{"ticker": "FTEK", "overview": {"cik": "846913", "ticker": "FTEK", "name": "FUEL TECH, INC.", "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "sic": "3564", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029608", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001437749-26-029510", "price_sensitive": true}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001437749-26-028527", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025711", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025707", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025704", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019829", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019745", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019744", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019743", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014907", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014902", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-13", "title": "FORM DEF 14A", "accession": "0001437749-26-012157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000903064-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001437749-26-010084", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010082", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010081", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010080", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001437749-26-007356", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "FORM 10-K", "accession": "0001437749-26-006623", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001437749-26-006620", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001437749-25-037724", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-04", "title": "FORM 10-Q", "accession": "0001437749-25-033043", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-04", "title": "FORM 8-K", "accession": "0001437749-25-033042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-03", "title": "Form SCHEDULE 13G/A", "accession": "0000903064-25-000015", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1999.9194400000001, "sell_n": 0, "sell_sum": 0, "net": 1999.9194400000001, "insiders": 1, "first_date": "2026-09-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "FTEK", "has_prices": true, "as_of": "2026-09-02", "last": 1.39, "prev_close": 1.36, "change": 0.029999999999999805, "change_pct": 0.02205882352941162, "session_volume": 112854.0, "vwap_5": 1.4152263735541533, "vwap_20": 1.412697474470348, "vwap_60": 1.795850244365669, "vwap_250": 1.9351046063601387, "high_52w": 2.64, "low_52w": 1.19, "avg_volume_20": 140420.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029608", "src": "INSIDERS", "ticker": "FTEK", "cik": "846913", "company": "FUEL TECH, INC.", "company_raw": "FUEL TECH, INC.", "who": "Ramesh Nuggihalli", "who_key": "Nuggihalli Ramesh", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1999.9194400000001, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "The corner office is buying \u2014 $2K of FTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/1855199/000143774926029608/0001437749-26-029608-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0000903064-26-000005", "src": "13DG", "ticker": "FTEK", "cik": "846913", "company": "FUEL TECH, INC.", "company_raw": "FUEL TECH, INC.", "who": "FUEL TECH, Inc.", "who_key": "FUEL TECH, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "FUEL TECH, INC. adjusts its stake in FTEK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/846913/0000903064-26-000005-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303351}], "recent_buys": [{"id": "0001437749-26-029608", "src": "INSIDERS", "ticker": "FTEK", "cik": "846913", "company": "FUEL TECH, INC.", "company_raw": "FUEL TECH, INC.", "who": "Ramesh Nuggihalli", "who_key": "Nuggihalli Ramesh", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1999.9194400000001, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "The corner office is buying \u2014 $2K of FTEK", "source_url": "https://www.sec.gov/Archives/edgar/data/1855199/000143774926029608/0001437749-26-029608-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}], "institutional": [{"id": "13DG-0000903064-26-000005", "src": "13DG", "ticker": "FTEK", "cik": "846913", "company": "FUEL TECH, INC.", "company_raw": "FUEL TECH, INC.", "who": "FUEL TECH, Inc.", "who_key": "FUEL TECH, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "FUEL TECH, INC. adjusts its stake in FTEK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/846913/0000903064-26-000005-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303351}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fuel Tech, Inc. - Common Stock", "new_value": "FUEL TECH, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000846913", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000846913", "applied": 1, "detected_at": "2026-10-24T19:03:53.136373"}]}, "key_people": [{"who": "Ramesh Nuggihalli", "who_key": "Nuggihalli Ramesh", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1999.9194400000001, "sold": 0, "net": 1999.9194400000001, "trades": 1, "top_score": 30.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1999.9194400000001, "date": "2026-09-01", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855199/000143774926029608/0001437749-26-029608-index.htm"}], "latest": {"action": "BUY", "amount": 1999.9194400000001, "date": "2026-09-01", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1855199/000143774926029608/0001437749-26-029608-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 1999.9194400000001}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001437749-26-029608", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001437749-26-029510", "price_sensitive": true}, {"form": "3", "date": "2026-08-19", "title": "FORM 3", "accession": "0001437749-26-028527", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025711", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025707", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001437749-26-025704", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001437749-26-019829", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019745", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019744", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001437749-26-019743", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001437749-26-014907", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014902", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-13", "title": "FORM DEF 14A", "accession": "0001437749-26-012157", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000903064-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001437749-26-010084", "price_sensitive": true}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010082", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010081", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001437749-26-010080", "price_sensitive": false}, {"form": "4", "date": "2026-03-09", "title": "FORM 4", "accession": "0001437749-26-007356", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "FORM 10-K", "accession": "0001437749-26-006623", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-03", "title": "FORM 8-K", "accession": "0001437749-26-006620", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-12", "title": "FORM 8-K", "accession": "0001437749-25-037724", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-04", "title": "FORM 10-Q", "accession": "0001437749-25-033043", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-04", "title": "FORM 8-K", "accession": "0001437749-25-033042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-03", "title": "Form SCHEDULE 13G/A", "accession": "0000903064-25-000015", "price_sensitive": false}], "performance": {"ticker": "FTEK", "has_prices": true, "summary": {"n": 1, "avg": 0.02205882352941162, "win_rate": 1.0, "best": 0.02205882352941162, "worst": 0.02205882352941162, "as_of": "2026-09-02"}, "buys": [{"who": "Nuggihalli Ramesh", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 1999.9194400000001, "date": "2026-09-01", "score": 30.7, "ref_price": 1.36, "return": 0.02205882352941162}]}, "price_series": [{"date": "2016-09-02", "close": 1.42, "volume": 12620.0}, {"date": "2016-09-06", "close": 1.43, "volume": 38593.0}, {"date": "2016-09-07", "close": 1.35, "volume": 45195.0}, {"date": "2016-09-08", "close": 1.37, "volume": 35265.0}, {"date": "2016-09-09", "close": 1.37, "volume": 83653.0}, {"date": "2016-09-12", "close": 1.34, "volume": 32250.0}, {"date": "2016-09-13", "close": 1.32, "volume": 30336.0}, {"date": "2016-09-14", "close": 1.34, "volume": 35695.0}, {"date": "2016-09-15", "close": 1.35, "volume": 44068.0}, {"date": "2016-09-16", "close": 1.45, "volume": 48144.0}, {"date": "2016-09-19", "close": 1.42, "volume": 19509.0}, {"date": "2016-09-20", "close": 1.32, "volume": 30815.0}, {"date": "2016-09-21", "close": 1.41, "volume": 65559.0}, {"date": "2016-09-22", "close": 1.43, "volume": 32571.0}, {"date": "2016-09-23", "close": 1.48, "volume": 47723.0}, {"date": "2016-09-26", "close": 1.49, "volume": 37408.0}, {"date": "2016-09-27", "close": 1.445, "volume": 17842.0}, {"date": "2016-09-28", "close": 1.4, "volume": 7515.0}, {"date": "2016-09-29", "close": 1.4, "volume": 4998.0}, {"date": "2016-09-30", "close": 1.4, "volume": 11364.0}, {"date": "2016-10-03", "close": 1.4, "volume": 3977.0}, {"date": "2016-10-04", "close": 1.41, "volume": 49306.0}, {"date": "2016-10-05", "close": 1.42, "volume": 12308.0}, {"date": "2016-10-06", "close": 1.4007, "volume": 8166.0}, {"date": "2016-10-07", "close": 1.42, "volume": 17895.0}, {"date": "2016-10-10", "close": 1.37, "volume": 25284.0}, {"date": "2016-10-11", "close": 1.3814, "volume": 4680.0}, {"date": "2016-10-12", "close": 1.3899, "volume": 24294.0}, {"date": "2016-10-13", "close": 1.39, "volume": 11315.0}, {"date": "2016-10-14", "close": 1.41, "volume": 15630.0}, {"date": "2016-10-17", "close": 1.36, "volume": 4377.0}, {"date": "2016-10-18", "close": 1.35, "volume": 6598.0}, {"date": "2016-10-19", "close": 1.3103, "volume": 35852.0}, {"date": "2016-10-20", "close": 1.32, "volume": 18848.0}, {"date": "2016-10-21", "close": 1.34, "volume": 20155.0}, {"date": "2016-10-24", "close": 1.3013, "volume": 54934.0}, {"date": "2016-10-25", "close": 1.32, "volume": 14163.0}, {"date": "2016-10-26", "close": 1.31, "volume": 3518.0}, {"date": "2016-10-27", "close": 1.29, "volume": 8101.0}, {"date": "2016-10-28", "close": 1.27, "volume": 45179.0}, {"date": "2016-10-31", "close": 1.27, "volume": 11821.0}, {"date": "2016-11-01", "close": 1.34, "volume": 5231.0}, {"date": "2016-11-02", "close": 1.27, "volume": 14272.0}, {"date": "2016-11-03", "close": 1.27, "volume": 13783.0}, {"date": "2016-11-04", "close": 1.25, "volume": 14733.0}, {"date": "2016-11-07", "close": 1.25, "volume": 20024.0}, {"date": "2016-11-08", "close": 1.25, "volume": 39664.0}, {"date": "2016-11-09", "close": 1.24, "volume": 27277.0}, {"date": "2016-11-10", "close": 1.26, "volume": 19001.0}, {"date": "2016-11-11", "close": 1.25, "volume": 43982.0}, {"date": "2016-11-14", "close": 1.2168, "volume": 8862.0}, {"date": "2016-11-15", "close": 1.244, "volume": 7249.0}, {"date": "2016-11-16", "close": 1.2068, "volume": 5170.0}, {"date": "2016-11-17", "close": 1.16, "volume": 47367.0}, {"date": "2016-11-18", "close": 1.281, "volume": 334031.0}, {"date": "2016-11-21", "close": 1.22, "volume": 72124.0}, {"date": "2016-11-22", "close": 1.23, "volume": 111159.0}, {"date": "2016-11-23", "close": 1.25, "volume": 63805.0}, {"date": "2016-11-25", "close": 1.24, "volume": 22095.0}, {"date": "2016-11-28", "close": 1.19, "volume": 31268.0}, {"date": "2016-11-29", "close": 1.18, "volume": 32850.0}, {"date": "2016-11-30", "close": 1.2, "volume": 42096.0}, {"date": "2016-12-01", "close": 1.17, "volume": 39364.0}, {"date": "2016-12-02", "close": 1.19, "volume": 21777.0}, {"date": "2016-12-05", "close": 1.16, "volume": 22546.0}, {"date": "2016-12-06", "close": 1.17, "volume": 23227.0}, {"date": "2016-12-07", "close": 1.2455, "volume": 112012.0}, {"date": "2016-12-08", "close": 1.22, "volume": 63632.0}, {"date": "2016-12-09", "close": 1.25, "volume": 37690.0}, {"date": "2016-12-12", "close": 1.17, "volume": 54424.0}, {"date": "2016-12-13", "close": 1.17, "volume": 65477.0}, {"date": "2016-12-14", "close": 1.15, "volume": 87734.0}, {"date": "2016-12-15", "close": 1.16, "volume": 33871.0}, {"date": "2016-12-16", "close": 1.18, "volume": 66431.0}, {"date": "2016-12-19", "close": 1.2, "volume": 111759.0}, {"date": "2016-12-20", "close": 1.28, "volume": 229184.0}, {"date": "2016-12-21", "close": 1.36, "volume": 99376.0}, {"date": "2016-12-22", "close": 1.28, "volume": 49926.0}, {"date": "2016-12-23", "close": 1.38, "volume": 69168.0}, {"date": "2016-12-27", "close": 1.26, "volume": 65233.0}, {"date": "2016-12-28", "close": 1.21, "volume": 121208.0}, {"date": "2016-12-29", "close": 1.15, "volume": 83551.0}, {"date": "2016-12-30", "close": 1.15, "volume": 169234.0}, {"date": "2017-01-03", "close": 1.2, "volume": 15224.0}, {"date": "2017-01-04", "close": 1.2111, "volume": 10631.0}, {"date": "2017-01-05", "close": 1.2, "volume": 27396.0}, {"date": "2017-01-06", "close": 1.19, "volume": 19669.0}, {"date": "2017-01-09", "close": 1.16, "volume": 76726.0}, {"date": "2017-01-10", "close": 1.15, "volume": 23490.0}, {"date": "2017-01-11", "close": 1.16, "volume": 154397.0}, {"date": "2017-01-12", "close": 1.13, "volume": 37944.0}, {"date": "2017-01-13", "close": 1.13, "volume": 30103.0}, {"date": "2017-01-17", "close": 1.23, "volume": 237943.0}, {"date": "2017-01-18", "close": 1.2599, "volume": 21349.0}, {"date": "2017-01-19", "close": 1.21, "volume": 13472.0}, {"date": "2017-01-20", "close": 1.23, "volume": 15966.0}, {"date": "2017-01-23", "close": 1.2042, "volume": 51354.0}, {"date": "2017-01-24", "close": 1.2199, "volume": 30172.0}, {"date": "2017-01-25", "close": 1.25, "volume": 116718.0}, {"date": "2017-01-26", "close": 1.24, "volume": 21230.0}, {"date": "2017-01-27", "close": 1.22, "volume": 19031.0}, {"date": "2017-01-30", "close": 1.28, "volume": 57463.0}, {"date": "2017-01-31", "close": 1.28, "volume": 17774.0}, {"date": "2017-02-01", "close": 1.2499, "volume": 19977.0}, {"date": "2017-02-02", "close": 1.28, "volume": 11091.0}, {"date": "2017-02-03", "close": 1.28, "volume": 39873.0}, {"date": "2017-02-06", "close": 1.2799, "volume": 15602.0}, {"date": "2017-02-07", "close": 1.2645, "volume": 35010.0}, {"date": "2017-02-08", "close": 1.23, "volume": 56740.0}, {"date": "2017-02-09", "close": 1.28, "volume": 16954.0}, {"date": "2017-02-10", "close": 1.26, "volume": 22313.0}, {"date": "2017-02-13", "close": 1.24, "volume": 29217.0}, {"date": "2017-02-14", "close": 1.22, "volume": 46645.0}, {"date": "2017-02-15", "close": 1.23, "volume": 44098.0}, {"date": "2017-02-16", "close": 1.21, "volume": 19295.0}, {"date": "2017-02-17", "close": 1.23, "volume": 27922.0}, {"date": "2017-02-21", "close": 1.17, "volume": 54531.0}, {"date": "2017-02-22", "close": 1.16, "volume": 87617.0}, {"date": "2017-02-23", "close": 1.18, "volume": 20062.0}, {"date": "2017-02-24", "close": 1.17, "volume": 32932.0}, {"date": "2017-02-27", "close": 1.17, "volume": 42226.0}, {"date": "2017-02-28", "close": 1.11, "volume": 59475.0}, {"date": "2017-03-01", "close": 1.1, "volume": 22817.0}, {"date": "2017-03-02", "close": 1.07, "volume": 12845.0}, {"date": "2017-03-03", "close": 1.09, "volume": 14506.0}, {"date": "2017-03-06", "close": 1.15, "volume": 41486.0}, {"date": "2017-03-07", "close": 1.14, "volume": 79566.0}, {"date": "2017-03-08", "close": 1.11, "volume": 14027.0}, {"date": "2017-03-09", "close": 1.17, "volume": 48176.0}, {"date": "2017-03-10", "close": 1.15, "volume": 24231.0}, {"date": "2017-03-13", "close": 1.17, "volume": 104414.0}, {"date": "2017-03-14", "close": 1.2, "volume": 48337.0}, {"date": "2017-03-15", "close": 1.14, "volume": 139816.0}, {"date": "2017-03-16", "close": 1.16, "volume": 40043.0}, {"date": "2017-03-17", "close": 1.15, "volume": 44428.0}, {"date": "2017-03-20", "close": 1.12, "volume": 26941.0}, {"date": "2017-03-21", "close": 1.03, "volume": 61387.0}, {"date": "2017-03-22", "close": 1.02, "volume": 54900.0}, {"date": "2017-03-23", "close": 1.0516, "volume": 8995.0}, {"date": "2017-03-24", "close": 1.079, "volume": 14054.0}, {"date": "2017-03-27", "close": 1.0599, "volume": 8693.0}, {"date": "2017-03-28", "close": 1.04, "volume": 19048.0}, {"date": "2017-03-29", "close": 1.04, "volume": 28223.0}, {"date": "2017-03-30", "close": 1.05, "volume": 14205.0}, {"date": "2017-03-31", "close": 1.02, "volume": 25333.0}, {"date": "2017-04-03", "close": 0.97, "volume": 65490.0}, {"date": "2017-04-04", "close": 0.95, "volume": 257136.0}, {"date": "2017-04-05", "close": 0.95, "volume": 132922.0}, {"date": "2017-04-06", "close": 0.98, "volume": 31218.0}, {"date": "2017-04-07", "close": 0.9499, "volume": 38084.0}, {"date": "2017-04-10", "close": 0.93, "volume": 30662.0}, {"date": "2017-04-11", "close": 0.9201, "volume": 38494.0}, {"date": "2017-04-12", "close": 0.97, "volume": 19665.0}, {"date": "2017-04-13", "close": 0.9889, "volume": 18621.0}, {"date": "2017-04-17", "close": 0.96, "volume": 21203.0}, {"date": "2017-04-18", "close": 0.921, "volume": 8059.0}, {"date": "2017-04-19", "close": 0.92, "volume": 47281.0}, {"date": "2017-04-20", "close": 0.9, "volume": 60893.0}, {"date": "2017-04-21", "close": 0.91, "volume": 37753.0}, {"date": "2017-04-24", "close": 0.91, "volume": 55409.0}, {"date": "2017-04-25", "close": 0.948, "volume": 43227.0}, {"date": "2017-04-26", "close": 0.892, "volume": 33334.0}, {"date": "2017-04-27", "close": 0.8924, "volume": 12905.0}, {"date": "2017-04-28", "close": 0.87, "volume": 56086.0}, {"date": "2017-05-01", "close": 0.8506, "volume": 68732.0}, {"date": "2017-05-02", "close": 0.84, "volume": 45358.0}, {"date": "2017-05-03", "close": 0.8021, "volume": 103298.0}, {"date": "2017-05-04", "close": 0.82, "volume": 60377.0}, {"date": "2017-05-05", "close": 0.8, "volume": 37132.0}, {"date": "2017-05-08", "close": 0.7702, "volume": 85270.0}, {"date": "2017-05-09", "close": 0.7601, "volume": 42319.0}, {"date": "2017-05-10", "close": 0.76, "volume": 79652.0}, {"date": "2017-05-11", "close": 0.85, "volume": 107570.0}, {"date": "2017-05-12", "close": 0.8052, "volume": 98635.0}, {"date": "2017-05-15", "close": 0.88, "volume": 97082.0}, {"date": "2017-05-16", "close": 0.825, "volume": 114563.0}, {"date": "2017-05-17", "close": 0.82, "volume": 50967.0}, {"date": "2017-05-18", "close": 0.828, "volume": 48278.0}, {"date": "2017-05-19", "close": 0.88, "volume": 11331.0}, {"date": "2017-05-22", "close": 0.87, "volume": 12878.0}, {"date": "2017-05-23", "close": 0.89, "volume": 30357.0}, {"date": "2017-05-24", "close": 0.918, "volume": 9502.0}, {"date": "2017-05-25", "close": 0.88, "volume": 19947.0}, {"date": "2017-05-26", "close": 0.9, "volume": 45665.0}, {"date": "2017-05-30", "close": 0.8958, "volume": 9416.0}, {"date": "2017-05-31", "close": 0.88, "volume": 19908.0}, {"date": "2017-06-01", "close": 0.875, "volume": 26483.0}, {"date": "2017-06-02", "close": 0.871, "volume": 12005.0}, {"date": "2017-06-05", "close": 0.83, "volume": 41092.0}, {"date": "2017-06-06", "close": 0.855, "volume": 23646.0}, {"date": "2017-06-07", "close": 0.855, "volume": 28305.0}, {"date": "2017-06-08", "close": 0.855, "volume": 25210.0}, {"date": "2017-06-09", "close": 0.855, "volume": 13183.0}, {"date": "2017-06-12", "close": 0.87, "volume": 5559.0}, {"date": "2017-06-13", "close": 0.86, "volume": 7374.0}, {"date": "2017-06-14", "close": 0.87, "volume": 30976.0}, {"date": "2017-06-15", "close": 0.86, "volume": 11655.0}, {"date": "2017-06-16", "close": 0.918, "volume": 16367.0}, {"date": "2017-06-19", "close": 0.88, "volume": 3643.0}, {"date": "2017-06-20", "close": 0.845, "volume": 8043.0}, {"date": "2017-06-21", "close": 0.86, "volume": 3425.0}, {"date": "2017-06-22", "close": 0.87, "volume": 11720.0}, {"date": "2017-06-23", "close": 0.822, "volume": 57625.0}, {"date": "2017-06-26", "close": 0.8282, "volume": 4432.0}, {"date": "2017-06-27", "close": 0.8305, "volume": 8892.0}, {"date": "2017-06-28", "close": 0.827, "volume": 7648.0}, {"date": "2017-06-29", "close": 0.818, "volume": 24363.0}, {"date": "2017-06-30", "close": 0.7901, "volume": 219792.0}, {"date": "2017-07-03", "close": 0.82, "volume": 6773.0}, {"date": "2017-07-05", "close": 0.8, "volume": 74854.0}, {"date": "2017-07-06", "close": 0.8015, "volume": 35098.0}, {"date": "2017-07-07", "close": 0.7911, "volume": 93134.0}, {"date": "2017-07-10", "close": 0.84, "volume": 24099.0}, {"date": "2017-07-11", "close": 0.807, "volume": 55396.0}, {"date": "2017-07-12", "close": 0.825, "volume": 42060.0}, {"date": "2017-07-13", "close": 0.84, "volume": 55125.0}, {"date": "2017-07-14", "close": 0.85, "volume": 37359.0}, {"date": "2017-07-17", "close": 0.87, "volume": 5835.0}, {"date": "2017-07-18", "close": 0.8554, "volume": 7284.0}, {"date": "2017-07-19", "close": 0.86, "volume": 37430.0}, {"date": "2017-07-20", "close": 0.88, "volume": 19098.0}, {"date": "2017-07-21", "close": 0.87, "volume": 11052.0}, {"date": "2017-07-24", "close": 0.86, "volume": 4120.0}, {"date": "2017-07-25", "close": 0.875, "volume": 30034.0}, {"date": "2017-07-26", "close": 0.86, "volume": 11298.0}, {"date": "2017-07-27", "close": 0.865, "volume": 13557.0}, {"date": "2017-07-28", "close": 0.84, "volume": 42162.0}, {"date": "2017-07-31", "close": 0.86, "volume": 43107.0}, {"date": "2017-08-01", "close": 0.84, "volume": 39055.0}, {"date": "2017-08-02", "close": 0.85, "volume": 4034.0}, {"date": "2017-08-03", "close": 0.86, "volume": 21860.0}, {"date": "2017-08-04", "close": 0.88, "volume": 45464.0}, {"date": "2017-08-07", "close": 0.8291, "volume": 13813.0}, {"date": "2017-08-08", "close": 0.87, "volume": 8768.0}, {"date": "2017-08-09", "close": 0.8051, "volume": 7932.0}, {"date": "2017-08-10", "close": 0.8203, "volume": 32298.0}, {"date": "2017-08-11", "close": 0.85, "volume": 11122.0}, {"date": "2017-08-14", "close": 0.87, "volume": 16735.0}, {"date": "2017-08-15", "close": 0.87, "volume": 24626.0}, {"date": "2017-08-16", "close": 0.855, "volume": 19532.0}, {"date": "2017-08-17", "close": 0.85, "volume": 46803.0}, {"date": "2017-08-18", "close": 0.88, "volume": 13159.0}, {"date": "2017-08-21", "close": 0.85, "volume": 17718.0}, {"date": "2017-08-22", "close": 0.8501, "volume": 19649.0}, {"date": "2017-08-23", "close": 0.86, "volume": 6850.0}, {"date": "2017-08-24", "close": 0.86, "volume": 12530.0}, {"date": "2017-08-25", "close": 0.835, "volume": 29369.0}, {"date": "2017-08-28", "close": 0.85, "volume": 14595.0}, {"date": "2017-08-29", "close": 0.835, "volume": 9424.0}, {"date": "2017-08-30", "close": 0.9401, "volume": 1708985.0}, {"date": "2017-08-31", "close": 0.903, "volume": 228945.0}, {"date": "2017-09-01", "close": 0.8698, "volume": 240728.0}, {"date": "2017-09-05", "close": 0.87, "volume": 46741.0}, {"date": "2017-09-06", "close": 0.88, "volume": 27423.0}, {"date": "2017-09-07", "close": 0.86, "volume": 38816.0}, {"date": "2017-09-08", "close": 0.868, "volume": 33569.0}, {"date": "2017-09-11", "close": 0.86, "volume": 24972.0}, {"date": "2017-09-12", "close": 0.9056, "volume": 115154.0}, {"date": "2017-09-13", "close": 0.8758, "volume": 102985.0}, {"date": "2017-09-14", "close": 0.93, "volume": 170023.0}, {"date": "2017-09-15", "close": 0.91, "volume": 133086.0}, {"date": "2017-09-18", "close": 0.94, "volume": 49419.0}, {"date": "2017-09-19", "close": 0.99, "volume": 489638.0}, {"date": "2017-09-20", "close": 0.962, "volume": 92340.0}, {"date": "2017-09-21", "close": 1.0679, "volume": 234861.0}, {"date": "2017-09-22", "close": 1.14, "volume": 77714.0}, {"date": "2017-09-25", "close": 1.11, "volume": 23294.0}, {"date": "2017-09-26", "close": 1.06, "volume": 33251.0}, {"date": "2017-09-27", "close": 1.04, "volume": 153583.0}, {"date": "2017-09-28", "close": 1.0, "volume": 37262.0}, {"date": "2017-09-29", "close": 1.02, "volume": 56377.0}, {"date": "2017-10-02", "close": 1.04, "volume": 16429.0}, {"date": "2017-10-03", "close": 1.04, "volume": 55326.0}, {"date": "2017-10-04", "close": 1.06, "volume": 52337.0}, {"date": "2017-10-05", "close": 1.06, "volume": 49182.0}, {"date": "2017-10-06", "close": 1.06, "volume": 55434.0}, {"date": "2017-10-09", "close": 1.12, "volume": 31750.0}, {"date": "2017-10-10", "close": 1.13, "volume": 130558.0}, {"date": "2017-10-11", "close": 1.1299, "volume": 17628.0}, {"date": "2017-10-12", "close": 1.1, "volume": 11878.0}, {"date": "2017-10-13", "close": 1.1, "volume": 53415.0}, {"date": "2017-10-16", "close": 1.07, "volume": 20040.0}, {"date": "2017-10-17", "close": 1.0201, "volume": 29248.0}, {"date": "2017-10-18", "close": 1.05, "volume": 45152.0}, {"date": "2017-10-19", "close": 1.08, "volume": 13552.0}, {"date": "2017-10-20", "close": 1.02, "volume": 25682.0}, {"date": "2017-10-23", "close": 0.961, "volume": 124591.0}, {"date": "2017-10-24", "close": 1.0, "volume": 28485.0}, {"date": "2017-10-25", "close": 0.97, "volume": 66401.0}, {"date": "2017-10-26", "close": 0.988, "volume": 36477.0}, {"date": "2017-10-27", "close": 0.9699, "volume": 52240.0}, {"date": "2017-10-30", "close": 0.978, "volume": 12421.0}, {"date": "2017-10-31", "close": 0.911, "volume": 120515.0}, {"date": "2017-11-01", "close": 0.95, "volume": 19976.0}, {"date": "2017-11-02", "close": 0.958, "volume": 12906.0}, {"date": "2017-11-03", "close": 0.951, "volume": 32997.0}, {"date": "2017-11-06", "close": 0.968, "volume": 27992.0}, {"date": "2017-11-07", "close": 1.01, "volume": 199252.0}, {"date": "2017-11-08", "close": 0.97, "volume": 72312.0}, {"date": "2017-11-09", "close": 0.965, "volume": 7843.0}, {"date": "2017-11-10", "close": 1.0, "volume": 124825.0}, {"date": "2017-11-13", "close": 1.03, "volume": 76419.0}, {"date": "2017-11-14", "close": 1.02, "volume": 188063.0}, {"date": "2017-11-15", "close": 0.98, "volume": 48755.0}, {"date": "2017-11-16", "close": 0.97, "volume": 29879.0}, {"date": "2017-11-17", "close": 0.97, "volume": 10129.0}, {"date": "2017-11-20", "close": 0.96, "volume": 9629.0}, {"date": "2017-11-21", "close": 0.96, "volume": 59592.0}, {"date": "2017-11-22", "close": 0.9504, "volume": 22910.0}, {"date": "2017-11-24", "close": 0.97, "volume": 2158.0}, {"date": "2017-11-27", "close": 0.965, "volume": 13947.0}, {"date": "2017-11-28", "close": 0.99, "volume": 153593.0}, {"date": "2017-11-29", "close": 1.0, "volume": 95952.0}, {"date": "2017-11-30", "close": 0.9501, "volume": 39586.0}, {"date": "2017-12-01", "close": 0.96, "volume": 75447.0}, {"date": "2017-12-04", "close": 0.9501, "volume": 25051.0}, {"date": "2017-12-05", "close": 0.9757, "volume": 39720.0}, {"date": "2017-12-06", "close": 0.97, "volume": 23572.0}, {"date": "2017-12-07", "close": 0.95, "volume": 26505.0}, {"date": "2017-12-08", "close": 1.0, "volume": 101270.0}, {"date": "2017-12-11", "close": 0.9809, "volume": 16005.0}, {"date": "2017-12-12", "close": 1.01, "volume": 69297.0}, {"date": "2017-12-13", "close": 1.01, "volume": 37371.0}, {"date": "2017-12-14", "close": 0.96, "volume": 67681.0}, {"date": "2017-12-15", "close": 0.94, "volume": 102164.0}, {"date": "2017-12-18", "close": 0.9601, "volume": 32863.0}, {"date": "2017-12-19", "close": 0.98, "volume": 71798.0}, {"date": "2017-12-20", "close": 0.981, "volume": 28429.0}, {"date": "2017-12-21", "close": 1.08, "volume": 1048653.0}, {"date": "2017-12-22", "close": 1.05, "volume": 158837.0}, {"date": "2017-12-26", "close": 1.11, "volume": 201011.0}, {"date": "2017-12-27", "close": 1.17, "volume": 122604.0}, {"date": "2017-12-28", "close": 1.1401, "volume": 104195.0}, {"date": "2017-12-29", "close": 1.12, "volume": 68330.0}, {"date": "2018-01-02", "close": 1.08, "volume": 52297.0}, {"date": "2018-01-03", "close": 1.13, "volume": 49236.0}, {"date": "2018-01-04", "close": 1.16, "volume": 47659.0}, {"date": "2018-01-05", "close": 1.14, "volume": 24470.0}, {"date": "2018-01-08", "close": 1.15, "volume": 16609.0}, {"date": "2018-01-09", "close": 1.14, "volume": 26314.0}, {"date": "2018-01-10", "close": 1.14, "volume": 47465.0}, {"date": "2018-01-11", "close": 1.19, "volume": 19317.0}, {"date": "2018-01-12", "close": 1.19, "volume": 9618.0}, {"date": "2018-01-16", "close": 1.19, "volume": 26482.0}, {"date": "2018-01-17", "close": 1.14, "volume": 33875.0}, {"date": "2018-01-18", "close": 1.16, "volume": 77291.0}, {"date": "2018-01-19", "close": 1.15, "volume": 23685.0}, {"date": "2018-01-22", "close": 1.1699, "volume": 16025.0}, {"date": "2018-01-23", "close": 1.15, "volume": 10600.0}, {"date": "2018-01-24", "close": 1.1494, "volume": 27390.0}, {"date": "2018-01-25", "close": 1.18, "volume": 14824.0}, {"date": "2018-01-26", "close": 1.18, "volume": 19817.0}, {"date": "2018-01-29", "close": 1.16, "volume": 37647.0}, {"date": "2018-01-30", "close": 1.165, "volume": 14565.0}, {"date": "2018-01-31", "close": 1.14, "volume": 15432.0}, {"date": "2018-02-01", "close": 1.139, "volume": 10237.0}, {"date": "2018-02-02", "close": 1.08, "volume": 22909.0}, {"date": "2018-02-05", "close": 1.02, "volume": 69423.0}, {"date": "2018-02-06", "close": 1.0, "volume": 45138.0}, {"date": "2018-02-07", "close": 1.01, "volume": 23679.0}, {"date": "2018-02-08", "close": 1.0033, "volume": 12263.0}, {"date": "2018-02-09", "close": 1.03, "volume": 40837.0}, {"date": "2018-02-12", "close": 1.07, "volume": 41875.0}, {"date": "2018-02-13", "close": 1.04, "volume": 15735.0}, {"date": "2018-02-14", "close": 1.14, "volume": 29439.0}, {"date": "2018-02-15", "close": 1.16, "volume": 36918.0}, {"date": "2018-02-16", "close": 1.13, "volume": 17503.0}, {"date": "2018-02-20", "close": 1.09, "volume": 22333.0}, {"date": "2018-02-21", "close": 1.11, "volume": 10873.0}, {"date": "2018-02-22", "close": 1.06, "volume": 11101.0}, {"date": "2018-02-23", "close": 1.08, "volume": 27570.0}, {"date": "2018-02-26", "close": 1.11, "volume": 37958.0}, {"date": "2018-02-27", "close": 1.09, "volume": 6836.0}, {"date": "2018-02-28", "close": 1.09, "volume": 26044.0}, {"date": "2018-03-01", "close": 1.1, "volume": 4298.0}, {"date": "2018-03-02", "close": 1.09, "volume": 41984.0}, {"date": "2018-03-05", "close": 1.08, "volume": 11936.0}, {"date": "2018-03-06", "close": 1.09, "volume": 30015.0}, {"date": "2018-03-07", "close": 1.09, "volume": 17066.0}, {"date": "2018-03-08", "close": 1.06, "volume": 4735.0}, {"date": "2018-03-09", "close": 1.13, "volume": 36674.0}, {"date": "2018-03-12", "close": 1.15, "volume": 22439.0}, {"date": "2018-03-13", "close": 1.57, "volume": 1307785.0}, {"date": "2018-03-14", "close": 1.56, "volume": 794882.0}, {"date": "2018-03-15", "close": 1.37, "volume": 209839.0}, {"date": "2018-03-16", "close": 1.29, "volume": 139949.0}, {"date": "2018-03-19", "close": 1.45, "volume": 101154.0}, {"date": "2018-03-20", "close": 1.44, "volume": 81222.0}, {"date": "2018-03-21", "close": 1.39, "volume": 45048.0}, {"date": "2018-03-22", "close": 1.37, "volume": 42208.0}, {"date": "2018-03-23", "close": 1.29, "volume": 63093.0}, {"date": "2018-03-26", "close": 1.27, "volume": 63948.0}, {"date": "2018-03-27", "close": 1.27, "volume": 144981.0}, {"date": "2018-03-28", "close": 1.21, "volume": 62299.0}, {"date": "2018-03-29", "close": 1.2, "volume": 64050.0}, {"date": "2018-04-02", "close": 1.22, "volume": 72530.0}, {"date": "2018-04-03", "close": 1.32, "volume": 54946.0}, {"date": "2018-04-04", "close": 1.38, "volume": 211343.0}, {"date": "2018-04-05", "close": 1.4, "volume": 163004.0}, {"date": "2018-04-06", "close": 1.39, "volume": 52030.0}, {"date": "2018-04-09", "close": 1.35, "volume": 93410.0}, {"date": "2018-04-10", "close": 1.4, "volume": 40556.0}, {"date": "2018-04-11", "close": 1.39, "volume": 61324.0}, {"date": "2018-04-12", "close": 1.4, "volume": 20026.0}, {"date": "2018-04-13", "close": 1.42, "volume": 14170.0}, {"date": "2018-04-16", "close": 1.35, "volume": 79965.0}, {"date": "2018-04-17", "close": 1.4, "volume": 30388.0}, {"date": "2018-04-18", "close": 1.38, "volume": 29418.0}, {"date": "2018-04-19", "close": 1.39, "volume": 13085.0}, {"date": "2018-04-20", "close": 1.35, "volume": 23919.0}, {"date": "2018-04-23", "close": 1.32, "volume": 18038.0}, {"date": "2018-04-24", "close": 1.33, "volume": 6084.0}, {"date": "2018-04-25", "close": 1.3, "volume": 12396.0}, {"date": "2018-04-26", "close": 1.33, "volume": 6535.0}, {"date": "2018-04-27", "close": 1.33, "volume": 9018.0}, {"date": "2018-04-30", "close": 1.28, "volume": 13254.0}, {"date": "2018-05-01", "close": 1.27, "volume": 19173.0}, {"date": "2018-05-02", "close": 1.34, "volume": 31431.0}, {"date": "2018-05-03", "close": 1.35, "volume": 25890.0}, {"date": "2018-05-04", "close": 1.33, "volume": 7260.0}, {"date": "2018-05-07", "close": 1.351, "volume": 19874.0}, {"date": "2018-05-08", "close": 1.39, "volume": 20862.0}, {"date": "2018-05-09", "close": 1.38, "volume": 52044.0}, {"date": "2018-05-10", "close": 1.28, "volume": 77150.0}, {"date": "2018-05-11", "close": 1.23, "volume": 204248.0}, {"date": "2018-05-14", "close": 1.19, "volume": 32361.0}, {"date": "2018-05-15", "close": 1.2, "volume": 42939.0}, {"date": "2018-05-16", "close": 1.17, "volume": 71057.0}, {"date": "2018-05-17", "close": 1.19, "volume": 18487.0}, {"date": "2018-05-18", "close": 1.2, "volume": 50301.0}, {"date": "2018-05-21", "close": 1.2, "volume": 16231.0}, {"date": "2018-05-22", "close": 1.19, "volume": 12808.0}, {"date": "2018-05-23", "close": 1.17, "volume": 30597.0}, {"date": "2018-05-24", "close": 1.15, "volume": 28680.0}, {"date": "2018-05-25", "close": 1.15, "volume": 27287.0}, {"date": "2018-05-29", "close": 1.13, "volume": 47585.0}, {"date": "2018-05-30", "close": 1.13, "volume": 16399.0}, {"date": "2018-05-31", "close": 1.15, "volume": 21272.0}, {"date": "2018-06-01", "close": 1.15, "volume": 19990.0}, {"date": "2018-06-04", "close": 1.09, "volume": 84198.0}, {"date": "2018-06-05", "close": 1.16, "volume": 33256.0}, {"date": "2018-06-06", "close": 1.11, "volume": 24142.0}, {"date": "2018-06-07", "close": 1.14, "volume": 5207.0}, {"date": "2018-06-08", "close": 1.12, "volume": 37073.0}, {"date": "2018-06-11", "close": 1.14, "volume": 55597.0}, {"date": "2018-06-12", "close": 1.16, "volume": 33355.0}, {"date": "2018-06-13", "close": 1.16, "volume": 36240.0}, {"date": "2018-06-14", "close": 1.1456, "volume": 3359.0}, {"date": "2018-06-15", "close": 1.1, "volume": 46545.0}, {"date": "2018-06-18", "close": 1.15, "volume": 23888.0}, {"date": "2018-06-19", "close": 1.1, "volume": 30544.0}, {"date": "2018-06-20", "close": 1.12, "volume": 18307.0}, {"date": "2018-06-21", "close": 1.1008, "volume": 31105.0}, {"date": "2018-06-22", "close": 1.11, "volume": 38941.0}, {"date": "2018-06-25", "close": 1.07, "volume": 75283.0}, {"date": "2018-06-26", "close": 1.0689, "volume": 20116.0}, {"date": "2018-06-27", "close": 0.995, "volume": 123053.0}, {"date": "2018-06-28", "close": 1.04, "volume": 50509.0}, {"date": "2018-06-29", "close": 1.08, "volume": 45875.0}, {"date": "2018-07-02", "close": 1.04, "volume": 15392.0}, {"date": "2018-07-03", "close": 0.9892, "volume": 26074.0}, {"date": "2018-07-05", "close": 1.03, "volume": 15921.0}, {"date": "2018-07-06", "close": 0.9841, "volume": 30998.0}, {"date": "2018-07-09", "close": 0.9702, "volume": 101385.0}, {"date": "2018-07-10", "close": 0.981, "volume": 42765.0}, {"date": "2018-07-11", "close": 1.0, "volume": 38434.0}, {"date": "2018-07-12", "close": 1.04, "volume": 21355.0}, {"date": "2018-07-13", "close": 1.0, "volume": 8170.0}, {"date": "2018-07-16", "close": 0.98, "volume": 15395.0}, {"date": "2018-07-17", "close": 0.9863, "volume": 18992.0}, {"date": "2018-07-18", "close": 1.0019, "volume": 15685.0}, {"date": "2018-07-19", "close": 1.0, "volume": 8114.0}, {"date": "2018-07-20", "close": 0.9725, "volume": 22640.0}, {"date": "2018-07-23", "close": 1.0, "volume": 9593.0}, {"date": "2018-07-24", "close": 0.982, "volume": 15688.0}, {"date": "2018-07-25", "close": 1.01, "volume": 8344.0}, {"date": "2018-07-26", "close": 1.009, "volume": 13616.0}, {"date": "2018-07-27", "close": 1.0, "volume": 16882.0}, {"date": "2018-07-30", "close": 1.04, "volume": 5331.0}, {"date": "2018-07-31", "close": 0.98, "volume": 14789.0}, {"date": "2018-08-01", "close": 0.9942, "volume": 46014.0}, {"date": "2018-08-02", "close": 1.0, "volume": 8551.0}, {"date": "2018-08-03", "close": 0.97, "volume": 4944.0}, {"date": "2018-08-06", "close": 0.99, "volume": 13778.0}, {"date": "2018-08-07", "close": 0.9938, "volume": 27694.0}, {"date": "2018-08-08", "close": 1.03, "volume": 21911.0}, {"date": "2018-08-09", "close": 1.03, "volume": 41646.0}, {"date": "2018-08-10", "close": 1.03, "volume": 32152.0}, {"date": "2018-08-13", "close": 1.03, "volume": 12589.0}, {"date": "2018-08-14", "close": 1.03, "volume": 59665.0}, {"date": "2018-08-15", "close": 1.0, "volume": 73111.0}, {"date": "2018-08-16", "close": 0.9801, "volume": 53347.0}, {"date": "2018-08-17", "close": 1.01, "volume": 24117.0}, {"date": "2018-08-20", "close": 1.0207, "volume": 2329.0}, {"date": "2018-08-21", "close": 0.98, "volume": 22750.0}, {"date": "2018-08-22", "close": 1.04, "volume": 66051.0}, {"date": "2018-08-23", "close": 1.0201, "volume": 27440.0}, {"date": "2018-08-24", "close": 1.12, "volume": 229661.0}, {"date": "2018-08-27", "close": 1.11, "volume": 19660.0}, {"date": "2018-08-28", "close": 1.12, "volume": 23898.0}, {"date": "2018-08-29", "close": 1.15, "volume": 4845.0}, {"date": "2018-08-30", "close": 1.17, "volume": 41573.0}, {"date": "2018-08-31", "close": 1.18, "volume": 119913.0}, {"date": "2018-09-04", "close": 1.1695, "volume": 30902.0}, {"date": "2018-09-05", "close": 1.155, "volume": 28932.0}, {"date": "2018-09-06", "close": 1.1195, "volume": 18864.0}, {"date": "2018-09-07", "close": 1.16, "volume": 11737.0}, {"date": "2018-09-10", "close": 1.23, "volume": 1071457.0}, {"date": "2018-09-11", "close": 1.28, "volume": 203632.0}, {"date": "2018-09-12", "close": 1.27, "volume": 85307.0}, {"date": "2018-09-13", "close": 1.3, "volume": 36299.0}, {"date": "2018-09-14", "close": 1.34, "volume": 135167.0}, {"date": "2018-09-17", "close": 1.4, "volume": 137556.0}, {"date": "2018-09-18", "close": 1.42, "volume": 53156.0}, {"date": "2018-09-19", "close": 1.41, "volume": 40816.0}, {"date": "2018-09-20", "close": 1.3, "volume": 91683.0}, {"date": "2018-09-21", "close": 1.35, "volume": 12931.0}, {"date": "2018-09-24", "close": 1.33, "volume": 33166.0}, {"date": "2018-09-25", "close": 1.3, "volume": 12432.0}, {"date": "2018-09-26", "close": 1.3, "volume": 29976.0}, {"date": "2018-09-27", "close": 1.2801, "volume": 18601.0}, {"date": "2018-09-28", "close": 1.3, "volume": 25872.0}, {"date": "2018-10-01", "close": 1.3, "volume": 35379.0}, {"date": "2018-10-02", "close": 1.3361, "volume": 29301.0}, {"date": "2018-10-03", "close": 1.34, "volume": 35146.0}, {"date": "2018-10-04", "close": 1.32, "volume": 25288.0}, {"date": "2018-10-05", "close": 1.35, "volume": 17845.0}, {"date": "2018-10-08", "close": 1.3, "volume": 21725.0}, {"date": "2018-10-09", "close": 1.32, "volume": 55900.0}, {"date": "2018-10-10", "close": 1.28, "volume": 69470.0}, {"date": "2018-10-11", "close": 1.23, "volume": 21989.0}, {"date": "2018-10-12", "close": 1.28, "volume": 31457.0}, {"date": "2018-10-15", "close": 1.21, "volume": 25762.0}, {"date": "2018-10-16", "close": 1.22, "volume": 25819.0}, {"date": "2018-10-17", "close": 1.27, "volume": 56911.0}, {"date": "2018-10-18", "close": 1.23, "volume": 20025.0}, {"date": "2018-10-19", "close": 1.23, "volume": 24745.0}, {"date": "2018-10-22", "close": 1.17, "volume": 41585.0}, {"date": "2018-10-23", "close": 1.17, "volume": 51170.0}, {"date": "2018-10-24", "close": 1.15, "volume": 3424.0}, {"date": "2018-10-25", "close": 1.16, "volume": 18092.0}, {"date": "2018-10-26", "close": 1.1501, "volume": 22390.0}, {"date": "2018-10-29", "close": 1.2492, "volume": 53054.0}, {"date": "2018-10-30", "close": 1.2299, "volume": 27436.0}, {"date": "2018-10-31", "close": 1.2, "volume": 6304.0}, {"date": "2018-11-01", "close": 1.25, "volume": 193154.0}, {"date": "2018-11-02", "close": 1.23, "volume": 25727.0}, {"date": "2018-11-05", "close": 1.25, "volume": 29097.0}, {"date": "2018-11-06", "close": 1.31, "volume": 30399.0}, {"date": "2018-11-07", "close": 1.45, "volume": 158986.0}, {"date": "2018-11-08", "close": 1.475, "volume": 86393.0}, {"date": "2018-11-09", "close": 1.4899, "volume": 52969.0}, {"date": "2018-11-12", "close": 1.46, "volume": 96510.0}, {"date": "2018-11-13", "close": 1.35, "volume": 299257.0}, {"date": "2018-11-14", "close": 1.3, "volume": 42280.0}, {"date": "2018-11-15", "close": 1.28, "volume": 4737.0}, {"date": "2018-11-16", "close": 1.26, "volume": 20158.0}, {"date": "2018-11-19", "close": 1.28, "volume": 57544.0}, {"date": "2018-11-20", "close": 1.25, "volume": 21748.0}, {"date": "2018-11-21", "close": 1.21, "volume": 23321.0}, {"date": "2018-11-23", "close": 1.2, "volume": 4165.0}, {"date": "2018-11-26", "close": 1.22, "volume": 20596.0}, {"date": "2018-11-27", "close": 1.19, "volume": 4002.0}, {"date": "2018-11-28", "close": 1.23, "volume": 53688.0}, {"date": "2018-11-29", "close": 1.28, "volume": 20914.0}, {"date": "2018-11-30", "close": 1.21, "volume": 28738.0}, {"date": "2018-12-03", "close": 1.28, "volume": 36031.0}, {"date": "2018-12-04", "close": 1.3, "volume": 28635.0}, {"date": "2018-12-06", "close": 1.26, "volume": 57485.0}, {"date": "2018-12-07", "close": 1.28, "volume": 47627.0}, {"date": "2018-12-10", "close": 1.26, "volume": 18947.0}, {"date": "2018-12-11", "close": 1.26, "volume": 10382.0}, {"date": "2018-12-12", "close": 1.21, "volume": 21800.0}, {"date": "2018-12-13", "close": 1.28, "volume": 25261.0}, {"date": "2018-12-14", "close": 1.2476, "volume": 49854.0}, {"date": "2018-12-17", "close": 1.24, "volume": 87784.0}, {"date": "2018-12-18", "close": 1.24, "volume": 47257.0}, {"date": "2018-12-19", "close": 1.25, "volume": 19989.0}, {"date": "2018-12-20", "close": 1.24, "volume": 6800.0}, {"date": "2018-12-21", "close": 1.22, "volume": 53095.0}, {"date": "2018-12-24", "close": 1.21, "volume": 12004.0}, {"date": "2018-12-26", "close": 1.21, "volume": 49189.0}, {"date": "2018-12-27", "close": 1.18, "volume": 51431.0}, {"date": "2018-12-28", "close": 1.23, "volume": 76607.0}, {"date": "2018-12-31", "close": 1.19, "volume": 38922.0}, {"date": "2019-01-02", "close": 1.25, "volume": 22365.0}, {"date": "2019-01-03", "close": 1.185, "volume": 24550.0}, {"date": "2019-01-04", "close": 1.275, "volume": 113212.0}, {"date": "2019-01-07", "close": 1.2, "volume": 16768.0}, {"date": "2019-01-08", "close": 1.27, "volume": 25362.0}, {"date": "2019-01-09", "close": 1.25, "volume": 31817.0}, {"date": "2019-01-10", "close": 1.305, "volume": 58812.0}, {"date": "2019-01-11", "close": 1.3617, "volume": 68479.0}, {"date": "2019-01-14", "close": 1.32, "volume": 38806.0}, {"date": "2019-01-15", "close": 1.305, "volume": 21527.0}, {"date": "2019-01-16", "close": 1.29, "volume": 14214.0}, {"date": "2019-01-17", "close": 1.17, "volume": 95733.0}, {"date": "2019-01-18", "close": 1.2, "volume": 191292.0}, {"date": "2019-01-22", "close": 1.2, "volume": 87356.0}, {"date": "2019-01-23", "close": 1.22, "volume": 21517.0}, {"date": "2019-01-24", "close": 1.18, "volume": 84289.0}, {"date": "2019-01-25", "close": 1.19, "volume": 45992.0}, {"date": "2019-01-28", "close": 1.2, "volume": 31775.0}, {"date": "2019-01-29", "close": 1.21, "volume": 35617.0}, {"date": "2019-01-30", "close": 1.21, "volume": 27797.0}, {"date": "2019-01-31", "close": 1.2448, "volume": 17769.0}, {"date": "2019-02-01", "close": 1.23, "volume": 25381.0}, {"date": "2019-02-04", "close": 1.27, "volume": 13957.0}, {"date": "2019-02-05", "close": 1.23, "volume": 33980.0}, {"date": "2019-02-06", "close": 1.18, "volume": 41117.0}, {"date": "2019-02-07", "close": 1.21, "volume": 5747.0}, {"date": "2019-02-08", "close": 1.21, "volume": 27289.0}, {"date": "2019-02-11", "close": 1.22, "volume": 46931.0}, {"date": "2019-02-12", "close": 1.22, "volume": 30752.0}, {"date": "2019-02-13", "close": 1.225, "volume": 22920.0}, {"date": "2019-02-14", "close": 1.24, "volume": 55371.0}, {"date": "2019-02-15", "close": 1.24, "volume": 28806.0}, {"date": "2019-02-19", "close": 1.28, "volume": 7534.0}, {"date": "2019-02-20", "close": 1.22, "volume": 37514.0}, {"date": "2019-02-21", "close": 1.236, "volume": 12813.0}, {"date": "2019-02-22", "close": 1.27, "volume": 31142.0}, {"date": "2019-02-25", "close": 1.27, "volume": 18888.0}, {"date": "2019-02-26", "close": 1.27, "volume": 30129.0}, {"date": "2019-02-27", "close": 1.27, "volume": 9080.0}, {"date": "2019-02-28", "close": 1.2301, "volume": 27269.0}, {"date": "2019-03-01", "close": 1.41, "volume": 86469.0}, {"date": "2019-03-04", "close": 1.35, "volume": 157316.0}, {"date": "2019-03-05", "close": 1.35, "volume": 12559.0}, {"date": "2019-03-06", "close": 1.36, "volume": 7097.0}, {"date": "2019-03-07", "close": 1.28, "volume": 122636.0}, {"date": "2019-03-08", "close": 1.35, "volume": 6804.0}, {"date": "2019-03-11", "close": 1.35, "volume": 96924.0}, {"date": "2019-03-12", "close": 1.31, "volume": 12009.0}, {"date": "2019-03-13", "close": 1.33, "volume": 59215.0}, {"date": "2019-03-14", "close": 1.3133, "volume": 63173.0}, {"date": "2019-03-15", "close": 1.35, "volume": 479147.0}, {"date": "2019-03-18", "close": 1.33, "volume": 45090.0}, {"date": "2019-03-19", "close": 1.27, "volume": 171232.0}, {"date": "2019-03-20", "close": 1.32, "volume": 323008.0}, {"date": "2019-03-21", "close": 1.52, "volume": 522704.0}, {"date": "2019-03-22", "close": 1.65, "volume": 856558.0}, {"date": "2019-03-25", "close": 1.85, "volume": 944633.0}, {"date": "2019-03-26", "close": 1.72, "volume": 466438.0}, {"date": "2019-03-27", "close": 1.755, "volume": 266459.0}, {"date": "2019-03-28", "close": 1.755, "volume": 178371.0}, {"date": "2019-03-29", "close": 1.67, "volume": 174674.0}, {"date": "2019-04-01", "close": 1.76, "volume": 221821.0}, {"date": "2019-04-02", "close": 1.86, "volume": 212887.0}, {"date": "2019-04-03", "close": 2.19, "volume": 780115.0}, {"date": "2019-04-04", "close": 2.16, "volume": 772204.0}, {"date": "2019-04-05", "close": 2.4, "volume": 572238.0}, {"date": "2019-04-08", "close": 2.72, "volume": 1599280.0}, {"date": "2019-04-09", "close": 2.8, "volume": 1413887.0}, {"date": "2019-04-10", "close": 2.43, "volume": 1363490.0}, {"date": "2019-04-11", "close": 2.58, "volume": 682919.0}, {"date": "2019-04-12", "close": 2.58, "volume": 490924.0}, {"date": "2019-04-15", "close": 2.54, "volume": 465927.0}, {"date": "2019-04-16", "close": 2.35, "volume": 495280.0}, {"date": "2019-04-17", "close": 2.28, "volume": 277951.0}, {"date": "2019-04-18", "close": 2.44, "volume": 293291.0}, {"date": "2019-04-22", "close": 2.45, "volume": 502213.0}, {"date": "2019-04-23", "close": 2.66, "volume": 340998.0}, {"date": "2019-04-24", "close": 2.73, "volume": 268122.0}, {"date": "2019-04-25", "close": 2.7, "volume": 107117.0}, {"date": "2019-04-26", "close": 2.72, "volume": 155162.0}, {"date": "2019-04-29", "close": 2.66, "volume": 193001.0}, {"date": "2019-04-30", "close": 2.63, "volume": 263734.0}, {"date": "2019-05-01", "close": 2.56, "volume": 166404.0}, {"date": "2019-05-02", "close": 2.29, "volume": 709647.0}, {"date": "2019-05-03", "close": 2.44, "volume": 196857.0}, {"date": "2019-05-06", "close": 2.48, "volume": 169462.0}, {"date": "2019-05-07", "close": 2.62, "volume": 216647.0}, {"date": "2019-05-08", "close": 2.65, "volume": 213057.0}, {"date": "2019-05-09", "close": 2.6, "volume": 186675.0}, {"date": "2019-05-10", "close": 2.6, "volume": 116118.0}, {"date": "2019-05-13", "close": 2.48, "volume": 211612.0}, {"date": "2019-05-14", "close": 1.61, "volume": 1139567.0}, {"date": "2019-05-15", "close": 1.5, "volume": 546219.0}, {"date": "2019-05-16", "close": 1.58, "volume": 333985.0}, {"date": "2019-05-17", "close": 1.6, "volume": 204962.0}, {"date": "2019-05-20", "close": 1.51, "volume": 395036.0}, {"date": "2019-05-21", "close": 1.5, "volume": 461027.0}, {"date": "2019-05-22", "close": 1.56, "volume": 192621.0}, {"date": "2019-05-23", "close": 1.59, "volume": 348299.0}, {"date": "2019-05-24", "close": 1.75, "volume": 334075.0}, {"date": "2019-05-28", "close": 1.63, "volume": 278511.0}, {"date": "2019-05-29", "close": 1.54, "volume": 289221.0}, {"date": "2019-05-30", "close": 1.52, "volume": 90258.0}, {"date": "2019-05-31", "close": 1.51, "volume": 109323.0}, {"date": "2019-06-03", "close": 1.58, "volume": 165410.0}, {"date": "2019-06-04", "close": 1.7, "volume": 181702.0}, {"date": "2019-06-05", "close": 1.67, "volume": 68591.0}, {"date": "2019-06-06", "close": 1.68, "volume": 92418.0}, {"date": "2019-06-07", "close": 1.69, "volume": 229455.0}, {"date": "2019-06-10", "close": 1.71, "volume": 86515.0}, {"date": "2019-06-11", "close": 1.57, "volume": 117094.0}, {"date": "2019-06-12", "close": 1.54, "volume": 86317.0}, {"date": "2019-06-13", "close": 1.49, "volume": 70744.0}, {"date": "2019-06-14", "close": 1.38, "volume": 142079.0}, {"date": "2019-06-17", "close": 1.22, "volume": 402301.0}, {"date": "2019-06-18", "close": 1.22, "volume": 188663.0}, {"date": "2019-06-19", "close": 1.23, "volume": 129361.0}, {"date": "2019-06-20", "close": 1.29, "volume": 148780.0}, {"date": "2019-06-21", "close": 1.31, "volume": 80893.0}, {"date": "2019-06-24", "close": 1.28, "volume": 98376.0}, {"date": "2019-06-25", "close": 1.3, "volume": 60442.0}, {"date": "2019-06-26", "close": 1.31, "volume": 72287.0}, {"date": "2019-06-27", "close": 1.3808, "volume": 166003.0}, {"date": "2019-06-28", "close": 1.4, "volume": 193207.0}, {"date": "2019-07-01", "close": 1.36, "volume": 38193.0}, {"date": "2019-07-02", "close": 1.43, "volume": 116263.0}, {"date": "2019-07-03", "close": 1.41, "volume": 21574.0}, {"date": "2019-07-05", "close": 1.39, "volume": 47102.0}, {"date": "2019-07-08", "close": 1.4, "volume": 29769.0}, {"date": "2019-07-09", "close": 1.37, "volume": 47579.0}, {"date": "2019-07-10", "close": 1.36, "volume": 38247.0}, {"date": "2019-07-11", "close": 1.37, "volume": 44351.0}, {"date": "2019-07-12", "close": 1.42, "volume": 44683.0}, {"date": "2019-07-15", "close": 1.32, "volume": 99988.0}, {"date": "2019-07-16", "close": 1.36, "volume": 51625.0}, {"date": "2019-07-17", "close": 1.23, "volume": 104054.0}, {"date": "2019-07-18", "close": 1.2, "volume": 111115.0}, {"date": "2019-07-19", "close": 1.23, "volume": 49648.0}, {"date": "2019-07-22", "close": 1.206, "volume": 52849.0}, {"date": "2019-07-23", "close": 1.19, "volume": 76427.0}, {"date": "2019-07-24", "close": 1.19, "volume": 71897.0}, {"date": "2019-07-25", "close": 1.11, "volume": 111665.0}, {"date": "2019-07-26", "close": 1.11, "volume": 115759.0}, {"date": "2019-07-29", "close": 1.08, "volume": 162493.0}, {"date": "2019-07-30", "close": 1.09, "volume": 63990.0}, {"date": "2019-07-31", "close": 1.07, "volume": 145189.0}, {"date": "2019-08-01", "close": 1.08, "volume": 49300.0}, {"date": "2019-08-02", "close": 1.04, "volume": 44498.0}, {"date": "2019-08-05", "close": 1.06, "volume": 45314.0}, {"date": "2019-08-06", "close": 1.05, "volume": 34647.0}, {"date": "2019-08-07", "close": 1.05, "volume": 15857.0}, {"date": "2019-08-08", "close": 1.02, "volume": 28908.0}, {"date": "2019-08-09", "close": 1.07, "volume": 26190.0}, {"date": "2019-08-12", "close": 1.04, "volume": 22482.0}, {"date": "2019-08-13", "close": 1.03, "volume": 159575.0}, {"date": "2019-08-14", "close": 0.944, "volume": 189994.0}, {"date": "2019-08-15", "close": 0.9201, "volume": 128981.0}, {"date": "2019-08-16", "close": 0.8901, "volume": 63937.0}, {"date": "2019-08-19", "close": 0.88, "volume": 86217.0}, {"date": "2019-08-20", "close": 0.8695, "volume": 148748.0}, {"date": "2019-08-21", "close": 0.8652, "volume": 71738.0}, {"date": "2019-08-22", "close": 0.8806, "volume": 469681.0}, {"date": "2019-08-23", "close": 0.85, "volume": 159950.0}, {"date": "2019-08-26", "close": 0.84, "volume": 135644.0}, {"date": "2019-08-27", "close": 0.8206, "volume": 170882.0}, {"date": "2019-08-28", "close": 0.8194, "volume": 67512.0}, {"date": "2019-08-29", "close": 0.845, "volume": 337559.0}, {"date": "2019-08-30", "close": 0.8806, "volume": 115553.0}, {"date": "2019-09-03", "close": 0.8656, "volume": 27119.0}, {"date": "2019-09-04", "close": 0.9247, "volume": 75450.0}, {"date": "2019-09-05", "close": 0.9662, "volume": 109151.0}, {"date": "2019-09-06", "close": 1.0, "volume": 75562.0}, {"date": "2019-09-09", "close": 1.0, "volume": 26211.0}, {"date": "2019-09-10", "close": 1.06, "volume": 49789.0}, {"date": "2019-09-11", "close": 1.09, "volume": 58330.0}, {"date": "2019-09-12", "close": 1.0699, "volume": 31338.0}, {"date": "2019-09-13", "close": 1.02, "volume": 17355.0}, {"date": "2019-09-16", "close": 1.08, "volume": 50908.0}, {"date": "2019-09-17", "close": 1.01, "volume": 26820.0}, {"date": "2019-09-18", "close": 0.97, "volume": 62218.0}, {"date": "2019-09-19", "close": 1.02, "volume": 27103.0}, {"date": "2019-09-20", "close": 0.9763, "volume": 32584.0}, {"date": "2019-09-23", "close": 0.9016, "volume": 66277.0}, {"date": "2019-09-24", "close": 0.882, "volume": 47197.0}, {"date": "2019-09-25", "close": 0.97, "volume": 121500.0}, {"date": "2019-09-26", "close": 0.9201, "volume": 76268.0}, {"date": "2019-09-27", "close": 0.95, "volume": 20958.0}, {"date": "2019-09-30", "close": 0.9866, "volume": 12076.0}, {"date": "2019-10-01", "close": 0.9527, "volume": 29673.0}, {"date": "2019-10-02", "close": 0.95, "volume": 8983.0}, {"date": "2019-10-03", "close": 1.0, "volume": 14483.0}, {"date": "2019-10-04", "close": 0.929, "volume": 29716.0}, {"date": "2019-10-07", "close": 0.9749, "volume": 17035.0}, {"date": "2019-10-08", "close": 0.9464, "volume": 14503.0}, {"date": "2019-10-09", "close": 0.97, "volume": 22844.0}, {"date": "2019-10-10", "close": 0.927, "volume": 16950.0}, {"date": "2019-10-11", "close": 0.9752, "volume": 12556.0}, {"date": "2019-10-14", "close": 0.9653, "volume": 5654.0}, {"date": "2019-10-15", "close": 0.97, "volume": 23067.0}, {"date": "2019-10-16", "close": 0.98, "volume": 23151.0}, {"date": "2019-10-17", "close": 0.96, "volume": 14246.0}, {"date": "2019-10-18", "close": 0.9681, "volume": 8691.0}, {"date": "2019-10-21", "close": 1.0, "volume": 39767.0}, {"date": "2019-10-22", "close": 0.98, "volume": 13168.0}, {"date": "2019-10-23", "close": 1.02, "volume": 74310.0}, {"date": "2019-10-24", "close": 1.0838, "volume": 138087.0}, {"date": "2019-10-25", "close": 1.08, "volume": 67138.0}, {"date": "2019-10-28", "close": 1.06, "volume": 48539.0}, {"date": "2019-10-29", "close": 1.06, "volume": 24202.0}, {"date": "2019-10-30", "close": 1.08, "volume": 15386.0}, {"date": "2019-10-31", "close": 1.02, "volume": 16725.0}, {"date": "2019-11-01", "close": 1.0, "volume": 18048.0}, {"date": "2019-11-04", "close": 1.07, "volume": 48861.0}, {"date": "2019-11-05", "close": 1.0696, "volume": 25574.0}, {"date": "2019-11-06", "close": 0.98, "volume": 133111.0}, {"date": "2019-11-07", "close": 1.0058, "volume": 65869.0}, {"date": "2019-11-08", "close": 1.0, "volume": 58773.0}, {"date": "2019-11-11", "close": 0.99, "volume": 11410.0}, {"date": "2019-11-12", "close": 1.0, "volume": 24902.0}, {"date": "2019-11-13", "close": 1.02, "volume": 77110.0}, {"date": "2019-11-14", "close": 0.956, "volume": 160130.0}, {"date": "2019-11-15", "close": 0.95, "volume": 127575.0}, {"date": "2019-11-18", "close": 0.9474, "volume": 113000.0}, {"date": "2019-11-19", "close": 0.9754, "volume": 43847.0}, {"date": "2019-11-20", "close": 0.9897, "volume": 69766.0}, {"date": "2019-11-21", "close": 0.98, "volume": 11935.0}, {"date": "2019-11-22", "close": 0.98, "volume": 20950.0}, {"date": "2019-11-25", "close": 0.9791, "volume": 21728.0}, {"date": "2019-11-26", "close": 0.9628, "volume": 19011.0}, {"date": "2019-11-27", "close": 0.9901, "volume": 66874.0}, {"date": "2019-11-29", "close": 0.9849, "volume": 3951.0}, {"date": "2019-12-02", "close": 0.95, "volume": 16534.0}, {"date": "2019-12-03", "close": 0.96, "volume": 51139.0}, {"date": "2019-12-04", "close": 0.935, "volume": 23772.0}, {"date": "2019-12-05", "close": 0.935, "volume": 35186.0}, {"date": "2019-12-06", "close": 0.935, "volume": 36727.0}, {"date": "2019-12-09", "close": 0.8844, "volume": 107526.0}, {"date": "2019-12-10", "close": 0.9076, "volume": 89076.0}, {"date": "2019-12-11", "close": 0.904, "volume": 41905.0}, {"date": "2019-12-12", "close": 0.91, "volume": 22677.0}, {"date": "2019-12-13", "close": 0.8981, "volume": 26071.0}, {"date": "2019-12-16", "close": 0.92, "volume": 110051.0}, {"date": "2019-12-17", "close": 0.8849, "volume": 59052.0}, {"date": "2019-12-18", "close": 0.88, "volume": 37988.0}, {"date": "2019-12-19", "close": 0.8697, "volume": 101980.0}, {"date": "2019-12-20", "close": 0.8438, "volume": 105633.0}, {"date": "2019-12-23", "close": 0.8473, "volume": 84315.0}, {"date": "2019-12-24", "close": 0.87, "volume": 21846.0}, {"date": "2019-12-26", "close": 0.8652, "volume": 99173.0}, {"date": "2019-12-27", "close": 0.8641, "volume": 175271.0}, {"date": "2019-12-30", "close": 0.8844, "volume": 112224.0}, {"date": "2019-12-31", "close": 0.95, "volume": 135967.0}, {"date": "2020-01-02", "close": 0.9165, "volume": 70147.0}, {"date": "2020-01-03", "close": 0.9111, "volume": 35181.0}, {"date": "2020-01-06", "close": 0.9405, "volume": 54976.0}, {"date": "2020-01-07", "close": 0.975, "volume": 33974.0}, {"date": "2020-01-08", "close": 0.975, "volume": 12900.0}, {"date": "2020-01-09", "close": 0.9552, "volume": 21852.0}, {"date": "2020-01-10", "close": 0.9749, "volume": 19621.0}, {"date": "2020-01-13", "close": 0.9466, "volume": 20514.0}, {"date": "2020-01-14", "close": 0.9246, "volume": 9425.0}, {"date": "2020-01-15", "close": 0.91, "volume": 47705.0}, {"date": "2020-01-16", "close": 0.9225, "volume": 22377.0}, {"date": "2020-01-17", "close": 0.91, "volume": 42142.0}, {"date": "2020-01-21", "close": 0.9, "volume": 33257.0}, {"date": "2020-01-22", "close": 0.9098, "volume": 16330.0}, {"date": "2020-01-23", "close": 0.918, "volume": 31307.0}, {"date": "2020-01-24", "close": 0.9219, "volume": 24006.0}, {"date": "2020-01-27", "close": 0.8982, "volume": 21592.0}, {"date": "2020-01-28", "close": 0.9384, "volume": 6627.0}, {"date": "2020-01-29", "close": 0.8901, "volume": 38294.0}, {"date": "2020-01-30", "close": 0.867, "volume": 20484.0}, {"date": "2020-01-31", "close": 0.8251, "volume": 91970.0}, {"date": "2020-02-03", "close": 0.8301, "volume": 18885.0}, {"date": "2020-02-04", "close": 0.8614, "volume": 22410.0}, {"date": "2020-02-05", "close": 0.8713, "volume": 13645.0}, {"date": "2020-02-06", "close": 0.8675, "volume": 19954.0}, {"date": "2020-02-07", "close": 0.8723, "volume": 5139.0}, {"date": "2020-02-10", "close": 0.85, "volume": 28649.0}, {"date": "2020-02-11", "close": 0.8552, "volume": 24024.0}, {"date": "2020-02-12", "close": 0.853, "volume": 73709.0}, {"date": "2020-02-13", "close": 0.8675, "volume": 30399.0}, {"date": "2020-02-14", "close": 0.8823, "volume": 38619.0}, {"date": "2020-02-18", "close": 0.8997, "volume": 17284.0}, {"date": "2020-02-19", "close": 0.875, "volume": 50133.0}, {"date": "2020-02-20", "close": 0.9099, "volume": 28565.0}, {"date": "2020-02-21", "close": 0.8671, "volume": 12269.0}, {"date": "2020-02-24", "close": 0.84, "volume": 11648.0}, {"date": "2020-02-25", "close": 0.8299, "volume": 12818.0}, {"date": "2020-02-26", "close": 0.83, "volume": 21861.0}, {"date": "2020-02-27", "close": 0.8214, "volume": 35139.0}, {"date": "2020-02-28", "close": 0.8001, "volume": 29436.0}, {"date": "2020-03-02", "close": 0.8, "volume": 13359.0}, {"date": "2020-03-03", "close": 0.8095, "volume": 13593.0}, {"date": "2020-03-04", "close": 0.7975, "volume": 8835.0}, {"date": "2020-03-05", "close": 0.77, "volume": 18028.0}, {"date": "2020-03-06", "close": 0.7527, "volume": 29925.0}, {"date": "2020-03-09", "close": 0.62, "volume": 90609.0}, {"date": "2020-03-10", "close": 0.675, "volume": 40565.0}, {"date": "2020-03-11", "close": 0.61, "volume": 83898.0}, {"date": "2020-03-12", "close": 0.4763, "volume": 106852.0}, {"date": "2020-03-13", "close": 0.47, "volume": 36067.0}, {"date": "2020-03-16", "close": 0.5299, "volume": 103973.0}, {"date": "2020-03-17", "close": 0.43, "volume": 95085.0}, {"date": "2020-03-18", "close": 0.42, "volume": 74654.0}, {"date": "2020-03-19", "close": 0.4299, "volume": 33859.0}, {"date": "2020-03-20", "close": 0.4201, "volume": 34795.0}, {"date": "2020-03-23", "close": 0.453, "volume": 12553.0}, {"date": "2020-03-24", "close": 0.4314, "volume": 121802.0}, {"date": "2020-03-25", "close": 0.3953, "volume": 130201.0}, {"date": "2020-03-26", "close": 0.4799, "volume": 300232.0}, {"date": "2020-03-27", "close": 0.43, "volume": 66694.0}, {"date": "2020-03-30", "close": 0.3999, "volume": 89088.0}, {"date": "2020-03-31", "close": 0.4005, "volume": 143480.0}, {"date": "2020-04-01", "close": 0.4, "volume": 21396.0}, {"date": "2020-04-02", "close": 0.39, "volume": 46253.0}, {"date": "2020-04-03", "close": 0.4, "volume": 48450.0}, {"date": "2020-04-06", "close": 0.4006, "volume": 48624.0}, {"date": "2020-04-07", "close": 0.41, "volume": 70288.0}, {"date": "2020-04-08", "close": 0.438, "volume": 70300.0}, {"date": "2020-04-09", "close": 0.4098, "volume": 132768.0}, {"date": "2020-04-13", "close": 0.4298, "volume": 28206.0}, {"date": "2020-04-14", "close": 0.4199, "volume": 93733.0}, {"date": "2020-04-15", "close": 0.42, "volume": 40715.0}, {"date": "2020-04-16", "close": 0.43, "volume": 93746.0}, {"date": "2020-04-17", "close": 0.55, "volume": 216348.0}, {"date": "2020-04-20", "close": 0.54, "volume": 102398.0}, {"date": "2020-04-21", "close": 0.5138, "volume": 59524.0}, {"date": "2020-04-22", "close": 0.5274, "volume": 21663.0}, {"date": "2020-04-23", "close": 0.518, "volume": 48217.0}, {"date": "2020-04-24", "close": 0.5495, "volume": 44736.0}, {"date": "2020-04-27", "close": 0.52, "volume": 15331.0}, {"date": "2020-04-28", "close": 0.5523, "volume": 39145.0}, {"date": "2020-04-29", "close": 0.5353, "volume": 80894.0}, {"date": "2020-04-30", "close": 0.5029, "volume": 39952.0}, {"date": "2020-05-01", "close": 0.5277, "volume": 14816.0}, {"date": "2020-05-04", "close": 0.4995, "volume": 27965.0}, {"date": "2020-05-05", "close": 0.4898, "volume": 22257.0}, {"date": "2020-05-06", "close": 0.4925, "volume": 22582.0}, {"date": "2020-05-07", "close": 0.4696, "volume": 185837.0}, {"date": "2020-05-08", "close": 0.91, "volume": 44050640.0}, {"date": "2020-05-11", "close": 0.92, "volume": 2143582.0}, {"date": "2020-05-12", "close": 0.99, "volume": 1187180.0}, {"date": "2020-05-13", "close": 0.93, "volume": 806250.0}, {"date": "2020-05-14", "close": 0.9222, "volume": 293173.0}, {"date": "2020-05-15", "close": 0.9368, "volume": 396969.0}, {"date": "2020-05-18", "close": 0.93, "volume": 265300.0}, {"date": "2020-05-19", "close": 0.8996, "volume": 190585.0}, {"date": "2020-05-20", "close": 0.8742, "volume": 264015.0}, {"date": "2020-05-21", "close": 0.8825, "volume": 131456.0}, {"date": "2020-05-22", "close": 0.8864, "volume": 117388.0}, {"date": "2020-05-26", "close": 0.8597, "volume": 146489.0}, {"date": "2020-05-27", "close": 0.8239, "volume": 117187.0}, {"date": "2020-05-28", "close": 0.81, "volume": 81579.0}, {"date": "2020-05-29", "close": 0.7434, "volume": 108007.0}, {"date": "2020-06-01", "close": 0.7751, "volume": 72840.0}, {"date": "2020-06-02", "close": 0.7999, "volume": 59945.0}, {"date": "2020-06-03", "close": 0.8116, "volume": 180873.0}, {"date": "2020-06-04", "close": 0.7789, "volume": 155164.0}, {"date": "2020-06-05", "close": 0.78, "volume": 256408.0}, {"date": "2020-06-08", "close": 0.8295, "volume": 270755.0}, {"date": "2020-06-09", "close": 0.8211, "volume": 147264.0}, {"date": "2020-06-10", "close": 0.8502, "volume": 345230.0}, {"date": "2020-06-11", "close": 0.7867, "volume": 155144.0}, {"date": "2020-06-12", "close": 0.7777, "volume": 90543.0}, {"date": "2020-06-15", "close": 0.777, "volume": 74821.0}, {"date": "2020-06-16", "close": 0.9, "volume": 753197.0}, {"date": "2020-06-17", "close": 0.865, "volume": 151591.0}, {"date": "2020-06-18", "close": 0.8578, "volume": 68939.0}, {"date": "2020-06-19", "close": 0.8417, "volume": 123873.0}, {"date": "2020-06-22", "close": 0.78, "volume": 195094.0}, {"date": "2020-06-23", "close": 0.79, "volume": 161097.0}, {"date": "2020-06-24", "close": 0.755, "volume": 81791.0}, {"date": "2020-06-25", "close": 0.76, "volume": 43942.0}, {"date": "2020-06-26", "close": 0.7539, "volume": 210334.0}, {"date": "2020-06-29", "close": 1.05, "volume": 7364624.0}, {"date": "2020-06-30", "close": 0.84, "volume": 1548528.0}, {"date": "2020-07-01", "close": 0.851, "volume": 730331.0}, {"date": "2020-07-02", "close": 0.8611, "volume": 308652.0}, {"date": "2020-07-06", "close": 0.8841, "volume": 1633475.0}, {"date": "2020-07-07", "close": 1.13, "volume": 14178170.0}, {"date": "2020-07-08", "close": 1.04, "volume": 1332257.0}, {"date": "2020-07-09", "close": 1.02, "volume": 479639.0}, {"date": "2020-07-10", "close": 0.975, "volume": 380454.0}, {"date": "2020-07-13", "close": 0.9116, "volume": 776486.0}, {"date": "2020-07-14", "close": 0.969, "volume": 350544.0}, {"date": "2020-07-15", "close": 0.94, "volume": 158242.0}, {"date": "2020-07-16", "close": 0.9588, "volume": 104015.0}, {"date": "2020-07-17", "close": 0.9475, "volume": 70088.0}, {"date": "2020-07-20", "close": 0.9449, "volume": 128616.0}, {"date": "2020-07-21", "close": 0.96, "volume": 168499.0}, {"date": "2020-07-22", "close": 0.9776, "volume": 107408.0}, {"date": "2020-07-23", "close": 0.965, "volume": 339672.0}, {"date": "2020-07-24", "close": 0.9315, "volume": 80527.0}, {"date": "2020-07-27", "close": 0.9515, "volume": 72873.0}, {"date": "2020-07-28", "close": 0.9213, "volume": 79788.0}, {"date": "2020-07-29", "close": 0.9405, "volume": 101493.0}, {"date": "2020-07-30", "close": 0.92, "volume": 69308.0}, {"date": "2020-07-31", "close": 0.8801, "volume": 164061.0}, {"date": "2020-08-03", "close": 0.8811, "volume": 127821.0}, {"date": "2020-08-04", "close": 0.9391, "volume": 114444.0}, {"date": "2020-08-05", "close": 0.922, "volume": 34252.0}, {"date": "2020-08-06", "close": 0.8945, "volume": 62115.0}, {"date": "2020-08-07", "close": 0.919, "volume": 63041.0}, {"date": "2020-08-10", "close": 0.93, "volume": 59635.0}, {"date": "2020-08-11", "close": 0.9298, "volume": 680358.0}, {"date": "2020-08-12", "close": 0.83, "volume": 398559.0}, {"date": "2020-08-13", "close": 0.8301, "volume": 85190.0}, {"date": "2020-08-14", "close": 0.86, "volume": 280852.0}, {"date": "2020-08-17", "close": 0.8304, "volume": 55314.0}, {"date": "2020-08-18", "close": 0.89, "volume": 392749.0}, {"date": "2020-08-19", "close": 0.8784, "volume": 216824.0}, {"date": "2020-08-20", "close": 0.855, "volume": 153962.0}, {"date": "2020-08-21", "close": 0.8425, "volume": 169124.0}, {"date": "2020-08-24", "close": 0.82, "volume": 94128.0}, {"date": "2020-08-25", "close": 0.8248, "volume": 71067.0}, {"date": "2020-08-26", "close": 0.8207, "volume": 68681.0}, {"date": "2020-08-27", "close": 0.8012, "volume": 106367.0}, {"date": "2020-08-28", "close": 0.82, "volume": 27469.0}, {"date": "2020-08-31", "close": 0.7936, "volume": 83119.0}, {"date": "2020-09-01", "close": 0.769, "volume": 91880.0}, {"date": "2020-09-02", "close": 0.7696, "volume": 40872.0}, {"date": "2020-09-03", "close": 0.8, "volume": 83026.0}, {"date": "2020-09-04", "close": 0.7198, "volume": 124109.0}, {"date": "2020-09-08", "close": 0.7001, "volume": 70911.0}, {"date": "2020-09-09", "close": 0.7174, "volume": 90055.0}, {"date": "2020-09-10", "close": 0.72, "volume": 16576.0}, {"date": "2020-09-11", "close": 0.7008, "volume": 21805.0}, {"date": "2020-09-14", "close": 0.6895, "volume": 86280.0}, {"date": "2020-09-15", "close": 0.68, "volume": 45125.0}, {"date": "2020-09-16", "close": 0.674, "volume": 40769.0}, {"date": "2020-09-17", "close": 0.6957, "volume": 257548.0}, {"date": "2020-09-18", "close": 0.7584, "volume": 320436.0}, {"date": "2020-09-21", "close": 0.6855, "volume": 180426.0}, {"date": "2020-09-22", "close": 0.69, "volume": 204336.0}, {"date": "2020-09-23", "close": 0.65, "volume": 162684.0}, {"date": "2020-09-24", "close": 0.6689, "volume": 191044.0}, {"date": "2020-09-25", "close": 0.8, "volume": 209479.0}, {"date": "2020-09-28", "close": 0.79, "volume": 237907.0}, {"date": "2020-09-29", "close": 0.825, "volume": 57350.0}, {"date": "2020-09-30", "close": 0.8415, "volume": 126224.0}, {"date": "2020-10-01", "close": 0.84, "volume": 37155.0}, {"date": "2020-10-02", "close": 0.83, "volume": 79023.0}, {"date": "2020-10-05", "close": 0.8001, "volume": 55265.0}, {"date": "2020-10-06", "close": 0.81, "volume": 70528.0}, {"date": "2020-10-07", "close": 0.7981, "volume": 63133.0}, {"date": "2020-10-08", "close": 0.8, "volume": 53864.0}, {"date": "2020-10-09", "close": 0.8463, "volume": 156430.0}, {"date": "2020-10-12", "close": 0.83, "volume": 73912.0}, {"date": "2020-10-13", "close": 0.8351, "volume": 43847.0}, {"date": "2020-10-14", "close": 0.85, "volume": 53336.0}, {"date": "2020-10-15", "close": 0.8199, "volume": 56770.0}, {"date": "2020-10-16", "close": 0.8128, "volume": 48490.0}, {"date": "2020-10-19", "close": 0.7962, "volume": 15463.0}, {"date": "2020-10-20", "close": 0.82, "volume": 35505.0}, {"date": "2020-10-21", "close": 0.8421, "volume": 99368.0}, {"date": "2020-10-22", "close": 0.8242, "volume": 25933.0}, {"date": "2020-10-23", "close": 0.82, "volume": 15087.0}, {"date": "2020-10-26", "close": 0.82, "volume": 55836.0}, {"date": "2020-10-27", "close": 0.79, "volume": 44326.0}, {"date": "2020-10-28", "close": 0.7599, "volume": 27603.0}, {"date": "2020-10-29", "close": 0.702, "volume": 125356.0}, {"date": "2020-10-30", "close": 0.71, "volume": 48041.0}, {"date": "2020-11-02", "close": 0.7175, "volume": 25618.0}, {"date": "2020-11-03", "close": 0.7346, "volume": 45808.0}, {"date": "2020-11-04", "close": 0.7147, "volume": 20867.0}, {"date": "2020-11-05", "close": 0.75, "volume": 36384.0}, {"date": "2020-11-06", "close": 0.7449, "volume": 41137.0}, {"date": "2020-11-09", "close": 0.81, "volume": 85660.0}, {"date": "2020-11-10", "close": 0.761, "volume": 1082513.0}, {"date": "2020-11-11", "close": 1.25, "volume": 159189300.0}, {"date": "2020-11-12", "close": 1.24, "volume": 7396584.0}, {"date": "2020-11-13", "close": 1.03, "volume": 2817018.0}, {"date": "2020-11-16", "close": 0.96, "volume": 1414685.0}, {"date": "2020-11-17", "close": 0.945, "volume": 1139941.0}, {"date": "2020-11-18", "close": 1.0, "volume": 1281495.0}, {"date": "2020-11-19", "close": 1.11, "volume": 1714692.0}, {"date": "2020-11-20", "close": 1.27, "volume": 5779021.0}, {"date": "2020-11-23", "close": 2.82, "volume": 41015660.0}, {"date": "2020-11-24", "close": 6.04, "volume": 142991100.0}, {"date": "2020-11-25", "close": 5.4, "volume": 16861840.0}, {"date": "2020-11-27", "close": 5.13, "volume": 4153617.0}, {"date": "2020-11-30", "close": 4.4, "volume": 4766380.0}, {"date": "2020-12-01", "close": 3.67, "volume": 4445046.0}, {"date": "2020-12-02", "close": 3.91, "volume": 4196772.0}, {"date": "2020-12-03", "close": 4.15, "volume": 3769881.0}, {"date": "2020-12-04", "close": 4.32, "volume": 1590589.0}, {"date": "2020-12-07", "close": 4.13, "volume": 1594401.0}, {"date": "2020-12-08", "close": 4.18, "volume": 1218919.0}, {"date": "2020-12-09", "close": 4.12, "volume": 1138609.0}, {"date": "2020-12-10", "close": 3.95, "volume": 623049.0}, {"date": "2020-12-11", "close": 3.83, "volume": 575626.0}, {"date": "2020-12-14", "close": 3.57, "volume": 853953.0}, {"date": "2020-12-15", "close": 4.15, "volume": 2331282.0}, {"date": "2020-12-16", "close": 3.98, "volume": 663777.0}, {"date": "2020-12-17", "close": 4.03, "volume": 746873.0}, {"date": "2020-12-18", "close": 3.18, "volume": 2208899.0}, {"date": "2020-12-21", "close": 3.88, "volume": 1734512.0}, {"date": "2020-12-22", "close": 4.41, "volume": 4165162.0}, {"date": "2020-12-23", "close": 4.93, "volume": 5070236.0}, {"date": "2020-12-24", "close": 4.81, "volume": 2100961.0}, {"date": "2020-12-28", "close": 4.4, "volume": 2002977.0}, {"date": "2020-12-29", "close": 4.1, "volume": 882703.0}, {"date": "2020-12-30", "close": 4.23, "volume": 701180.0}, {"date": "2020-12-31", "close": 3.88, "volume": 1185873.0}, {"date": "2021-01-04", "close": 3.93, "volume": 675363.0}, {"date": "2021-01-05", "close": 4.2, "volume": 1281951.0}, {"date": "2021-01-06", "close": 4.34, "volume": 1385999.0}, {"date": "2021-01-07", "close": 4.82, "volume": 2732820.0}, {"date": "2021-01-08", "close": 5.76, "volume": 5940330.0}, {"date": "2021-01-11", "close": 5.95, "volume": 3981978.0}, {"date": "2021-01-12", "close": 6.11, "volume": 2469545.0}, {"date": "2021-01-13", "close": 5.98, "volume": 2220733.0}, {"date": "2021-01-14", "close": 5.8, "volume": 2395052.0}, {"date": "2021-01-15", "close": 5.76, "volume": 2195875.0}, {"date": "2021-01-19", "close": 5.77, "volume": 1293409.0}, {"date": "2021-01-20", "close": 5.43, "volume": 1164068.0}, {"date": "2021-01-21", "close": 5.64, "volume": 2487382.0}, {"date": "2021-01-22", "close": 5.5, "volume": 1241586.0}, {"date": "2021-01-25", "close": 6.44, "volume": 5216770.0}, {"date": "2021-01-26", "close": 6.13, "volume": 2533610.0}, {"date": "2021-01-27", "close": 5.45, "volume": 2064001.0}, {"date": "2021-01-28", "close": 5.18, "volume": 1249084.0}, {"date": "2021-01-29", "close": 5.03, "volume": 954341.0}, {"date": "2021-02-01", "close": 5.05, "volume": 810808.0}, {"date": "2021-02-02", "close": 4.99, "volume": 826752.0}, {"date": "2021-02-03", "close": 5.29, "volume": 1352632.0}, {"date": "2021-02-04", "close": 5.19, "volume": 1175581.0}, {"date": "2021-02-05", "close": 5.17, "volume": 734023.0}, {"date": "2021-02-08", "close": 5.33, "volume": 1261789.0}, {"date": "2021-02-09", "close": 5.49, "volume": 1685096.0}, {"date": "2021-02-10", "close": 5.21, "volume": 1761407.0}, {"date": "2021-02-11", "close": 5.1, "volume": 1025315.0}, {"date": "2021-02-12", "close": 4.69, "volume": 2793808.0}, {"date": "2021-02-16", "close": 4.68, "volume": 1303837.0}, {"date": "2021-02-17", "close": 4.46, "volume": 1489967.0}, {"date": "2021-02-18", "close": 4.15, "volume": 1188509.0}, {"date": "2021-02-19", "close": 4.2, "volume": 1207813.0}, {"date": "2021-02-22", "close": 4.04, "volume": 1130359.0}, {"date": "2021-02-23", "close": 3.74, "volume": 1154643.0}, {"date": "2021-02-24", "close": 3.85, "volume": 657799.0}, {"date": "2021-02-25", "close": 3.67, "volume": 723577.0}, {"date": "2021-02-26", "close": 3.52, "volume": 975375.0}, {"date": "2021-03-01", "close": 3.9, "volume": 948342.0}, {"date": "2021-03-02", "close": 3.71, "volume": 463527.0}, {"date": "2021-03-03", "close": 3.44, "volume": 476759.0}, {"date": "2021-03-04", "close": 3.09, "volume": 932829.0}, {"date": "2021-03-05", "close": 3.11, "volume": 803628.0}, {"date": "2021-03-08", "close": 3.2, "volume": 477402.0}, {"date": "2021-03-09", "close": 3.49, "volume": 538084.0}, {"date": "2021-03-10", "close": 3.4, "volume": 431846.0}, {"date": "2021-03-11", "close": 3.79, "volume": 1250971.0}, {"date": "2021-03-12", "close": 3.78, "volume": 635849.0}, {"date": "2021-03-15", "close": 3.82, "volume": 979344.0}, {"date": "2021-03-16", "close": 3.46, "volume": 805088.0}, {"date": "2021-03-17", "close": 3.61, "volume": 441046.0}, {"date": "2021-03-18", "close": 3.49, "volume": 410405.0}, {"date": "2021-03-19", "close": 3.4, "volume": 424597.0}, {"date": "2021-03-22", "close": 3.31, "volume": 278108.0}, {"date": "2021-03-23", "close": 3.19, "volume": 268662.0}, {"date": "2021-03-24", "close": 3.02, "volume": 318730.0}, {"date": "2021-03-25", "close": 3.1, "volume": 263438.0}, {"date": "2021-03-26", "close": 3.0, "volume": 194597.0}, {"date": "2021-03-29", "close": 2.89, "volume": 236292.0}, {"date": "2021-03-30", "close": 3.03, "volume": 419044.0}, {"date": "2021-03-31", "close": 3.14, "volume": 252931.0}, {"date": "2021-04-01", "close": 2.89, "volume": 1964214.0}, {"date": "2021-04-05", "close": 2.89, "volume": 601966.0}, {"date": "2021-04-06", "close": 2.94, "volume": 584960.0}, {"date": "2021-04-07", "close": 2.84, "volume": 516025.0}, {"date": "2021-04-08", "close": 2.86, "volume": 469486.0}, {"date": "2021-04-09", "close": 2.85, "volume": 569930.0}, {"date": "2021-04-12", "close": 2.57, "volume": 667500.0}, {"date": "2021-04-13", "close": 2.46, "volume": 903025.0}, {"date": "2021-04-14", "close": 2.49, "volume": 917585.0}, {"date": "2021-04-15", "close": 2.33, "volume": 1034761.0}, {"date": "2021-04-16", "close": 2.36, "volume": 587224.0}, {"date": "2021-04-19", "close": 2.19, "volume": 654354.0}, {"date": "2021-04-20", "close": 2.16, "volume": 485112.0}, {"date": "2021-04-21", "close": 2.24, "volume": 446522.0}, {"date": "2021-04-22", "close": 2.28, "volume": 371108.0}, {"date": "2021-04-23", "close": 2.32, "volume": 334537.0}, {"date": "2021-04-26", "close": 2.38, "volume": 383108.0}, {"date": "2021-04-27", "close": 2.35, "volume": 361706.0}, {"date": "2021-04-28", "close": 2.41, "volume": 239710.0}, {"date": "2021-04-29", "close": 2.31, "volume": 210297.0}, {"date": "2021-04-30", "close": 2.28, "volume": 316064.0}, {"date": "2021-05-03", "close": 2.17, "volume": 371095.0}, {"date": "2021-05-04", "close": 2.18, "volume": 337872.0}, {"date": "2021-05-05", "close": 2.12, "volume": 244618.0}, {"date": "2021-05-06", "close": 2.0, "volume": 552190.0}, {"date": "2021-05-07", "close": 2.1, "volume": 237962.0}, {"date": "2021-05-10", "close": 1.905, "volume": 362908.0}, {"date": "2021-05-11", "close": 1.93, "volume": 421002.0}, {"date": "2021-05-12", "close": 1.94, "volume": 1268930.0}, {"date": "2021-05-13", "close": 2.21, "volume": 44460300.0}, {"date": "2021-05-14", "close": 2.1, "volume": 2458681.0}, {"date": "2021-05-17", "close": 2.0, "volume": 850595.0}, {"date": "2021-05-18", "close": 2.07, "volume": 1181416.0}, {"date": "2021-05-19", "close": 2.08, "volume": 384594.0}, {"date": "2021-05-20", "close": 2.09, "volume": 597727.0}, {"date": "2021-05-21", "close": 2.07, "volume": 971592.0}, {"date": "2021-05-24", "close": 1.96, "volume": 857032.0}, {"date": "2021-05-25", "close": 1.85, "volume": 942080.0}, {"date": "2021-05-26", "close": 1.97, "volume": 741724.0}, {"date": "2021-05-27", "close": 2.04, "volume": 646416.0}, {"date": "2021-05-28", "close": 2.09, "volume": 527370.0}, {"date": "2021-06-01", "close": 2.21, "volume": 886351.0}, {"date": "2021-06-02", "close": 2.17, "volume": 522993.0}, {"date": "2021-06-03", "close": 2.15, "volume": 592159.0}, {"date": "2021-06-04", "close": 2.93, "volume": 11592440.0}, {"date": "2021-06-07", "close": 2.51, "volume": 3831793.0}, {"date": "2021-06-08", "close": 2.62, "volume": 2064194.0}, {"date": "2021-06-09", "close": 2.56, "volume": 1137631.0}, {"date": "2021-06-10", "close": 2.48, "volume": 1196243.0}, {"date": "2021-06-11", "close": 2.48, "volume": 566934.0}, {"date": "2021-06-14", "close": 2.54, "volume": 825346.0}, {"date": "2021-06-15", "close": 2.35, "volume": 1001493.0}, {"date": "2021-06-16", "close": 2.32, "volume": 345939.0}, {"date": "2021-06-17", "close": 2.26, "volume": 429771.0}, {"date": "2021-06-18", "close": 2.44, "volume": 1076064.0}, {"date": "2021-06-21", "close": 2.25, "volume": 638828.0}, {"date": "2021-06-22", "close": 2.35, "volume": 393258.0}, {"date": "2021-06-23", "close": 2.41, "volume": 459042.0}, {"date": "2021-06-24", "close": 2.5, "volume": 1726408.0}, {"date": "2021-06-25", "close": 2.42, "volume": 693332.0}, {"date": "2021-06-28", "close": 2.45, "volume": 576715.0}, {"date": "2021-06-29", "close": 2.38, "volume": 437022.0}, {"date": "2021-06-30", "close": 2.35, "volume": 419253.0}, {"date": "2021-07-01", "close": 2.34, "volume": 636348.0}, {"date": "2021-07-02", "close": 2.28, "volume": 482821.0}, {"date": "2021-07-06", "close": 2.23, "volume": 370478.0}, {"date": "2021-07-07", "close": 2.07, "volume": 639416.0}, {"date": "2021-07-08", "close": 2.07, "volume": 565164.0}, {"date": "2021-07-09", "close": 2.2, "volume": 357532.0}, {"date": "2021-07-12", "close": 2.16, "volume": 192995.0}, {"date": "2021-07-13", "close": 2.06, "volume": 250434.0}, {"date": "2021-07-14", "close": 1.92, "volume": 434267.0}, {"date": "2021-07-15", "close": 1.97, "volume": 203592.0}, {"date": "2021-07-16", "close": 1.87, "volume": 308564.0}, {"date": "2021-07-19", "close": 1.91, "volume": 250928.0}, {"date": "2021-07-20", "close": 1.94, "volume": 201378.0}, {"date": "2021-07-21", "close": 2.01, "volume": 186283.0}, {"date": "2021-07-22", "close": 1.94, "volume": 179743.0}, {"date": "2021-07-23", "close": 1.89, "volume": 223444.0}, {"date": "2021-07-26", "close": 1.9, "volume": 3961266.0}, {"date": "2021-07-27", "close": 1.97, "volume": 3362921.0}, {"date": "2021-07-28", "close": 1.98, "volume": 787080.0}, {"date": "2021-07-29", "close": 1.98, "volume": 473021.0}, {"date": "2021-07-30", "close": 1.94, "volume": 254383.0}, {"date": "2021-08-02", "close": 2.0, "volume": 367976.0}, {"date": "2021-08-03", "close": 1.92, "volume": 331723.0}, {"date": "2021-08-04", "close": 1.87, "volume": 263448.0}, {"date": "2021-08-05", "close": 1.88, "volume": 252593.0}, {"date": "2021-08-06", "close": 1.94, "volume": 228225.0}, {"date": "2021-08-09", "close": 2.0, "volume": 440219.0}, {"date": "2021-08-10", "close": 2.01, "volume": 978839.0}, {"date": "2021-08-11", "close": 1.94, "volume": 475052.0}, {"date": "2021-08-12", "close": 1.91, "volume": 361925.0}, {"date": "2021-08-13", "close": 1.83, "volume": 445381.0}, {"date": "2021-08-16", "close": 1.79, "volume": 479063.0}, {"date": "2021-08-17", "close": 1.77, "volume": 388572.0}, {"date": "2021-08-18", "close": 1.77, "volume": 186949.0}, {"date": "2021-08-19", "close": 1.69, "volume": 309326.0}, {"date": "2021-08-20", "close": 1.75, "volume": 302641.0}, {"date": "2021-08-23", "close": 1.78, "volume": 293642.0}, {"date": "2021-08-24", "close": 1.8, "volume": 329548.0}, {"date": "2021-08-25", "close": 1.85, "volume": 530018.0}, {"date": "2021-08-26", "close": 1.82, "volume": 225551.0}, {"date": "2021-08-27", "close": 1.85, "volume": 206748.0}, {"date": "2021-08-30", "close": 1.85, "volume": 228243.0}, {"date": "2021-08-31", "close": 1.87, "volume": 201032.0}, {"date": "2021-09-01", "close": 1.85, "volume": 359978.0}, {"date": "2021-09-02", "close": 1.89, "volume": 260921.0}, {"date": "2021-09-03", "close": 1.87, "volume": 132716.0}, {"date": "2021-09-07", "close": 1.88, "volume": 595224.0}, {"date": "2021-09-08", "close": 1.81, "volume": 480556.0}, {"date": "2021-09-09", "close": 1.87, "volume": 317593.0}, {"date": "2021-09-10", "close": 1.83, "volume": 480410.0}, {"date": "2021-09-13", "close": 1.78, "volume": 220379.0}, {"date": "2021-09-14", "close": 1.76, "volume": 284958.0}, {"date": "2021-09-15", "close": 1.79, "volume": 360721.0}, {"date": "2021-09-16", "close": 1.79, "volume": 253244.0}, {"date": "2021-09-17", "close": 1.76, "volume": 104477.0}, {"date": "2021-09-20", "close": 1.69, "volume": 285588.0}, {"date": "2021-09-21", "close": 1.7, "volume": 177865.0}, {"date": "2021-09-22", "close": 1.7, "volume": 279426.0}, {"date": "2021-09-23", "close": 1.78, "volume": 337979.0}, {"date": "2021-09-24", "close": 1.74, "volume": 121277.0}, {"date": "2021-09-27", "close": 1.84, "volume": 444880.0}, {"date": "2021-09-28", "close": 1.78, "volume": 397637.0}, {"date": "2021-09-29", "close": 1.87, "volume": 2799394.0}, {"date": "2021-09-30", "close": 1.74, "volume": 779585.0}, {"date": "2021-10-01", "close": 1.75, "volume": 636246.0}, {"date": "2021-10-04", "close": 1.71, "volume": 477176.0}, {"date": "2021-10-05", "close": 1.69, "volume": 396238.0}, {"date": "2021-10-06", "close": 1.67, "volume": 213728.0}, {"date": "2021-10-07", "close": 1.69, "volume": 801401.0}, {"date": "2021-10-08", "close": 1.71, "volume": 392133.0}, {"date": "2021-10-11", "close": 1.7, "volume": 183504.0}, {"date": "2021-10-12", "close": 1.76, "volume": 233377.0}, {"date": "2021-10-13", "close": 1.75, "volume": 190330.0}, {"date": "2021-10-14", "close": 1.74, "volume": 124928.0}, {"date": "2021-10-15", "close": 1.72, "volume": 207367.0}, {"date": "2021-10-18", "close": 1.9, "volume": 7069730.0}, {"date": "2021-10-19", "close": 2.32, "volume": 29512670.0}, {"date": "2021-10-20", "close": 2.2, "volume": 6383123.0}, {"date": "2021-10-21", "close": 2.32, "volume": 6647658.0}, {"date": "2021-10-22", "close": 2.06, "volume": 3603729.0}, {"date": "2021-10-25", "close": 2.12, "volume": 964212.0}, {"date": "2021-10-26", "close": 1.935, "volume": 799436.0}, {"date": "2021-10-27", "close": 1.93, "volume": 445264.0}, {"date": "2021-10-28", "close": 2.02, "volume": 3346113.0}, {"date": "2021-10-29", "close": 2.06, "volume": 552530.0}, {"date": "2021-11-01", "close": 1.96, "volume": 1947707.0}, {"date": "2021-11-02", "close": 2.01, "volume": 537311.0}, {"date": "2021-11-03", "close": 1.98, "volume": 438139.0}, {"date": "2021-11-04", "close": 1.94, "volume": 559582.0}, {"date": "2021-11-05", "close": 1.85, "volume": 864036.0}, {"date": "2021-11-08", "close": 1.94, "volume": 988387.0}, {"date": "2021-11-09", "close": 1.915, "volume": 599651.0}, {"date": "2021-11-10", "close": 1.86, "volume": 538015.0}, {"date": "2021-11-11", "close": 2.07, "volume": 2501151.0}, {"date": "2021-11-12", "close": 2.21, "volume": 3225146.0}, {"date": "2021-11-15", "close": 2.14, "volume": 993069.0}, {"date": "2021-11-16", "close": 2.1, "volume": 514793.0}, {"date": "2021-11-17", "close": 2.09, "volume": 529434.0}, {"date": "2021-11-18", "close": 1.91, "volume": 862219.0}, {"date": "2021-11-19", "close": 1.95, "volume": 684865.0}, {"date": "2021-11-22", "close": 1.89, "volume": 485938.0}, {"date": "2021-11-23", "close": 1.71, "volume": 2237026.0}, {"date": "2021-11-24", "close": 1.75, "volume": 308137.0}, {"date": "2021-11-26", "close": 1.67, "volume": 383083.0}, {"date": "2021-11-29", "close": 1.66, "volume": 440938.0}, {"date": "2021-11-30", "close": 1.64, "volume": 515290.0}, {"date": "2021-12-01", "close": 1.53, "volume": 640829.0}, {"date": "2021-12-02", "close": 1.57, "volume": 468362.0}, {"date": "2021-12-03", "close": 1.47, "volume": 477353.0}, {"date": "2021-12-06", "close": 1.53, "volume": 277344.0}, {"date": "2021-12-07", "close": 1.56, "volume": 356335.0}, {"date": "2021-12-08", "close": 1.63, "volume": 251617.0}, {"date": "2021-12-09", "close": 1.53, "volume": 176600.0}, {"date": "2021-12-10", "close": 1.54, "volume": 160865.0}, {"date": "2021-12-13", "close": 1.47, "volume": 268053.0}, {"date": "2021-12-14", "close": 1.44, "volume": 269638.0}, {"date": "2021-12-15", "close": 1.47, "volume": 423236.0}, {"date": "2021-12-16", "close": 1.42, "volume": 267011.0}, {"date": "2021-12-17", "close": 1.49, "volume": 280122.0}, {"date": "2021-12-20", "close": 1.43, "volume": 250882.0}, {"date": "2021-12-21", "close": 1.5, "volume": 315950.0}, {"date": "2021-12-22", "close": 1.57, "volume": 332175.0}, {"date": "2021-12-23", "close": 1.53, "volume": 392470.0}, {"date": "2021-12-27", "close": 1.46, "volume": 346148.0}, {"date": "2021-12-28", "close": 1.44, "volume": 268902.0}, {"date": "2021-12-29", "close": 1.38, "volume": 588792.0}, {"date": "2021-12-30", "close": 1.37, "volume": 419022.0}, {"date": "2021-12-31", "close": 1.4, "volume": 557768.0}, {"date": "2022-01-03", "close": 1.44, "volume": 280211.0}, {"date": "2022-01-04", "close": 1.38, "volume": 234799.0}, {"date": "2022-01-05", "close": 1.32, "volume": 360879.0}, {"date": "2022-01-06", "close": 1.31, "volume": 237164.0}, {"date": "2022-01-07", "close": 1.33, "volume": 140080.0}, {"date": "2022-01-10", "close": 1.33, "volume": 213595.0}, {"date": "2022-01-11", "close": 1.38, "volume": 107947.0}, {"date": "2022-01-12", "close": 1.39, "volume": 171784.0}, {"date": "2022-01-13", "close": 1.32, "volume": 126054.0}, {"date": "2022-01-14", "close": 1.34, "volume": 296151.0}, {"date": "2022-01-18", "close": 1.26, "volume": 141489.0}, {"date": "2022-01-19", "close": 1.21, "volume": 468255.0}, {"date": "2022-01-20", "close": 1.18, "volume": 205991.0}, {"date": "2022-01-21", "close": 1.13, "volume": 427184.0}, {"date": "2022-01-24", "close": 1.16, "volume": 480958.0}, {"date": "2022-01-25", "close": 1.13, "volume": 128141.0}, {"date": "2022-01-26", "close": 1.14, "volume": 165300.0}, {"date": "2022-01-27", "close": 1.08, "volume": 108886.0}, {"date": "2022-01-28", "close": 1.12, "volume": 164953.0}, {"date": "2022-01-31", "close": 1.19, "volume": 94323.0}, {"date": "2022-02-01", "close": 1.23, "volume": 196294.0}, {"date": "2022-02-02", "close": 1.17, "volume": 121039.0}, {"date": "2022-02-03", "close": 1.13, "volume": 117064.0}, {"date": "2022-02-04", "close": 1.15, "volume": 70285.0}, {"date": "2022-02-07", "close": 1.18, "volume": 267337.0}, {"date": "2022-02-08", "close": 1.18, "volume": 62673.0}, {"date": "2022-02-09", "close": 1.23, "volume": 105909.0}, {"date": "2022-02-10", "close": 1.22, "volume": 115600.0}, {"date": "2022-02-11", "close": 1.18, "volume": 96338.0}, {"date": "2022-02-14", "close": 1.18, "volume": 98175.0}, {"date": "2022-02-15", "close": 1.27, "volume": 185658.0}, {"date": "2022-02-16", "close": 1.31, "volume": 101036.0}, {"date": "2022-02-17", "close": 1.24, "volume": 156433.0}, {"date": "2022-02-18", "close": 1.17, "volume": 198165.0}, {"date": "2022-02-22", "close": 1.14, "volume": 305559.0}, {"date": "2022-02-23", "close": 1.17, "volume": 197792.0}, {"date": "2022-02-24", "close": 1.23, "volume": 115659.0}, {"date": "2022-02-25", "close": 1.22, "volume": 87659.0}, {"date": "2022-02-28", "close": 1.25, "volume": 102063.0}, {"date": "2022-03-01", "close": 1.29, "volume": 294993.0}, {"date": "2022-03-02", "close": 1.25, "volume": 227787.0}, {"date": "2022-03-03", "close": 1.2, "volume": 58840.0}, {"date": "2022-03-04", "close": 1.23, "volume": 214528.0}, {"date": "2022-03-07", "close": 1.23, "volume": 662188.0}, {"date": "2022-03-08", "close": 1.42, "volume": 1724968.0}, {"date": "2022-03-09", "close": 1.3, "volume": 374952.0}, {"date": "2022-03-10", "close": 1.37, "volume": 251610.0}, {"date": "2022-03-11", "close": 1.34, "volume": 97405.0}, {"date": "2022-03-14", "close": 1.32, "volume": 232239.0}, {"date": "2022-03-15", "close": 1.35, "volume": 91612.0}, {"date": "2022-03-16", "close": 1.38, "volume": 119442.0}, {"date": "2022-03-17", "close": 1.38, "volume": 91346.0}, {"date": "2022-03-18", "close": 1.38, "volume": 129858.0}, {"date": "2022-03-21", "close": 1.38, "volume": 99205.0}, {"date": "2022-03-22", "close": 1.42, "volume": 184247.0}, {"date": "2022-03-23", "close": 1.49, "volume": 225055.0}, {"date": "2022-03-24", "close": 1.45, "volume": 116505.0}, {"date": "2022-03-25", "close": 1.42, "volume": 114984.0}, {"date": "2022-03-28", "close": 1.4, "volume": 78539.0}, {"date": "2022-03-29", "close": 1.42, "volume": 115587.0}, {"date": "2022-03-30", "close": 1.42, "volume": 45292.0}, {"date": "2022-03-31", "close": 1.45, "volume": 151681.0}, {"date": "2022-04-01", "close": 1.39, "volume": 50445.0}, {"date": "2022-04-04", "close": 1.46, "volume": 316986.0}, {"date": "2022-04-05", "close": 1.38, "volume": 172228.0}, {"date": "2022-04-06", "close": 1.37, "volume": 95171.0}, {"date": "2022-04-07", "close": 1.37, "volume": 150655.0}, {"date": "2022-04-08", "close": 1.4, "volume": 131844.0}, {"date": "2022-04-11", "close": 1.39, "volume": 62496.0}, {"date": "2022-04-12", "close": 1.41, "volume": 54557.0}, {"date": "2022-04-13", "close": 1.46, "volume": 162300.0}, {"date": "2022-04-14", "close": 1.445, "volume": 37126.0}, {"date": "2022-04-18", "close": 1.46, "volume": 177310.0}, {"date": "2022-04-19", "close": 1.44, "volume": 153568.0}, {"date": "2022-04-20", "close": 1.42, "volume": 53003.0}, {"date": "2022-04-21", "close": 1.38, "volume": 61853.0}, {"date": "2022-04-22", "close": 1.37, "volume": 124444.0}, {"date": "2022-04-25", "close": 1.29, "volume": 200547.0}, {"date": "2022-04-26", "close": 1.29, "volume": 90510.0}, {"date": "2022-04-27", "close": 1.28, "volume": 67099.0}, {"date": "2022-04-28", "close": 1.24, "volume": 86123.0}, {"date": "2022-04-29", "close": 1.29, "volume": 47751.0}, {"date": "2022-05-02", "close": 1.34, "volume": 86838.0}, {"date": "2022-05-03", "close": 1.34, "volume": 71732.0}, {"date": "2022-05-04", "close": 1.41, "volume": 75187.0}, {"date": "2022-05-05", "close": 1.36, "volume": 64899.0}, {"date": "2022-05-06", "close": 1.34, "volume": 53538.0}, {"date": "2022-05-09", "close": 1.25, "volume": 167314.0}, {"date": "2022-05-10", "close": 1.23, "volume": 97390.0}, {"date": "2022-05-11", "close": 1.12, "volume": 117340.0}, {"date": "2022-05-12", "close": 1.15, "volume": 152435.0}, {"date": "2022-05-13", "close": 1.21, "volume": 92471.0}, {"date": "2022-05-16", "close": 1.18, "volume": 61251.0}, {"date": "2022-05-17", "close": 1.19, "volume": 71494.0}, {"date": "2022-05-18", "close": 1.14, "volume": 111010.0}, {"date": "2022-05-19", "close": 1.19, "volume": 82208.0}, {"date": "2022-05-20", "close": 1.17, "volume": 81745.0}, {"date": "2022-05-23", "close": 1.21, "volume": 82744.0}, {"date": "2022-05-24", "close": 1.18, "volume": 30333.0}, {"date": "2022-05-25", "close": 1.26, "volume": 56234.0}, {"date": "2022-05-26", "close": 1.29, "volume": 161200.0}, {"date": "2022-05-27", "close": 1.33, "volume": 137404.0}, {"date": "2022-05-31", "close": 1.29, "volume": 57933.0}, {"date": "2022-06-01", "close": 1.25, "volume": 57603.0}, {"date": "2022-06-02", "close": 1.32, "volume": 62539.0}, {"date": "2022-06-03", "close": 1.34, "volume": 38408.0}, {"date": "2022-06-06", "close": 1.26, "volume": 104262.0}, {"date": "2022-06-07", "close": 1.32, "volume": 105307.0}, {"date": "2022-06-08", "close": 1.33, "volume": 31787.0}, {"date": "2022-06-09", "close": 1.33, "volume": 204124.0}, {"date": "2022-06-10", "close": 1.295, "volume": 46427.0}, {"date": "2022-06-13", "close": 1.23, "volume": 106402.0}, {"date": "2022-06-14", "close": 1.23, "volume": 54313.0}, {"date": "2022-06-15", "close": 1.28, "volume": 36077.0}, {"date": "2022-06-16", "close": 1.25, "volume": 115216.0}, {"date": "2022-06-17", "close": 1.25, "volume": 45539.0}, {"date": "2022-06-21", "close": 1.25, "volume": 69034.0}, {"date": "2022-06-22", "close": 1.27, "volume": 15407.0}, {"date": "2022-06-23", "close": 1.25, "volume": 597894.0}, {"date": "2022-06-24", "close": 1.29, "volume": 315624.0}, {"date": "2022-06-27", "close": 1.28, "volume": 165008.0}, {"date": "2022-06-28", "close": 1.26, "volume": 60216.0}, {"date": "2022-06-29", "close": 1.27, "volume": 65790.0}, {"date": "2022-06-30", "close": 1.24, "volume": 39582.0}, {"date": "2022-07-01", "close": 1.23, "volume": 47634.0}, {"date": "2022-07-05", "close": 1.27, "volume": 65625.0}, {"date": "2022-07-06", "close": 1.27, "volume": 39722.0}, {"date": "2022-07-07", "close": 1.26, "volume": 44529.0}, {"date": "2022-07-08", "close": 1.22, "volume": 127111.0}, {"date": "2022-07-11", "close": 1.225, "volume": 20329.0}, {"date": "2022-07-12", "close": 1.21, "volume": 53665.0}, {"date": "2022-07-13", "close": 1.24, "volume": 30232.0}, {"date": "2022-07-14", "close": 1.22, "volume": 18283.0}, {"date": "2022-07-15", "close": 1.21, "volume": 70251.0}, {"date": "2022-07-18", "close": 1.21, "volume": 18604.0}, {"date": "2022-07-19", "close": 1.26, "volume": 129293.0}, {"date": "2022-07-20", "close": 1.25, "volume": 96301.0}, {"date": "2022-07-21", "close": 1.24, "volume": 27259.0}, {"date": "2022-07-22", "close": 1.23, "volume": 27279.0}, {"date": "2022-07-25", "close": 1.21, "volume": 31257.0}, {"date": "2022-07-26", "close": 1.23, "volume": 52108.0}, {"date": "2022-07-27", "close": 1.26, "volume": 91140.0}, {"date": "2022-07-28", "close": 1.23, "volume": 27572.0}, {"date": "2022-07-29", "close": 1.3, "volume": 106776.0}, {"date": "2022-08-01", "close": 1.3, "volume": 73366.0}, {"date": "2022-08-02", "close": 1.28, "volume": 178658.0}, {"date": "2022-08-03", "close": 1.33, "volume": 116430.0}, {"date": "2022-08-04", "close": 1.29, "volume": 148994.0}, {"date": "2022-08-05", "close": 1.32, "volume": 64954.0}, {"date": "2022-08-08", "close": 1.3, "volume": 319951.0}, {"date": "2022-08-09", "close": 1.3, "volume": 142504.0}, {"date": "2022-08-10", "close": 1.39, "volume": 169195.0}, {"date": "2022-08-11", "close": 1.38, "volume": 157684.0}, {"date": "2022-08-12", "close": 1.4, "volume": 81696.0}, {"date": "2022-08-15", "close": 1.39, "volume": 39012.0}, {"date": "2022-08-16", "close": 1.37, "volume": 37420.0}, {"date": "2022-08-17", "close": 1.33, "volume": 127854.0}, {"date": "2022-08-18", "close": 1.32, "volume": 50489.0}, {"date": "2022-08-19", "close": 1.24, "volume": 193208.0}, {"date": "2022-08-22", "close": 1.23, "volume": 162654.0}, {"date": "2022-08-23", "close": 1.23, "volume": 36148.0}, {"date": "2022-08-24", "close": 1.27, "volume": 42618.0}, {"date": "2022-08-25", "close": 1.34, "volume": 82653.0}, {"date": "2022-08-26", "close": 1.3001, "volume": 61294.0}, {"date": "2022-08-29", "close": 1.35, "volume": 55271.0}, {"date": "2022-08-30", "close": 1.35, "volume": 52807.0}, {"date": "2022-08-31", "close": 1.41, "volume": 73655.0}, {"date": "2022-09-01", "close": 1.38, "volume": 68649.0}, {"date": "2022-09-02", "close": 1.37, "volume": 23913.0}, {"date": "2022-09-06", "close": 1.4, "volume": 97127.0}, {"date": "2022-09-07", "close": 1.47, "volume": 167827.0}, {"date": "2022-09-08", "close": 1.445, "volume": 42737.0}, {"date": "2022-09-09", "close": 1.55, "volume": 141040.0}, {"date": "2022-09-12", "close": 1.53, "volume": 79778.0}, {"date": "2022-09-13", "close": 1.45, "volume": 68316.0}, {"date": "2022-09-14", "close": 1.35, "volume": 103124.0}, {"date": "2022-09-15", "close": 1.39, "volume": 95377.0}, {"date": "2022-09-16", "close": 1.35, "volume": 32047.0}, {"date": "2022-09-19", "close": 1.33, "volume": 10215.0}, {"date": "2022-09-20", "close": 1.265, "volume": 23147.0}, {"date": "2022-09-21", "close": 1.255, "volume": 31207.0}, {"date": "2022-09-22", "close": 1.23, "volume": 49403.0}, {"date": "2022-09-23", "close": 1.1796, "volume": 102863.0}, {"date": "2022-09-26", "close": 1.18, "volume": 46751.0}, {"date": "2022-09-27", "close": 1.17, "volume": 69700.0}, {"date": "2022-09-28", "close": 1.18, "volume": 44915.0}, {"date": "2022-09-29", "close": 1.18, "volume": 35297.0}, {"date": "2022-09-30", "close": 1.17, "volume": 84181.0}, {"date": "2022-10-03", "close": 1.17, "volume": 31983.0}, {"date": "2022-10-04", "close": 1.22, "volume": 60482.0}, {"date": "2022-10-05", "close": 1.21, "volume": 25755.0}, {"date": "2022-10-06", "close": 1.17, "volume": 18913.0}, {"date": "2022-10-07", "close": 1.17, "volume": 46635.0}, {"date": "2022-10-10", "close": 1.17, "volume": 44823.0}, {"date": "2022-10-11", "close": 1.16, "volume": 95179.0}, {"date": "2022-10-12", "close": 1.15, "volume": 13722.0}, {"date": "2022-10-13", "close": 1.19, "volume": 43969.0}, {"date": "2022-10-14", "close": 1.16, "volume": 17814.0}, {"date": "2022-10-17", "close": 1.15, "volume": 20267.0}, {"date": "2022-10-18", "close": 1.16, "volume": 13424.0}, {"date": "2022-10-19", "close": 1.17, "volume": 37857.0}, {"date": "2022-10-20", "close": 1.17, "volume": 20461.0}, {"date": "2022-10-21", "close": 1.17, "volume": 30952.0}, {"date": "2022-10-24", "close": 1.16, "volume": 76255.0}, {"date": "2022-10-25", "close": 1.17, "volume": 39274.0}, {"date": "2022-10-26", "close": 1.19, "volume": 31562.0}, {"date": "2022-10-27", "close": 1.19, "volume": 36665.0}, {"date": "2022-10-28", "close": 1.2, "volume": 34927.0}, {"date": "2022-10-31", "close": 1.17, "volume": 32977.0}, {"date": "2022-11-01", "close": 1.18, "volume": 50495.0}, {"date": "2022-11-02", "close": 1.17, "volume": 31540.0}, {"date": "2022-11-03", "close": 1.17, "volume": 17980.0}, {"date": "2022-11-04", "close": 1.18, "volume": 17589.0}, {"date": "2022-11-07", "close": 1.23, "volume": 43544.0}, {"date": "2022-11-08", "close": 1.26, "volume": 72443.0}, {"date": "2022-11-09", "close": 1.32, "volume": 111155.0}, {"date": "2022-11-10", "close": 1.29, "volume": 38163.0}, {"date": "2022-11-11", "close": 1.25, "volume": 109349.0}, {"date": "2022-11-14", "close": 1.3091, "volume": 33040.0}, {"date": "2022-11-15", "close": 1.32, "volume": 72117.0}, {"date": "2022-11-16", "close": 1.285, "volume": 40599.0}, {"date": "2022-11-17", "close": 1.25, "volume": 39029.0}, {"date": "2022-11-18", "close": 1.24, "volume": 43247.0}, {"date": "2022-11-21", "close": 1.24, "volume": 28793.0}, {"date": "2022-11-22", "close": 1.26, "volume": 42986.0}, {"date": "2022-11-23", "close": 1.2998, "volume": 32356.0}, {"date": "2022-11-25", "close": 1.3, "volume": 41361.0}, {"date": "2022-11-28", "close": 1.29, "volume": 52245.0}, {"date": "2022-11-29", "close": 1.2699, "volume": 35891.0}, {"date": "2022-11-30", "close": 1.24, "volume": 54708.0}, {"date": "2022-12-01", "close": 1.34, "volume": 73745.0}, {"date": "2022-12-02", "close": 1.44, "volume": 148475.0}, {"date": "2022-12-05", "close": 1.63, "volume": 474514.0}, {"date": "2022-12-06", "close": 1.49, "volume": 150417.0}, {"date": "2022-12-07", "close": 1.5, "volume": 87847.0}, {"date": "2022-12-08", "close": 1.55, "volume": 66739.0}, {"date": "2022-12-09", "close": 1.46, "volume": 105463.0}, {"date": "2022-12-12", "close": 1.5, "volume": 63890.0}, {"date": "2022-12-13", "close": 1.51, "volume": 63116.0}, {"date": "2022-12-14", "close": 1.5, "volume": 30954.0}, {"date": "2022-12-15", "close": 1.5, "volume": 58166.0}, {"date": "2022-12-16", "close": 1.5, "volume": 69196.0}, {"date": "2022-12-19", "close": 1.3575, "volume": 87549.0}, {"date": "2022-12-20", "close": 1.32, "volume": 69618.0}, {"date": "2022-12-21", "close": 1.31, "volume": 95360.0}, {"date": "2022-12-22", "close": 1.29, "volume": 116566.0}, {"date": "2022-12-23", "close": 1.33, "volume": 91873.0}, {"date": "2022-12-27", "close": 1.31, "volume": 58184.0}, {"date": "2022-12-28", "close": 1.295, "volume": 51406.0}, {"date": "2022-12-29", "close": 1.28, "volume": 79600.0}, {"date": "2022-12-30", "close": 1.275, "volume": 118357.0}, {"date": "2023-01-03", "close": 1.27, "volume": 63126.0}, {"date": "2023-01-04", "close": 1.32, "volume": 99438.0}, {"date": "2023-01-05", "close": 1.48, "volume": 308474.0}, {"date": "2023-01-06", "close": 1.68, "volume": 401031.0}, {"date": "2023-01-09", "close": 1.64, "volume": 184443.0}, {"date": "2023-01-10", "close": 1.6727, "volume": 97181.0}, {"date": "2023-01-11", "close": 1.71, "volume": 60473.0}, {"date": "2023-01-12", "close": 1.69, "volume": 109572.0}, {"date": "2023-01-13", "close": 1.7, "volume": 125315.0}, {"date": "2023-01-17", "close": 1.56, "volume": 184464.0}, {"date": "2023-01-18", "close": 1.63, "volume": 111100.0}, {"date": "2023-01-19", "close": 1.68, "volume": 50534.0}, {"date": "2023-01-20", "close": 1.66, "volume": 38242.0}, {"date": "2023-01-23", "close": 1.6699, "volume": 45634.0}, {"date": "2023-01-24", "close": 1.645, "volume": 109641.0}, {"date": "2023-01-25", "close": 1.61, "volume": 34760.0}, {"date": "2023-01-26", "close": 1.605, "volume": 36456.0}, {"date": "2023-01-27", "close": 1.56, "volume": 61022.0}, {"date": "2023-01-30", "close": 1.58, "volume": 62545.0}, {"date": "2023-01-31", "close": 1.58, "volume": 44687.0}, {"date": "2023-02-01", "close": 1.59, "volume": 40767.0}, {"date": "2023-02-02", "close": 1.595, "volume": 47736.0}, {"date": "2023-02-03", "close": 1.56, "volume": 72731.0}, {"date": "2023-02-06", "close": 1.5, "volume": 66644.0}, {"date": "2023-02-07", "close": 1.45, "volume": 44560.0}, {"date": "2023-02-08", "close": 1.43, "volume": 34679.0}, {"date": "2023-02-09", "close": 1.38, "volume": 40012.0}, {"date": "2023-02-10", "close": 1.38, "volume": 69164.0}, {"date": "2023-02-13", "close": 1.4, "volume": 53471.0}, {"date": "2023-02-14", "close": 1.38, "volume": 28215.0}, {"date": "2023-02-15", "close": 1.42, "volume": 22146.0}, {"date": "2023-02-16", "close": 1.41, "volume": 36545.0}, {"date": "2023-02-17", "close": 1.39, "volume": 46896.0}, {"date": "2023-02-21", "close": 1.36, "volume": 22886.0}, {"date": "2023-02-22", "close": 1.32, "volume": 34949.0}, {"date": "2023-02-23", "close": 1.34, "volume": 45151.0}, {"date": "2023-02-24", "close": 1.3, "volume": 38650.0}, {"date": "2023-02-27", "close": 1.32, "volume": 38124.0}, {"date": "2023-02-28", "close": 1.34, "volume": 139393.0}, {"date": "2023-03-01", "close": 1.36, "volume": 149753.0}, {"date": "2023-03-02", "close": 1.4565, "volume": 97234.0}, {"date": "2023-03-03", "close": 1.47, "volume": 75002.0}, {"date": "2023-03-06", "close": 1.44, "volume": 32077.0}, {"date": "2023-03-07", "close": 1.48, "volume": 104903.0}, {"date": "2023-03-08", "close": 1.42, "volume": 121144.0}, {"date": "2023-03-09", "close": 1.41, "volume": 36243.0}, {"date": "2023-03-10", "close": 1.29, "volume": 94756.0}, {"date": "2023-03-13", "close": 1.26, "volume": 69226.0}, {"date": "2023-03-14", "close": 1.26, "volume": 40619.0}, {"date": "2023-03-15", "close": 1.22, "volume": 50633.0}, {"date": "2023-03-16", "close": 1.23, "volume": 45690.0}, {"date": "2023-03-17", "close": 1.24, "volume": 123661.0}, {"date": "2023-03-20", "close": 1.25, "volume": 57322.0}, {"date": "2023-03-21", "close": 1.24, "volume": 11911.0}, {"date": "2023-03-22", "close": 1.21, "volume": 34165.0}, {"date": "2023-03-23", "close": 1.21, "volume": 32404.0}, {"date": "2023-03-24", "close": 1.22, "volume": 29995.0}, {"date": "2023-03-27", "close": 1.23, "volume": 14993.0}, {"date": "2023-03-28", "close": 1.22, "volume": 11250.0}, {"date": "2023-03-29", "close": 1.23, "volume": 22401.0}, {"date": "2023-03-30", "close": 1.26, "volume": 22205.0}, {"date": "2023-03-31", "close": 1.28, "volume": 27784.0}, {"date": "2023-04-03", "close": 1.29, "volume": 80192.0}, {"date": "2023-04-04", "close": 1.27, "volume": 27214.0}, {"date": "2023-04-05", "close": 1.24, "volume": 35625.0}, {"date": "2023-04-06", "close": 1.23, "volume": 8436.0}, {"date": "2023-04-10", "close": 1.27, "volume": 27859.0}, {"date": "2023-04-11", "close": 1.28, "volume": 23801.0}, {"date": "2023-04-12", "close": 1.21, "volume": 40804.0}, {"date": "2023-04-13", "close": 1.2213, "volume": 47928.0}, {"date": "2023-04-14", "close": 1.2289, "volume": 37980.0}, {"date": "2023-04-17", "close": 1.22, "volume": 40440.0}, {"date": "2023-04-18", "close": 1.22, "volume": 56899.0}, {"date": "2023-04-19", "close": 1.25, "volume": 26481.0}, {"date": "2023-04-20", "close": 1.2201, "volume": 12977.0}, {"date": "2023-04-21", "close": 1.23, "volume": 50936.0}, {"date": "2023-04-24", "close": 1.56, "volume": 9001818.0}, {"date": "2023-04-25", "close": 1.41, "volume": 1285436.0}, {"date": "2023-04-26", "close": 1.34, "volume": 619724.0}, {"date": "2023-04-27", "close": 1.2578, "volume": 458004.0}, {"date": "2023-04-28", "close": 1.25, "volume": 209947.0}, {"date": "2023-05-01", "close": 1.22, "volume": 128558.0}, {"date": "2023-05-02", "close": 1.27, "volume": 142333.0}, {"date": "2023-05-03", "close": 1.28, "volume": 98991.0}, {"date": "2023-05-04", "close": 1.26, "volume": 59564.0}, {"date": "2023-05-05", "close": 1.3, "volume": 70109.0}, {"date": "2023-05-08", "close": 1.28, "volume": 54835.0}, {"date": "2023-05-09", "close": 1.28, "volume": 87833.0}, {"date": "2023-05-10", "close": 1.28, "volume": 137020.0}, {"date": "2023-05-11", "close": 1.23, "volume": 102424.0}, {"date": "2023-05-12", "close": 1.23, "volume": 70742.0}, {"date": "2023-05-15", "close": 1.29, "volume": 92935.0}, {"date": "2023-05-16", "close": 1.32, "volume": 49793.0}, {"date": "2023-05-17", "close": 1.33, "volume": 157536.0}, {"date": "2023-05-18", "close": 1.34, "volume": 30829.0}, {"date": "2023-05-19", "close": 1.27, "volume": 100974.0}, {"date": "2023-05-22", "close": 1.34, "volume": 102699.0}, {"date": "2023-05-23", "close": 1.39, "volume": 76589.0}, {"date": "2023-05-24", "close": 1.38, "volume": 67469.0}, {"date": "2023-05-25", "close": 1.35, "volume": 90571.0}, {"date": "2023-05-26", "close": 1.36, "volume": 42233.0}, {"date": "2023-05-30", "close": 1.37, "volume": 72241.0}, {"date": "2023-05-31", "close": 1.36, "volume": 36142.0}, {"date": "2023-06-01", "close": 1.36, "volume": 59076.0}, {"date": "2023-06-02", "close": 1.36, "volume": 89176.0}, {"date": "2023-06-05", "close": 1.37, "volume": 62442.0}, {"date": "2023-06-06", "close": 1.37, "volume": 32296.0}, {"date": "2023-06-07", "close": 1.385, "volume": 217728.0}, {"date": "2023-06-08", "close": 1.36, "volume": 49694.0}, {"date": "2023-06-09", "close": 1.35, "volume": 34944.0}, {"date": "2023-06-12", "close": 1.34, "volume": 70042.0}, {"date": "2023-06-13", "close": 1.39, "volume": 84220.0}, {"date": "2023-06-14", "close": 1.385, "volume": 82465.0}, {"date": "2023-06-15", "close": 1.37, "volume": 53604.0}, {"date": "2023-06-16", "close": 1.35, "volume": 109227.0}, {"date": "2023-06-20", "close": 1.34, "volume": 64643.0}, {"date": "2023-06-21", "close": 1.33, "volume": 29902.0}, {"date": "2023-06-22", "close": 1.34, "volume": 29230.0}, {"date": "2023-06-23", "close": 1.32, "volume": 66035.0}, {"date": "2023-06-26", "close": 1.31, "volume": 36139.0}, {"date": "2023-06-27", "close": 1.31, "volume": 49110.0}, {"date": "2023-06-28", "close": 1.3, "volume": 38923.0}, {"date": "2023-06-29", "close": 1.32, "volume": 10594.0}, {"date": "2023-06-30", "close": 1.325, "volume": 62625.0}, {"date": "2023-07-03", "close": 1.335, "volume": 43453.0}, {"date": "2023-07-05", "close": 1.29, "volume": 83586.0}, {"date": "2023-07-06", "close": 1.28, "volume": 36273.0}, {"date": "2023-07-07", "close": 1.3, "volume": 37193.0}, {"date": "2023-07-10", "close": 1.27, "volume": 32694.0}, {"date": "2023-07-11", "close": 1.28, "volume": 51809.0}, {"date": "2023-07-12", "close": 1.28, "volume": 13378.0}, {"date": "2023-07-13", "close": 1.29, "volume": 90928.0}, {"date": "2023-07-14", "close": 1.27, "volume": 37511.0}, {"date": "2023-07-17", "close": 1.28, "volume": 33962.0}, {"date": "2023-07-18", "close": 1.32, "volume": 78301.0}, {"date": "2023-07-19", "close": 1.295, "volume": 30749.0}, {"date": "2023-07-20", "close": 1.28, "volume": 35705.0}, {"date": "2023-07-21", "close": 1.26, "volume": 21762.0}, {"date": "2023-07-24", "close": 1.28, "volume": 80389.0}, {"date": "2023-07-25", "close": 1.28, "volume": 45729.0}, {"date": "2023-07-26", "close": 1.31, "volume": 28145.0}, {"date": "2023-07-27", "close": 1.26, "volume": 40576.0}, {"date": "2023-07-28", "close": 1.26, "volume": 37051.0}, {"date": "2023-07-31", "close": 1.27, "volume": 26504.0}, {"date": "2023-08-01", "close": 1.27, "volume": 38934.0}, {"date": "2023-08-02", "close": 1.24, "volume": 145866.0}, {"date": "2023-08-03", "close": 1.22, "volume": 39711.0}, {"date": "2023-08-04", "close": 1.23, "volume": 43697.0}, {"date": "2023-08-07", "close": 1.22, "volume": 37684.0}, {"date": "2023-08-08", "close": 1.23, "volume": 134633.0}, {"date": "2023-08-09", "close": 1.18, "volume": 185169.0}, {"date": "2023-08-10", "close": 1.16, "volume": 95912.0}, {"date": "2023-08-11", "close": 1.2, "volume": 126777.0}, {"date": "2023-08-14", "close": 1.17, "volume": 27733.0}, {"date": "2023-08-15", "close": 1.14, "volume": 36458.0}, {"date": "2023-08-16", "close": 1.11, "volume": 191333.0}, {"date": "2023-08-17", "close": 1.12, "volume": 50217.0}, {"date": "2023-08-18", "close": 1.11, "volume": 38487.0}, {"date": "2023-08-21", "close": 1.09, "volume": 83828.0}, {"date": "2023-08-22", "close": 1.08, "volume": 32035.0}, {"date": "2023-08-23", "close": 1.085, "volume": 64774.0}, {"date": "2023-08-24", "close": 1.09, "volume": 44254.0}, {"date": "2023-08-25", "close": 1.1, "volume": 40451.0}, {"date": "2023-08-28", "close": 1.1, "volume": 36858.0}, {"date": "2023-08-29", "close": 1.13, "volume": 31480.0}, {"date": "2023-08-30", "close": 1.09, "volume": 33522.0}, {"date": "2023-08-31", "close": 1.09, "volume": 32376.0}, {"date": "2023-09-01", "close": 1.1, "volume": 36074.0}, {"date": "2023-09-05", "close": 1.13, "volume": 109650.0}, {"date": "2023-09-06", "close": 1.13, "volume": 10732.0}, {"date": "2023-09-07", "close": 1.14, "volume": 108001.0}, {"date": "2023-09-08", "close": 1.17, "volume": 63100.0}, {"date": "2023-09-11", "close": 1.15, "volume": 65539.0}, {"date": "2023-09-12", "close": 1.16, "volume": 59607.0}, {"date": "2023-09-13", "close": 1.17, "volume": 49422.0}, {"date": "2023-09-14", "close": 1.18, "volume": 60805.0}, {"date": "2023-09-15", "close": 1.17, "volume": 123035.0}, {"date": "2023-09-18", "close": 1.16, "volume": 46685.0}, {"date": "2023-09-19", "close": 1.15, "volume": 16028.0}, {"date": "2023-09-20", "close": 1.11, "volume": 53149.0}, {"date": "2023-09-21", "close": 1.12, "volume": 15364.0}, {"date": "2023-09-22", "close": 1.12, "volume": 30829.0}, {"date": "2023-09-25", "close": 1.11, "volume": 27848.0}, {"date": "2023-09-26", "close": 1.0006, "volume": 285915.0}, {"date": "2023-09-27", "close": 1.08, "volume": 236362.0}, {"date": "2023-09-28", "close": 1.13, "volume": 156763.0}, {"date": "2023-09-29", "close": 1.18, "volume": 75956.0}, {"date": "2023-10-02", "close": 1.14, "volume": 70250.0}, {"date": "2023-10-03", "close": 1.13, "volume": 17808.0}, {"date": "2023-10-04", "close": 1.15, "volume": 19600.0}, {"date": "2023-10-05", "close": 1.15, "volume": 32731.0}, {"date": "2023-10-06", "close": 1.15, "volume": 21325.0}, {"date": "2023-10-09", "close": 1.12, "volume": 24216.0}, {"date": "2023-10-10", "close": 1.14, "volume": 5773.0}, {"date": "2023-10-11", "close": 1.1, "volume": 56837.0}, {"date": "2023-10-12", "close": 1.12, "volume": 26242.0}, {"date": "2023-10-13", "close": 1.11, "volume": 24100.0}, {"date": "2023-10-16", "close": 1.11, "volume": 23333.0}, {"date": "2023-10-17", "close": 1.09, "volume": 116028.0}, {"date": "2023-10-18", "close": 1.06, "volume": 45861.0}, {"date": "2023-10-19", "close": 1.04, "volume": 26176.0}, {"date": "2023-10-20", "close": 1.05, "volume": 42978.0}, {"date": "2023-10-23", "close": 1.02, "volume": 20260.0}, {"date": "2023-10-24", "close": 1.01, "volume": 92939.0}, {"date": "2023-10-25", "close": 1.02, "volume": 41816.0}, {"date": "2023-10-26", "close": 0.98, "volume": 117697.0}, {"date": "2023-10-27", "close": 0.98, "volume": 30942.0}, {"date": "2023-10-30", "close": 1.0, "volume": 92023.0}, {"date": "2023-10-31", "close": 1.0199, "volume": 20227.0}, {"date": "2023-11-01", "close": 0.98, "volume": 17506.0}, {"date": "2023-11-02", "close": 1.0, "volume": 12868.0}, {"date": "2023-11-03", "close": 1.01, "volume": 20276.0}, {"date": "2023-11-06", "close": 1.01, "volume": 16803.0}, {"date": "2023-11-07", "close": 1.0, "volume": 65979.0}, {"date": "2023-11-08", "close": 1.07, "volume": 188369.0}, {"date": "2023-11-09", "close": 1.05, "volume": 24155.0}, {"date": "2023-11-10", "close": 1.05, "volume": 19020.0}, {"date": "2023-11-13", "close": 1.07, "volume": 39675.0}, {"date": "2023-11-14", "close": 1.07, "volume": 77669.0}, {"date": "2023-11-15", "close": 1.07, "volume": 26657.0}, {"date": "2023-11-16", "close": 1.05, "volume": 33836.0}, {"date": "2023-11-17", "close": 1.06, "volume": 27157.0}, {"date": "2023-11-20", "close": 1.05, "volume": 36780.0}, {"date": "2023-11-21", "close": 1.05, "volume": 26291.0}, {"date": "2023-11-22", "close": 1.04, "volume": 15669.0}, {"date": "2023-11-24", "close": 1.07, "volume": 20984.0}, {"date": "2023-11-27", "close": 1.06, "volume": 156566.0}, {"date": "2023-11-28", "close": 1.06, "volume": 20980.0}, {"date": "2023-11-29", "close": 1.09, "volume": 111058.0}, {"date": "2023-11-30", "close": 1.06, "volume": 23047.0}, {"date": "2023-12-01", "close": 1.07, "volume": 41974.0}, {"date": "2023-12-04", "close": 1.04, "volume": 66036.0}, {"date": "2023-12-05", "close": 1.05, "volume": 13676.0}, {"date": "2023-12-06", "close": 1.03, "volume": 91299.0}, {"date": "2023-12-07", "close": 1.04, "volume": 33019.0}, {"date": "2023-12-08", "close": 1.05, "volume": 22870.0}, {"date": "2023-12-11", "close": 1.03, "volume": 23991.0}, {"date": "2023-12-12", "close": 1.03, "volume": 140082.0}, {"date": "2023-12-13", "close": 1.07, "volume": 68875.0}, {"date": "2023-12-14", "close": 1.07, "volume": 31426.0}, {"date": "2023-12-15", "close": 1.05, "volume": 13569.0}, {"date": "2023-12-18", "close": 1.03, "volume": 45668.0}, {"date": "2023-12-19", "close": 1.05, "volume": 29816.0}, {"date": "2023-12-20", "close": 1.05, "volume": 50064.0}, {"date": "2023-12-21", "close": 1.04, "volume": 74652.0}, {"date": "2023-12-22", "close": 1.07, "volume": 51004.0}, {"date": "2023-12-26", "close": 1.07, "volume": 36814.0}, {"date": "2023-12-27", "close": 1.055, "volume": 59288.0}, {"date": "2023-12-28", "close": 1.04, "volume": 81004.0}, {"date": "2023-12-29", "close": 1.05, "volume": 108593.0}, {"date": "2024-01-02", "close": 1.05, "volume": 37079.0}, {"date": "2024-01-03", "close": 1.04, "volume": 33290.0}, {"date": "2024-01-04", "close": 1.04, "volume": 32940.0}, {"date": "2024-01-05", "close": 1.039, "volume": 10631.0}, {"date": "2024-01-08", "close": 1.07, "volume": 112773.0}, {"date": "2024-01-09", "close": 1.07, "volume": 77505.0}, {"date": "2024-01-10", "close": 1.04, "volume": 13438.0}, {"date": "2024-01-11", "close": 1.04, "volume": 33304.0}, {"date": "2024-01-12", "close": 1.03, "volume": 20076.0}, {"date": "2024-01-16", "close": 1.02, "volume": 38430.0}, {"date": "2024-01-17", "close": 1.03, "volume": 13470.0}, {"date": "2024-01-18", "close": 1.02, "volume": 16288.0}, {"date": "2024-01-19", "close": 1.02, "volume": 42302.0}, {"date": "2024-01-22", "close": 1.03, "volume": 31562.0}, {"date": "2024-01-23", "close": 1.04, "volume": 74073.0}, {"date": "2024-01-24", "close": 1.06, "volume": 78920.0}, {"date": "2024-01-25", "close": 1.03, "volume": 24528.0}, {"date": "2024-01-26", "close": 1.02, "volume": 8144.0}, {"date": "2024-01-29", "close": 1.04, "volume": 32760.0}, {"date": "2024-01-30", "close": 1.02, "volume": 14581.0}, {"date": "2024-01-31", "close": 1.07, "volume": 128663.0}, {"date": "2024-02-01", "close": 1.06, "volume": 34076.0}, {"date": "2024-02-02", "close": 1.07, "volume": 28550.0}, {"date": "2024-02-05", "close": 1.15, "volume": 360760.0}, {"date": "2024-02-06", "close": 1.175, "volume": 96469.0}, {"date": "2024-02-07", "close": 1.16, "volume": 76796.0}, {"date": "2024-02-08", "close": 1.16, "volume": 63079.0}, {"date": "2024-02-09", "close": 1.17, "volume": 52959.0}, {"date": "2024-02-12", "close": 1.17, "volume": 27274.0}, {"date": "2024-02-13", "close": 1.13, "volume": 58531.0}, {"date": "2024-02-14", "close": 1.12, "volume": 34165.0}, {"date": "2024-02-15", "close": 1.135, "volume": 29227.0}, {"date": "2024-02-16", "close": 1.125, "volume": 66927.0}, {"date": "2024-02-20", "close": 1.09, "volume": 58314.0}, {"date": "2024-02-21", "close": 1.11, "volume": 27763.0}, {"date": "2024-02-22", "close": 1.08, "volume": 39965.0}, {"date": "2024-02-23", "close": 1.09, "volume": 67876.0}, {"date": "2024-02-26", "close": 1.09, "volume": 23406.0}, {"date": "2024-02-27", "close": 1.11, "volume": 51791.0}, {"date": "2024-02-28", "close": 1.11, "volume": 115011.0}, {"date": "2024-02-29", "close": 1.09, "volume": 43020.0}, {"date": "2024-03-01", "close": 1.16, "volume": 172724.0}, {"date": "2024-03-04", "close": 1.16, "volume": 36199.0}, {"date": "2024-03-05", "close": 1.16, "volume": 26505.0}, {"date": "2024-03-06", "close": 1.12, "volume": 12316.0}, {"date": "2024-03-07", "close": 1.14, "volume": 43145.0}, {"date": "2024-03-08", "close": 1.165, "volume": 38716.0}, {"date": "2024-03-11", "close": 1.17, "volume": 140118.0}, {"date": "2024-03-12", "close": 1.1, "volume": 286849.0}, {"date": "2024-03-13", "close": 1.09, "volume": 311955.0}, {"date": "2024-03-14", "close": 1.095, "volume": 283857.0}, {"date": "2024-03-15", "close": 1.15, "volume": 109873.0}, {"date": "2024-03-18", "close": 1.09, "volume": 177048.0}, {"date": "2024-03-19", "close": 1.09, "volume": 25943.0}, {"date": "2024-03-20", "close": 1.15, "volume": 207100.0}, {"date": "2024-03-21", "close": 1.13, "volume": 45098.0}, {"date": "2024-03-22", "close": 1.14, "volume": 81918.0}, {"date": "2024-03-25", "close": 1.15, "volume": 34828.0}, {"date": "2024-03-26", "close": 1.2, "volume": 188344.0}, {"date": "2024-03-27", "close": 1.22, "volume": 83382.0}, {"date": "2024-03-28", "close": 1.21, "volume": 34763.0}, {"date": "2024-04-01", "close": 1.22, "volume": 63850.0}, {"date": "2024-04-02", "close": 1.23, "volume": 67883.0}, {"date": "2024-04-03", "close": 1.25, "volume": 67609.0}, {"date": "2024-04-04", "close": 1.23, "volume": 25045.0}, {"date": "2024-04-05", "close": 1.2396, "volume": 18838.0}, {"date": "2024-04-08", "close": 1.225, "volume": 70262.0}, {"date": "2024-04-09", "close": 1.22, "volume": 45182.0}, {"date": "2024-04-10", "close": 1.17, "volume": 93446.0}, {"date": "2024-04-11", "close": 1.1703, "volume": 26484.0}, {"date": "2024-04-12", "close": 1.14, "volume": 31624.0}, {"date": "2024-04-15", "close": 1.14, "volume": 8975.0}, {"date": "2024-04-16", "close": 1.1, "volume": 58085.0}, {"date": "2024-04-17", "close": 1.12, "volume": 45626.0}, {"date": "2024-04-18", "close": 1.12, "volume": 12831.0}, {"date": "2024-04-19", "close": 1.12, "volume": 73950.0}, {"date": "2024-04-22", "close": 1.13, "volume": 19822.0}, {"date": "2024-04-23", "close": 1.15, "volume": 15972.0}, {"date": "2024-04-24", "close": 1.15, "volume": 35786.0}, {"date": "2024-04-25", "close": 1.1501, "volume": 21701.0}, {"date": "2024-04-26", "close": 1.24, "volume": 153213.0}, {"date": "2024-04-29", "close": 1.27, "volume": 160987.0}, {"date": "2024-04-30", "close": 1.26, "volume": 52029.0}, {"date": "2024-05-01", "close": 1.24, "volume": 99135.0}, {"date": "2024-05-02", "close": 1.255, "volume": 46540.0}, {"date": "2024-05-03", "close": 1.25, "volume": 27736.0}, {"date": "2024-05-06", "close": 1.27, "volume": 90894.0}, {"date": "2024-05-07", "close": 1.28, "volume": 77928.0}, {"date": "2024-05-08", "close": 1.3, "volume": 135204.0}, {"date": "2024-05-09", "close": 1.3062, "volume": 74604.0}, {"date": "2024-05-10", "close": 1.27, "volume": 77961.0}, {"date": "2024-05-13", "close": 1.24, "volume": 42925.0}, {"date": "2024-05-14", "close": 1.21, "volume": 108556.0}, {"date": "2024-05-15", "close": 1.22, "volume": 53177.0}, {"date": "2024-05-16", "close": 1.21, "volume": 98505.0}, {"date": "2024-05-17", "close": 1.21, "volume": 37311.0}, {"date": "2024-05-20", "close": 1.2, "volume": 134119.0}, {"date": "2024-05-21", "close": 1.1943, "volume": 40209.0}, {"date": "2024-05-22", "close": 1.16, "volume": 70294.0}, {"date": "2024-05-23", "close": 1.1329, "volume": 93975.0}, {"date": "2024-05-24", "close": 1.18, "volume": 29578.0}, {"date": "2024-05-28", "close": 1.17, "volume": 21563.0}, {"date": "2024-05-29", "close": 1.12, "volume": 40989.0}, {"date": "2024-05-30", "close": 1.11, "volume": 65346.0}, {"date": "2024-05-31", "close": 1.12, "volume": 55526.0}, {"date": "2024-06-03", "close": 1.11, "volume": 48115.0}, {"date": "2024-06-04", "close": 1.09, "volume": 59160.0}, {"date": "2024-06-05", "close": 1.1, "volume": 39854.0}, {"date": "2024-06-06", "close": 1.07, "volume": 86755.0}, {"date": "2024-06-07", "close": 1.0799, "volume": 10561.0}, {"date": "2024-06-10", "close": 1.09, "volume": 32950.0}, {"date": "2024-06-11", "close": 1.07, "volume": 45784.0}, {"date": "2024-06-12", "close": 1.0699, "volume": 129931.0}, {"date": "2024-06-13", "close": 1.05, "volume": 68664.0}, {"date": "2024-06-14", "close": 1.045, "volume": 103004.0}, {"date": "2024-06-17", "close": 1.06, "volume": 75279.0}, {"date": "2024-06-18", "close": 1.06, "volume": 42832.0}, {"date": "2024-06-20", "close": 1.07, "volume": 73597.0}, {"date": "2024-06-21", "close": 1.06, "volume": 78019.0}, {"date": "2024-06-24", "close": 1.06, "volume": 34497.0}, {"date": "2024-06-25", "close": 1.05, "volume": 26087.0}, {"date": "2024-06-26", "close": 1.03, "volume": 17725.0}, {"date": "2024-06-27", "close": 1.06, "volume": 32705.0}, {"date": "2024-06-28", "close": 1.07, "volume": 52888.0}, {"date": "2024-07-01", "close": 1.08, "volume": 163298.0}, {"date": "2024-07-02", "close": 1.07, "volume": 40955.0}, {"date": "2024-07-03", "close": 1.055, "volume": 25917.0}, {"date": "2024-07-05", "close": 1.04, "volume": 25986.0}, {"date": "2024-07-08", "close": 1.04, "volume": 69635.0}, {"date": "2024-07-09", "close": 1.05, "volume": 22306.0}, {"date": "2024-07-10", "close": 1.02, "volume": 36926.0}, {"date": "2024-07-11", "close": 1.05, "volume": 66060.0}, {"date": "2024-07-12", "close": 1.05, "volume": 66668.0}, {"date": "2024-07-15", "close": 1.06, "volume": 35307.0}, {"date": "2024-07-16", "close": 1.1, "volume": 33871.0}, {"date": "2024-07-17", "close": 1.07, "volume": 19778.0}, {"date": "2024-07-18", "close": 1.04, "volume": 30515.0}, {"date": "2024-07-19", "close": 1.06, "volume": 114831.0}, {"date": "2024-07-22", "close": 1.07, "volume": 23575.0}, {"date": "2024-07-23", "close": 1.03, "volume": 20144.0}, {"date": "2024-07-24", "close": 1.065, "volume": 8813.0}, {"date": "2024-07-25", "close": 1.03, "volume": 49263.0}, {"date": "2024-07-26", "close": 1.04, "volume": 50151.0}, {"date": "2024-07-29", "close": 1.02, "volume": 10514.0}, {"date": "2024-07-30", "close": 1.02, "volume": 58501.0}, {"date": "2024-07-31", "close": 1.0301, "volume": 13097.0}, {"date": "2024-08-01", "close": 1.05, "volume": 119385.0}, {"date": "2024-08-02", "close": 1.03, "volume": 101873.0}, {"date": "2024-08-05", "close": 0.9651, "volume": 155773.0}, {"date": "2024-08-06", "close": 0.9701, "volume": 76118.0}, {"date": "2024-08-07", "close": 0.981, "volume": 220945.0}, {"date": "2024-08-08", "close": 0.99, "volume": 90346.0}, {"date": "2024-08-09", "close": 1.0, "volume": 248339.0}, {"date": "2024-08-12", "close": 1.0, "volume": 74330.0}, {"date": "2024-08-13", "close": 1.02, "volume": 215193.0}, {"date": "2024-08-14", "close": 1.005, "volume": 14665.0}, {"date": "2024-08-15", "close": 0.9906, "volume": 201316.0}, {"date": "2024-08-16", "close": 0.995, "volume": 300474.0}, {"date": "2024-08-19", "close": 1.01, "volume": 146756.0}, {"date": "2024-08-20", "close": 1.01, "volume": 59086.0}, {"date": "2024-08-21", "close": 0.989, "volume": 75743.0}, {"date": "2024-08-22", "close": 0.9987, "volume": 13860.0}, {"date": "2024-08-23", "close": 1.02, "volume": 56378.0}, {"date": "2024-08-26", "close": 1.03, "volume": 63665.0}, {"date": "2024-08-27", "close": 1.03, "volume": 359186.0}, {"date": "2024-08-28", "close": 1.01, "volume": 30524.0}, {"date": "2024-08-29", "close": 1.02, "volume": 61519.0}, {"date": "2024-08-30", "close": 1.0, "volume": 19614.0}, {"date": "2024-09-03", "close": 0.9901, "volume": 57853.0}, {"date": "2024-09-04", "close": 0.985, "volume": 58937.0}, {"date": "2024-09-05", "close": 0.9829, "volume": 7281.0}, {"date": "2024-09-06", "close": 0.98, "volume": 112182.0}, {"date": "2024-09-09", "close": 0.9796, "volume": 41725.0}, {"date": "2024-09-10", "close": 0.9695, "volume": 72318.0}, {"date": "2024-09-11", "close": 0.975, "volume": 51619.0}, {"date": "2024-09-12", "close": 1.015, "volume": 138406.0}, {"date": "2024-09-13", "close": 1.0, "volume": 75341.0}, {"date": "2024-09-16", "close": 1.02, "volume": 63339.0}, {"date": "2024-09-17", "close": 1.05, "volume": 147268.0}, {"date": "2024-09-18", "close": 1.01, "volume": 54441.0}, {"date": "2024-09-19", "close": 1.03, "volume": 38335.0}, {"date": "2024-09-20", "close": 1.08, "volume": 186819.0}, {"date": "2024-09-23", "close": 1.04, "volume": 56046.0}, {"date": "2024-09-24", "close": 1.04, "volume": 29279.0}, {"date": "2024-09-25", "close": 1.04, "volume": 73450.0}, {"date": "2024-09-26", "close": 1.03, "volume": 38214.0}, {"date": "2024-09-27", "close": 1.03, "volume": 39030.0}, {"date": "2024-09-30", "close": 1.05, "volume": 24713.0}, {"date": "2024-10-01", "close": 1.02, "volume": 120683.0}, {"date": "2024-10-02", "close": 1.01, "volume": 53426.0}, {"date": "2024-10-03", "close": 1.0, "volume": 28106.0}, {"date": "2024-10-04", "close": 1.01, "volume": 33984.0}, {"date": "2024-10-07", "close": 0.9999, "volume": 45402.0}, {"date": "2024-10-08", "close": 1.01, "volume": 187075.0}, {"date": "2024-10-09", "close": 0.9902, "volume": 116513.0}, {"date": "2024-10-10", "close": 1.05, "volume": 158918.0}, {"date": "2024-10-11", "close": 1.02, "volume": 47319.0}, {"date": "2024-10-14", "close": 1.02, "volume": 27736.0}, {"date": "2024-10-15", "close": 1.01, "volume": 22730.0}, {"date": "2024-10-16", "close": 1.015, "volume": 66612.0}, {"date": "2024-10-17", "close": 1.02, "volume": 11676.0}, {"date": "2024-10-18", "close": 1.01, "volume": 22222.0}, {"date": "2024-10-21", "close": 1.01, "volume": 20177.0}, {"date": "2024-10-22", "close": 1.04, "volume": 83070.0}, {"date": "2024-10-23", "close": 1.03, "volume": 47727.0}, {"date": "2024-10-24", "close": 1.02, "volume": 22413.0}, {"date": "2024-10-25", "close": 1.04, "volume": 46643.0}, {"date": "2024-10-28", "close": 1.04, "volume": 53551.0}, {"date": "2024-10-29", "close": 1.03, "volume": 18315.0}, {"date": "2024-10-30", "close": 1.03, "volume": 47744.0}, {"date": "2024-10-31", "close": 1.03, "volume": 53094.0}, {"date": "2024-11-01", "close": 1.02, "volume": 34133.0}, {"date": "2024-11-04", "close": 1.02, "volume": 86778.0}, {"date": "2024-11-05", "close": 1.02, "volume": 46701.0}, {"date": "2024-11-06", "close": 1.03, "volume": 123267.0}, {"date": "2024-11-07", "close": 1.02, "volume": 54630.0}, {"date": "2024-11-08", "close": 1.03, "volume": 257930.0}, {"date": "2024-11-11", "close": 1.0, "volume": 92301.0}, {"date": "2024-11-12", "close": 1.02, "volume": 161264.0}, {"date": "2024-11-13", "close": 1.03, "volume": 333613.0}, {"date": "2024-11-14", "close": 1.03, "volume": 160205.0}, {"date": "2024-11-15", "close": 1.03, "volume": 238512.0}, {"date": "2024-11-18", "close": 1.03, "volume": 202775.0}, {"date": "2024-11-19", "close": 1.07, "volume": 644608.0}, {"date": "2024-11-20", "close": 1.05, "volume": 558599.0}, {"date": "2024-11-21", "close": 1.15, "volume": 403185.0}, {"date": "2024-11-22", "close": 1.07, "volume": 108039.0}, {"date": "2024-11-25", "close": 1.1, "volume": 142820.0}, {"date": "2024-11-26", "close": 1.08, "volume": 73376.0}, {"date": "2024-11-27", "close": 1.06, "volume": 57089.0}, {"date": "2024-11-29", "close": 1.07, "volume": 26882.0}, {"date": "2024-12-02", "close": 1.03, "volume": 164159.0}, {"date": "2024-12-03", "close": 1.03, "volume": 90046.0}, {"date": "2024-12-04", "close": 1.05, "volume": 156302.0}, {"date": "2024-12-05", "close": 1.02, "volume": 184833.0}, {"date": "2024-12-06", "close": 1.02, "volume": 167185.0}, {"date": "2024-12-09", "close": 1.03, "volume": 69219.0}, {"date": "2024-12-10", "close": 1.03, "volume": 29648.0}, {"date": "2024-12-11", "close": 1.02, "volume": 62813.0}, {"date": "2024-12-12", "close": 1.01, "volume": 56378.0}, {"date": "2024-12-13", "close": 1.02, "volume": 31916.0}, {"date": "2024-12-16", "close": 1.02, "volume": 155266.0}, {"date": "2024-12-17", "close": 1.015, "volume": 105468.0}, {"date": "2024-12-18", "close": 1.01, "volume": 111560.0}, {"date": "2024-12-19", "close": 1.01, "volume": 32621.0}, {"date": "2024-12-20", "close": 1.04, "volume": 190136.0}, {"date": "2024-12-23", "close": 1.01, "volume": 166436.0}, {"date": "2024-12-24", "close": 1.04, "volume": 157787.0}, {"date": "2024-12-26", "close": 1.07, "volume": 365627.0}, {"date": "2024-12-27", "close": 1.07, "volume": 107378.0}, {"date": "2024-12-30", "close": 1.05, "volume": 144015.0}, {"date": "2024-12-31", "close": 1.05, "volume": 88919.0}, {"date": "2025-01-02", "close": 1.04, "volume": 71747.0}, {"date": "2025-01-03", "close": 1.03, "volume": 156167.0}, {"date": "2025-01-06", "close": 1.05, "volume": 86008.0}, {"date": "2025-01-07", "close": 1.02, "volume": 44684.0}, {"date": "2025-01-08", "close": 1.02, "volume": 85275.0}, {"date": "2025-01-10", "close": 1.01, "volume": 33579.0}, {"date": "2025-01-13", "close": 1.02, "volume": 295744.0}, {"date": "2025-01-14", "close": 0.9885, "volume": 444308.0}, {"date": "2025-01-15", "close": 0.9921, "volume": 71623.0}, {"date": "2025-01-16", "close": 1.01, "volume": 28050.0}, {"date": "2025-01-17", "close": 1.04, "volume": 381190.0}, {"date": "2025-01-21", "close": 1.0, "volume": 283377.0}, {"date": "2025-01-22", "close": 1.005, "volume": 49113.0}, {"date": "2025-01-23", "close": 1.0, "volume": 128899.0}, {"date": "2025-01-24", "close": 1.01, "volume": 51525.0}, {"date": "2025-01-27", "close": 1.0, "volume": 61115.0}, {"date": "2025-01-28", "close": 0.9851, "volume": 92232.0}, {"date": "2025-01-29", "close": 0.978, "volume": 53820.0}, {"date": "2025-01-30", "close": 0.9961, "volume": 29520.0}, {"date": "2025-01-31", "close": 0.985, "volume": 25912.0}, {"date": "2025-02-03", "close": 0.9813, "volume": 85829.0}, {"date": "2025-02-04", "close": 0.9802, "volume": 57853.0}, {"date": "2025-02-05", "close": 0.955, "volume": 137464.0}, {"date": "2025-02-06", "close": 0.9646, "volume": 149304.0}, {"date": "2025-02-07", "close": 0.9478, "volume": 144842.0}, {"date": "2025-02-10", "close": 0.9404, "volume": 113913.0}, {"date": "2025-02-11", "close": 0.9269, "volume": 113187.0}, {"date": "2025-02-12", "close": 0.915, "volume": 80163.0}, {"date": "2025-02-13", "close": 0.9359, "volume": 114671.0}, {"date": "2025-02-14", "close": 0.925, "volume": 34758.0}, {"date": "2025-02-18", "close": 1.09, "volume": 956009.0}, {"date": "2025-02-19", "close": 1.05, "volume": 264272.0}, {"date": "2025-02-20", "close": 1.02, "volume": 114131.0}, {"date": "2025-02-21", "close": 1.03, "volume": 175739.0}, {"date": "2025-02-24", "close": 1.01, "volume": 133264.0}, {"date": "2025-02-25", "close": 0.99, "volume": 112476.0}, {"date": "2025-02-26", "close": 0.976, "volume": 27491.0}, {"date": "2025-02-27", "close": 0.9789, "volume": 19810.0}, {"date": "2025-02-28", "close": 0.99, "volume": 50267.0}, {"date": "2025-03-03", "close": 0.97, "volume": 40814.0}, {"date": "2025-03-04", "close": 0.9699, "volume": 75945.0}, {"date": "2025-03-05", "close": 1.02, "volume": 292822.0}, {"date": "2025-03-06", "close": 1.005, "volume": 34089.0}, {"date": "2025-03-07", "close": 1.0, "volume": 55769.0}, {"date": "2025-03-10", "close": 0.9572, "volume": 129717.0}, {"date": "2025-03-11", "close": 0.98, "volume": 46090.0}, {"date": "2025-03-12", "close": 0.969, "volume": 19914.0}, {"date": "2025-03-13", "close": 0.9799, "volume": 23866.0}, {"date": "2025-03-14", "close": 0.9799, "volume": 19486.0}, {"date": "2025-03-17", "close": 0.9652, "volume": 14219.0}, {"date": "2025-03-18", "close": 0.9657, "volume": 33327.0}, {"date": "2025-03-19", "close": 0.966, "volume": 15619.0}, {"date": "2025-03-20", "close": 0.9769, "volume": 6564.0}, {"date": "2025-03-21", "close": 0.9658, "volume": 17380.0}, {"date": "2025-03-24", "close": 1.0, "volume": 47198.0}, {"date": "2025-03-25", "close": 0.9999, "volume": 11561.0}, {"date": "2025-03-26", "close": 0.9916, "volume": 14658.0}, {"date": "2025-03-27", "close": 1.03, "volume": 219887.0}, {"date": "2025-03-28", "close": 1.05, "volume": 63850.0}, {"date": "2025-03-31", "close": 1.05, "volume": 29540.0}, {"date": "2025-04-01", "close": 1.005, "volume": 46689.0}, {"date": "2025-04-02", "close": 1.0, "volume": 43812.0}, {"date": "2025-04-03", "close": 0.9735, "volume": 32679.0}, {"date": "2025-04-04", "close": 0.9433, "volume": 28035.0}, {"date": "2025-04-07", "close": 0.9306, "volume": 34052.0}, {"date": "2025-04-08", "close": 0.9445, "volume": 105239.0}, {"date": "2025-04-09", "close": 0.965, "volume": 61605.0}, {"date": "2025-04-10", "close": 0.972, "volume": 31754.0}, {"date": "2025-04-11", "close": 0.9651, "volume": 28415.0}, {"date": "2025-04-14", "close": 0.9849, "volume": 26950.0}, {"date": "2025-04-15", "close": 0.9774, "volume": 15231.0}, {"date": "2025-04-16", "close": 0.9895, "volume": 9332.0}, {"date": "2025-04-17", "close": 0.9742, "volume": 4532.0}, {"date": "2025-04-21", "close": 0.99, "volume": 30076.0}, {"date": "2025-04-22", "close": 0.9825, "volume": 20056.0}, {"date": "2025-04-23", "close": 0.98, "volume": 12090.0}, {"date": "2025-04-24", "close": 0.97, "volume": 7987.0}, {"date": "2025-04-25", "close": 0.966, "volume": 14692.0}, {"date": "2025-04-28", "close": 0.9676, "volume": 8273.0}, {"date": "2025-04-29", "close": 0.961, "volume": 28594.0}, {"date": "2025-04-30", "close": 0.961, "volume": 17321.0}, {"date": "2025-05-01", "close": 0.97, "volume": 39629.0}, {"date": "2025-05-02", "close": 0.95, "volume": 24182.0}, {"date": "2025-05-05", "close": 0.9692, "volume": 10246.0}, {"date": "2025-05-06", "close": 0.9442, "volume": 9226.0}, {"date": "2025-05-07", "close": 0.952, "volume": 5100.0}, {"date": "2025-05-08", "close": 0.952, "volume": 30347.0}, {"date": "2025-05-09", "close": 0.97, "volume": 40341.0}, {"date": "2025-05-12", "close": 0.957, "volume": 61422.0}, {"date": "2025-05-13", "close": 1.07, "volume": 180445.0}, {"date": "2025-05-14", "close": 1.04, "volume": 64457.0}, {"date": "2025-05-15", "close": 1.075, "volume": 49952.0}, {"date": "2025-05-16", "close": 1.13, "volume": 152854.0}, {"date": "2025-05-19", "close": 1.48, "volume": 4028222.0}, {"date": "2025-05-20", "close": 1.54, "volume": 1280898.0}, {"date": "2025-05-21", "close": 1.6, "volume": 729757.0}, {"date": "2025-05-22", "close": 1.68, "volume": 344929.0}, {"date": "2025-05-23", "close": 1.6, "volume": 375737.0}, {"date": "2025-05-27", "close": 1.53, "volume": 552384.0}, {"date": "2025-05-28", "close": 1.73, "volume": 297124.0}, {"date": "2025-05-29", "close": 1.79, "volume": 294341.0}, {"date": "2025-05-30", "close": 1.66, "volume": 248929.0}, {"date": "2025-06-02", "close": 1.6, "volume": 297612.0}, {"date": "2025-06-03", "close": 1.64, "volume": 158434.0}, {"date": "2025-06-04", "close": 1.67, "volume": 305498.0}, {"date": "2025-06-05", "close": 1.74, "volume": 142665.0}, {"date": "2025-06-06", "close": 1.89, "volume": 611892.0}, {"date": "2025-06-09", "close": 2.09, "volume": 640250.0}, {"date": "2025-06-10", "close": 1.97, "volume": 250057.0}, {"date": "2025-06-11", "close": 1.95, "volume": 179743.0}, {"date": "2025-06-12", "close": 1.89, "volume": 270446.0}, {"date": "2025-06-13", "close": 1.83, "volume": 108777.0}, {"date": "2025-06-16", "close": 2.07, "volume": 286355.0}, {"date": "2025-06-17", "close": 2.03, "volume": 143034.0}, {"date": "2025-06-18", "close": 1.95, "volume": 127500.0}, {"date": "2025-06-20", "close": 2.14, "volume": 665755.0}, {"date": "2025-06-23", "close": 2.18, "volume": 484122.0}, {"date": "2025-06-24", "close": 2.35, "volume": 800503.0}, {"date": "2025-06-25", "close": 2.76, "volume": 1751933.0}, {"date": "2025-06-26", "close": 2.52, "volume": 1178819.0}, {"date": "2025-06-27", "close": 2.65, "volume": 372345.0}, {"date": "2025-06-30", "close": 2.52, "volume": 636725.0}, {"date": "2025-07-01", "close": 2.52, "volume": 454271.0}, {"date": "2025-07-02", "close": 2.88, "volume": 996123.0}, {"date": "2025-07-03", "close": 2.8, "volume": 486392.0}, {"date": "2025-07-07", "close": 2.9, "volume": 611775.0}, {"date": "2025-07-08", "close": 2.84, "volume": 371774.0}, {"date": "2025-07-09", "close": 2.68, "volume": 581327.0}, {"date": "2025-07-10", "close": 2.71, "volume": 279491.0}, {"date": "2025-07-11", "close": 2.6, "volume": 321018.0}, {"date": "2025-07-14", "close": 2.63, "volume": 384821.0}, {"date": "2025-07-15", "close": 2.48, "volume": 309244.0}, {"date": "2025-07-16", "close": 2.66, "volume": 392062.0}, {"date": "2025-07-17", "close": 2.5, "volume": 357192.0}, {"date": "2025-07-18", "close": 2.66, "volume": 372515.0}, {"date": "2025-07-21", "close": 2.65, "volume": 481316.0}, {"date": "2025-07-22", "close": 2.69, "volume": 312533.0}, {"date": "2025-07-23", "close": 2.82, "volume": 279366.0}, {"date": "2025-07-24", "close": 2.82, "volume": 305187.0}, {"date": "2025-07-25", "close": 2.84, "volume": 249790.0}, {"date": "2025-07-28", "close": 2.69, "volume": 359804.0}, {"date": "2025-07-29", "close": 2.63, "volume": 89605.0}, {"date": "2025-07-30", "close": 2.69, "volume": 101939.0}, {"date": "2025-07-31", "close": 2.65, "volume": 79965.0}, {"date": "2025-08-01", "close": 2.57, "volume": 157761.0}, {"date": "2025-08-04", "close": 2.8, "volume": 360435.0}, {"date": "2025-08-05", "close": 2.96, "volume": 690072.0}, {"date": "2025-08-06", "close": 2.94, "volume": 2281419.0}, {"date": "2025-08-07", "close": 3.05, "volume": 1094807.0}, {"date": "2025-08-08", "close": 3.0, "volume": 750048.0}, {"date": "2025-08-11", "close": 2.86, "volume": 375270.0}, {"date": "2025-08-12", "close": 3.05, "volume": 314262.0}, {"date": "2025-08-13", "close": 3.0, "volume": 260454.0}, {"date": "2025-08-14", "close": 2.85, "volume": 309967.0}, {"date": "2025-08-15", "close": 2.86, "volume": 178775.0}, {"date": "2025-08-18", "close": 2.81, "volume": 227466.0}, {"date": "2025-08-19", "close": 2.61, "volume": 296340.0}, {"date": "2025-08-20", "close": 2.64, "volume": 305760.0}, {"date": "2025-08-21", "close": 2.69, "volume": 52133.0}, {"date": "2025-08-22", "close": 2.77, "volume": 234223.0}, {"date": "2025-08-25", "close": 2.745, "volume": 205121.0}, {"date": "2025-08-26", "close": 3.14, "volume": 457084.0}, {"date": "2025-08-27", "close": 2.91, "volume": 361971.0}, {"date": "2025-08-28", "close": 3.0, "volume": 236751.0}, {"date": "2025-08-29", "close": 2.92, "volume": 183480.0}, {"date": "2025-09-02", "close": 2.89, "volume": 101678.0}, {"date": "2025-09-03", "close": 2.86, "volume": 138090.0}, {"date": "2025-09-04", "close": 2.89, "volume": 173648.0}, {"date": "2025-09-05", "close": 2.87, "volume": 290564.0}, {"date": "2025-09-08", "close": 2.87, "volume": 153537.0}, {"date": "2025-09-09", "close": 2.97, "volume": 413585.0}, {"date": "2025-09-10", "close": 3.18, "volume": 486977.0}, {"date": "2025-09-11", "close": 3.39, "volume": 575042.0}, {"date": "2025-09-12", "close": 3.63, "volume": 799471.0}, {"date": "2025-09-15", "close": 3.55, "volume": 346843.0}, {"date": "2025-09-16", "close": 3.28, "volume": 643856.0}, {"date": "2025-09-17", "close": 3.05, "volume": 487092.0}, {"date": "2025-09-18", "close": 3.32, "volume": 490057.0}, {"date": "2025-09-19", "close": 3.175, "volume": 183732.0}, {"date": "2025-09-22", "close": 3.41, "volume": 545367.0}, {"date": "2025-09-23", "close": 3.52, "volume": 460325.0}, {"date": "2025-09-24", "close": 3.23, "volume": 337853.0}, {"date": "2025-09-25", "close": 3.07, "volume": 211068.0}, {"date": "2025-09-26", "close": 3.03, "volume": 149028.0}, {"date": "2025-09-29", "close": 2.93, "volume": 213887.0}, {"date": "2025-09-30", "close": 3.0, "volume": 308654.0}, {"date": "2025-10-01", "close": 2.89, "volume": 192363.0}, {"date": "2025-10-02", "close": 2.91, "volume": 269825.0}, {"date": "2025-10-03", "close": 2.98, "volume": 368033.0}, {"date": "2025-10-06", "close": 2.96, "volume": 142831.0}, {"date": "2025-10-07", "close": 3.08, "volume": 249890.0}, {"date": "2025-10-08", "close": 3.08, "volume": 86227.0}, {"date": "2025-10-09", "close": 3.03, "volume": 187235.0}, {"date": "2025-10-10", "close": 2.81, "volume": 243684.0}, {"date": "2025-10-13", "close": 2.95, "volume": 313901.0}, {"date": "2025-10-14", "close": 3.08, "volume": 194287.0}, {"date": "2025-10-15", "close": 3.12, "volume": 186840.0}, {"date": "2025-10-16", "close": 3.19, "volume": 421658.0}, {"date": "2025-10-17", "close": 3.0, "volume": 137244.0}, {"date": "2025-10-20", "close": 3.1, "volume": 109553.0}, {"date": "2025-10-21", "close": 3.0, "volume": 122207.0}, {"date": "2025-10-22", "close": 2.85, "volume": 355769.0}, {"date": "2025-10-23", "close": 2.87, "volume": 112672.0}, {"date": "2025-10-24", "close": 2.81, "volume": 154005.0}, {"date": "2025-10-27", "close": 2.74, "volume": 154553.0}, {"date": "2025-10-28", "close": 2.72, "volume": 103347.0}, {"date": "2025-10-29", "close": 2.64, "volume": 219704.0}, {"date": "2025-10-30", "close": 2.56, "volume": 155458.0}, {"date": "2025-10-31", "close": 2.48, "volume": 166997.0}, {"date": "2025-11-03", "close": 2.64, "volume": 335848.0}, {"date": "2025-11-04", "close": 2.52, "volume": 315947.0}, {"date": "2025-11-05", "close": 2.2, "volume": 645698.0}, {"date": "2025-11-06", "close": 2.12, "volume": 381975.0}, {"date": "2025-11-07", "close": 2.11, "volume": 521163.0}, {"date": "2025-11-10", "close": 2.07, "volume": 240981.0}, {"date": "2025-11-11", "close": 2.07, "volume": 222759.0}, {"date": "2025-11-12", "close": 1.97, "volume": 238804.0}, {"date": "2025-11-13", "close": 1.86, "volume": 464342.0}, {"date": "2025-11-14", "close": 1.84, "volume": 188941.0}, {"date": "2025-11-17", "close": 1.79, "volume": 228366.0}, {"date": "2025-11-18", "close": 1.74, "volume": 174292.0}, {"date": "2025-11-19", "close": 1.72, "volume": 140130.0}, {"date": "2025-11-20", "close": 1.6, "volume": 269661.0}, {"date": "2025-11-21", "close": 1.71, "volume": 479150.0}, {"date": "2025-11-24", "close": 1.77, "volume": 195330.0}, {"date": "2025-11-25", "close": 1.79, "volume": 50541.0}, {"date": "2025-11-26", "close": 1.81, "volume": 49872.0}, {"date": "2025-11-28", "close": 1.8, "volume": 25114.0}, {"date": "2025-12-01", "close": 1.76, "volume": 63815.0}, {"date": "2025-12-02", "close": 1.77, "volume": 63362.0}, {"date": "2025-12-03", "close": 1.83, "volume": 129858.0}, {"date": "2025-12-04", "close": 1.79, "volume": 49289.0}, {"date": "2025-12-05", "close": 1.69, "volume": 84653.0}, {"date": "2025-12-08", "close": 1.8, "volume": 357140.0}, {"date": "2025-12-09", "close": 1.85, "volume": 106657.0}, {"date": "2025-12-10", "close": 1.8, "volume": 87794.0}, {"date": "2025-12-11", "close": 1.82, "volume": 47246.0}, {"date": "2025-12-12", "close": 1.72, "volume": 75006.0}, {"date": "2025-12-15", "close": 1.68, "volume": 81185.0}, {"date": "2025-12-16", "close": 1.52, "volume": 287804.0}, {"date": "2025-12-17", "close": 1.52, "volume": 162329.0}, {"date": "2025-12-18", "close": 1.58, "volume": 387916.0}, {"date": "2025-12-19", "close": 1.67, "volume": 167529.0}, {"date": "2025-12-22", "close": 1.68, "volume": 168813.0}, {"date": "2025-12-23", "close": 1.61, "volume": 195786.0}, {"date": "2025-12-24", "close": 1.61, "volume": 83158.0}, {"date": "2025-12-26", "close": 1.63, "volume": 109081.0}, {"date": "2025-12-29", "close": 1.53, "volume": 279368.0}, {"date": "2025-12-30", "close": 1.53, "volume": 364892.0}, {"date": "2025-12-31", "close": 1.56, "volume": 186103.0}, {"date": "2026-01-02", "close": 1.71, "volume": 217304.0}, {"date": "2026-01-05", "close": 1.69, "volume": 285896.0}, {"date": "2026-01-06", "close": 1.62, "volume": 144014.0}, {"date": "2026-01-07", "close": 1.62, "volume": 101340.0}, {"date": "2026-01-08", "close": 1.62, "volume": 72976.0}, {"date": "2026-01-09", "close": 1.61, "volume": 66725.0}, {"date": "2026-01-12", "close": 1.59, "volume": 102839.0}, {"date": "2026-01-13", "close": 1.55, "volume": 133194.0}, {"date": "2026-01-14", "close": 1.53, "volume": 137272.0}, {"date": "2026-01-15", "close": 1.6, "volume": 136439.0}, {"date": "2026-01-16", "close": 1.54, "volume": 93555.0}, {"date": "2026-01-20", "close": 1.56, "volume": 210013.0}, {"date": "2026-01-21", "close": 1.55, "volume": 103836.0}, {"date": "2026-01-22", "close": 1.59, "volume": 28737.0}, {"date": "2026-01-23", "close": 1.52, "volume": 121300.0}, {"date": "2026-01-26", "close": 1.4, "volume": 316398.0}, {"date": "2026-01-27", "close": 1.45, "volume": 179767.0}, {"date": "2026-01-28", "close": 1.35, "volume": 320860.0}, {"date": "2026-01-29", "close": 1.39, "volume": 176177.0}, {"date": "2026-01-30", "close": 1.36, "volume": 208760.0}, {"date": "2026-02-02", "close": 1.41, "volume": 135481.0}, {"date": "2026-02-03", "close": 1.4, "volume": 117981.0}, {"date": "2026-02-04", "close": 1.33, "volume": 148363.0}, {"date": "2026-02-05", "close": 1.26, "volume": 147366.0}, {"date": "2026-02-06", "close": 1.38, "volume": 169053.0}, {"date": "2026-02-09", "close": 1.4, "volume": 206447.0}, {"date": "2026-02-10", "close": 1.35, "volume": 75017.0}, {"date": "2026-02-11", "close": 1.33, "volume": 233819.0}, {"date": "2026-02-12", "close": 1.27, "volume": 258457.0}, {"date": "2026-02-13", "close": 1.26, "volume": 127873.0}, {"date": "2026-02-17", "close": 1.37, "volume": 286140.0}, {"date": "2026-02-18", "close": 1.38, "volume": 262038.0}, {"date": "2026-02-19", "close": 1.38, "volume": 106788.0}, {"date": "2026-02-20", "close": 1.45, "volume": 206502.0}, {"date": "2026-02-23", "close": 1.34, "volume": 164073.0}, {"date": "2026-02-24", "close": 1.33, "volume": 77243.0}, {"date": "2026-02-25", "close": 1.42, "volume": 95932.0}, {"date": "2026-02-26", "close": 1.4, "volume": 56934.0}, {"date": "2026-02-27", "close": 1.42, "volume": 115720.0}, {"date": "2026-03-02", "close": 1.49, "volume": 190047.0}, {"date": "2026-03-03", "close": 1.38, "volume": 438272.0}, {"date": "2026-03-04", "close": 1.24, "volume": 596801.0}, {"date": "2026-03-05", "close": 1.25, "volume": 281099.0}, {"date": "2026-03-06", "close": 1.23, "volume": 612336.0}, {"date": "2026-03-09", "close": 1.23, "volume": 649241.0}, {"date": "2026-03-10", "close": 1.29, "volume": 116098.0}, {"date": "2026-03-11", "close": 1.29, "volume": 50161.0}, {"date": "2026-03-12", "close": 1.27, "volume": 261656.0}, {"date": "2026-03-13", "close": 1.25, "volume": 127739.0}, {"date": "2026-03-16", "close": 1.25, "volume": 131544.0}, {"date": "2026-03-17", "close": 1.26, "volume": 42079.0}, {"date": "2026-03-18", "close": 1.25, "volume": 116734.0}, {"date": "2026-03-19", "close": 1.24, "volume": 80857.0}, {"date": "2026-03-20", "close": 1.24, "volume": 61341.0}, {"date": "2026-03-23", "close": 1.23, "volume": 70032.0}, {"date": "2026-03-24", "close": 1.26, "volume": 135778.0}, {"date": "2026-03-25", "close": 1.27, "volume": 54553.0}, {"date": "2026-03-26", "close": 1.25, "volume": 49989.0}, {"date": "2026-03-27", "close": 1.25, "volume": 117080.0}, {"date": "2026-03-30", "close": 1.19, "volume": 237866.0}, {"date": "2026-03-31", "close": 1.22, "volume": 148563.0}, {"date": "2026-04-01", "close": 1.26, "volume": 81983.0}, {"date": "2026-04-02", "close": 1.22, "volume": 26087.0}, {"date": "2026-04-06", "close": 1.23, "volume": 112605.0}, {"date": "2026-04-07", "close": 1.27, "volume": 148993.0}, {"date": "2026-04-08", "close": 1.29, "volume": 205483.0}, {"date": "2026-04-09", "close": 1.3, "volume": 99761.0}, {"date": "2026-04-10", "close": 1.27, "volume": 59965.0}, {"date": "2026-04-13", "close": 1.28, "volume": 184578.0}, {"date": "2026-04-14", "close": 1.32, "volume": 252299.0}, {"date": "2026-04-15", "close": 1.38, "volume": 166397.0}, {"date": "2026-04-16", "close": 1.35, "volume": 34563.0}, {"date": "2026-04-17", "close": 1.35, "volume": 90919.0}, {"date": "2026-04-20", "close": 1.37, "volume": 92393.0}, {"date": "2026-04-21", "close": 1.37, "volume": 86746.0}, {"date": "2026-04-22", "close": 1.35, "volume": 135524.0}, {"date": "2026-04-23", "close": 1.34, "volume": 47337.0}, {"date": "2026-04-24", "close": 1.35, "volume": 188963.0}, {"date": "2026-04-27", "close": 1.37, "volume": 115091.0}, {"date": "2026-04-28", "close": 1.55, "volume": 1368555.0}, {"date": "2026-04-29", "close": 1.66, "volume": 842473.0}, {"date": "2026-04-30", "close": 1.57, "volume": 222560.0}, {"date": "2026-05-01", "close": 1.61, "volume": 93886.0}, {"date": "2026-05-04", "close": 1.63, "volume": 311143.0}, {"date": "2026-05-05", "close": 1.59, "volume": 259972.0}, {"date": "2026-05-06", "close": 1.38, "volume": 565115.0}, {"date": "2026-05-07", "close": 1.53, "volume": 248098.0}, {"date": "2026-05-08", "close": 1.52, "volume": 156775.0}, {"date": "2026-05-11", "close": 1.49, "volume": 125301.0}, {"date": "2026-05-12", "close": 1.46, "volume": 90075.0}, {"date": "2026-05-13", "close": 1.44, "volume": 147107.0}, {"date": "2026-05-14", "close": 1.45, "volume": 335770.0}, {"date": "2026-05-15", "close": 1.475, "volume": 173858.0}, {"date": "2026-05-18", "close": 1.45, "volume": 98399.0}, {"date": "2026-05-19", "close": 1.48, "volume": 222674.0}, {"date": "2026-05-20", "close": 1.46, "volume": 296124.0}, {"date": "2026-05-21", "close": 1.45, "volume": 190245.0}, {"date": "2026-05-22", "close": 1.48, "volume": 183785.0}, {"date": "2026-05-26", "close": 1.48, "volume": 226142.0}, {"date": "2026-05-27", "close": 1.51, "volume": 204897.0}, {"date": "2026-05-28", "close": 1.51, "volume": 287445.0}, {"date": "2026-05-29", "close": 1.48, "volume": 395959.0}, {"date": "2026-06-01", "close": 1.48, "volume": 206082.0}, {"date": "2026-06-02", "close": 1.47, "volume": 89196.0}, {"date": "2026-06-03", "close": 1.44, "volume": 122174.0}, {"date": "2026-06-04", "close": 1.46, "volume": 179570.0}, {"date": "2026-06-05", "close": 1.36, "volume": 121530.0}, {"date": "2026-06-08", "close": 1.35, "volume": 95034.0}, {"date": "2026-06-09", "close": 1.31, "volume": 161053.0}, {"date": "2026-06-10", "close": 1.3, "volume": 69278.0}, {"date": "2026-06-11", "close": 1.34, "volume": 200170.0}, {"date": "2026-06-12", "close": 1.34, "volume": 92466.0}, {"date": "2026-06-15", "close": 1.31, "volume": 77149.0}, {"date": "2026-06-16", "close": 1.31, "volume": 104111.0}, {"date": "2026-06-17", "close": 1.46, "volume": 668627.0}, {"date": "2026-06-18", "close": 1.54, "volume": 831791.0}, {"date": "2026-06-22", "close": 1.99, "volume": 7755316.0}, {"date": "2026-06-23", "close": 1.99, "volume": 1069593.0}, {"date": "2026-06-24", "close": 1.93, "volume": 326508.0}, {"date": "2026-06-25", "close": 1.91, "volume": 290982.0}, {"date": "2026-06-26", "close": 2.15, "volume": 564129.0}, {"date": "2026-06-29", "close": 2.06, "volume": 197503.0}, {"date": "2026-06-30", "close": 2.21, "volume": 555059.0}, {"date": "2026-07-01", "close": 2.08, "volume": 278789.0}, {"date": "2026-07-02", "close": 1.87, "volume": 749027.0}, {"date": "2026-07-06", "close": 1.85, "volume": 183300.0}, {"date": "2026-07-07", "close": 1.78, "volume": 73718.0}, {"date": "2026-07-08", "close": 1.76, "volume": 96466.0}, {"date": "2026-07-09", "close": 1.69, "volume": 38981.0}, {"date": "2026-07-10", "close": 1.68, "volume": 162596.0}, {"date": "2026-07-13", "close": 1.59, "volume": 126374.0}, {"date": "2026-07-14", "close": 1.6, "volume": 138578.0}, {"date": "2026-07-15", "close": 1.57, "volume": 107245.0}, {"date": "2026-07-16", "close": 1.55, "volume": 38364.0}, {"date": "2026-07-17", "close": 1.53, "volume": 77150.0}, {"date": "2026-07-20", "close": 1.48, "volume": 82039.0}, {"date": "2026-07-21", "close": 1.53, "volume": 31541.0}, {"date": "2026-07-22", "close": 1.55, "volume": 66910.0}, {"date": "2026-07-23", "close": 1.6, "volume": 245247.0}, {"date": "2026-07-24", "close": 1.545, "volume": 44019.0}, {"date": "2026-07-27", "close": 1.52, "volume": 67986.0}, {"date": "2026-07-28", "close": 1.45, "volume": 197167.0}, {"date": "2026-07-29", "close": 1.38, "volume": 95426.0}, {"date": "2026-07-30", "close": 1.44, "volume": 49333.0}, {"date": "2026-07-31", "close": 1.41, "volume": 101079.0}, {"date": "2026-08-03", "close": 1.5, "volume": 91491.0}, {"date": "2026-08-04", "close": 1.53, "volume": 217300.0}, {"date": "2026-08-05", "close": 1.45, "volume": 163820.0}, {"date": "2026-08-06", "close": 1.37, "volume": 224328.0}, {"date": "2026-08-07", "close": 1.4, "volume": 133125.0}, {"date": "2026-08-10", "close": 1.38, "volume": 310565.0}, {"date": "2026-08-11", "close": 1.4, "volume": 28620.0}, {"date": "2026-08-12", "close": 1.47, "volume": 178440.0}, {"date": "2026-08-13", "close": 1.45, "volume": 325638.0}, {"date": "2026-08-14", "close": 1.45, "volume": 113567.0}, {"date": "2026-08-17", "close": 1.44, "volume": 112331.0}, {"date": "2026-08-18", "close": 1.41, "volume": 96054.0}, {"date": "2026-08-19", "close": 1.4, "volume": 75575.0}, {"date": "2026-08-20", "close": 1.38, "volume": 68113.0}, {"date": "2026-08-21", "close": 1.39, "volume": 148244.0}, {"date": "2026-08-24", "close": 1.38, "volume": 78871.0}, {"date": "2026-08-25", "close": 1.38, "volume": 106761.0}, {"date": "2026-08-26", "close": 1.43, "volume": 199529.0}, {"date": "2026-08-27", "close": 1.46, "volume": 95168.0}, {"date": "2026-08-28", "close": 1.48, "volume": 93814.0}, {"date": "2026-08-31", "close": 1.42, "volume": 157548.0}, {"date": "2026-09-01", "close": 1.36, "volume": 149256.0}, {"date": "2026-09-02", "close": 1.39, "volume": 112854.0}], "refreshing": true}