close": 0.68411, "volume": 32565.0}, {"date": "2018-09-19", "close": 0.68411, "volume": 9465.0}, {"date": "2018-09-20", "close": 0.693883, "volume": 445516.0}, {"date": "2018-09-21", "close": 0.791613, "volume": 1513067.0}, {"date": "2018-09-24", "close": 0.811159, "volume": 343365.0}, {"date": "2018-09-25", "close": 0.801386, "volume": 291725.0}, {"date": "2018-09-26", "close": 0.860024, "volume": 938743.0}, {"date": "2018-09-27", "close": 0.8258185, "volume": 514316.0}, {"date": "2018-09-28", "close": 0.860024, "volume": 471409.0}, {"date": "2018-10-01", "close": 0.840478, "volume": 314426.0}, {"date": "2018-10-02", "close": 0.840478, "volume": 661192.0}, {"date": "2018-10-03", "close": 0.830705, "volume": 241773.0}, {"date": "2018-10-04", "close": 0.78184, "volume": 117540.0}, {"date": "2018-10-05", "close": 0.762294, "volume": 126229.0}, {"date": "2018-10-08", "close": 0.6889965, "volume": 392584.0}, {"date": "2018-10-09", "close": 0.635245, "volume": 283869.0}, {"date": "2018-10-10", "close": 0.654791, "volume": 479618.0}, {"date": "2018-10-11", "close": 0.58638, "volume": 253766.0}, {"date": "2018-10-12", "close": 0.58638, "volume": 447249.0}, {"date": "2018-10-15", "close": 0.58638, "volume": 171959.0}, {"date": "2018-10-16", "close": 0.5521745, "volume": 111744.0}, {"date": "2018-10-17", "close": 0.5912665, "volume": 256737.0}, {"date": "2018-10-18", "close": 0.605926, "volume": 170944.0}, {"date": "2018-10-19", "close": 0.625472, "volume": 261479.0}, {"date": "2018-10-22", "close": 0.6205855, "volume": 79329.0}, {"date": "2018-10-23", "close": 0.5814935, "volume": 220193.0}, {"date": "2018-10-24", "close": 0.596153, "volume": 124677.0}, {"date": "2018-10-25", "close": 0.5814935, "volume": 128937.0}, {"date": "2018-10-26", "close": 0.566834, "volume": 19674.0}, {"date": "2018-10-29", "close": 0.576607, "volume": 45868.0}, {"date": "2018-10-30", "close": 0.566834, "volume": 125384.0}, {"date": "2018-10-31", "close": 0.547288, "volume": 176024.0}, {"date": "2018-11-01", "close": 0.5521745, "volume": 22484.0}, {"date": "2018-11-02", "close": 0.537515, "volume": 34287.0}, {"date": "2018-11-05", "close": 0.537515, "volume": 121861.0}, {"date": "2018-11-06", "close": 0.537515, "volume": 7572.0}, {"date": "2018-11-07", "close": 0.537515, "volume": 19145.0}, {"date": "2018-11-08", "close": 0.537515, "volume": 42844.0}, {"date": "2018-11-09", "close": 0.527742, "volume": 88127.0}, {"date": "2018-11-12", "close": 0.508196, "volume": 12919.0}, {"date": "2018-11-13", "close": 0.5130825, "volume": 32717.0}, {"date": "2018-11-14", "close": 0.5130825, "volume": 40873.0}, {"date": "2018-11-15", "close": 0.547288, "volume": 314318.0}, {"date": "2018-11-16", "close": 0.566834, "volume": 130854.0}, {"date": "2018-11-19", "close": 0.557061, "volume": 39074.0}, {"date": "2018-11-20", "close": 0.5424015, "volume": 25888.0}, {"date": "2018-11-21", "close": 0.537515, "volume": 175025.0}, {"date": "2018-11-22", "close": 0.537515, "volume": 30366.0}, {"date": "2018-11-23", "close": 0.547288, "volume": 6037.0}, {"date": "2018-11-28", "close": 0.537515, "volume": 3070.0}, {"date": "2018-11-29", "close": 0.5228555, "volume": 32956.0}, {"date": "2018-11-30", "close": 0.5228555, "volume": 15348.0}, {"date": "2018-12-03", "close": 0.5424015, "volume": 35301.0}, {"date": "2018-12-04", "close": 0.566834, "volume": 39752.0}, {"date": "2018-12-05", "close": 0.547288, "volume": 19473.0}, {"date": "2018-12-06", "close": 0.5521745, "volume": 95461.0}, {"date": "2018-12-10", "close": 0.5717205, "volume": 59347.0}, {"date": "2018-12-11", "close": 0.566834, "volume": 10437.0}, {"date": "2018-12-12", "close": 0.557061, "volume": 121148.0}, {"date": "2018-12-13", "close": 0.645018, "volume": 240149.0}, {"date": "2018-12-14", "close": 0.68411, "volume": 78489.0}, {"date": "2018-12-17", "close": 0.654791, "volume": 16679.0}, {"date": "2018-12-18", "close": 0.635245, "volume": 2609.0}, {"date": "2018-12-19", "close": 0.693883, "volume": 155139.0}, {"date": "2018-12-20", "close": 0.68411, "volume": 69723.0}, {"date": "2018-12-21", "close": 0.6694505, "volume": 10787.0}, {"date": "2018-12-24", "close": 0.6108125, "volume": 1944.0}, {"date": "2018-12-27", "close": 0.6694505, "volume": 22494.0}, {"date": "2018-12-28", "close": 0.6694505, "volume": 2046.0}, {"date": "2018-12-31", "close": 0.68411, "volume": 42942.0}, {"date": "2019-01-02", "close": 0.68411, "volume": 10109.0}, {"date": "2019-01-03", "close": 0.68411, "volume": 5413.0}, {"date": "2019-01-07", "close": 0.674337, "volume": 79300.0}, {"date": "2019-01-09", "close": 0.6499045, "volume": 23740.0}, {"date": "2019-01-10", "close": 0.625472, "volume": 67428.0}, {"date": "2019-01-11", "close": 0.625472, "volume": 29870.0}, {"date": "2019-01-14", "close": 0.645018, "volume": 1023.0}, {"date": "2019-01-16", "close": 0.645018, "volume": 22728.0}, {"date": "2019-01-17", "close": 0.645018, "volume": 3121.0}, {"date": "2019-01-18", "close": 0.645018, "volume": 7565.0}, {"date": "2019-01-21", "close": 0.625472, "volume": 15991.0}, {"date": "2019-01-22", "close": 0.5912665, "volume": 6139.0}, {"date": "2019-01-23", "close": 0.5912665, "volume": 7014.0}, {"date": "2019-01-24", "close": 0.6303585, "volume": 318.0}, {"date": "2019-01-25", "close": 0.625472, "volume": 1555.0}, {"date": "2019-01-29", "close": 0.58638, "volume": 4178.0}, {"date": "2019-01-30", "close": 0.5717205, "volume": 10811.0}, {"date": "2019-01-31", "close": 0.566834, "volume": 65087.0}, {"date": "2019-02-04", "close": 0.547288, "volume": 12893.0}, {"date": "2019-02-06", "close": 0.527742, "volume": 12176.0}, {"date": "2019-02-07", "close": 0.5228555, "volume": 23440.0}, {"date": "2019-02-08", "close": 0.537515, "volume": 29087.0}, {"date": "2019-02-11", "close": 0.469104, "volume": 239189.0}, {"date": "2019-02-12", "close": 0.459331, "volume": 100322.0}, {"date": "2019-02-13", "close": 0.469104, "volume": 44867.0}, {"date": "2019-02-14", "close": 0.478877, "volume": 40948.0}, {"date": "2019-02-15", "close": 0.469104, "volume": 2101.0}, {"date": "2019-02-18", "close": 0.5228555, "volume": 111176.0}, {"date": "2019-02-19", "close": 0.517969, "volume": 142338.0}, {"date": "2019-02-20", "close": 0.5130825, "volume": 22754.0}, {"date": "2019-02-21", "close": 0.459331, "volume": 99427.0}, {"date": "2019-02-22", "close": 0.469104, "volume": 26562.0}, {"date": "2019-02-25", "close": 0.508196, "volume": 110437.0}, {"date": "2019-02-26", "close": 0.48865, "volume": 180329.0}, {"date": "2019-02-27", "close": 0.508196, "volume": 16977.0}, {"date": "2019-02-28", "close": 0.48865, "volume": 4527.0}, {"date": "2019-03-01", "close": 0.508196, "volume": 39723.0}, {"date": "2019-03-04", "close": 0.498423, "volume": 27116.0}, {"date": "2019-03-05", "close": 0.48865, "volume": 33073.0}, {"date": "2019-03-06", "close": 0.48865, "volume": 27627.0}, {"date": "2019-03-07", "close": 0.4739905, "volume": 10232.0}, {"date": "2019-03-08", "close": 0.48865, "volume": 9209.0}, {"date": "2019-03-12", "close": 0.48865, "volume": 21761.0}, {"date": "2019-03-13", "close": 0.459331, "volume": 56899.0}, {"date": "2019-03-14", "close": 0.439785, "volume": 27887.0}, {"date": "2019-03-15", "close": 0.4642175, "volume": 9914.0}, {"date": "2019-03-18", "close": 0.4642175, "volume": 20506.0}, {"date": "2019-03-19", "close": 0.478877, "volume": 43377.0}, {"date": "2019-03-20", "close": 0.439785, "volume": 2728.0}, {"date": "2019-03-21", "close": 0.410466, "volume": 57202.0}, {"date": "2019-03-22", "close": 0.4446715, "volume": 13492.0}, {"date": "2019-03-25", "close": 0.439785, "volume": 51818.0}, {"date": "2019-03-26", "close": 0.4348985, "volume": 11516.0}, {"date": "2019-03-27", "close": 0.4446715, "volume": 79724.0}, {"date": "2019-03-28", "close": 0.449558, "volume": 20152.0}, {"date": "2019-03-29", "close": 0.459331, "volume": 15054.0}, {"date": "2019-04-01", "close": 0.449558, "volume": 13093.0}, {"date": "2019-04-02", "close": 0.459331, "volume": 14065.0}, {"date": "2019-04-03", "close": 0.459331, "volume": 20713.0}, {"date": "2019-04-04", "close": 0.469104, "volume": 5112.0}, {"date": "2019-04-05", "close": 0.478877, "volume": 10791.0}, {"date": "2019-04-08", "close": 0.48865, "volume": 154882.0}, {"date": "2019-04-09", "close": 0.527742, "volume": 153389.0}, {"date": "2019-04-10", "close": 0.615699, "volume": 1095466.0}, {"date": "2019-04-11", "close": 0.5521745, "volume": 232395.0}, {"date": "2019-04-12", "close": 0.576607, "volume": 211546.0}, {"date": "2019-04-15", "close": 0.625472, "volume": 480033.0}, {"date": "2019-04-16", "close": 0.6108125, "volume": 137088.0}, {"date": "2019-04-17", "close": 0.5912665, "volume": 25038.0}, {"date": "2019-04-18", "close": 0.6205855, "volume": 59659.0}, {"date": "2019-04-23", "close": 0.615699, "volume": 29988.0}, {"date": "2019-04-24", "close": 0.6010395, "volume": 69190.0}, {"date": "2019-04-26", "close": 0.596153, "volume": 97366.0}, {"date": "2019-04-29", "close": 0.566834, "volume": 88203.0}, {"date": "2019-04-30", "close": 0.547288, "volume": 183131.0}, {"date": "2019-05-01", "close": 0.58638, "volume": 112017.0}, {"date": "2019-05-02", "close": 0.605926, "volume": 166130.0}, {"date": "2019-05-03", "close": 0.5912665, "volume": 181965.0}, {"date": "2019-05-06", "close": 0.605926, "volume": 215011.0}, {"date": "2019-05-07", "close": 0.58638, "volume": 37459.0}, {"date": "2019-05-08", "close": 0.5717205, "volume": 44384.0}, {"date": "2019-05-10", "close": 0.645018, "volume": 237542.0}, {"date": "2019-05-13", "close": 0.693883, "volume": 331628.0}, {"date": "2019-05-14", "close": 0.693883, "volume": 125611.0}, {"date": "2019-05-15", "close": 0.7183155, "volume": 306186.0}, {"date": "2019-05-16", "close": 0.68411, "volume": 118986.0}, {"date": "2019-05-17", "close": 0.645018, "volume": 154524.0}, {"date": "2019-05-20", "close": 0.664564, "volume": 96889.0}, {"date": "2019-05-21", "close": 0.58638, "volume": 184794.0}, {"date": "2019-05-22", "close": 0.5424015, "volume": 273267.0}, {"date": "2019-05-23", "close": 0.58638, "volume": 294045.0}, {"date": "2019-05-24", "close": 0.58638, "volume": 228267.0}, {"date": "2019-05-27", "close": 0.527742, "volume": 154108.0}, {"date": "2019-05-28", "close": 0.5033095, "volume": 154567.0}, {"date": "2019-05-29", "close": 0.537515, "volume": 64100.0}, {"date": "2019-05-30", "close": 0.5326285, "volume": 54319.0}, {"date": "2019-05-31", "close": 0.48865, "volume": 211848.0}, {"date": "2019-06-03", "close": 0.459331, "volume": 74211.0}, {"date": "2019-06-04", "close": 0.4446715, "volume": 86719.0}, {"date": "2019-06-05", "close": 0.420239, "volume": 216789.0}, {"date": "2019-06-06", "close": 0.459331, "volume": 28364.0}, {"date": "2019-06-07", "close": 0.449558, "volume": 62790.0}, {"date": "2019-06-11", "close": 0.39092, "volume": 1055221.0}, {"date": "2019-06-12", "close": 0.4055795, "volume": 324242.0}, {"date": "2019-06-13", "close": 0.410466, "volume": 68470.0}, {"date": "2019-06-14", "close": 0.3860335, "volume": 129604.0}, {"date": "2019-06-17", "close": 0.39092, "volume": 45153.0}, {"date": "2019-06-18", "close": 0.381147, "volume": 34893.0}, {"date": "2019-06-19", "close": 0.342055, "volume": 514563.0}, {"date": "2019-06-20", "close": 0.351828, "volume": 231669.0}, {"date": "2019-06-21", "close": 0.3567145, "volume": 76451.0}, {"date": "2019-06-24", "close": 0.342055, "volume": 287361.0}, {"date": "2019-06-25", "close": 0.351828, "volume": 238325.0}, {"date": "2019-06-26", "close": 0.351828, "volume": 179484.0}, {"date": "2019-06-27", "close": 0.4055795, "volume": 311638.0}, {"date": "2019-06-28", "close": 0.4348985, "volume": 913525.0}, {"date": "2019-07-01", "close": 0.439785, "volume": 134798.0}, {"date": "2019-07-02", "close": 0.4251255, "volume": 38101.0}, {"date": "2019-07-03", "close": 0.4153525, "volume": 81067.0}, {"date": "2019-07-04", "close": 0.4153525, "volume": 63859.0}, {"date": "2019-07-05", "close": 0.400693, "volume": 47092.0}, {"date": "2019-07-08", "close": 0.381147, "volume": 185325.0}, {"date": "2019-07-09", "close": 0.420239, "volume": 79242.0}, {"date": "2019-07-10", "close": 0.439785, "volume": 86680.0}, {"date": "2019-07-11", "close": 0.4251255, "volume": 41231.0}, {"date": "2019-07-12", "close": 0.439785, "volume": 49566.0}, {"date": "2019-07-15", "close": 0.439785, "volume": 2251.0}, {"date": "2019-07-16", "close": 0.4251255, "volume": 23534.0}, {"date": "2019-07-17", "close": 0.4251255, "volume": 285021.0}, {"date": "2019-07-18", "close": 0.420239, "volume": 127342.0}, {"date": "2019-07-19", "close": 0.4251255, "volume": 62320.0}, {"date": "2019-07-22", "close": 0.420239, "volume": 49605.0}, {"date": "2019-07-23", "close": 0.39092, "volume": 199266.0}, {"date": "2019-07-24", "close": 0.381147, "volume": 728514.0}, {"date": "2019-07-25", "close": 0.371374, "volume": 319772.0}, {"date": "2019-07-26", "close": 0.3762605, "volume": 417932.0}, {"date": "2019-07-29", "close": 0.3762605, "volume": 166874.0}, {"date": "2019-07-30", "close": 0.3762605, "volume": 76789.0}, {"date": "2019-07-31", "close": 0.3469415, "volume": 165274.0}, {"date": "2019-08-01", "close": 0.361601, "volume": 315466.0}, {"date": "2019-08-02", "close": 0.371374, "volume": 458252.0}, {"date": "2019-08-05", "close": 0.351828, "volume": 673053.0}, {"date": "2019-08-07", "close": 0.361601, "volume": 168113.0}, {"date": "2019-08-08", "close": 0.361601, "volume": 81020.0}, {"date": "2019-08-09", "close": 0.3567145, "volume": 67428.0}, {"date": "2019-08-12", "close": 0.3371685, "volume": 160679.0}, {"date": "2019-08-13", "close": 0.342055, "volume": 16655.0}, {"date": "2019-08-14", "close": 0.3567145, "volume": 46433.0}, {"date": "2019-08-15", "close": 0.3469415, "volume": 151343.0}, {"date": "2019-08-16", "close": 0.3567145, "volume": 37764.0}, {"date": "2019-08-19", "close": 0.3567145, "volume": 41454.0}, {"date": "2019-08-20", "close": 0.332282, "volume": 59231.0}, {"date": "2019-08-21", "close": 0.332282, "volume": 2981.0}, {"date": "2019-08-22", "close": 0.322509, "volume": 39765.0}, {"date": "2019-08-23", "close": 0.342055, "volume": 244283.0}, {"date": "2019-08-26", "close": 0.3567145, "volume": 103321.0}, {"date": "2019-08-27", "close": 0.39092, "volume": 174536.0}, {"date": "2019-08-28", "close": 0.381147, "volume": 36559.0}, {"date": "2019-08-29", "close": 0.3958065, "volume": 70453.0}, {"date": "2019-08-30", "close": 0.410466, "volume": 123179.0}, {"date": "2019-09-02", "close": 0.3958065, "volume": 36545.0}, {"date": "2019-09-03", "close": 0.371374, "volume": 109125.0}, {"date": "2019-09-04", "close": 0.39092, "volume": 45024.0}, {"date": "2019-09-05", "close": 0.3762605, "volume": 11773.0}, {"date": "2019-09-06", "close": 0.39092, "volume": 40593.0}, {"date": "2019-09-09", "close": 0.371374, "volume": 33183.0}, {"date": "2019-09-10", "close": 0.3860335, "volume": 29343.0}, {"date": "2019-09-11", "close": 0.342055, "volume": 103289.0}, {"date": "2019-09-12", "close": 0.342055, "volume": 109719.0}, {"date": "2019-09-13", "close": 0.3664875, "volume": 92804.0}, {"date": "2019-09-16", "close": 0.3567145, "volume": 2763.0}, {"date": "2019-09-17", "close": 0.3762605, "volume": 75854.0}, {"date": "2019-09-18", "close": 0.3860335, "volume": 44817.0}, {"date": "2019-09-19", "close": 0.3860335, "volume": 17208.0}, {"date": "2019-09-20", "close": 0.351828, "volume": 241180.0}, {"date": "2019-09-23", "close": 0.351828, "volume": 32778.0}, {"date": "2019-09-24", "close": 0.3860335, "volume": 217208.0}, {"date": "2019-09-25", "close": 0.4348985, "volume": 229063.0}, {"date": "2019-09-26", "close": 0.4544445, "volume": 421074.0}, {"date": "2019-09-27", "close": 0.39092, "volume": 1113907.0}, {"date": "2019-09-30", "close": 0.410466, "volume": 83971.0}, {"date": "2019-10-01", "close": 0.420239, "volume": 216131.0}, {"date": "2019-10-02", "close": 0.439785, "volume": 170636.0}, {"date": "2019-10-03", "close": 0.4348985, "volume": 119768.0}, {"date": "2019-10-04", "close": 0.4348985, "volume": 111353.0}, {"date": "2019-10-07", "close": 0.4739905, "volume": 292838.0}, {"date": "2019-10-08", "close": 0.4837635, "volume": 182353.0}, {"date": "2019-10-10", "close": 0.469104, "volume": 106668.0}, {"date": "2019-10-11", "close": 0.4348985, "volume": 246175.0}, {"date": "2019-10-14", "close": 0.449558, "volume": 184759.0}, {"date": "2019-10-15", "close": 0.4544445, "volume": 37736.0}, {"date": "2019-10-16", "close": 0.4544445, "volume": 17121.0}, {"date": "2019-10-17", "close": 0.439785, "volume": 149041.0}, {"date": "2019-10-18", "close": 0.439785, "volume": 106393.0}, {"date": "2019-10-21", "close": 0.430012, "volume": 70276.0}, {"date": "2019-10-22", "close": 0.3958065, "volume": 44238.0}, {"date": "2019-10-23", "close": 0.3762605, "volume": 298754.0}, {"date": "2019-10-24", "close": 0.342055, "volume": 90307.0}, {"date": "2019-10-25", "close": 0.3273955, "volume": 24557.0}, {"date": "2019-10-28", "close": 0.342055, "volume": 49114.0}, {"date": "2019-10-29", "close": 0.3469415, "volume": 55459.0}, {"date": "2019-10-30", "close": 0.381147, "volume": 299414.0}, {"date": "2019-10-31", "close": 0.3762605, "volume": 29685.0}, {"date": "2019-11-01", "close": 0.3958065, "volume": 129358.0}, {"date": "2019-11-04", "close": 0.400693, "volume": 19986.0}, {"date": "2019-11-05", "close": 0.410466, "volume": 140387.0}, {"date": "2019-11-06", "close": 0.381147, "volume": 237894.0}, {"date": "2019-11-07", "close": 0.3762605, "volume": 44254.0}, {"date": "2019-11-08", "close": 0.3860335, "volume": 79451.0}, {"date": "2019-11-11", "close": 0.4251255, "volume": 270737.0}, {"date": "2019-11-12", "close": 0.4055795, "volume": 49062.0}, {"date": "2019-11-13", "close": 0.4153525, "volume": 49397.0}, {"date": "2019-11-14", "close": 0.439785, "volume": 85215.0}, {"date": "2019-11-15", "close": 0.449558, "volume": 110681.0}, {"date": "2019-11-18", "close": 0.4642175, "volume": 91920.0}, {"date": "2019-11-19", "close": 0.4642175, "volume": 34620.0}, {"date": "2019-11-20", "close": 0.4251255, "volume": 241577.0}, {"date": "2019-11-21", "close": 0.3664875, "volume": 133898.0}, {"date": "2019-11-22", "close": 0.400693, "volume": 8964.0}, {"date": "2019-11-25", "close": 0.400693, "volume": 56995.0}, {"date": "2019-11-26", "close": 0.39092, "volume": 44871.0}, {"date": "2019-11-27", "close": 0.439785, "volume": 221210.0}, {"date": "2019-11-28", "close": 0.430012, "volume": 67145.0}, {"date": "2019-11-29", "close": 0.4348985, "volume": 11010.0}, {"date": "2019-12-02", "close": 0.420239, "volume": 31748.0}, {"date": "2019-12-03", "close": 0.4055795, "volume": 30140.0}, {"date": "2019-12-04", "close": 0.4153525, "volume": 49264.0}, {"date": "2019-12-05", "close": 0.410466, "volume": 34448.0}, {"date": "2019-12-06", "close": 0.4055795, "volume": 67255.0}, {"date": "2019-12-09", "close": 0.400693, "volume": 65423.0}, {"date": "2019-12-10", "close": 0.400693, "volume": 31609.0}, {"date": "2019-12-11", "close": 0.3958065, "volume": 38374.0}, {"date": "2019-12-12", "close": 0.400693, "volume": 222019.0}, {"date": "2019-12-13", "close": 0.3860335, "volume": 20664.0}, {"date": "2019-12-16", "close": 0.3958065, "volume": 128594.0}, {"date": "2019-12-17", "close": 0.3860335, "volume": 74063.0}, {"date": "2019-12-18", "close": 0.381147, "volume": 7924.0}, {"date": "2019-12-19", "close": 0.3762605, "volume": 62070.0}, {"date": "2019-12-20", "close": 0.371374, "volume": 67627.0}, {"date": "2019-12-23", "close": 0.39092, "volume": 50172.0}, {"date": "2019-12-27", "close": 0.371374, "volume": 45543.0}, {"date": "2019-12-30", "close": 0.371374, "volume": 2908.0}, {"date": "2019-12-31", "close": 0.381147, "volume": 21070.0}, {"date": "2020-01-02", "close": 0.3664875, "volume": 6858.0}, {"date": "2020-01-03", "close": 0.371374, "volume": 3948.0}, {"date": "2020-01-06", "close": 0.3860335, "volume": 22292.0}, {"date": "2020-01-07", "close": 0.361601, "volume": 75451.0}, {"date": "2020-01-10", "close": 0.39092, "volume": 170373.0}, {"date": "2020-01-13", "close": 0.420239, "volume": 367994.0}, {"date": "2020-01-14", "close": 0.39092, "volume": 264281.0}, {"date": "2020-01-15", "close": 0.400693, "volume": 58571.0}, {"date": "2020-01-16", "close": 0.381147, "volume": 8028.0}, {"date": "2020-01-17", "close": 0.3762605, "volume": 89738.0}, {"date": "2020-01-20", "close": 0.371374, "volume": 6820.0}, {"date": "2020-01-22", "close": 0.361601, "volume": 1147988.0}, {"date": "2020-01-23", "close": 0.371374, "volume": 19874.0}, {"date": "2020-01-24", "close": 0.381147, "volume": 2069.0}, {"date": "2020-01-28", "close": 0.39092, "volume": 51127.0}, {"date": "2020-01-29", "close": 0.3860335, "volume": 7415.0}, {"date": "2020-01-30", "close": 0.381147, "volume": 54445.0}, {"date": "2020-01-31", "close": 0.361601, "volume": 19854.0}, {"date": "2020-02-03", "close": 0.3762605, "volume": 50901.0}, {"date": "2020-02-04", "close": 0.3664875, "volume": 3070.0}, {"date": "2020-02-05", "close": 0.361601, "volume": 12831.0}, {"date": "2020-02-06", "close": 0.351828, "volume": 27522.0}, {"date": "2020-02-07", "close": 0.3567145, "volume": 52892.0}, {"date": "2020-02-10", "close": 0.371374, "volume": 27202.0}, {"date": "2020-02-11", "close": 0.3664875, "volume": 17943.0}, {"date": "2020-02-12", "close": 0.351828, "volume": 203982.0}, {"date": "2020-02-13", "close": 0.361601, "volume": 10919.0}, {"date": "2020-02-17", "close": 0.342055, "volume": 56464.0}, {"date": "2020-02-18", "close": 0.322509, "volume": 30549.0}, {"date": "2020-02-19", "close": 0.322509, "volume": 265295.0}, {"date": "2020-02-20", "close": 0.332282, "volume": 3949.0}, {"date": "2020-02-24", "close": 0.3146906, "volume": 6468.0}, {"date": "2020-02-25", "close": 0.312736, "volume": 30458.0}, {"date": "2020-02-26", "close": 0.29319, "volume": 73816.0}, {"date": "2020-02-27", "close": 0.29319, "volume": 147859.0}, {"date": "2020-02-28", "close": 0.2785305, "volume": 55576.0}, {"date": "2020-03-02", "close": 0.283417, "volume": 61030.0}, {"date": "2020-03-03", "close": 0.312736, "volume": 24402.0}, {"date": "2020-03-04", "close": 0.302963, "volume": 46292.0}, {"date": "2020-03-05", "close": 0.322509, "volume": 19038.0}, {"date": "2020-03-06", "close": 0.2980765, "volume": 69178.0}, {"date": "2020-03-09", "close": 0.29319, "volume": 148021.0}, {"date": "2020-03-10", "close": 0.283417, "volume": 80794.0}, {"date": "2020-03-11", "close": 0.29319, "volume": 39423.0}, {"date": "2020-03-12", "close": 0.244325, "volume": 192442.0}, {"date": "2020-03-13", "close": 0.263871, "volume": 190356.0}, {"date": "2020-03-16", "close": 0.254098, "volume": 149979.0}, {"date": "2020-03-17", "close": 0.254098, "volume": 2916.0}, {"date": "2020-03-18", "close": 0.263871, "volume": 44763.0}, {"date": "2020-03-19", "close": 0.2687575, "volume": 301149.0}, {"date": "2020-03-20", "close": 0.283417, "volume": 11493.0}, {"date": "2020-03-23", "close": 0.283417, "volume": 23871.0}, {"date": "2020-03-24", "close": 0.263871, "volume": 115082.0}, {"date": "2020-03-25", "close": 0.2394385, "volume": 29093.0}, {"date": "2020-03-26", "close": 0.234552, "volume": 16094.0}, {"date": "2020-03-27", "close": 0.283417, "volume": 237348.0}, {"date": "2020-03-31", "close": 0.29319, "volume": 13503.0}, {"date": "2020-04-01", "close": 0.29319, "volume": 8757.0}, {"date": "2020-04-02", "close": 0.283417, "volume": 132300.0}, {"date": "2020-04-03", "close": 0.2883035, "volume": 88802.0}, {"date": "2020-04-06", "close": 0.29319, "volume": 34909.0}, {"date": "2020-04-07", "close": 0.29319, "volume": 23941.0}, {"date": "2020-04-08", "close": 0.29319, "volume": 4535.0}, {"date": "2020-04-09", "close": 0.273644, "volume": 20530.0}, {"date": "2020-04-14", "close": 0.263871, "volume": 120028.0}, {"date": "2020-04-15", "close": 0.263871, "volume": 3535.0}, {"date": "2020-04-16", "close": 0.273644, "volume": 25392.0}, {"date": "2020-04-17", "close": 0.273644, "volume": 78491.0}, {"date": "2020-04-20", "close": 0.263871, "volume": 22497.0}, {"date": "2020-04-21", "close": 0.244325, "volume": 47171.0}, {"date": "2020-04-22", "close": 0.244325, "volume": 24476.0}, {"date": "2020-04-23", "close": 0.244325, "volume": 517726.0}, {"date": "2020-04-24", "close": 0.2687575, "volume": 75503.0}, {"date": "2020-04-27", "close": 0.283417, "volume": 113279.0}, {"date": "2020-04-28", "close": 0.2883035, "volume": 53528.0}, {"date": "2020-04-29", "close": 0.3567145, "volume": 249137.0}, {"date": "2020-04-30", "close": 0.361601, "volume": 120241.0}, {"date": "2020-05-01", "close": 0.3664875, "volume": 93532.0}, {"date": "2020-05-04", "close": 0.3762605, "volume": 322364.0}, {"date": "2020-05-05", "close": 0.381147, "volume": 175114.0}, {"date": "2020-05-06", "close": 0.39092, "volume": 144131.0}, {"date": "2020-05-07", "close": 0.400693, "volume": 378976.0}, {"date": "2020-05-08", "close": 0.3958065, "volume": 362652.0}, {"date": "2020-05-11", "close": 0.4055795, "volume": 360955.0}, {"date": "2020-05-12", "close": 0.3958065, "volume": 258437.0}, {"date": "2020-05-13", "close": 0.371374, "volume": 55096.0}, {"date": "2020-05-14", "close": 0.371374, "volume": 51853.0}, {"date": "2020-05-15", "close": 0.342055, "volume": 65157.0}, {"date": "2020-05-18", "close": 0.342055, "volume": 23349.0}, {"date": "2020-05-19", "close": 0.3273955, "volume": 138175.0}, {"date": "2020-05-20", "close": 0.3273955, "volume": 38404.0}, {"date": "2020-05-21", "close": 0.3273955, "volume": 53553.0}, {"date": "2020-05-22", "close": 0.3176225, "volume": 59400.0}, {"date": "2020-05-25", "close": 0.283417, "volume": 144946.0}, {"date": "2020-05-26", "close": 0.3078495, "volume": 112372.0}, {"date": "2020-05-27", "close": 0.3078495, "volume": 139583.0}, {"date": "2020-05-28", "close": 0.3176225, "volume": 276651.0}, {"date": "2020-05-29", "close": 0.3273955, "volume": 189228.0}, {"date": "2020-06-01", "close": 0.322509, "volume": 89660.0}, {"date": "2020-06-02", "close": 0.2980765, "volume": 60566.0}, {"date": "2020-06-03", "close": 0.302963, "volume": 302159.0}, {"date": "2020-06-04", "close": 0.2980765, "volume": 101728.0}, {"date": "2020-06-05", "close": 0.29319, "volume": 191430.0}, {"date": "2020-06-09", "close": 0.2980765, "volume": 375912.0}, {"date": "2020-06-10", "close": 0.3000311, "volume": 240756.0}, {"date": "2020-06-11", "close": 0.29319, "volume": 169162.0}, {"date": "2020-06-12", "close": 0.3176225, "volume": 249860.0}, {"date": "2020-06-15", "close": 0.29319, "volume": 175719.0}, {"date": "2020-06-16", "close": 0.2883035, "volume": 296561.0}, {"date": "2020-06-17", "close": 0.2785305, "volume": 128681.0}, {"date": "2020-06-18", "close": 0.312736, "volume": 241848.0}, {"date": "2020-06-19", "close": 0.3078495, "volume": 79123.0}, {"date": "2020-06-22", "close": 0.312736, "volume": 97018.0}, {"date": "2020-06-23", "close": 0.29319, "volume": 596646.0}, {"date": "2020-06-24", "close": 0.2980765, "volume": 228725.0}, {"date": "2020-06-25", "close": 0.2980765, "volume": 233618.0}, {"date": "2020-06-26", "close": 0.2980765, "volume": 78258.0}, {"date": "2020-06-29", "close": 0.302963, "volume": 73072.0}, {"date": "2020-06-30", "close": 0.29319, "volume": 167083.0}, {"date": "2020-07-01", "close": 0.2980765, "volume": 444025.0}, {"date": "2020-07-02", "close": 0.29319, "volume": 85161.0}, {"date": "2020-07-03", "close": 0.29319, "volume": 133936.0}, {"date": "2020-07-06", "close": 0.283417, "volume": 3725.0}, {"date": "2020-07-07", "close": 0.3176225, "volume": 127257.0}, {"date": "2020-07-08", "close": 0.3078495, "volume": 64524.0}, {"date": "2020-07-09", "close": 0.3078495, "volume": 36393.0}, {"date": "2020-07-10", "close": 0.29319, "volume": 7370.0}, {"date": "2020-07-13", "close": 0.29319, "volume": 71267.0}, {"date": "2020-07-14", "close": 0.2883035, "volume": 9409.0}, {"date": "2020-07-15", "close": 0.29319, "volume": 8468.0}, {"date": "2020-07-16", "close": 0.283417, "volume": 81230.0}, {"date": "2020-07-17", "close": 0.3273955, "volume": 223703.0}, {"date": "2020-07-20", "close": 0.3078495, "volume": 194627.0}, {"date": "2020-07-21", "close": 0.29319, "volume": 139872.0}, {"date": "2020-07-22", "close": 0.302963, "volume": 44873.0}, {"date": "2020-07-23", "close": 0.29319, "volume": 372089.0}, {"date": "2020-07-24", "close": 0.29319, "volume": 131352.0}, {"date": "2020-07-27", "close": 0.29319, "volume": 444388.0}, {"date": "2020-07-28", "close": 0.2883035, "volume": 213584.0}, {"date": "2020-07-29", "close": 0.29319, "volume": 51899.0}, {"date": "2020-07-30", "close": 0.478877, "volume": 5776158.0}, {"date": "2020-07-31", "close": 0.459331, "volume": 832705.0}, {"date": "2020-08-03", "close": 0.527742, "volume": 1044872.0}, {"date": "2020-08-04", "close": 0.5814935, "volume": 908317.0}, {"date": "2020-08-05", "close": 0.5521745, "volume": 1668093.0}, {"date": "2020-08-06", "close": 0.566834, "volume": 1005445.0}, {"date": "2020-08-07", "close": 0.635245, "volume": 1653926.0}, {"date": "2020-08-10", "close": 0.596153, "volume": 1297608.0}, {"date": "2020-08-11", "close": 0.5912665, "volume": 451294.0}, {"date": "2020-08-12", "close": 0.6108125, "volume": 539789.0}, {"date": "2020-08-13", "close": 0.596153, "volume": 151078.0}, {"date": "2020-08-14", "close": 0.605926, "volume": 89523.0}, {"date": "2020-08-17", "close": 0.664564, "volume": 2512611.0}, {"date": "2020-08-18", "close": 0.635245, "volume": 381722.0}, {"date": "2020-08-19", "close": 0.625472, "volume": 477479.0}, {"date": "2020-08-20", "close": 0.605926, "volume": 708070.0}, {"date": "2020-08-21", "close": 0.58638, "volume": 280591.0}, {"date": "2020-08-24", "close": 0.5814935, "volume": 892148.0}, {"date": "2020-08-25", "close": 0.5521745, "volume": 655272.0}, {"date": "2020-08-26", "close": 0.547288, "volume": 342022.0}, {"date": "2020-08-27", "close": 0.615699, "volume": 745667.0}, {"date": "2020-08-28", "close": 0.6303585, "volume": 475386.0}, {"date": "2020-08-31", "close": 0.547288, "volume": 400749.0}, {"date": "2020-09-01", "close": 0.576607, "volume": 536170.0}, {"date": "2020-09-02", "close": 0.596153, "volume": 723269.0}, {"date": "2020-09-03", "close": 0.5619475, "volume": 95022.0}, {"date": "2020-09-04", "close": 0.5130825, "volume": 892193.0}, {"date": "2020-09-07", "close": 0.5619475, "volume": 590887.0}, {"date": "2020-09-08", "close": 0.557061, "volume": 242591.0}, {"date": "2020-09-09", "close": 0.5521745, "volume": 379099.0}, {"date": "2020-09-10", "close": 0.517969, "volume": 239768.0}, {"date": "2020-09-11", "close": 0.508196, "volume": 131605.0}, {"date": "2020-09-14", "close": 0.4935365, "volume": 388329.0}, {"date": "2020-09-15", "close": 0.4739905, "volume": 419225.0}, {"date": "2020-09-16", "close": 0.547288, "volume": 493139.0}, {"date": "2020-09-17", "close": 0.508196, "volume": 143164.0}, {"date": "2020-09-18", "close": 0.508196, "volume": 240917.0}, {"date": "2020-09-21", "close": 0.5033095, "volume": 172132.0}, {"date": "2020-09-22", "close": 0.48865, "volume": 256165.0}, {"date": "2020-09-23", "close": 0.498423, "volume": 246956.0}, {"date": "2020-09-24", "close": 0.498423, "volume": 160657.0}, {"date": "2020-09-25", "close": 0.48865, "volume": 267648.0}, {"date": "2020-09-28", "close": 0.48865, "volume": 144074.0}, {"date": "2020-09-29", "close": 0.5424015, "volume": 576751.0}, {"date": "2020-09-30", "close": 0.557061, "volume": 417749.0}, {"date": "2020-10-01", "close": 0.527742, "volume": 287771.0}, {"date": "2020-10-02", "close": 0.5130825, "volume": 130780.0}, {"date": "2020-10-05", "close": 0.508196, "volume": 38300.0}, {"date": "2020-10-06", "close": 0.527742, "volume": 764153.0}, {"date": "2020-10-07", "close": 0.5130825, "volume": 331386.0}, {"date": "2020-10-08", "close": 0.5717205, "volume": 621424.0}, {"date": "2020-10-09", "close": 0.6205855, "volume": 725766.0}, {"date": "2020-10-12", "close": 0.576607, "volume": 102835.0}, {"date": "2020-10-13", "close": 0.576607, "volume": 87561.0}, {"date": "2020-10-14", "close": 0.5814935, "volume": 94838.0}, {"date": "2020-10-15", "close": 0.5912665, "volume": 178306.0}, {"date": "2020-10-16", "close": 0.6108125, "volume": 213280.0}, {"date": "2020-10-19", "close": 0.58638, "volume": 99904.0}, {"date": "2020-10-20", "close": 0.5814935, "volume": 119400.0}, {"date": "2020-10-21", "close": 0.58638, "volume": 110238.0}, {"date": "2020-10-22", "close": 0.5619475, "volume": 66459.0}, {"date": "2020-10-23", "close": 0.5326285, "volume": 60542.0}, {"date": "2020-10-26", "close": 0.576607, "volume": 169186.0}, {"date": "2020-10-27", "close": 0.576607, "volume": 136611.0}, {"date": "2020-10-28", "close": 0.5424015, "volume": 234405.0}, {"date": "2020-10-29", "close": 0.537515, "volume": 35813.0}, {"date": "2020-10-30", "close": 0.5619475, "volume": 295956.0}, {"date": "2020-11-02", "close": 0.605926, "volume": 231979.0}, {"date": "2020-11-03", "close": 0.605926, "volume": 211470.0}, {"date": "2020-11-04", "close": 0.6303585, "volume": 722746.0}, {"date": "2020-11-05", "close": 0.5619475, "volume": 288141.0}, {"date": "2020-11-06", "close": 0.576607, "volume": 263578.0}, {"date": "2020-11-09", "close": 0.615699, "volume": 464084.0}, {"date": "2020-11-10", "close": 0.605926, "volume": 602761.0}, {"date": "2020-11-11", "close": 0.596153, "volume": 283694.0}, {"date": "2020-11-12", "close": 0.5814935, "volume": 260272.0}, {"date": "2020-11-13", "close": 0.566834, "volume": 383602.0}, {"date": "2020-11-16", "close": 0.58638, "volume": 71892.0}, {"date": "2020-11-17", "close": 0.5228555, "volume": 668222.0}, {"date": "2020-11-18", "close": 0.55, "volume": 93582.0}, {"date": "2020-11-19", "close": 0.53, "volume": 71530.0}, {"date": "2020-11-20", "close": 0.52, "volume": 55728.0}, {"date": "2020-11-23", "close": 0.58, "volume": 231237.0}, {"date": "2020-11-24", "close": 0.59, "volume": 193496.0}, {"date": "2020-11-25", "close": 0.545, "volume": 154890.0}, {"date": "2020-11-26", "close": 0.55, "volume": 101876.0}, {"date": "2020-11-27", "close": 0.55, "volume": 1500.0}, {"date": "2020-11-30", "close": 0.525, "volume": 178686.0}, {"date": "2020-12-01", "close": 0.5, "volume": 116492.0}, {"date": "2020-12-02", "close": 0.51, "volume": 106342.0}, {"date": "2020-12-03", "close": 0.475, "volume": 89008.0}, {"date": "2020-12-04", "close": 0.515, "volume": 145759.0}, {"date": "2020-12-07", "close": 0.54, "volume": 86431.0}, {"date": "2020-12-08", "close": 0.555, "volume": 66223.0}, {"date": "2020-12-09", "close": 0.52, "volume": 81327.0}, {"date": "2020-12-10", "close": 0.515, "volume": 678779.0}, {"date": "2020-12-11", "close": 0.5, "volume": 268025.0}, {"date": "2020-12-14", "close": 0.485, "volume": 532315.0}, {"date": "2020-12-15", "close": 0.44, "volume": 1238110.0}, {"date": "2020-12-16", "close": 0.43, "volume": 667155.0}, {"date": "2020-12-17", "close": 0.42, "volume": 1103311.0}, {"date": "2020-12-18", "close": 0.42, "volume": 341640.0}, {"date": "2020-12-21", "close": 0.43, "volume": 459523.0}, {"date": "2020-12-22", "close": 0.42, "volume": 225819.0}, {"date": "2020-12-23", "close": 0.42, "volume": 272290.0}, {"date": "2020-12-24", "close": 0.42, "volume": 52798.0}, {"date": "2020-12-29", "close": 0.435, "volume": 123529.0}, {"date": "2020-12-30", "close": 0.42, "volume": 241677.0}, {"date": "2020-12-31", "close": 0.425, "volume": 66021.0}, {"date": "2021-01-04", "close": 0.425, "volume": 70394.0}, {"date": "2021-01-05", "close": 0.42, "volume": 104356.0}, {"date": "2021-01-06", "close": 0.425, "volume": 70317.0}, {"date": "2021-01-07", "close": 0.42, "volume": 363330.0}, {"date": "2021-01-08", "close": 0.405, "volume": 411994.0}, {"date": "2021-01-11", "close": 0.405, "volume": 401657.0}, {"date": "2021-01-12", "close": 0.4, "volume": 101560.0}, {"date": "2021-01-13", "close": 0.42, "volume": 450912.0}, {"date": "2021-01-14", "close": 0.42, "volume": 56947.0}, {"date": "2021-01-15", "close": 0.46, "volume": 608616.0}, {"date": "2021-01-18", "close": 0.47, "volume": 414603.0}, {"date": "2021-01-19", "close": 0.47, "volume": 397132.0}, {"date": "2021-01-20", "close": 0.455, "volume": 107150.0}, {"date": "2021-01-21", "close": 0.465, "volume": 427632.0}, {"date": "2021-01-22", "close": 0.445, "volume": 251624.0}, {"date": "2021-01-25", "close": 0.44, "volume": 144586.0}, {"date": "2021-01-27", "close": 0.45, "volume": 194286.0}, {"date": "2021-01-28", "close": 0.44, "volume": 197409.0}, {"date": "2021-01-29", "close": 0.445, "volume": 215556.0}, {"date": "2021-02-01", "close": 0.445, "volume": 401510.0}, {"date": "2021-02-02", "close": 0.425, "volume": 432557.0}, {"date": "2021-02-03", "close": 0.415, "volume": 172434.0}, {"date": "2021-02-04", "close": 0.41, "volume": 288549.0}, {"date": "2021-02-05", "close": 0.455, "volume": 641752.0}, {"date": "2021-02-08", "close": 0.45, "volume": 336466.0}, {"date": "2021-02-09", "close": 0.44, "volume": 199903.0}, {"date": "2021-02-10", "close": 0.425, "volume": 380732.0}, {"date": "2021-02-11", "close": 0.445, "volume": 212092.0}, {"date": "2021-02-12", "close": 0.425, "volume": 206341.0}, {"date": "2021-02-15", "close": 0.455, "volume": 333333.0}, {"date": "2021-02-16", "close": 0.45, "volume": 108314.0}, {"date": "2021-02-17", "close": 0.59, "volume": 1901601.0}, {"date": "2021-02-18", "close": 0.55, "volume": 726724.0}, {"date": "2021-02-19", "close": 0.56, "volume": 421681.0}, {"date": "2021-02-22", "close": 0.605, "volume": 982946.0}, {"date": "2021-02-23", "close": 0.6, "volume": 492494.0}, {"date": "2021-02-24", "close": 0.57, "volume": 415601.0}, {"date": "2021-02-25", "close": 0.545, "volume": 309318.0}, {"date": "2021-02-26", "close": 0.5, "volume": 803916.0}, {"date": "2021-03-01", "close": 0.485, "volume": 434978.0}, {"date": "2021-03-02", "close": 0.5, "volume": 751125.0}, {"date": "2021-03-03", "close": 0.49, "volume": 262858.0}, {"date": "2021-03-04", "close": 0.465, "volume": 305836.0}, {"date": "2021-03-05", "close": 0.47, "volume": 65074.0}, {"date": "2021-03-08", "close": 0.485, "volume": 227489.0}, {"date": "2021-03-09", "close": 0.505, "volume": 186135.0}, {"date": "2021-03-10", "close": 0.48, "volume": 130430.0}, {"date": "2021-03-11", "close": 0.475, "volume": 505440.0}, {"date": "2021-03-12", "close": 0.475, "volume": 136313.0}, {"date": "2021-03-15", "close": 0.48, "volume": 206195.0}, {"date": "2021-03-16", "close": 0.43, "volume": 367939.0}, {"date": "2021-03-17", "close": 0.45, "volume": 388983.0}, {"date": "2021-03-18", "close": 0.48, "volume": 131333.0}, {"date": "2021-03-19", "close": 0.495, "volume": 245437.0}, {"date": "2021-03-22", "close": 0.495, "volume": 202338.0}, {"date": "2021-03-23", "close": 0.48, "volume": 297279.0}, {"date": "2021-03-24", "close": 0.51, "volume": 336724.0}, {"date": "2021-03-25", "close": 0.49, "volume": 91490.0}, {"date": "2021-03-26", "close": 0.525, "volume": 541646.0}, {"date": "2021-03-29", "close": 0.535, "volume": 369197.0}, {"date": "2021-03-30", "close": 0.53, "volume": 167743.0}, {"date": "2021-03-31", "close": 0.545, "volume": 189440.0}, {"date": "2021-04-01", "close": 0.545, "volume": 295088.0}, {"date": "2021-04-06", "close": 0.53, "volume": 486251.0}, {"date": "2021-04-07", "close": 0.52, "volume": 170575.0}, {"date": "2021-04-08", "close": 0.51, "volume": 239032.0}, {"date": "2021-04-09", "close": 0.52, "volume": 418302.0}, {"date": "2021-04-12", "close": 0.51, "volume": 364272.0}, {"date": "2021-04-13", "close": 0.5, "volume": 188437.0}, {"date": "2021-04-14", "close": 0.48, "volume": 218996.0}, {"date": "2021-04-15", "close": 0.485, "volume": 327610.0}, {"date": "2021-04-16", "close": 0.465, "volume": 229498.0}, {"date": "2021-04-19", "close": 0.455, "volume": 56106.0}, {"date": "2021-04-20", "close": 0.455, "volume": 392401.0}, {"date": "2021-04-21", "close": 0.45, "volume": 95118.0}, {"date": "2021-04-22", "close": 0.48, "volume": 220625.0}, {"date": "2021-04-23", "close": 0.5, "volume": 370516.0}, {"date": "2021-04-26", "close": 0.49, "volume": 33389.0}, {"date": "2021-04-27", "close": 0.5, "volume": 59566.0}, {"date": "2021-04-28", "close": 0.5, "volume": 136882.0}, {"date": "2021-04-29", "close": 0.505, "volume": 190593.0}, {"date": "2021-04-30", "close": 0.475, "volume": 292646.0}, {"date": "2021-05-03", "close": 0.465, "volume": 159167.0}, {"date": "2021-05-04", "close": 0.45, "volume": 409460.0}, {"date": "2021-05-05", "close": 0.465, "volume": 1175737.0}, {"date": "2021-05-06", "close": 0.44, "volume": 173852.0}, {"date": "2021-05-07", "close": 0.43, "volume": 236786.0}, {"date": "2021-05-10", "close": 0.39, "volume": 221319.0}, {"date": "2021-05-11", "close": 0.4, "volume": 328822.0}, {"date": "2021-05-12", "close": 0.395, "volume": 103640.0}, {"date": "2021-05-13", "close": 0.39, "volume": 178211.0}, {"date": "2021-05-14", "close": 0.415, "volume": 189362.0}, {"date": "2021-05-17", "close": 0.4, "volume": 464493.0}, {"date": "2021-05-18", "close": 0.385, "volume": 5000.0}, {"date": "2021-05-19", "close": 0.4, "volume": 88055.0}, {"date": "2021-05-20", "close": 0.4, "volume": 46425.0}, {"date": "2021-05-21", "close": 0.405, "volume": 18782.0}, {"date": "2021-05-24", "close": 0.385, "volume": 119285.0}, {"date": "2021-05-25", "close": 0.39, "volume": 32261.0}, {"date": "2021-05-26", "close": 0.39, "volume": 4000.0}, {"date": "2021-05-27", "close": 0.405, "volume": 235239.0}, {"date": "2021-05-28", "close": 0.43, "volume": 149325.0}, {"date": "2021-05-31", "close": 0.46, "volume": 157318.0}, {"date": "2021-06-01", "close": 0.46, "volume": 74425.0}, {"date": "2021-06-02", "close": 0.44, "volume": 27395.0}, {"date": "2021-06-03", "close": 0.445, "volume": 13000.0}, {"date": "2021-06-04", "close": 0.43, "volume": 60976.0}, {"date": "2021-06-07", "close": 0.43, "volume": 17427.0}, {"date": "2021-06-08", "close": 0.415, "volume": 231858.0}, {"date": "2021-06-09", "close": 0.43, "volume": 136682.0}, {"date": "2021-06-10", "close": 0.41, "volume": 210125.0}, {"date": "2021-06-11", "close": 0.4, "volume": 62064.0}, {"date": "2021-06-15", "close": 0.4, "volume": 43240.0}, {"date": "2021-06-16", "close": 0.415, "volume": 103013.0}, {"date": "2021-06-17", "close": 0.4, "volume": 216024.0}, {"date": "2021-06-18", "close": 0.43, "volume": 505508.0}, {"date": "2021-06-21", "close": 0.405, "volume": 109688.0}, {"date": "2021-06-22", "close": 0.405, "volume": 158714.0}, {"date": "2021-06-23", "close": 0.4, "volume": 632876.0}, {"date": "2021-06-24", "close": 0.385, "volume": 153726.0}, {"date": "2021-06-25", "close": 0.39, "volume": 48035.0}, {"date": "2021-06-28", "close": 0.4, "volume": 161327.0}, {"date": "2021-06-29", "close": 0.4, "volume": 111885.0}, {"date": "2021-06-30", "close": 0.415, "volume": 283436.0}, {"date": "2021-07-01", "close": 0.42, "volume": 61779.0}, {"date": "2021-07-02", "close": 0.4, "volume": 63581.0}, {"date": "2021-07-05", "close": 0.405, "volume": 55691.0}, {"date": "2021-07-06", "close": 0.4, "volume": 169878.0}, {"date": "2021-07-07", "close": 0.4, "volume": 170902.0}, {"date": "2021-07-08", "close": 0.405, "volume": 60160.0}, {"date": "2021-07-13", "close": 0.4, "volume": 302540.0}, {"date": "2021-07-14", "close": 0.42, "volume": 307881.0}, {"date": "2021-07-15", "close": 0.48, "volume": 939301.0}, {"date": "2021-07-16", "close": 0.47, "volume": 196490.0}, {"date": "2021-07-19", "close": 0.445, "volume": 133136.0}, {"date": "2021-07-20", "close": 0.445, "volume": 117328.0}, {"date": "2021-07-21", "close": 0.45, "volume": 126667.0}, {"date": "2021-07-22", "close": 0.445, "volume": 71777.0}, {"date": "2021-07-23", "close": 0.42, "volume": 218718.0}, {"date": "2021-07-26", "close": 0.42, "volume": 140664.0}, {"date": "2021-07-27", "close": 0.415, "volume": 130241.0}, {"date": "2021-07-28", "close": 0.42, "volume": 256455.0}, {"date": "2021-07-29", "close": 0.44, "volume": 479837.0}, {"date": "2021-07-30", "close": 0.47, "volume": 707868.0}, {"date": "2021-08-02", "close": 0.435, "volume": 461339.0}, {"date": "2021-08-03", "close": 0.425, "volume": 54444.0}, {"date": "2021-08-04", "close": 0.425, "volume": 213459.0}, {"date": "2021-08-05", "close": 0.43, "volume": 6196.0}, {"date": "2021-08-06", "close": 0.415, "volume": 30614.0}, {"date": "2021-08-09", "close": 0.425, "volume": 89653.0}, {"date": "2021-08-10", "close": 0.42, "volume": 39630.0}, {"date": "2021-08-11", "close": 0.425, "volume": 4000.0}, {"date": "2021-08-12", "close": 0.42, "volume": 3500.0}, {"date": "2021-08-13", "close": 0.415, "volume": 15751.0}, {"date": "2021-08-16", "close": 0.43, "volume": 77546.0}, {"date": "2021-08-17", "close": 0.41, "volume": 363785.0}, {"date": "2021-08-18", "close": 0.41, "volume": 38042.0}, {"date": "2021-08-19", "close": 0.41, "volume": 84765.0}, {"date": "2021-08-20", "close": 0.39, "volume": 857186.0}, {"date": "2021-08-23", "close": 0.41, "volume": 317498.0}, {"date": "2021-08-24", "close": 0.41, "volume": 315173.0}, {"date": "2021-08-25", "close": 0.415, "volume": 134857.0}, {"date": "2021-08-26", "close": 0.41, "volume": 412314.0}, {"date": "2021-08-27", "close": 0.425, "volume": 126170.0}, {"date": "2021-08-30", "close": 0.435, "volume": 22931.0}, {"date": "2021-08-31", "close": 0.45, "volume": 377271.0}, {"date": "2021-09-01", "close": 0.425, "volume": 182045.0}, {"date": "2021-09-02", "close": 0.43, "volume": 124810.0}, {"date": "2021-09-03", "close": 0.47, "volume": 498081.0}, {"date": "2021-09-06", "close": 0.475, "volume": 172990.0}, {"date": "2021-09-07", "close": 0.465, "volume": 104653.0}, {"date": "2021-09-08", "close": 0.47, "volume": 96541.0}, {"date": "2021-09-09", "close": 0.465, "volume": 82983.0}, {"date": "2021-09-10", "close": 0.465, "volume": 201558.0}, {"date": "2021-09-13", "close": 0.45, "volume": 23829.0}, {"date": "2021-09-14", "close": 0.44, "volume": 308902.0}, {"date": "2021-09-15", "close": 0.455, "volume": 282032.0}, {"date": "2021-09-16", "close": 0.46, "volume": 41875.0}, {"date": "2021-09-17", "close": 0.46, "volume": 83.0}, {"date": "2021-09-20", "close": 0.45, "volume": 106325.0}, {"date": "2021-09-21", "close": 0.435, "volume": 56843.0}, {"date": "2021-09-22", "close": 0.435, "volume": 69701.0}, {"date": "2021-09-23", "close": 0.455, "volume": 74548.0}, {"date": "2021-09-24", "close": 0.45, "volume": 170082.0}, {"date": "2021-09-27", "close": 0.455, "volume": 153277.0}, {"date": "2021-09-28", "close": 0.455, "volume": 75863.0}, {"date": "2021-09-29", "close": 0.455, "volume": 375721.0}, {"date": "2021-09-30", "close": 0.46, "volume": 101583.0}, {"date": "2021-10-01", "close": 0.475, "volume": 220947.0}, {"date": "2021-10-04", "close": 0.46, "volume": 294463.0}, {"date": "2021-10-05", "close": 0.45, "volume": 87478.0}, {"date": "2021-10-06", "close": 0.44, "volume": 147728.0}, {"date": "2021-10-07", "close": 0.44, "volume": 17000.0}, {"date": "2021-10-11", "close": 0.43, "volume": 204167.0}, {"date": "2021-10-12", "close": 0.435, "volume": 18170.0}, {"date": "2021-10-13", "close": 0.46, "volume": 348429.0}, {"date": "2021-10-14", "close": 0.44, "volume": 160148.0}, {"date": "2021-10-15", "close": 0.44, "volume": 234389.0}, {"date": "2021-10-18", "close": 0.43, "volume": 224370.0}, {"date": "2021-10-19", "close": 0.43, "volume": 17748.0}, {"date": "2021-10-20", "close": 0.445, "volume": 34721.0}, {"date": "2021-10-21", "close": 0.44, "volume": 14948.0}, {"date": "2021-10-22", "close": 0.44, "volume": 14000.0}, {"date": "2021-10-25", "close": 0.44, "volume": 137733.0}, {"date": "2021-10-26", "close": 0.41, "volume": 94881.0}, {"date": "2021-10-27", "close": 0.415, "volume": 18000.0}, {"date": "2021-10-28", "close": 0.42, "volume": 114073.0}, {"date": "2021-10-29", "close": 0.42, "volume": 135884.0}, {"date": "2021-11-02", "close": 0.4, "volume": 27738.0}, {"date": "2021-11-03", "close": 0.41, "volume": 90839.0}, {"date": "2021-11-04", "close": 0.4, "volume": 31000.0}, {"date": "2021-11-05", "close": 0.385, "volume": 183486.0}, {"date": "2021-11-08", "close": 0.395, "volume": 83699.0}, {"date": "2021-11-09", "close": 0.39, "volume": 102037.0}, {"date": "2021-11-10", "close": 0.375, "volume": 11838.0}, {"date": "2021-11-11", "close": 0.39, "volume": 140209.0}, {"date": "2021-11-12", "close": 0.375, "volume": 122409.0}, {"date": "2021-11-15", "close": 0.375, "volume": 56105.0}, {"date": "2021-11-16", "close": 0.365, "volume": 57694.0}, {"date": "2021-11-17", "close": 0.375, "volume": 67187.0}, {"date": "2021-11-18", "close": 0.39, "volume": 52998.0}, {"date": "2021-11-19", "close": 0.39, "volume": 24856.0}, {"date": "2021-11-22", "close": 0.38, "volume": 23651.0}, {"date": "2021-11-23", "close": 0.39, "volume": 32428.0}, {"date": "2021-11-24", "close": 0.4, "volume": 107539.0}, {"date": "2021-11-25", "close": 0.42, "volume": 35726.0}, {"date": "2021-11-26", "close": 0.41, "volume": 2066.0}, {"date": "2021-11-29", "close": 0.415, "volume": 40969.0}, {"date": "2021-11-30", "close": 0.43, "volume": 77992.0}, {"date": "2021-12-01", "close": 0.425, "volume": 68881.0}, {"date": "2021-12-02", "close": 0.43, "volume": 143500.0}, {"date": "2021-12-03", "close": 0.4, "volume": 55502.0}, {"date": "2021-12-06", "close": 0.385, "volume": 245169.0}, {"date": "2021-12-07", "close": 0.375, "volume": 378890.0}, {"date": "2021-12-08", "close": 0.37, "volume": 24841.0}, {"date": "2021-12-10", "close": 0.365, "volume": 20000.0}, {"date": "2021-12-13", "close": 0.365, "volume": 300219.0}, {"date": "2021-12-14", "close": 0.355, "volume": 51190.0}, {"date": "2021-12-15", "close": 0.365, "volume": 18637.0}, {"date": "2021-12-16", "close": 0.36, "volume": 53305.0}, {"date": "2021-12-17", "close": 0.36, "volume": 24642.0}, {"date": "2021-12-20", "close": 0.37, "volume": 45687.0}, {"date": "2021-12-21", "close": 0.36, "volume": 190815.0}, {"date": "2021-12-29", "close": 0.355, "volume": 53200.0}, {"date": "2021-12-30", "close": 0.355, "volume": 40882.0}, {"date": "2021-12-31", "close": 0.38, "volume": 69640.0}, {"date": "2022-01-05", "close": 0.365, "volume": 29544.0}, {"date": "2022-01-06", "close": 0.36, "volume": 12786.0}, {"date": "2022-01-07", "close": 0.36, "volume": 35655.0}, {"date": "2022-01-10", "close": 0.39, "volume": 333984.0}, {"date": "2022-01-13", "close": 0.44, "volume": 1195920.0}, {"date": "2022-01-14", "close": 0.435, "volume": 249437.0}, {"date": "2022-01-17", "close": 0.445, "volume": 263251.0}, {"date": "2022-01-18", "close": 0.46, "volume": 510044.0}, {"date": "2022-01-19", "close": 0.47, "volume": 389159.0}, {"date": "2022-01-20", "close": 0.47, "volume": 116520.0}, {"date": "2022-01-21", "close": 0.445, "volume": 89166.0}, {"date": "2022-01-24", "close": 0.45, "volume": 148000.0}, {"date": "2022-01-25", "close": 0.45, "volume": 357661.0}, {"date": "2022-01-27", "close": 0.45, "volume": 60715.0}, {"date": "2022-01-28", "close": 0.45, "volume": 20752.0}, {"date": "2022-01-31", "close": 0.455, "volume": 129015.0}, {"date": "2022-02-01", "close": 0.45, "volume": 13243.0}, {"date": "2022-02-02", "close": 0.45, "volume": 2803.0}, {"date": "2022-02-03", "close": 0.45, "volume": 3028.0}, {"date": "2022-02-04", "close": 0.445, "volume": 45725.0}, {"date": "2022-02-07", "close": 0.45, "volume": 70389.0}, {"date": "2022-02-08", "close": 0.46, "volume": 306071.0}, {"date": "2022-02-09", "close": 0.46, "volume": 3500.0}, {"date": "2022-02-10", "close": 0.46, "volume": 69371.0}, {"date": "2022-02-11", "close": 0.46, "volume": 24073.0}, {"date": "2022-02-14", "close": 0.445, "volume": 47785.0}, {"date": "2022-02-15", "close": 0.425, "volume": 172369.0}, {"date": "2022-02-16", "close": 0.44, "volume": 48253.0}, {"date": "2022-02-17", "close": 0.425, "volume": 66847.0}, {"date": "2022-02-18", "close": 0.42, "volume": 115144.0}, {"date": "2022-02-21", "close": 0.45, "volume": 284947.0}, {"date": "2022-02-22", "close": 0.45, "volume": 145589.0}, {"date": "2022-02-23", "close": 0.45, "volume": 38278.0}, {"date": "2022-02-24", "close": 0.41, "volume": 34508.0}, {"date": "2022-02-25", "close": 0.44, "volume": 52699.0}, {"date": "2022-02-28", "close": 0.465, "volume": 218176.0}, {"date": "2022-03-01", "close": 0.47, "volume": 270342.0}, {"date": "2022-03-02", "close": 0.47, "volume": 129838.0}, {"date": "2022-03-03", "close": 0.455, "volume": 183039.0}, {"date": "2022-03-04", "close": 0.455, "volume": 54353.0}, {"date": "2022-03-08", "close": 0.425, "volume": 364135.0}, {"date": "2022-03-09", "close": 0.43, "volume": 16497.0}, {"date": "2022-03-10", "close": 0.455, "volume": 663097.0}, {"date": "2022-03-11", "close": 0.46, "volume": 99638.0}, {"date": "2022-03-14", "close": 0.44, "volume": 14287.0}, {"date": "2022-03-15", "close": 0.45, "volume": 52297.0}, {"date": "2022-03-17", "close": 0.455, "volume": 281170.0}, {"date": "2022-03-18", "close": 0.48, "volume": 221913.0}, {"date": "2022-03-21", "close": 0.5, "volume": 402055.0}, {"date": "2022-03-22", "close": 0.52, "volume": 391978.0}, {"date": "2022-03-23", "close": 0.535, "volume": 269682.0}, {"date": "2022-03-24", "close": 0.5, "volume": 191171.0}, {"date": "2022-03-25", "close": 0.51, "volume": 98370.0}, {"date": "2022-03-28", "close": 0.48, "volume": 39756.0}, {"date": "2022-03-29", "close": 0.47, "volume": 45622.0}, {"date": "2022-03-30", "close": 0.48, "volume": 400776.0}, {"date": "2022-03-31", "close": 0.475, "volume": 154405.0}, {"date": "2022-04-01", "close": 0.44, "volume": 328694.0}, {"date": "2022-04-04", "close": 0.405, "volume": 236941.0}, {"date": "2022-04-05", "close": 0.43, "volume": 79288.0}, {"date": "2022-04-06", "close": 0.425, "volume": 8062408.0}, {"date": "2022-04-07", "close": 0.39, "volume": 1233480.0}, {"date": "2022-04-08", "close": 0.395, "volume": 192170.0}, {"date": "2022-04-11", "close": 0.375, "volume": 317428.0}, {"date": "2022-04-12", "close": 0.37, "volume": 474940.0}, {"date": "2022-04-13", "close": 0.375, "volume": 233596.0}, {"date": "2022-04-14", "close": 0.39, "volume": 510122.0}, {"date": "2022-04-19", "close": 0.385, "volume": 94414.0}, {"date": "2022-04-20", "close": 0.385, "volume": 9781.0}, {"date": "2022-04-21", "close": 0.385, "volume": 65918.0}, {"date": "2022-04-22", "close": 0.365, "volume": 71955.0}, {"date": "2022-04-26", "close": 0.36, "volume": 91426.0}, {"date": "2022-04-27", "close": 0.36, "volume": 1216053.0}, {"date": "2022-04-28", "close": 0.385, "volume": 161252.0}, {"date": "2022-04-29", "close": 0.39, "volume": 71546.0}, {"date": "2022-05-02", "close": 0.365, "volume": 203225.0}, {"date": "2022-05-03", "close": 0.365, "volume": 341498.0}, {"date": "2022-05-04", "close": 0.36, "volume": 91838.0}, {"date": "2022-05-05", "close": 0.385, "volume": 352041.0}, {"date": "2022-05-06", "close": 0.39, "volume": 928512.0}, {"date": "2022-05-09", "close": 0.38, "volume": 94146.0}, {"date": "2022-05-10", "close": 0.385, "volume": 137044.0}, {"date": "2022-05-11", "close": 0.385, "volume": 44627.0}, {"date": "2022-05-12", "close": 0.385, "volume": 51902.0}, {"date": "2022-05-13", "close": 0.365, "volume": 4061.0}, {"date": "2022-05-16", "close": 0.385, "volume": 159584.0}, {"date": "2022-05-17", "close": 0.385, "volume": 365144.0}, {"date": "2022-05-18", "close": 0.4, "volume": 21251.0}, {"date": "2022-05-19", "close": 0.425, "volume": 494362.0}, {"date": "2022-05-20", "close": 0.43, "volume": 145163.0}, {"date": "2022-05-23", "close": 0.43, "volume": 91775.0}, {"date": "2022-05-24", "close": 0.435, "volume": 33903.0}, {"date": "2022-05-25", "close": 0.45, "volume": 213972.0}, {"date": "2022-05-26", "close": 0.425, "volume": 691637.0}, {"date": "2022-05-27", "close": 0.415, "volume": 117614.0}, {"date": "2022-05-30", "close": 0.47, "volume": 421815.0}, {"date": "2022-05-31", "close": 0.435, "volume": 651425.0}, {"date": "2022-06-01", "close": 0.47, "volume": 633649.0}, {"date": "2022-06-02", "close": 0.47, "volume": 143199.0}, {"date": "2022-06-03", "close": 0.47, "volume": 222038.0}, {"date": "2022-06-06", "close": 0.48, "volume": 51014.0}, {"date": "2022-06-07", "close": 0.475, "volume": 24253.0}, {"date": "2022-06-08", "close": 0.45, "volume": 21959.0}, {"date": "2022-06-09", "close": 0.45, "volume": 67196.0}, {"date": "2022-06-10", "close": 0.43, "volume": 44552.0}, {"date": "2022-06-14", "close": 0.41, "volume": 37944.0}, {"date": "2022-06-15", "close": 0.395, "volume": 123337.0}, {"date": "2022-06-16", "close": 0.4, "volume": 118579.0}, {"date": "2022-06-17", "close": 0.395, "volume": 1622301.0}, {"date": "2022-06-20", "close": 0.36, "volume": 257677.0}, {"date": "2022-06-21", "close": 0.37, "volume": 78972.0}, {"date": "2022-06-22", "close": 0.4, "volume": 1476062.0}, {"date": "2022-06-23", "close": 0.4, "volume": 24854.0}, {"date": "2022-06-24", "close": 0.405, "volume": 6340.0}, {"date": "2022-06-27", "close": 0.415, "volume": 79517.0}, {"date": "2022-06-28", "close": 0.395, "volume": 47014.0}, {"date": "2022-06-30", "close": 0.395, "volume": 237600.0}, {"date": "2022-07-01", "close": 0.4, "volume": 59141.0}, {"date": "2022-07-04", "close": 0.4, "volume": 127817.0}, {"date": "2022-07-05", "close": 0.365, "volume": 62794.0}, {"date": "2022-07-07", "close": 0.365, "volume": 196813.0}, {"date": "2022-07-08", "close": 0.38, "volume": 36067.0}, {"date": "2022-07-11", "close": 0.37, "volume": 31000.0}, {"date": "2022-07-12", "close": 0.385, "volume": 7646.0}, {"date": "2022-07-13", "close": 0.4, "volume": 39652.0}, {"date": "2022-07-14", "close": 0.375, "volume": 53821.0}, {"date": "2022-07-15", "close": 0.39, "volume": 153955.0}, {"date": "2022-07-18", "close": 0.4, "volume": 29346.0}, {"date": "2022-07-21", "close": 0.38, "volume": 109141.0}, {"date": "2022-07-22", "close": 0.38, "volume": 13499.0}, {"date": "2022-07-25", "close": 0.36, "volume": 19901.0}, {"date": "2022-07-26", "close": 0.38, "volume": 19426.0}, {"date": "2022-07-27", "close": 0.39, "volume": 187075.0}, {"date": "2022-07-28", "close": 0.385, "volume": 7008.0}, {"date": "2022-07-29", "close": 0.385, "volume": 22209.0}, {"date": "2022-08-01", "close": 0.37, "volume": 25851.0}, {"date": "2022-08-02", "close": 0.35, "volume": 98090.0}, {"date": "2022-08-05", "close": 0.315, "volume": 43821.0}, {"date": "2022-08-08", "close": 0.36, "volume": 26014.0}, {"date": "2022-08-09", "close": 0.37, "volume": 90012.0}, {"date": "2022-08-11", "close": 0.335, "volume": 43168.0}, {"date": "2022-08-16", "close": 0.34, "volume": 8000.0}, {"date": "2022-08-17", "close": 0.35, "volume": 21347.0}, {"date": "2022-08-18", "close": 0.35, "volume": 33175.0}, {"date": "2022-08-19", "close": 0.325, "volume": 40979.0}, {"date": "2022-08-22", "close": 0.345, "volume": 100651.0}, {"date": "2022-08-23", "close": 0.34, "volume": 55382.0}, {"date": "2022-08-24", "close": 0.355, "volume": 80857.0}, {"date": "2022-08-25", "close": 0.36, "volume": 39252.0}, {"date": "2022-08-26", "close": 0.39, "volume": 31497.0}, {"date": "2022-08-29", "close": 0.4, "volume": 148295.0}, {"date": "2022-08-30", "close": 0.415, "volume": 17034.0}, {"date": "2022-08-31", "close": 0.41, "volume": 18829.0}, {"date": "2022-09-01", "close": 0.38, "volume": 109442.0}, {"date": "2022-09-02", "close": 0.38, "volume": 85666.0}, {"date": "2022-09-05", "close": 0.385, "volume": 41882.0}, {"date": "2022-09-06", "close": 0.38, "volume": 25143.0}, {"date": "2022-09-07", "close": 0.38, "volume": 82309.0}, {"date": "2022-09-08", "close": 0.375, "volume": 92241.0}, {"date": "2022-09-09", "close": 0.39, "volume": 3210.0}, {"date": "2022-09-14", "close": 0.37, "volume": 9500.0}, {"date": "2022-09-16", "close": 0.37, "volume": 2000.0}, {"date": "2022-09-19", "close": 0.38, "volume": 53.0}, {"date": "2022-09-20", "close": 0.39, "volume": 132523.0}, {"date": "2022-09-21", "close": 0.37, "volume": 63159.0}, {"date": "2022-09-23", "close": 0.4, "volume": 103581.0}, {"date": "2022-09-26", "close": 0.38, "volume": 836.0}, {"date": "2022-09-29", "close": 0.39, "volume": 32743.0}, {"date": "2022-10-07", "close": 0.36, "volume": 2031.0}, {"date": "2022-10-10", "close": 0.36, "volume": 5208.0}, {"date": "2022-10-11", "close": 0.37, "volume": 42503.0}, {"date": "2022-10-12", "close": 0.36, "volume": 71382.0}, {"date": "2022-10-13", "close": 0.37, "volume": 3893.0}, {"date": "2022-10-14", "close": 0.375, "volume": 19831.0}, {"date": "2022-10-17", "close": 0.365, "volume": 3170.0}, {"date": "2022-10-18", "close": 0.37, "volume": 35446.0}, {"date": "2022-10-19", "close": 0.37, "volume": 9897.0}, {"date": "2022-10-21", "close": 0.37, "volume": 25000.0}, {"date": "2022-10-25", "close": 0.36, "volume": 281500.0}, {"date": "2022-10-31", "close": 0.36, "volume": 7500.0}, {"date": "2022-11-04", "close": 0.34, "volume": 108151.0}, {"date": "2022-11-07", "close": 0.33, "volume": 15294.0}, {"date": "2022-11-08", "close": 0.32, "volume": 358698.0}, {"date": "2022-11-09", "close": 0.32, "volume": 5000.0}, {"date": "2022-11-10", "close": 0.325, "volume": 151218.0}, {"date": "2022-11-11", "close": 0.33, "volume": 7500.0}, {"date": "2022-11-14", "close": 0.32, "volume": 79082.0}, {"date": "2022-11-15", "close": 0.31, "volume": 102920.0}, {"date": "2022-11-16", "close": 0.32, "volume": 84706.0}, {"date": "2022-11-17", "close": 0.32, "volume": 31187.0}, {"date": "2022-11-18", "close": 0.3075, "volume": 53000.0}, {"date": "2022-11-21", "close": 0.315, "volume": 91904.0}, {"date": "2022-11-22", "close": 0.3125, "volume": 10826.0}, {"date": "2022-11-23", "close": 0.32, "volume": 128034.0}, {"date": "2022-11-24", "close": 0.33, "volume": 186481.0}, {"date": "2022-11-25", "close": 0.36, "volume": 20246.0}, {"date": "2022-11-28", "close": 0.345, "volume": 14708.0}, {"date": "2022-11-29", "close": 0.35, "volume": 35999.0}, {"date": "2022-11-30", "close": 0.35, "volume": 3846.0}, {"date": "2022-12-02", "close": 0.36, "volume": 184786.0}, {"date": "2022-12-05", "close": 0.37, "volume": 13154895.0}, {"date": "2022-12-06", "close": 0.38, "volume": 27374.0}, {"date": "2022-12-08", "close": 0.35, "volume": 31000.0}, {"date": "2022-12-12", "close": 0.36, "volume": 62642.0}, {"date": "2022-12-13", "close": 0.35, "volume": 17053.0}, {"date": "2022-12-14", "close": 0.35, "volume": 77195.0}, {"date": "2022-12-15", "close": 0.33, "volume": 54817.0}, {"date": "2022-12-19", "close": 0.35, "volume": 1041.0}, {"date": "2022-12-20", "close": 0.335, "volume": 5000.0}, {"date": "2022-12-21", "close": 0.34, "volume": 30000.0}, {"date": "2022-12-22", "close": 0.3275, "volume": 23000.0}, {"date": "2022-12-23", "close": 0.325, "volume": 5000.0}, {"date": "2022-12-28", "close": 0.34, "volume": 7301.0}, {"date": "2023-01-05", "close": 0.33, "volume": 24363.0}, {"date": "2023-01-09", "close": 0.33, "volume": 72000.0}, {"date": "2023-01-10", "close": 0.335, "volume": 21788.0}, {"date": "2023-01-11", "close": 0.34, "volume": 17776.0}, {"date": "2023-01-12", "close": 0.34, "volume": 56613.0}, {"date": "2023-01-13", "close": 0.33, "volume": 14855.0}, {"date": "2023-01-17", "close": 0.315, "volume": 118434.0}, {"date": "2023-01-18", "close": 0.32, "volume": 45959.0}, {"date": "2023-01-19", "close": 0.305, "volume": 14642.0}, {"date": "2023-01-20", "close": 0.3, "volume": 230051.0}, {"date": "2023-01-23", "close": 0.3, "volume": 56150.0}, {"date": "2023-01-25", "close": 0.34, "volume": 344956.0}, {"date": "2023-01-27", "close": 0.32, "volume": 56000.0}, {"date": "2023-01-30", "close": 0.32, "volume": 35000.0}, {"date": "2023-01-31", "close": 0.32, "volume": 18538.0}, {"date": "2023-02-01", "close": 0.32, "volume": 6004.0}, {"date": "2023-02-02", "close": 0.3, "volume": 20293.0}, {"date": "2023-02-03", "close": 0.32, "volume": 20254.0}, {"date": "2023-02-06", "close": 0.315, "volume": 50376.0}, {"date": "2023-02-07", "close": 0.31, "volume": 5030.0}, {"date": "2023-02-08", "close": 0.32, "volume": 45108.0}, {"date": "2023-02-09", "close": 0.31, "volume": 203605.0}, {"date": "2023-02-10", "close": 0.31, "volume": 69000.0}, {"date": "2023-02-13", "close": 0.31, "volume": 140109.0}, {"date": "2023-02-14", "close": 0.32, "volume": 158041.0}, {"date": "2023-02-15", "close": 0.32, "volume": 43993.0}, {"date": "2023-02-16", "close": 0.3, "volume": 25200.0}, {"date": "2023-02-17", "close": 0.31, "volume": 35505.0}, {"date": "2023-02-20", "close": 0.31, "volume": 22000.0}, {"date": "2023-02-21", "close": 0.31, "volume": 119200.0}, {"date": "2023-02-22", "close": 0.32, "volume": 66423.0}, {"date": "2023-02-23", "close": 0.32, "volume": 18808.0}, {"date": "2023-02-24", "close": 0.31, "volume": 7832.0}, {"date": "2023-02-27", "close": 0.3, "volume": 21230.0}, {"date": "2023-02-28", "close": 0.3, "volume": 355736.0}, {"date": "2023-03-01", "close": 0.295, "volume": 1941.0}, {"date": "2023-03-02", "close": 0.3125, "volume": 33162.0}, {"date": "2023-03-06", "close": 0.305, "volume": 172566.0}, {"date": "2023-03-07", "close": 0.285, "volume": 120372.0}, {"date": "2023-03-08", "close": 0.3, "volume": 141967.0}, {"date": "2023-03-09", "close": 0.305, "volume": 61094.0}, {"date": "2023-03-10", "close": 0.305, "volume": 16047.0}, {"date": "2023-03-13", "close": 0.28, "volume": 108112.0}, {"date": "2023-03-14", "close": 0.29, "volume": 25751.0}, {"date": "2023-03-15", "close": 0.29, "volume": 88922.0}, {"date": "2023-03-16", "close": 0.28, "volume": 410361.0}, {"date": "2023-03-17", "close": 0.28, "volume": 60483.0}, {"date": "2023-03-20", "close": 0.285, "volume": 44521.0}, {"date": "2023-03-21", "close": 0.28, "volume": 29964.0}, {"date": "2023-03-22", "close": 0.3, "volume": 18137.0}, {"date": "2023-03-28", "close": 0.28, "volume": 11421.0}, {"date": "2023-03-29", "close": 0.3, "volume": 127314.0}, {"date": "2023-03-30", "close": 0.31, "volume": 123626.0}, {"date": "2023-03-31", "close": 0.305, "volume": 26171.0}, {"date": "2023-04-03", "close": 0.3, "volume": 300.0}, {"date": "2023-04-04", "close": 0.31, "volume": 46174.0}, {"date": "2023-04-05", "close": 0.3, "volume": 27009.0}, {"date": "2023-04-11", "close": 0.32, "volume": 47919.0}, {"date": "2023-04-12", "close": 0.32, "volume": 529002.0}, {"date": "2023-04-13", "close": 0.32, "volume": 319302.0}, {"date": "2023-04-14", "close": 0.32, "volume": 35995.0}, {"date": "2023-04-17", "close": 0.34, "volume": 95714.0}, {"date": "2023-04-18", "close": 0.34, "volume": 94344.0}, {"date": "2023-04-19", "close": 0.33, "volume": 49177.0}, {"date": "2023-04-20", "close": 0.31, "volume": 59951.0}, {"date": "2023-04-21", "close": 0.325, "volume": 82845.0}, {"date": "2023-04-26", "close": 0.33, "volume": 2.0}, {"date": "2023-04-27", "close": 0.335, "volume": 30.0}, {"date": "2023-04-28", "close": 0.34, "volume": 16600.0}, {"date": "2023-05-01", "close": 0.34, "volume": 8.0}, {"date": "2023-05-02", "close": 0.315, "volume": 47351.0}, {"date": "2023-05-03", "close": 0.31, "volume": 146755.0}, {"date": "2023-05-04", "close": 0.305, "volume": 132237.0}, {"date": "2023-05-05", "close": 0.3, "volume": 68007.0}, {"date": "2023-05-08", "close": 0.305, "volume": 5093.0}, {"date": "2023-05-09", "close": 0.3, "volume": 30078.0}, {"date": "2023-05-10", "close": 0.31, "volume": 21708.0}, {"date": "2023-05-11", "close": 0.295, "volume": 8000.0}, {"date": "2023-05-12", "close": 0.29, "volume": 86182.0}, {"date": "2023-05-15", "close": 0.285, "volume": 18711.0}, {"date": "2023-05-16", "close": 0.29, "volume": 10000.0}, {"date": "2023-05-18", "close": 0.295, "volume": 24012.0}, {"date": "2023-05-22", "close": 0.305, "volume": 11006.0}, {"date": "2023-05-23", "close": 0.2925, "volume": 10375.0}, {"date": "2023-05-24", "close": 0.285, "volume": 85661.0}, {"date": "2023-05-25", "close": 0.285, "volume": 2133.0}, {"date": "2023-05-26", "close": 0.29, "volume": 3164.0}, {"date": "2023-05-29", "close": 0.285, "volume": 23000.0}, {"date": "2023-06-01", "close": 0.29, "volume": 2.0}, {"date": "2023-06-02", "close": 0.285, "volume": 23893.0}, {"date": "2023-06-05", "close": 0.28, "volume": 25028.0}, {"date": "2023-06-06", "close": 0.27, "volume": 56610.0}, {"date": "2023-06-07", "close": 0.285, "volume": 38601.0}, {"date": "2023-06-08", "close": 0.285, "volume": 50222.0}, {"date": "2023-06-09", "close": 0.2825, "volume": 12035.0}, {"date": "2023-06-13", "close": 0.275, "volume": 35000.0}, {"date": "2023-06-14", "close": 0.27, "volume": 260194.0}, {"date": "2023-06-15", "close": 0.265, "volume": 189367.0}, {"date": "2023-06-16", "close": 0.26, "volume": 3750.0}, {"date": "2023-06-19", "close": 0.275, "volume": 49382.0}, {"date": "2023-06-20", "close": 0.265, "volume": 207334.0}, {"date": "2023-06-22", "close": 0.265, "volume": 5341.0}, {"date": "2023-06-23", "close": 0.27, "volume": 26000.0}, {"date": "2023-06-26", "close": 0.27, "volume": 50947.0}, {"date": "2023-06-27", "close": 0.27, "volume": 20000.0}, {"date": "2023-06-29", "close": 0.28, "volume": 31686.0}, {"date": "2023-06-30", "close": 0.31, "volume": 98671.0}, {"date": "2023-07-03", "close": 0.335, "volume": 111201.0}, {"date": "2023-07-04", "close": 0.325, "volume": 4294.0}, {"date": "2023-07-05", "close": 0.325, "volume": 19665.0}, {"date": "2023-07-06", "close": 0.325, "volume": 16879.0}, {"date": "2023-07-07", "close": 0.32, "volume": 23668.0}, {"date": "2023-07-10", "close": 0.305, "volume": 31501.0}, {"date": "2023-07-11", "close": 0.305, "volume": 2500.0}, {"date": "2023-07-12", "close": 0.31, "volume": 10000.0}, {"date": "2023-07-14", "close": 0.3, "volume": 1949.0}, {"date": "2023-07-18", "close": 0.29, "volume": 21754.0}, {"date": "2023-07-19", "close": 0.295, "volume": 91492.0}, {"date": "2023-07-21", "close": 0.295, "volume": 12000.0}, {"date": "2023-07-27", "close": 0.295, "volume": 211884.0}, {"date": "2023-07-31", "close": 0.3, "volume": 17700.0}, {"date": "2023-08-01", "close": 0.285, "volume": 16477.0}, {"date": "2023-08-03", "close": 0.315, "volume": 68596.0}, {"date": "2023-08-04", "close": 0.32, "volume": 51334.0}, {"date": "2023-08-07", "close": 0.32, "volume": 23336.0}, {"date": "2023-08-08", "close": 0.31, "volume": 3164.0}, {"date": "2023-08-09", "close": 0.3, "volume": 16105.0}, {"date": "2023-08-11", "close": 0.3, "volume": 32422.0}, {"date": "2023-08-14", "close": 0.29, "volume": 5000.0}, {"date": "2023-08-15", "close": 0.295, "volume": 16297.0}, {"date": "2023-08-16", "close": 0.29, "volume": 14858.0}, {"date": "2023-08-17", "close": 0.285, "volume": 14316.0}, {"date": "2023-08-21", "close": 0.285, "volume": 7262.0}, {"date": "2023-08-23", "close": 0.3, "volume": 75016.0}, {"date": "2023-08-24", "close": 0.28, "volume": 9262.0}, {"date": "2023-08-25", "close": 0.28, "volume": 224726.0}, {"date": "2023-08-28", "close": 0.285, "volume": 20000.0}, {"date": "2023-08-29", "close": 0.275, "volume": 49074.0}, {"date": "2023-08-30", "close": 0.3, "volume": 36201.0}, {"date": "2023-08-31", "close": 0.31, "volume": 6938.0}, {"date": "2023-09-01", "close": 0.31, "volume": 3000.0}, {"date": "2023-09-07", "close": 0.38, "volume": 1096137.0}, {"date": "2023-09-08", "close": 0.5, "volume": 957880.0}, {"date": "2023-09-11", "close": 0.49, "volume": 588870.0}, {"date": "2023-09-12", "close": 0.46, "volume": 180148.0}, {"date": "2023-09-13", "close": 0.43, "volume": 159058.0}, {"date": "2023-09-14", "close": 0.41, "volume": 57877.0}, {"date": "2023-09-15", "close": 0.42, "volume": 37218.0}, {"date": "2023-09-18", "close": 0.385, "volume": 133369.0}, {"date": "2023-09-19", "close": 0.37, "volume": 21252.0}, {"date": "2023-09-20", "close": 0.375, "volume": 110879.0}, {"date": "2023-09-21", "close": 0.37, "volume": 37018.0}, {"date": "2023-09-22", "close": 0.39, "volume": 124471.0}, {"date": "2023-09-25", "close": 0.38, "volume": 11108.0}, {"date": "2023-09-27", "close": 0.38, "volume": 3250.0}, {"date": "2023-09-28", "close": 0.38, "volume": 58705.0}, {"date": "2023-09-29", "close": 0.395, "volume": 75092.0}, {"date": "2023-10-03", "close": 0.39, "volume": 3753.0}, {"date": "2023-10-05", "close": 0.39, "volume": 5102.0}, {"date": "2023-10-10", "close": 0.375, "volume": 14435.0}, {"date": "2023-10-11", "close": 0.38, "volume": 6479.0}, {"date": "2023-10-13", "close": 0.38, "volume": 24145.0}, {"date": "2023-10-16", "close": 0.38, "volume": 36500.0}, {"date": "2023-10-17", "close": 0.37, "volume": 40546.0}, {"date": "2023-10-18", "close": 0.38, "volume": 13131.0}, {"date": "2023-10-19", "close": 0.38, "volume": 1900.0}, {"date": "2023-10-20", "close": 0.37, "volume": 403.0}, {"date": "2023-10-23", "close": 0.37, "volume": 3570.0}, {"date": "2023-10-25", "close": 0.395, "volume": 78678.0}, {"date": "2023-10-26", "close": 0.375, "volume": 5000.0}, {"date": "2023-10-27", "close": 0.37, "volume": 2000.0}, {"date": "2023-10-30", "close": 0.375, "volume": 4010.0}, {"date": "2023-10-31", "close": 0.38, "volume": 16500.0}, {"date": "2023-11-01", "close": 0.365, "volume": 21250.0}, {"date": "2023-11-02", "close": 0.36, "volume": 1000.0}, {"date": "2023-11-03", "close": 0.355, "volume": 25000.0}, {"date": "2023-11-06", "close": 0.375, "volume": 30419.0}, {"date": "2023-11-08", "close": 0.385, "volume": 5000.0}, {"date": "2023-11-09", "close": 0.39, "volume": 3000.0}, {"date": "2023-11-10", "close": 0.395, "volume": 14473.0}, {"date": "2023-11-14", "close": 0.385, "volume": 40540.0}, {"date": "2023-11-15", "close": 0.38, "volume": 10006.0}, {"date": "2023-11-16", "close": 0.375, "volume": 118.0}, {"date": "2023-11-17", "close": 0.38, "volume": 120759.0}, {"date": "2023-11-20", "close": 0.39, "volume": 55401.0}, {"date": "2023-11-23", "close": 0.38, "volume": 10010.0}, {"date": "2023-11-24", "close": 0.395, "volume": 8000.0}, {"date": "2023-11-27", "close": 0.395, "volume": 84000.0}, {"date": "2023-11-28", "close": 0.39, "volume": 9644.0}, {"date": "2023-11-29", "close": 0.39, "volume": 3905.0}, {"date": "2023-11-30", "close": 0.385, "volume": 9665.0}, {"date": "2023-12-01", "close": 0.385, "volume": 500.0}, {"date": "2023-12-04", "close": 0.38, "volume": 9623.0}, {"date": "2023-12-05", "close": 0.355, "volume": 37685.0}, {"date": "2023-12-06", "close": 0.375, "volume": 51943.0}, {"date": "2023-12-07", "close": 0.375, "volume": 13000.0}, {"date": "2023-12-08", "close": 0.375, "volume": 4000.0}, {"date": "2023-12-11", "close": 0.365, "volume": 5020.0}, {"date": "2023-12-12", "close": 0.37, "volume": 27260.0}, {"date": "2023-12-14", "close": 0.39, "volume": 39979.0}, {"date": "2023-12-18", "close": 0.385, "volume": 12500.0}, {"date": "2023-12-20", "close": 0.39, "volume": 91779.0}, {"date": "2023-12-22", "close": 0.39, "volume": 3.0}, {"date": "2023-12-28", "close": 0.38, "volume": 1350.0}, {"date": "2023-12-29", "close": 0.38, "volume": 4635.0}, {"date": "2024-01-02", "close": 0.375, "volume": 500.0}, {"date": "2024-01-03", "close": 0.38, "volume": 75631.0}, {"date": "2024-01-04", "close": 0.385, "volume": 27262.0}, {"date": "2024-01-05", "close": 0.39, "volume": 144511.0}, {"date": "2024-01-08", "close": 0.375, "volume": 26689.0}, {"date": "2024-01-09", "close": 0.385, "volume": 33487.0}, {"date": "2024-01-10", "close": 0.38, "volume": 64939.0}, {"date": "2024-01-11", "close": 0.38, "volume": 5999.0}, {"date": "2024-01-12", "close": 0.42, "volume": 26897.0}, {"date": "2024-01-15", "close": 0.39, "volume": 89913.0}, {"date": "2024-01-17", "close": 0.41, "volume": 9801.0}, {"date": "2024-01-18", "close": 0.4, "volume": 5959.0}, {"date": "2024-01-19", "close": 0.38, "volume": 23608.0}, {"date": "2024-01-22", "close": 0.385, "volume": 8676.0}, {"date": "2024-01-23", "close": 0.38, "volume": 3825.0}, {"date": "2024-01-24", "close": 0.38, "volume": 10972.0}, {"date": "2024-01-25", "close": 0.38, "volume": 7467.0}, {"date": "2024-01-29", "close": 0.4, "volume": 45180.0}, {"date": "2024-01-30", "close": 0.4, "volume": 52597.0}, {"date": "2024-01-31", "close": 0.4, "volume": 104421.0}, {"date": "2024-02-01", "close": 0.375, "volume": 88880.0}, {"date": "2024-02-02", "close": 0.365, "volume": 4000.0}, {"date": "2024-02-05", "close": 0.37, "volume": 26643.0}, {"date": "2024-02-06", "close": 0.37, "volume": 14000.0}, {"date": "2024-02-08", "close": 0.36, "volume": 44526.0}, {"date": "2024-02-09", "close": 0.36, "volume": 6000.0}, {"date": "2024-02-13", "close": 0.355, "volume": 8500.0}, {"date": "2024-02-14", "close": 0.355, "volume": 5000.0}, {"date": "2024-02-15", "close": 0.36, "volume": 6048.0}, {"date": "2024-02-16", "close": 0.355, "volume": 5489.0}, {"date": "2024-02-19", "close": 0.35, "volume": 40776.0}, {"date": "2024-02-20", "close": 0.335, "volume": 28454.0}, {"date": "2024-02-21", "close": 0.335, "volume": 39915.0}, {"date": "2024-02-22", "close": 0.34, "volume": 12500.0}, {"date": "2024-02-23", "close": 0.35, "volume": 56499.0}, {"date": "2024-02-26", "close": 0.385, "volume": 152347.0}, {"date": "2024-02-27", "close": 0.395, "volume": 56374.0}, {"date": "2024-02-28", "close": 0.38, "volume": 31795.0}, {"date": "2024-02-29", "close": 0.38, "volume": 36181.0}, {"date": "2024-03-01", "close": 0.37, "volume": 57.0}, {"date": "2024-03-04", "close": 0.38, "volume": 31219.0}, {"date": "2024-03-05", "close": 0.375, "volume": 5450.0}, {"date": "2024-03-06", "close": 0.37, "volume": 1217.0}, {"date": "2024-03-07", "close": 0.36, "volume": 9495.0}, {"date": "2024-03-08", "close": 0.355, "volume": 86228.0}, {"date": "2024-03-11", "close": 0.355, "volume": 2099.0}, {"date": "2024-03-12", "close": 0.355, "volume": 717.0}, {"date": "2024-03-13", "close": 0.37, "volume": 29734.0}, {"date": "2024-03-15", "close": 0.35, "volume": 280.0}, {"date": "2024-03-18", "close": 0.35, "volume": 8661.0}, {"date": "2024-03-19", "close": 0.355, "volume": 30026.0}, {"date": "2024-03-20", "close": 0.355, "volume": 117983.0}, {"date": "2024-03-21", "close": 0.355, "volume": 11000.0}, {"date": "2024-03-22", "close": 0.355, "volume": 2628.0}, {"date": "2024-03-25", "close": 0.355, "volume": 17166.0}, {"date": "2024-03-26", "close": 0.365, "volume": 10364.0}, {"date": "2024-03-27", "close": 0.37, "volume": 105892.0}, {"date": "2024-03-28", "close": 0.37, "volume": 27.0}, {"date": "2024-04-02", "close": 0.36, "volume": 20093.0}, {"date": "2024-04-03", "close": 0.375, "volume": 1320.0}, {"date": "2024-04-04", "close": 0.39, "volume": 150717.0}, {"date": "2024-04-05", "close": 0.41, "volume": 100165.0}, {"date": "2024-04-08", "close": 0.39, "volume": 38303.0}, {"date": "2024-04-10", "close": 0.36, "volume": 32887.0}, {"date": "2024-04-11", "close": 0.35, "volume": 119504.0}, {"date": "2024-04-12", "close": 0.35, "volume": 16780.0}, {"date": "2024-04-15", "close": 0.355, "volume": 70442.0}, {"date": "2024-04-16", "close": 0.35, "volume": 58343.0}, {"date": "2024-04-17", "close": 0.365, "volume": 29129.0}, {"date": "2024-04-19", "close": 0.38, "volume": 210653.0}, {"date": "2024-04-22", "close": 0.37, "volume": 65020.0}, {"date": "2024-04-23", "close": 0.38, "volume": 1500.0}, {"date": "2024-04-26", "close": 0.355, "volume": 32435.0}, {"date": "2024-04-29", "close": 0.38, "volume": 144102.0}, {"date": "2024-04-30", "close": 0.37, "volume": 60000.0}, {"date": "2024-05-01", "close": 0.385, "volume": 153589.0}, {"date": "2024-05-02", "close": 0.405, "volume": 207936.0}, {"date": "2024-05-03", "close": 0.4, "volume": 49035.0}, {"date": "2024-05-06", "close": 0.365, "volume": 258624.0}, {"date": "2024-05-07", "close": 0.385, "volume": 80000.0}, {"date": "2024-05-08", "close": 0.405, "volume": 577266.0}, {"date": "2024-05-09", "close": 0.4, "volume": 837653.0}, {"date": "2024-05-10", "close": 0.38, "volume": 90015.0}, {"date": "2024-05-13", "close": 0.375, "volume": 6614.0}, {"date": "2024-05-14", "close": 0.39, "volume": 21581.0}, {"date": "2024-05-15", "close": 0.405, "volume": 53728.0}, {"date": "2024-05-16", "close": 0.395, "volume": 44553.0}, {"date": "2024-05-17", "close": 0.4, "volume": 8482.0}, {"date": "2024-05-20", "close": 0.375, "volume": 1993.0}, {"date": "2024-05-21", "close": 0.37, "volume": 72868.0}, {"date": "2024-05-22", "close": 0.365, "volume": 36745.0}, {"date": "2024-05-23", "close": 0.365, "volume": 4093.0}, {"date": "2024-05-27", "close": 0.375, "volume": 80056.0}, {"date": "2024-05-28", "close": 0.39, "volume": 528143.0}, {"date": "2024-05-29", "close": 0.395, "volume": 54627.0}, {"date": "2024-05-30", "close": 0.4, "volume": 138310.0}, {"date": "2024-05-31", "close": 0.4, "volume": 66661.0}, {"date": "2024-06-03", "close": 0.425, "volume": 89809.0}, {"date": "2024-06-04", "close": 0.455, "volume": 241876.0}, {"date": "2024-06-05", "close": 0.495, "volume": 325026.0}, {"date": "2024-06-06", "close": 0.5, "volume": 1291717.0}, {"date": "2024-06-07", "close": 0.48, "volume": 116436.0}, {"date": "2024-06-11", "close": 0.55, "volume": 445591.0}, {"date": "2024-06-12", "close": 0.55, "volume": 270773.0}, {"date": "2024-06-13", "close": 0.55, "volume": 2374140.0}, {"date": "2024-06-14", "close": 0.52, "volume": 103414.0}, {"date": "2024-06-17", "close": 0.49, "volume": 150525.0}, {"date": "2024-06-18", "close": 0.475, "volume": 165516.0}, {"date": "2024-06-19", "close": 0.46, "volume": 151327.0}, {"date": "2024-06-20", "close": 0.46, "volume": 83941.0}, {"date": "2024-06-21", "close": 0.47, "volume": 185836.0}, {"date": "2024-06-24", "close": 0.495, "volume": 354345.0}, {"date": "2024-06-25", "close": 0.47, "volume": 126318.0}, {"date": "2024-06-26", "close": 0.48, "volume": 33397.0}, {"date": "2024-06-27", "close": 0.44, "volume": 82292.0}, {"date": "2024-06-28", "close": 0.455, "volume": 27699.0}, {"date": "2024-07-01", "close": 0.44, "volume": 71109.0}, {"date": "2024-07-02", "close": 0.425, "volume": 11000.0}, {"date": "2024-07-03", "close": 0.47, "volume": 138025.0}, {"date": "2024-07-04", "close": 0.455, "volume": 84724.0}, {"date": "2024-07-05", "close": 0.48, "volume": 84653.0}, {"date": "2024-07-08", "close": 0.47, "volume": 174713.0}, {"date": "2024-07-09", "close": 0.5, "volume": 69312.0}, {"date": "2024-07-10", "close": 0.455, "volume": 157263.0}, {"date": "2024-07-11", "close": 0.47, "volume": 34469.0}, {"date": "2024-07-12", "close": 0.46, "volume": 120154.0}, {"date": "2024-07-15", "close": 0.43, "volume": 47157.0}, {"date": "2024-07-16", "close": 0.415, "volume": 87368.0}, {"date": "2024-07-17", "close": 0.42, "volume": 247469.0}, {"date": "2024-07-18", "close": 0.425, "volume": 53166.0}, {"date": "2024-07-19", "close": 0.44, "volume": 51770.0}, {"date": "2024-07-22", "close": 0.425, "volume": 4184.0}, {"date": "2024-07-23", "close": 0.435, "volume": 81116.0}, {"date": "2024-07-24", "close": 0.44, "volume": 68736.0}, {"date": "2024-07-25", "close": 0.42, "volume": 38106.0}, {"date": "2024-07-26", "close": 0.41, "volume": 387.0}, {"date": "2024-07-29", "close": 0.43, "volume": 30694.0}, {"date": "2024-07-30", "close": 0.425, "volume": 61861.0}, {"date": "2024-07-31", "close": 0.41, "volume": 80192.0}, {"date": "2024-08-01", "close": 0.36, "volume": 160150.0}, {"date": "2024-08-02", "close": 0.33, "volume": 62726.0}, {"date": "2024-08-05", "close": 0.34, "volume": 124154.0}, {"date": "2024-08-06", "close": 0.325, "volume": 103491.0}, {"date": "2024-08-07", "close": 0.33, "volume": 23466.0}, {"date": "2024-08-08", "close": 0.36, "volume": 19346.0}, {"date": "2024-08-12", "close": 0.345, "volume": 11200.0}, {"date": "2024-08-13", "close": 0.32, "volume": 208554.0}, {"date": "2024-08-14", "close": 0.345, "volume": 6822.0}, {"date": "2024-08-15", "close": 0.35, "volume": 5198.0}, {"date": "2024-08-19", "close": 0.32, "volume": 35452.0}, {"date": "2024-08-20", "close": 0.335, "volume": 20531.0}, {"date": "2024-08-21", "close": 0.33, "volume": 9091.0}, {"date": "2024-08-22", "close": 0.34, "volume": 31317.0}, {"date": "2024-08-23", "close": 0.31, "volume": 85226.0}, {"date": "2024-08-26", "close": 0.335, "volume": 88444.0}, {"date": "2024-08-27", "close": 0.33, "volume": 1500.0}, {"date": "2024-08-28", "close": 0.36, "volume": 67449.0}, {"date": "2024-08-29", "close": 0.34, "volume": 68158.0}, {"date": "2024-08-30", "close": 0.36, "volume": 48250.0}, {"date": "2024-09-03", "close": 0.395, "volume": 346090.0}, {"date": "2024-09-04", "close": 0.43, "volume": 57343.0}, {"date": "2024-09-05", "close": 0.42, "volume": 52121.0}, {"date": "2024-09-06", "close": 0.41, "volume": 180873.0}, {"date": "2024-09-09", "close": 0.4, "volume": 97509.0}, {"date": "2024-09-10", "close": 0.4, "volume": 31270.0}, {"date": "2024-09-11", "close": 0.4, "volume": 6500.0}, {"date": "2024-09-12", "close": 0.415, "volume": 101.0}, {"date": "2024-09-13", "close": 0.405, "volume": 29334.0}, {"date": "2024-09-16", "close": 0.42, "volume": 22468.0}, {"date": "2024-09-17", "close": 0.45, "volume": 226904.0}, {"date": "2024-09-18", "close": 0.475, "volume": 71924.0}, {"date": "2024-09-19", "close": 0.44, "volume": 83972.0}, {"date": "2024-09-20", "close": 0.435, "volume": 49324.0}, {"date": "2024-09-23", "close": 0.44, "volume": 39850.0}, {"date": "2024-09-24", "close": 0.43, "volume": 37614.0}, {"date": "2024-09-25", "close": 0.455, "volume": 564009.0}, {"date": "2024-09-26", "close": 0.44, "volume": 239497.0}, {"date": "2024-09-27", "close": 0.44, "volume": 102454.0}, {"date": "2024-09-30", "close": 0.425, "volume": 119388.0}, {"date": "2024-10-01", "close": 0.435, "volume": 13679.0}, {"date": "2024-10-02", "close": 0.44, "volume": 47978.0}, {"date": "2024-10-03", "close": 0.44, "volume": 28411.0}, {"date": "2024-10-04", "close": 0.435, "volume": 38177.0}, {"date": "2024-10-07", "close": 0.44, "volume": 31314.0}, {"date": "2024-10-08", "close": 0.425, "volume": 58869.0}, {"date": "2024-10-09", "close": 0.43, "volume": 15706.0}, {"date": "2024-10-10", "close": 0.425, "volume": 14000.0}, {"date": "2024-10-11", "close": 0.43, "volume": 2503.0}, {"date": "2024-10-14", "close": 0.43, "volume": 34926.0}, {"date": "2024-10-15", "close": 0.43, "volume": 14490.0}, {"date": "2024-10-16", "close": 0.42, "volume": 15194.0}, {"date": "2024-10-17", "close": 0.42, "volume": 52187.0}, {"date": "2024-10-18", "close": 0.43, "volume": 31084.0}, {"date": "2024-10-21", "close": 0.42, "volume": 34805.0}, {"date": "2024-10-22", "close": 0.455, "volume": 98758.0}, {"date": "2024-10-23", "close": 0.495, "volume": 101158.0}, {"date": "2024-10-24", "close": 0.53, "volume": 187630.0}, {"date": "2024-10-25", "close": 0.515, "volume": 14112.0}, {"date": "2024-10-28", "close": 0.515, "volume": 52472.0}, {"date": "2024-10-29", "close": 0.49, "volume": 119091.0}, {"date": "2024-10-30", "close": 0.425, "volume": 360079.0}, {"date": "2024-10-31", "close": 0.44, "volume": 52979.0}, {"date": "2024-11-01", "close": 0.445, "volume": 12088.0}, {"date": "2024-11-04", "close": 0.46, "volume": 85822.0}, {"date": "2024-11-05", "close": 0.455, "volume": 2001.0}, {"date": "2024-11-06", "close": 0.45, "volume": 1108.0}, {"date": "2024-11-07", "close": 0.405, "volume": 52146.0}, {"date": "2024-11-08", "close": 0.45, "volume": 96365.0}, {"date": "2024-11-11", "close": 0.45, "volume": 72405.0}, {"date": "2024-11-12", "close": 0.45, "volume": 110.0}, {"date": "2024-11-13", "close": 0.45, "volume": 28973.0}, {"date": "2024-11-14", "close": 0.45, "volume": 17920.0}, {"date": "2024-11-15", "close": 0.415, "volume": 205474.0}, {"date": "2024-11-18", "close": 0.4025, "volume": 28020.0}, {"date": "2024-11-19", "close": 0.42, "volume": 23550.0}, {"date": "2024-11-20", "close": 0.405, "volume": 307532.0}, {"date": "2024-11-21", "close": 0.395, "volume": 21854.0}, {"date": "2024-11-22", "close": 0.4, "volume": 25981.0}, {"date": "2024-11-25", "close": 0.385, "volume": 10123.0}, {"date": "2024-11-26", "close": 0.38, "volume": 5075.0}, {"date": "2024-11-27", "close": 0.3825, "volume": 2352.0}, {"date": "2024-11-28", "close": 0.37, "volume": 11638.0}, {"date": "2024-11-29", "close": 0.385, "volume": 14352.0}, {"date": "2024-12-02", "close": 0.385, "volume": 8167.0}, {"date": "2024-12-04", "close": 0.395, "volume": 29703.0}, {"date": "2024-12-05", "close": 0.4, "volume": 7456.0}, {"date": "2024-12-09", "close": 0.38, "volume": 9122.0}, {"date": "2024-12-10", "close": 0.4, "volume": 31766.0}, {"date": "2024-12-12", "close": 0.405, "volume": 9167.0}, {"date": "2024-12-13", "close": 0.405, "volume": 3920.0}, {"date": "2024-12-16", "close": 0.385, "volume": 39555.0}, {"date": "2024-12-17", "close": 0.385, "volume": 4712.0}, {"date": "2024-12-18", "close": 0.39, "volume": 6487.0}, {"date": "2024-12-19", "close": 0.385, "volume": 2513.0}, {"date": "2024-12-20", "close": 0.38, "volume": 9405.0}, {"date": "2024-12-23", "close": 0.38, "volume": 14672.0}, {"date": "2024-12-24", "close": 0.385, "volume": 9878.0}, {"date": "2024-12-27", "close": 0.385, "volume": 1000.0}, {"date": "2024-12-30", "close": 0.37, "volume": 4500.0}, {"date": "2025-01-02", "close": 0.38, "volume": 8499.0}, {"date": "2025-01-03", "close": 0.37, "volume": 6025.0}, {"date": "2025-01-06", "close": 0.33, "volume": 74018.0}, {"date": "2025-01-10", "close": 0.37, "volume": 2702.0}, {"date": "2025-01-13", "close": 0.375, "volume": 9560.0}, {"date": "2025-01-15", "close": 0.36, "volume": 10350.0}, {"date": "2025-01-16", "close": 0.355, "volume": 500.0}, {"date": "2025-01-22", "close": 0.325, "volume": 21240.0}, {"date": "2025-01-23", "close": 0.33, "volume": 63089.0}, {"date": "2025-01-24", "close": 0.31, "volume": 14920.0}, {"date": "2025-01-28", "close": 0.31, "volume": 18335.0}, {"date": "2025-01-29", "close": 0.3, "volume": 4874.0}, {"date": "2025-01-30", "close": 0.295, "volume": 8549.0}, {"date": "2025-01-31", "close": 0.325, "volume": 67481.0}, {"date": "2025-02-03", "close": 0.32, "volume": 53010.0}, {"date": "2025-02-04", "close": 0.32, "volume": 43594.0}, {"date": "2025-02-05", "close": 0.34, "volume": 56600.0}, {"date": "2025-02-06", "close": 0.375, "volume": 46904.0}, {"date": "2025-02-07", "close": 0.4, "volume": 83761.0}, {"date": "2025-02-10", "close": 0.405, "volume": 8500.0}, {"date": "2025-02-11", "close": 0.39, "volume": 28000.0}, {"date": "2025-02-13", "close": 0.39, "volume": 1700.0}, {"date": "2025-02-14", "close": 0.4, "volume": 13273.0}, {"date": "2025-02-17", "close": 0.37, "volume": 50392.0}, {"date": "2025-02-18", "close": 0.37, "volume": 19814.0}, {"date": "2025-02-19", "close": 0.365, "volume": 10810.0}, {"date": "2025-02-20", "close": 0.365, "volume": 6422.0}, {"date": "2025-02-21", "close": 0.375, "volume": 40136.0}, {"date": "2025-02-24", "close": 0.36, "volume": 140269.0}, {"date": "2025-02-25", "close": 0.36, "volume": 31000.0}, {"date": "2025-02-26", "close": 0.355, "volume": 32891.0}, {"date": "2025-02-27", "close": 0.37, "volume": 15000.0}, {"date": "2025-02-28", "close": 0.355, "volume": 14246.0}, {"date": "2025-03-05", "close": 0.325, "volume": 26250.0}, {"date": "2025-03-07", "close": 0.345, "volume": 551.0}, {"date": "2025-03-10", "close": 0.35, "volume": 15.0}, {"date": "2025-03-11", "close": 0.35, "volume": 5714.0}, {"date": "2025-03-13", "close": 0.34, "volume": 250016.0}, {"date": "2025-03-14", "close": 0.365, "volume": 9368.0}, {"date": "2025-03-17", "close": 0.35, "volume": 10129.0}, {"date": "2025-03-18", "close": 0.35, "volume": 2029.0}, {"date": "2025-03-19", "close": 0.335, "volume": 3700.0}, {"date": "2025-03-20", "close": 0.35, "volume": 198664.0}, {"date": "2025-03-21", "close": 0.36, "volume": 115094.0}, {"date": "2025-03-24", "close": 0.345, "volume": 8500.0}, {"date": "2025-03-25", "close": 0.34, "volume": 65912.0}, {"date": "2025-03-26", "close": 0.33, "volume": 1152.0}, {"date": "2025-03-27", "close": 0.355, "volume": 22396.0}, {"date": "2025-03-28", "close": 0.355, "volume": 29050.0}, {"date": "2025-03-31", "close": 0.36, "volume": 1335.0}, {"date": "2025-04-01", "close": 0.36, "volume": 10500.0}, {"date": "2025-04-02", "close": 0.335, "volume": 78967.0}, {"date": "2025-04-03", "close": 0.335, "volume": 29524.0}, {"date": "2025-04-04", "close": 0.35, "volume": 289678.0}, {"date": "2025-04-09", "close": 0.39, "volume": 684153.0}, {"date": "2025-04-10", "close": 0.405, "volume": 253809.0}, {"date": "2025-04-11", "close": 0.38, "volume": 51573.0}, {"date": "2025-04-14", "close": 0.37, "volume": 42737.0}, {"date": "2025-04-15", "close": 0.395, "volume": 103201.0}, {"date": "2025-04-16", "close": 0.4, "volume": 4750.0}, {"date": "2025-04-17", "close": 0.4, "volume": 1250.0}, {"date": "2025-04-22", "close": 0.41, "volume": 13026.0}, {"date": "2025-04-23", "close": 0.41, "volume": 82017.0}, {"date": "2025-04-24", "close": 0.445, "volume": 188490.0}, {"date": "2025-04-28", "close": 0.43, "volume": 32859.0}, {"date": "2025-04-29", "close": 0.42, "volume": 25999.0}, {"date": "2025-04-30", "close": 0.45, "volume": 90116.0}, {"date": "2025-05-01", "close": 0.46, "volume": 315067.0}, {"date": "2025-05-02", "close": 0.48, "volume": 124932.0}, {"date": "2025-05-05", "close": 0.5, "volume": 165146.0}, {"date": "2025-05-06", "close": 0.465, "volume": 95597.0}, {"date": "2025-05-07", "close": 0.465, "volume": 5061343.0}, {"date": "2025-05-08", "close": 0.485, "volume": 64718.0}, {"date": "2025-05-09", "close": 0.5, "volume": 248266.0}, {"date": "2025-05-12", "close": 0.5, "volume": 231236.0}, {"date": "2025-05-13", "close": 0.465, "volume": 173233.0}, {"date": "2025-05-14", "close": 0.545, "volume": 535342.0}, {"date": "2025-05-15", "close": 0.57, "volume": 638918.0}, {"date": "2025-05-16", "close": 0.57, "volume": 33330.0}, {"date": "2025-05-19", "close": 0.56, "volume": 687620.0}, {"date": "2025-05-20", "close": 0.55, "volume": 91167.0}, {"date": "2025-05-21", "close": 0.555, "volume": 74173.0}, {"date": "2025-05-22", "close": 0.57, "volume": 1905094.0}, {"date": "2025-05-23", "close": 0.605, "volume": 372400.0}, {"date": "2025-05-26", "close": 0.65, "volume": 283589.0}, {"date": "2025-05-27", "close": 0.645, "volume": 427427.0}, {"date": "2025-05-28", "close": 0.62, "volume": 360895.0}, {"date": "2025-05-29", "close": 0.68, "volume": 2516853.0}, {"date": "2025-05-30", "close": 0.77, "volume": 6275785.0}, {"date": "2025-06-02", "close": 0.88, "volume": 1917687.0}, {"date": "2025-06-03", "close": 0.875, "volume": 692699.0}, {"date": "2025-06-04", "close": 1.1, "volume": 1886786.0}, {"date": "2025-06-05", "close": 1.11, "volume": 1184468.0}, {"date": "2025-06-06", "close": 1.015, "volume": 712190.0}, {"date": "2025-06-10", "close": 0.98, "volume": 211115.0}, {"date": "2025-06-11", "close": 1.06, "volume": 397974.0}, {"date": "2025-06-12", "close": 1.095, "volume": 744658.0}, {"date": "2025-06-13", "close": 1.14, "volume": 565213.0}, {"date": "2025-06-16", "close": 1.07, "volume": 291840.0}, {"date": "2025-06-17", "close": 1.14, "volume": 316148.0}, {"date": "2025-06-18", "close": 1.09, "volume": 439228.0}, {"date": "2025-06-19", "close": 1.35, "volume": 1239218.0}, {"date": "2025-06-20", "close": 1.39, "volume": 570868.0}, {"date": "2025-06-23", "close": 1.37, "volume": 1159285.0}, {"date": "2025-06-24", "close": 1.365, "volume": 1530831.0}, {"date": "2025-06-25", "close": 1.505, "volume": 1126891.0}, {"date": "2025-06-26", "close": 1.51, "volume": 1932508.0}, {"date": "2025-06-27", "close": 1.65, "volume": 1626808.0}, {"date": "2025-06-30", "close": 1.775, "volume": 1911525.0}, {"date": "2025-07-01", "close": 1.7, "volume": 1148552.0}, {"date": "2025-07-02", "close": 1.58, "volume": 1606187.0}, {"date": "2025-07-03", "close": 1.69, "volume": 996870.0}, {"date": "2025-07-04", "close": 1.625, "volume": 699339.0}, {"date": "2025-07-07", "close": 1.46, "volume": 1237055.0}, {"date": "2025-07-08", "close": 1.44, "volume": 808424.0}, {"date": "2025-07-09", "close": 1.48, "volume": 694287.0}, {"date": "2025-07-10", "close": 1.485, "volume": 399824.0}, {"date": "2025-07-11", "close": 1.485, "volume": 299902.0}, {"date": "2025-07-14", "close": 1.615, "volume": 689623.0}, {"date": "2025-07-15", "close": 1.955, "volume": 2558337.0}, {"date": "2025-07-16", "close": 1.865, "volume": 1878762.0}, {"date": "2025-07-17", "close": 1.75, "volume": 585315.0}, {"date": "2025-07-18", "close": 1.925, "volume": 421895.0}, {"date": "2025-07-23", "close": 2.08, "volume": 5344906.0}, {"date": "2025-07-24", "close": 2.04, "volume": 1439832.0}, {"date": "2025-07-25", "close": 1.92, "volume": 1673220.0}, {"date": "2025-07-28", "close": 1.78, "volume": 1456038.0}, {"date": "2025-07-29", "close": 1.705, "volume": 3302455.0}, {"date": "2025-07-30", "close": 1.785, "volume": 941521.0}, {"date": "2025-07-31", "close": 1.75, "volume": 558307.0}, {"date": "2025-08-01", "close": 1.83, "volume": 440644.0}, {"date": "2025-08-04", "close": 1.82, "volume": 330479.0}, {"date": "2025-08-05", "close": 1.98, "volume": 1555564.0}, {"date": "2025-08-06", "close": 2.01, "volume": 1253100.0}, {"date": "2025-08-07", "close": 2.21, "volume": 2382657.0}, {"date": "2025-08-08", "close": 2.24, "volume": 3680444.0}, {"date": "2025-08-11", "close": 2.16, "volume": 1676022.0}, {"date": "2025-08-12", "close": 2.2, "volume": 648632.0}, {"date": "2025-08-13", "close": 2.29, "volume": 746721.0}, {"date": "2025-08-14", "close": 2.19, "volume": 3157192.0}, {"date": "2025-08-15", "close": 2.1, "volume": 1105605.0}, {"date": "2025-08-18", "close": 2.03, "volume": 1037041.0}, {"date": "2025-08-19", "close": 2.07, "volume": 437364.0}, {"date": "2025-08-20", "close": 1.79, "volume": 2092440.0}, {"date": "2025-08-21", "close": 1.725, "volume": 2087351.0}, {"date": "2025-08-22", "close": 1.83, "volume": 1077242.0}, {"date": "2025-08-25", "close": 1.84, "volume": 1024757.0}, {"date": "2025-08-26", "close": 1.755, "volume": 672642.0}, {"date": "2025-08-27", "close": 1.745, "volume": 713581.0}, {"date": "2025-08-28", "close": 1.7, "volume": 723986.0}, {"date": "2025-08-29", "close": 1.69, "volume": 238351.0}, {"date": "2025-09-01", "close": 1.695, "volume": 492288.0}, {"date": "2025-09-02", "close": 1.755, "volume": 436323.0}, {"date": "2025-09-03", "close": 1.725, "volume": 229190.0}, {"date": "2025-09-04", "close": 1.83, "volume": 899150.0}, {"date": "2025-09-05", "close": 1.745, "volume": 572559.0}, {"date": "2025-09-08", "close": 1.8, "volume": 2167653.0}, {"date": "2025-09-09", "close": 1.695, "volume": 972438.0}, {"date": "2025-09-10", "close": 1.645, "volume": 772069.0}, {"date": "2025-09-11", "close": 1.64, "volume": 419530.0}, {"date": "2025-09-12", "close": 1.67, "volume": 234968.0}, {"date": "2025-09-15", "close": 1.665, "volume": 180140.0}, {"date": "2025-09-16", "close": 1.725, "volume": 1221074.0}, {"date": "2025-09-17", "close": 1.69, "volume": 523738.0}, {"date": "2025-09-18", "close": 1.625, "volume": 470766.0}, {"date": "2025-09-19", "close": 1.59, "volume": 1655761.0}, {"date": "2025-09-22", "close": 1.545, "volume": 418990.0}, {"date": "2025-09-23", "close": 1.63, "volume": 802059.0}, {"date": "2025-09-24", "close": 1.645, "volume": 317022.0}, {"date": "2025-09-25", "close": 1.585, "volume": 217526.0}, {"date": "2025-09-26", "close": 1.56, "volume": 646201.0}, {"date": "2025-09-29", "close": 1.62, "volume": 1063872.0}, {"date": "2025-09-30", "close": 1.675, "volume": 2846771.0}, {"date": "2025-10-01", "close": 2.16, "volume": 5552413.0}, {"date": "2025-10-02", "close": 2.18, "volume": 3336320.0}, {"date": "2025-10-03", "close": 2.16, "volume": 908887.0}, {"date": "2025-10-06", "close": 2.25, "volume": 1031569.0}, {"date": "2025-10-07", "close": 2.17, "volume": 1567108.0}, {"date": "2025-10-08", "close": 2.09, "volume": 2454635.0}, {"date": "2025-10-09", "close": 2.1, "volume": 809808.0}, {"date": "2025-10-10", "close": 2.09, "volume": 593174.0}, {"date": "2025-10-13", "close": 2.0, "volume": 508338.0}, {"date": "2025-10-14", "close": 1.845, "volume": 2316453.0}, {"date": "2025-10-15", "close": 1.67, "volume": 2188058.0}, {"date": "2025-10-16", "close": 1.475, "volume": 1839637.0}, {"date": "2025-10-17", "close": 1.345, "volume": 1323956.0}, {"date": "2025-10-20", "close": 1.33, "volume": 613212.0}, {"date": "2025-10-21", "close": 1.345, "volume": 887374.0}, {"date": "2025-10-22", "close": 1.295, "volume": 441512.0}, {"date": "2025-10-23", "close": 1.305, "volume": 783396.0}, {"date": "2025-10-24", "close": 1.255, "volume": 457742.0}, {"date": "2025-10-27", "close": 1.43, "volume": 2568505.0}, {"date": "2025-10-28", "close": 1.53, "volume": 2785334.0}, {"date": "2025-10-29", "close": 1.445, "volume": 1796686.0}, {"date": "2025-10-30", "close": 1.5, "volume": 664283.0}, {"date": "2025-10-31", "close": 1.615, "volume": 1419571.0}, {"date": "2025-11-03", "close": 1.645, "volume": 1812348.0}, {"date": "2025-11-04", "close": 1.62, "volume": 517858.0}, {"date": "2025-11-05", "close": 1.45, "volume": 1519680.0}, {"date": "2025-11-06", "close": 1.34, "volume": 643318.0}, {"date": "2025-11-07", "close": 1.4, "volume": 718678.0}, {"date": "2025-11-10", "close": 1.54, "volume": 765545.0}, {"date": "2025-11-11", "close": 1.5, "volume": 280056.0}, {"date": "2025-11-12", "close": 1.575, "volume": 709400.0}, {"date": "2025-11-13", "close": 1.46, "volume": 630765.0}, {"date": "2025-11-14", "close": 1.51, "volume": 897763.0}, {"date": "2025-11-17", "close": 1.705, "volume": 875797.0}, {"date": "2025-11-18", "close": 1.695, "volume": 1664851.0}, {"date": "2025-11-19", "close": 1.62, "volume": 731067.0}, {"date": "2025-11-20", "close": 1.61, "volume": 617413.0}, {"date": "2025-11-21", "close": 1.525, "volume": 209935.0}, {"date": "2025-11-24", "close": 1.57, "volume": 408127.0}, {"date": "2025-11-25", "close": 1.62, "volume": 384330.0}, {"date": "2025-11-26", "close": 1.725, "volume": 557449.0}, {"date": "2025-11-27", "close": 1.775, "volume": 861209.0}, {"date": "2025-11-28", "close": 1.86, "volume": 872380.0}, {"date": "2025-12-01", "close": 1.815, "volume": 589994.0}, {"date": "2025-12-02", "close": 1.9, "volume": 709747.0}, {"date": "2025-12-03", "close": 1.905, "volume": 406669.0}, {"date": "2025-12-04", "close": 1.88, "volume": 454358.0}, {"date": "2025-12-05", "close": 1.945, "volume": 861128.0}, {"date": "2025-12-08", "close": 1.97, "volume": 366154.0}, {"date": "2025-12-09", "close": 2.09, "volume": 1149004.0}, {"date": "2025-12-10", "close": 2.18, "volume": 973610.0}, {"date": "2025-12-11", "close": 2.29, "volume": 1732480.0}, {"date": "2025-12-12", "close": 2.67, "volume": 2884236.0}, {"date": "2025-12-15", "close": 2.78, "volume": 1172132.0}, {"date": "2025-12-16", "close": 2.87, "volume": 836455.0}, {"date": "2025-12-17", "close": 2.92, "volume": 2561306.0}, {"date": "2025-12-18", "close": 2.94, "volume": 783637.0}, {"date": "2025-12-19", "close": 3.07, "volume": 1236556.0}, {"date": "2025-12-22", "close": 3.08, "volume": 567937.0}, {"date": "2025-12-23", "close": 3.19, "volume": 697068.0}, {"date": "2025-12-24", "close": 3.21, "volume": 456054.0}, {"date": "2025-12-29", "close": 3.26, "volume": 454381.0}, {"date": "2025-12-30", "close": 3.2, "volume": 628570.0}, {"date": "2025-12-31", "close": 3.08, "volume": 2051544.0}, {"date": "2026-01-02", "close": 3.42, "volume": 2479563.0}, {"date": "2026-01-05", "close": 3.45, "volume": 1154668.0}, {"date": "2026-01-06", "close": 3.46, "volume": 951988.0}, {"date": "2026-01-07", "close": 3.58, "volume": 1197599.0}, {"date": "2026-01-08", "close": 3.49, "volume": 849844.0}, {"date": "2026-01-09", "close": 3.55, "volume": 1247054.0}, {"date": "2026-01-12", "close": 3.51, "volume": 594363.0}, {"date": "2026-01-13", "close": 3.58, "volume": 808682.0}, {"date": "2026-01-14", "close": 3.75, "volume": 1198247.0}, {"date": "2026-01-15", "close": 3.81, "volume": 1469802.0}, {"date": "2026-01-16", "close": 3.94, "volume": 960029.0}, {"date": "2026-01-19", "close": 4.07, "volume": 922830.0}, {"date": "2026-01-20", "close": 4.17, "volume": 1597649.0}, {"date": "2026-01-21", "close": 3.87, "volume": 961598.0}, {"date": "2026-01-22", "close": 4.23, "volume": 1748415.0}, {"date": "2026-01-23", "close": 4.5, "volume": 1578728.0}, {"date": "2026-01-27", "close": 4.76, "volume": 1497462.0}, {"date": "2026-01-28", "close": 4.74, "volume": 797536.0}, {"date": "2026-01-29", "close": 4.92, "volume": 885876.0}, {"date": "2026-01-30", "close": 4.25, "volume": 3405161.0}, {"date": "2026-02-02", "close": 4.25, "volume": 1617102.0}, {"date": "2026-02-03", "close": 4.36, "volume": 592739.0}, {"date": "2026-02-04", "close": 4.62, "volume": 745576.0}, {"date": "2026-02-05", "close": 3.83, "volume": 6215915.0}, {"date": "2026-02-06", "close": 3.68, "volume": 2515156.0}, {"date": "2026-02-09", "close": 3.79, "volume": 602292.0}, {"date": "2026-02-10", "close": 3.82, "volume": 488829.0}, {"date": "2026-02-11", "close": 3.68, "volume": 475601.0}, {"date": "2026-02-12", "close": 3.57, "volume": 542811.0}, {"date": "2026-02-13", "close": 3.58, "volume": 323854.0}, {"date": "2026-02-16", "close": 3.57, "volume": 354310.0}, {"date": "2026-02-17", "close": 3.5, "volume": 174010.0}, {"date": "2026-02-18", "close": 3.64, "volume": 499463.0}, {"date": "2026-02-19", "close": 3.76, "volume": 567987.0}, {"date": "2026-02-20", "close": 3.54, "volume": 378186.0}, {"date": "2026-02-23", "close": 3.75, "volume": 490360.0}, {"date": "2026-02-24", "close": 3.82, "volume": 510446.0}, {"date": "2026-02-25", "close": 4.08, "volume": 918322.0}, {"date": "2026-02-26", "close": 4.51, "volume": 976654.0}, {"date": "2026-02-27", "close": 4.73, "volume": 2075647.0}, {"date": "2026-03-02", "close": 5.14, "volume": 2219100.0}, {"date": "2026-03-03", "close": 5.05, "volume": 1601597.0}, {"date": "2026-03-04", "close": 5.0, "volume": 1235823.0}, {"date": "2026-03-05", "close": 5.1, "volume": 1366143.0}, {"date": "2026-03-06", "close": 5.48, "volume": 2246508.0}, {"date": "2026-03-09", "close": 5.73, "volume": 1901157.0}, {"date": "2026-03-10", "close": 5.68, "volume": 1815672.0}, {"date": "2026-03-11", "close": 5.69, "volume": 1462646.0}, {"date": "2026-03-12", "close": 5.71, "volume": 1260656.0}, {"date": "2026-03-13", "close": 5.69, "volume": 2104522.0}, {"date": "2026-03-16", "close": 5.66, "volume": 885176.0}, {"date": "2026-03-17", "close": 5.7, "volume": 1754084.0}, {"date": "2026-03-18", "close": 5.82, "volume": 1582686.0}, {"date": "2026-03-19", "close": 5.68, "volume": 2583465.0}, {"date": "2026-03-20", "close": 5.9, "volume": 14427685.0}, {"date": "2026-03-23", "close": 5.75, "volume": 1379741.0}, {"date": "2026-03-24", "close": 5.6, "volume": 1672000.0}, {"date": "2026-03-25", "close": 6.05, "volume": 4292418.0}, {"date": "2026-03-26", "close": 5.96, "volume": 880403.0}, {"date": "2026-03-27", "close": 5.6, "volume": 1635494.0}, {"date": "2026-03-30", "close": 5.78, "volume": 1292495.0}, {"date": "2026-03-31", "close": 5.44, "volume": 2177523.0}, {"date": "2026-04-01", "close": 5.95, "volume": 1885888.0}, {"date": "2026-04-02", "close": 6.25, "volume": 1588854.0}, {"date": "2026-04-07", "close": 6.77, "volume": 2626362.0}, {"date": "2026-04-08", "close": 6.95, "volume": 2519743.0}, {"date": "2026-04-09", "close": 7.08, "volume": 1468942.0}, {"date": "2026-04-10", "close": 6.76, "volume": 1254265.0}, {"date": "2026-04-13", "close": 6.56, "volume": 1799472.0}, {"date": "2026-04-14", "close": 6.64, "volume": 1867112.0}, {"date": "2026-04-15", "close": 6.77, "volume": 1856002.0}, {"date": "2026-04-16", "close": 6.8, "volume": 1252092.0}, {"date": "2026-04-17", "close": 7.14, "volume": 2994021.0}, {"date": "2026-04-20", "close": 7.11, "volume": 1749752.0}, {"date": "2026-04-21", "close": 7.17, "volume": 2491035.0}, {"date": "2026-04-22", "close": 6.92, "volume": 2114445.0}, {"date": "2026-04-23", "close": 6.68, "volume": 2256731.0}, {"date": "2026-04-24", "close": 6.82, "volume": 2079540.0}, {"date": "2026-04-27", "close": 6.7, "volume": 814748.0}, {"date": "2026-04-28", "close": 6.99, "volume": 2816156.0}, {"date": "2026-04-29", "close": 6.7, "volume": 1398196.0}, {"date": "2026-04-30", "close": 6.42, "volume": 1377810.0}, {"date": "2026-05-01", "close": 6.82, "volume": 1015989.0}, {"date": "2026-05-04", "close": 6.96, "volume": 2244627.0}, {"date": "2026-05-05", "close": 6.89, "volume": 1283490.0}, {"date": "2026-05-06", "close": 6.94, "volume": 2536217.0}, {"date": "2026-05-07", "close": 6.85, "volume": 1699388.0}, {"date": "2026-05-08", "close": 6.77, "volume": 1702657.0}, {"date": "2026-05-11", "close": 6.25, "volume": 5518382.0}, {"date": "2026-05-12", "close": 6.25, "volume": 3174330.0}, {"date": "2026-05-13", "close": 6.0, "volume": 1582696.0}, {"date": "2026-05-14", "close": 5.99, "volume": 1756991.0}, {"date": "2026-05-15", "close": 6.25, "volume": 1758524.0}, {"date": "2026-05-18", "close": 5.9, "volume": 1091214.0}, {"date": "2026-05-19", "close": 5.9, "volume": 1740741.0}, {"date": "2026-05-20", "close": 5.74, "volume": 1164008.0}, {"date": "2026-05-21", "close": 5.67, "volume": 978304.0}, {"date": "2026-05-22", "close": 5.78, "volume": 1463886.0}, {"date": "2026-05-25", "close": 5.87, "volume": 2198103.0}, {"date": "2026-05-26", "close": 5.94, "volume": 1561802.0}, {"date": "2026-05-27", "close": 6.47, "volume": 1680559.0}, {"date": "2026-05-28", "close": 6.33, "volume": 1801103.0}, {"date": "2026-05-29", "close": 7.61, "volume": 14536426.0}, {"date": "2026-06-01", "close": 7.56, "volume": 2820442.0}, {"date": "2026-06-02", "close": 7.75, "volume": 1522306.0}, {"date": "2026-06-03", "close": 7.35, "volume": 2267013.0}, {"date": "2026-06-04", "close": 7.35, "volume": 894306.0}, {"date": "2026-06-05", "close": 7.62, "volume": 1003143.0}, {"date": "2026-06-09", "close": 7.99, "volume": 2940284.0}, {"date": "2026-06-10", "close": 7.63, "volume": 1993188.0}, {"date": "2026-06-11", "close": 7.95, "volume": 2747353.0}, {"date": "2026-06-12", "close": 8.38, "volume": 1983124.0}, {"date": "2026-06-15", "close": 8.05, "volume": 1687941.0}, {"date": "2026-06-16", "close": 8.19, "volume": 1549588.0}, {"date": "2026-06-17", "close": 7.82, "volume": 1551035.0}, {"date": "2026-06-18", "close": 7.78, "volume": 1590112.0}, {"date": "2026-06-19", "close": 7.88, "volume": 2023081.0}, {"date": "2026-06-22", "close": 7.56, "volume": 1201457.0}, {"date": "2026-06-23", "close": 7.28, "volume": 1078668.0}, {"date": "2026-06-24", "close": 7.34, "volume": 1475844.0}, {"date": "2026-06-25", "close": 7.1, "volume": 1950571.0}, {"date": "2026-06-26", "close": 6.73, "volume": 2174711.0}, {"date": "2026-06-29", "close": 6.76, "volume": 1257315.0}, {"date": "2026-06-30", "close": 7.1, "volume": 2196566.0}, {"date": "2026-07-01", "close": 7.4, "volume": 963524.0}, {"date": "2026-07-02", "close": 7.63, "volume": 1147992.0}, {"date": "2026-07-03", "close": 8.01, "volume": 1011174.0}, {"date": "2026-07-06", "close": 8.0, "volume": 1132626.0}, {"date": "2026-07-07", "close": 8.05, "volume": 1291852.0}, {"date": "2026-07-08", "close": 7.77, "volume": 1092437.0}, {"date": "2026-07-09", "close": 8.03, "volume": 888478.0}, {"date": "2026-07-10", "close": 7.74, "volume": 1099097.0}, {"date": "2026-07-13", "close": 7.43, "volume": 866627.0}, {"date": "2026-07-14", "close": 7.41, "volume": 958982.0}, {"date": "2026-07-15", "close": 7.55, "volume": 705914.0}, {"date": "2026-07-16", "close": 7.25, "volume": 886439.0}, {"date": "2026-07-17", "close": 6.66, "volume": 1030776.0}, {"date": "2026-07-20", "close": 6.81, "volume": 1069220.0}, {"date": "2026-07-21", "close": 7.17, "volume": 1584821.0}, {"date": "2026-07-22", "close": 6.45, "volume": 1535940.0}, {"date": "2026-07-23", "close": 6.31, "volume": 1715439.0}, {"date": "2026-07-24", "close": 5.94, "volume": 2279262.0}, {"date": "2026-07-27", "close": 5.88, "volume": 1538800.0}, {"date": "2026-07-28", "close": 5.68, "volume": 2491453.0}, {"date": "2026-07-29", "close": 5.34, "volume": 2321868.0}, {"date": "2026-07-30", "close": 5.39, "volume": 2148145.0}, {"date": "2026-07-31", "close": 5.59, "volume": 2351322.0}, {"date": "2026-08-03", "close": 6.17, "volume": 1155191.0}, {"date": "2026-08-04", "close": 6.57, "volume": 2154408.0}, {"date": "2026-08-05", "close": 6.95, "volume": 1835719.0}, {"date": "2026-08-06", "close": 7.03, "volume": 947087.0}, {"date": "2026-08-07", "close": 7.07, "volume": 925094.0}, {"date": "2026-08-10", "close": 7.12, "volume": 1017687.0}, {"date": "2026-08-11", "close": 7.08, "volume": 1375311.0}, {"date": "2026-08-12", "close": 6.88, "volume": 1165011.0}, {"date": "2026-08-13", "close": 6.49, "volume": 1549974.0}, {"date": "2026-08-14", "close": 6.54, "volume": 916606.0}, {"date": "2026-08-17", "close": 6.81, "volume": 1007587.0}, {"date": "2026-08-18", "close": 6.43, "volume": 1546302.0}, {"date": "2026-08-19", "close": 6.41, "volume": 753523.0}, {"date": "2026-08-20", "close": 6.31, "volume": 806798.0}, {"date": "2026-08-21", "close": 5.9, "volume": 1576381.0}, {"date": "2026-08-24", "close": 5.54, "volume": 2664877.0}, {"date": "2026-08-25", "close": 5.91, "volume": 2434527.0}, {"date": "2026-08-26", "close": 5.77, "volume": 2167537.0}, {"date": "2026-08-27", "close": 5.95, "volume": 1681727.0}, {"date": "2026-08-28", "close": 5.74, "volume": 1411412.0}, {"date": "2026-08-31", "close": 5.17, "volume": 2611560.0}, {"date": "2026-09-01", "close": 5.16, "volume": 3188209.0}, {"date": "2026-09-02", "close": 4.71, "volume": 2769259.0}, {"date": "2026-09-03", "close": 4.76, "volume": 2461733.0}, {"date": "2026-09-04", "close": 4.72, "volume": 1186120.0}, {"date": "2026-09-07", "close": 4.8, "volume": 1492069.0}], "refreshing": true}