{"ticker": "GAU", "overview": {"name": "Galiano Gold Inc.", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GAU", "has_prices": true, "as_of": "2026-10-08", "last": 2.1, "prev_close": 1.95, "change": 0.15000000000000013, "change_pct": 0.076923076923077, "session_volume": 4250937.0, "vwap_5": 2.024898026173653, "vwap_20": 2.044297446024748, "vwap_60": 2.253456943442375, "vwap_250": 2.2587883392032726, "high_52w": 4.9, "low_52w": 1.72, "avg_volume_20": 2601039.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001061", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 5.9% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001061-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0002052113-26-000838", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 8.1% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000838-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "13DG-0000814375-26-000045", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DONALD SMITH & CO., INC. takes a 10.1% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000045-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0000814375-26-000027", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DONALD SMITH & CO., INC. takes a 8.9% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000027-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001061", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 5.9% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001061-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0002052113-26-000838", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "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": null, "country": "", "headline": "BlackRock Portfolio Management LLC moves to a 8.1% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000838-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "13DG-0000814375-26-000045", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DONALD SMITH & CO., INC. takes a 10.1% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000045-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0000814375-26-000027", "src": "13DG", "ticker": "GAU", "cik": "1377757", "company": "Galiano Gold Inc.", "company_raw": "Galiano Gold Inc.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "DONALD SMITH & CO., INC. takes a 8.9% passive stake in GAU", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000027-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250006}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GAU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 3.59, "volume": 168381.0}, {"date": "2016-10-11", "close": 3.41, "volume": 273542.0}, {"date": "2016-10-12", "close": 3.62, "volume": 375374.0}, {"date": "2016-10-13", "close": 3.81, "volume": 545814.0}, {"date": "2016-10-14", "close": 3.63, "volume": 345173.0}, {"date": "2016-10-17", "close": 3.68, "volume": 231418.0}, {"date": "2016-10-18", "close": 3.78, "volume": 349856.0}, {"date": "2016-10-19", "close": 4.04, "volume": 423134.0}, {"date": "2016-10-20", "close": 3.98, "volume": 549173.0}, {"date": "2016-10-21", "close": 4.01, "volume": 358058.0}, {"date": "2016-10-24", "close": 3.95, "volume": 390607.0}, {"date": "2016-10-25", "close": 4.01, "volume": 480740.0}, {"date": "2016-10-26", "close": 3.92, "volume": 260333.0}, {"date": "2016-10-27", "close": 3.83, "volume": 135995.0}, {"date": "2016-10-28", "close": 3.63, "volume": 337804.0}, {"date": "2016-10-31", "close": 3.7, "volume": 163502.0}, {"date": "2016-11-01", "close": 3.86, "volume": 383717.0}, {"date": "2016-11-02", "close": 3.84, "volume": 449905.0}, {"date": "2016-11-03", "close": 3.97, "volume": 260351.0}, {"date": "2016-11-04", "close": 3.83, "volume": 326407.0}, {"date": "2016-11-07", "close": 3.68, "volume": 857362.0}, {"date": "2016-11-08", "close": 3.5, "volume": 1066849.0}, {"date": "2016-11-09", "close": 3.58, "volume": 726437.0}, {"date": "2016-11-10", "close": 3.35, "volume": 587417.0}, {"date": "2016-11-11", "close": 3.15, "volume": 1208440.0}, {"date": "2016-11-14", "close": 3.24, "volume": 725181.0}, {"date": "2016-11-15", "close": 3.45, "volume": 462565.0}, {"date": "2016-11-16", "close": 3.31, "volume": 219303.0}, {"date": "2016-11-17", "close": 3.19, "volume": 363817.0}, {"date": "2016-11-18", "close": 3.39, "volume": 903999.0}, {"date": "2016-11-21", "close": 3.44, "volume": 649966.0}, {"date": "2016-11-22", "close": 3.51, "volume": 398191.0}, {"date": "2016-11-23", "close": 3.35, "volume": 309341.0}, {"date": "2016-11-25", "close": 3.42, "volume": 252326.0}, {"date": "2016-11-28", "close": 3.64, "volume": 527973.0}, {"date": "2016-11-29", "close": 3.69, "volume": 678494.0}, {"date": "2016-11-30", "close": 3.51, "volume": 688071.0}, {"date": "2016-12-01", "close": 3.3, "volume": 955380.0}, {"date": "2016-12-02", "close": 3.35, "volume": 457367.0}, {"date": "2016-12-05", "close": 3.37, "volume": 570426.0}, {"date": "2016-12-06", "close": 3.32, "volume": 333061.0}, {"date": "2016-12-07", "close": 3.53, "volume": 664019.0}, {"date": "2016-12-08", "close": 3.44, "volume": 304189.0}, {"date": "2016-12-09", "close": 3.27, "volume": 487674.0}, {"date": "2016-12-12", "close": 3.33, "volume": 865096.0}, {"date": "2016-12-13", "close": 3.34, "volume": 453179.0}, {"date": "2016-12-14", "close": 3.16, "volume": 1309263.0}, {"date": "2016-12-15", "close": 3.01, "volume": 893784.0}, {"date": "2016-12-16", "close": 2.71, "volume": 3023504.0}, {"date": "2016-12-19", "close": 2.8, "volume": 1108833.0}, {"date": "2016-12-20", "close": 2.76, "volume": 696941.0}, {"date": "2016-12-21", "close": 2.75, "volume": 398868.0}, {"date": "2016-12-22", "close": 2.67, "volume": 426361.0}, {"date": "2016-12-23", "close": 2.72, "volume": 415574.0}, {"date": "2016-12-27", "close": 2.8, "volume": 339260.0}, {"date": "2016-12-28", "close": 2.9, "volume": 568426.0}, {"date": "2016-12-29", "close": 3.27, "volume": 1492958.0}, {"date": "2016-12-30", "close": 3.06, "volume": 760318.0}, {"date": "2017-01-03", "close": 3.31, "volume": 610739.0}, {"date": "2017-01-04", "close": 3.42, "volume": 907850.0}, {"date": "2017-01-05", "close": 3.7, "volume": 1111038.0}, {"date": "2017-01-06", "close": 3.53, "volume": 1133873.0}, {"date": "2017-01-09", "close": 3.59, "volume": 2318331.0}, {"date": "2017-01-10", "close": 3.63, "volume": 751163.0}, {"date": "2017-01-11", "close": 3.72, "volume": 1002480.0}, {"date": "2017-01-12", "close": 3.64, "volume": 641460.0}, {"date": "2017-01-13", "close": 3.77, "volume": 564020.0}, {"date": "2017-01-17", "close": 3.75, "volume": 767093.0}, {"date": "2017-01-18", "close": 3.67, "volume": 742852.0}, {"date": "2017-01-19", "close": 3.6, "volume": 731546.0}, {"date": "2017-01-20", "close": 3.64, "volume": 705067.0}, {"date": "2017-01-23", "close": 3.77, "volume": 624930.0}, {"date": "2017-01-24", "close": 3.71, "volume": 817993.0}, {"date": "2017-01-25", "close": 3.59, "volume": 742332.0}, {"date": "2017-01-26", "close": 3.52, "volume": 702619.0}, {"date": "2017-01-27", "close": 3.6, "volume": 543612.0}, {"date": "2017-01-30", "close": 3.63, "volume": 597981.0}, {"date": "2017-01-31", "close": 3.68, "volume": 614485.0}, {"date": "2017-02-01", "close": 3.69, "volume": 584109.0}, {"date": "2017-02-02", "close": 3.74, "volume": 754775.0}, {"date": "2017-02-03", "close": 3.68, "volume": 632204.0}, {"date": "2017-02-06", "close": 3.77, "volume": 1189715.0}, {"date": "2017-02-07", "close": 3.28, "volume": 2148380.0}, {"date": "2017-02-08", "close": 3.35, "volume": 860855.0}, {"date": "2017-02-09", "close": 3.2, "volume": 925789.0}, {"date": "2017-02-10", "close": 3.21, "volume": 1274441.0}, {"date": "2017-02-13", "close": 3.2, "volume": 637467.0}, {"date": "2017-02-14", "close": 3.17, "volume": 1272654.0}, {"date": "2017-02-15", "close": 3.05, "volume": 1439499.0}, {"date": "2017-02-16", "close": 2.99, "volume": 2318754.0}, {"date": "2017-02-17", "close": 2.99, "volume": 1813057.0}, {"date": "2017-02-21", "close": 3.07, "volume": 1001815.0}, {"date": "2017-02-22", "close": 3.09, "volume": 1225819.0}, {"date": "2017-02-23", "close": 3.04, "volume": 1622001.0}, {"date": "2017-02-24", "close": 2.97, "volume": 1547927.0}, {"date": "2017-02-27", "close": 2.71, "volume": 1782980.0}, {"date": "2017-02-28", "close": 2.66, "volume": 1352916.0}, {"date": "2017-03-01", "close": 2.72, "volume": 2026932.0}, {"date": "2017-03-02", "close": 2.49, "volume": 2156589.0}, {"date": "2017-03-03", "close": 2.53, "volume": 1854029.0}, {"date": "2017-03-06", "close": 2.45, "volume": 2606869.0}, {"date": "2017-03-07", "close": 2.33, "volume": 1790859.0}, {"date": "2017-03-08", "close": 2.44, "volume": 2610963.0}, {"date": "2017-03-09", "close": 2.42, "volume": 1031118.0}, {"date": "2017-03-10", "close": 2.46, "volume": 3155886.0}, {"date": "2017-03-13", "close": 2.57, "volume": 3654731.0}, {"date": "2017-03-14", "close": 2.48, "volume": 3633027.0}, {"date": "2017-03-15", "close": 2.62, "volume": 5600227.0}, {"date": "2017-03-16", "close": 2.64, "volume": 2730896.0}, {"date": "2017-03-17", "close": 2.54, "volume": 5917762.0}, {"date": "2017-03-20", "close": 2.62, "volume": 2369435.0}, {"date": "2017-03-21", "close": 2.56, "volume": 2788179.0}, {"date": "2017-03-22", "close": 2.52, "volume": 1333325.0}, {"date": "2017-03-23", "close": 2.48, "volume": 1891363.0}, {"date": "2017-03-24", "close": 2.51, "volume": 673419.0}, {"date": "2017-03-27", "close": 2.62, "volume": 1079999.0}, {"date": "2017-03-28", "close": 2.62, "volume": 1477027.0}, {"date": "2017-03-29", "close": 2.63, "volume": 854228.0}, {"date": "2017-03-30", "close": 2.66, "volume": 834236.0}, {"date": "2017-03-31", "close": 2.61, "volume": 680758.0}, {"date": "2017-04-03", "close": 2.65, "volume": 612036.0}, {"date": "2017-04-04", "close": 2.65, "volume": 995175.0}, {"date": "2017-04-05", "close": 2.74, "volume": 1683544.0}, {"date": "2017-04-06", "close": 2.66, "volume": 947815.0}, {"date": "2017-04-07", "close": 2.63, "volume": 1127849.0}, {"date": "2017-04-10", "close": 2.66, "volume": 763271.0}, {"date": "2017-04-11", "close": 2.78, "volume": 1093669.0}, {"date": "2017-04-12", "close": 2.83, "volume": 1064144.0}, {"date": "2017-04-13", "close": 2.67, "volume": 1775591.0}, {"date": "2017-04-17", "close": 2.54, "volume": 2842622.0}, {"date": "2017-04-18", "close": 2.57, "volume": 1365827.0}, {"date": "2017-04-19", "close": 2.48, "volume": 3837814.0}, {"date": "2017-04-20", "close": 2.44, "volume": 1977686.0}, {"date": "2017-04-21", "close": 2.48, "volume": 1843311.0}, {"date": "2017-04-24", "close": 2.43, "volume": 2059229.0}, {"date": "2017-04-25", "close": 2.35, "volume": 3423410.0}, {"date": "2017-04-26", "close": 2.37, "volume": 3465221.0}, {"date": "2017-04-27", "close": 2.39, "volume": 2327828.0}, {"date": "2017-04-28", "close": 2.45, "volume": 1658353.0}, {"date": "2017-05-01", "close": 2.39, "volume": 1467663.0}, {"date": "2017-05-02", "close": 2.36, "volume": 2030772.0}, {"date": "2017-05-03", "close": 2.32, "volume": 3081345.0}, {"date": "2017-05-04", "close": 2.1, "volume": 3126085.0}, {"date": "2017-05-05", "close": 2.24, "volume": 989015.0}, {"date": "2017-05-08", "close": 2.23, "volume": 1885270.0}, {"date": "2017-05-09", "close": 2.27, "volume": 1396874.0}, {"date": "2017-05-10", "close": 2.39, "volume": 1460171.0}, {"date": "2017-05-11", "close": 2.44, "volume": 1594697.0}, {"date": "2017-05-12", "close": 2.41, "volume": 1746382.0}, {"date": "2017-05-15", "close": 2.39, "volume": 1108118.0}, {"date": "2017-05-16", "close": 2.35, "volume": 1923353.0}, {"date": "2017-05-17", "close": 2.28, "volume": 2613112.0}, {"date": "2017-05-18", "close": 2.24, "volume": 2434874.0}, {"date": "2017-05-19", "close": 2.16, "volume": 6424439.0}, {"date": "2017-05-22", "close": 2.1, "volume": 2515045.0}, {"date": "2017-05-23", "close": 2.14, "volume": 4266163.0}, {"date": "2017-05-24", "close": 2.01, "volume": 5469379.0}, {"date": "2017-05-25", "close": 2.04, "volume": 2741857.0}, {"date": "2017-05-26", "close": 2.03, "volume": 945409.0}, {"date": "2017-05-30", "close": 1.87, "volume": 2153964.0}, {"date": "2017-05-31", "close": 1.29, "volume": 7589572.0}, {"date": "2017-06-01", "close": 1.5, "volume": 17054790.0}, {"date": "2017-06-02", "close": 1.56, "volume": 4332820.0}, {"date": "2017-06-05", "close": 1.58, "volume": 4033372.0}, {"date": "2017-06-06", "close": 1.57, "volume": 3430487.0}, {"date": "2017-06-07", "close": 1.69, "volume": 3077731.0}, {"date": "2017-06-08", "close": 1.67, "volume": 2168246.0}, {"date": "2017-06-09", "close": 1.55, "volume": 2534721.0}, {"date": "2017-06-12", "close": 1.56, "volume": 2837006.0}, {"date": "2017-06-13", "close": 1.56, "volume": 2820446.0}, {"date": "2017-06-14", "close": 1.48, "volume": 4148479.0}, {"date": "2017-06-15", "close": 1.4, "volume": 3243766.0}, {"date": "2017-06-16", "close": 1.41, "volume": 35850250.0}, {"date": "2017-06-19", "close": 1.36, "volume": 3122823.0}, {"date": "2017-06-20", "close": 1.4, "volume": 1478453.0}, {"date": "2017-06-21", "close": 1.35, "volume": 2255418.0}, {"date": "2017-06-22", "close": 1.42, "volume": 3022297.0}, {"date": "2017-06-23", "close": 1.51, "volume": 3561402.0}, {"date": "2017-06-26", "close": 1.48, "volume": 1352607.0}, {"date": "2017-06-27", "close": 1.49, "volume": 1628334.0}, {"date": "2017-06-28", "close": 1.52, "volume": 1814270.0}, {"date": "2017-06-29", "close": 1.53, "volume": 3025191.0}, {"date": "2017-06-30", "close": 1.53, "volume": 2930058.0}, {"date": "2017-07-03", "close": 1.52, "volume": 757894.0}, {"date": "2017-07-05", "close": 1.5, "volume": 3797801.0}, {"date": "2017-07-06", "close": 1.5, "volume": 2136323.0}, {"date": "2017-07-07", "close": 1.52, "volume": 1662444.0}, {"date": "2017-07-10", "close": 1.57, "volume": 2581596.0}, {"date": "2017-07-11", "close": 1.63, "volume": 2243627.0}, {"date": "2017-07-12", "close": 1.61, "volume": 2313853.0}, {"date": "2017-07-13", "close": 1.58, "volume": 1166641.0}, {"date": "2017-07-14", "close": 1.58, "volume": 589204.0}, {"date": "2017-07-17", "close": 1.62, "volume": 1464216.0}, {"date": "2017-07-18", "close": 1.57, "volume": 878490.0}, {"date": "2017-07-19", "close": 1.57, "volume": 1098643.0}, {"date": "2017-07-20", "close": 1.53, "volume": 890288.0}, {"date": "2017-07-21", "close": 1.5, "volume": 877140.0}, {"date": "2017-07-24", "close": 1.37, "volume": 1722017.0}, {"date": "2017-07-25", "close": 1.34, "volume": 2430187.0}, {"date": "2017-07-26", "close": 1.34, "volume": 2882764.0}, {"date": "2017-07-27", "close": 1.21, "volume": 2096100.0}, {"date": "2017-07-28", "close": 1.27, "volume": 1493038.0}, {"date": "2017-07-31", "close": 1.26, "volume": 3010324.0}, {"date": "2017-08-01", "close": 1.21, "volume": 2046723.0}, {"date": "2017-08-02", "close": 1.06, "volume": 6696921.0}, {"date": "2017-08-03", "close": 0.8655, "volume": 4503294.0}, {"date": "2017-08-04", "close": 0.8642, "volume": 3771096.0}, {"date": "2017-08-07", "close": 0.8642, "volume": 1749060.0}, {"date": "2017-08-08", "close": 0.863, "volume": 1774664.0}, {"date": "2017-08-09", "close": 0.8758, "volume": 1562186.0}, {"date": "2017-08-10", "close": 0.8849, "volume": 949736.0}, {"date": "2017-08-11", "close": 0.9188, "volume": 741896.0}, {"date": "2017-08-14", "close": 0.8877, "volume": 501689.0}, {"date": "2017-08-15", "close": 0.8758, "volume": 750096.0}, {"date": "2017-08-16", "close": 0.8938, "volume": 900358.0}, {"date": "2017-08-17", "close": 0.9, "volume": 513833.0}, {"date": "2017-08-18", "close": 0.9507, "volume": 805427.0}, {"date": "2017-08-21", "close": 0.9947, "volume": 693483.0}, {"date": "2017-08-22", "close": 1.01, "volume": 823457.0}, {"date": "2017-08-23", "close": 1.12, "volume": 1264971.0}, {"date": "2017-08-24", "close": 1.12, "volume": 1350464.0}, {"date": "2017-08-25", "close": 1.05, "volume": 886400.0}, {"date": "2017-08-28", "close": 1.19, "volume": 1051542.0}, {"date": "2017-08-29", "close": 1.16, "volume": 1936447.0}, {"date": "2017-08-30", "close": 1.15, "volume": 2983154.0}, {"date": "2017-08-31", "close": 1.22, "volume": 823058.0}, {"date": "2017-09-01", "close": 1.19, "volume": 981615.0}, {"date": "2017-09-05", "close": 1.25, "volume": 1051564.0}, {"date": "2017-09-06", "close": 1.22, "volume": 736570.0}, {"date": "2017-09-07", "close": 1.19, "volume": 958526.0}, {"date": "2017-09-08", "close": 1.12, "volume": 1133254.0}, {"date": "2017-09-11", "close": 1.08, "volume": 723673.0}, {"date": "2017-09-12", "close": 1.07, "volume": 897936.0}, {"date": "2017-09-13", "close": 1.09, "volume": 511955.0}, {"date": "2017-09-14", "close": 1.05, "volume": 665810.0}, {"date": "2017-09-15", "close": 1.06, "volume": 2337730.0}, {"date": "2017-09-18", "close": 1.06, "volume": 657193.0}, {"date": "2017-09-19", "close": 1.06, "volume": 735541.0}, {"date": "2017-09-20", "close": 1.08, "volume": 1287828.0}, {"date": "2017-09-21", "close": 1.0, "volume": 859110.0}, {"date": "2017-09-22", "close": 1.0, "volume": 839212.0}, {"date": "2017-09-25", "close": 0.99, "volume": 942204.0}, {"date": "2017-09-26", "close": 1.0, "volume": 333540.0}, {"date": "2017-09-27", "close": 0.952, "volume": 801762.0}, {"date": "2017-09-28", "close": 0.9663, "volume": 743416.0}, {"date": "2017-09-29", "close": 0.9533, "volume": 592653.0}, {"date": "2017-10-02", "close": 0.9358, "volume": 744462.0}, {"date": "2017-10-03", "close": 0.96, "volume": 650123.0}, {"date": "2017-10-04", "close": 0.97, "volume": 464332.0}, {"date": "2017-10-05", "close": 0.99, "volume": 485331.0}, {"date": "2017-10-06", "close": 1.01, "volume": 742599.0}, {"date": "2017-10-09", "close": 1.02, "volume": 600419.0}, {"date": "2017-10-10", "close": 0.9998, "volume": 518809.0}, {"date": "2017-10-11", "close": 1.0, "volume": 463613.0}, {"date": "2017-10-12", "close": 0.9898, "volume": 504410.0}, {"date": "2017-10-13", "close": 1.02, "volume": 543398.0}, {"date": "2017-10-16", "close": 0.992, "volume": 762753.0}, {"date": "2017-10-17", "close": 0.9704, "volume": 671323.0}, {"date": "2017-10-18", "close": 0.977, "volume": 280970.0}, {"date": "2017-10-19", "close": 0.9854, "volume": 402010.0}, {"date": "2017-10-20", "close": 0.978, "volume": 452750.0}, {"date": "2017-10-23", "close": 0.97, "volume": 419660.0}, {"date": "2017-10-24", "close": 0.9736, "volume": 164902.0}, {"date": "2017-10-25", "close": 0.95, "volume": 299512.0}, {"date": "2017-10-26", "close": 0.955, "volume": 369912.0}, {"date": "2017-10-27", "close": 0.9619, "volume": 443023.0}, {"date": "2017-10-30", "close": 0.95, "volume": 414529.0}, {"date": "2017-10-31", "close": 0.936, "volume": 370924.0}, {"date": "2017-11-01", "close": 0.9746, "volume": 515899.0}, {"date": "2017-11-02", "close": 0.9903, "volume": 766880.0}, {"date": "2017-11-03", "close": 1.01, "volume": 1027862.0}, {"date": "2017-11-06", "close": 1.02, "volume": 949483.0}, {"date": "2017-11-07", "close": 1.06, "volume": 614331.0}, {"date": "2017-11-08", "close": 1.08, "volume": 745760.0}, {"date": "2017-11-09", "close": 1.02, "volume": 841873.0}, {"date": "2017-11-10", "close": 0.98, "volume": 789070.0}, {"date": "2017-11-13", "close": 0.96, "volume": 634167.0}, {"date": "2017-11-14", "close": 0.8853, "volume": 2346954.0}, {"date": "2017-11-15", "close": 0.8104, "volume": 1755707.0}, {"date": "2017-11-16", "close": 0.7937, "volume": 837072.0}, {"date": "2017-11-17", "close": 0.8053, "volume": 1060046.0}, {"date": "2017-11-20", "close": 0.7776, "volume": 1416663.0}, {"date": "2017-11-21", "close": 0.69, "volume": 2543623.0}, {"date": "2017-11-22", "close": 0.711, "volume": 1898125.0}, {"date": "2017-11-24", "close": 0.695, "volume": 874731.0}, {"date": "2017-11-27", "close": 0.685, "volume": 1193317.0}, {"date": "2017-11-28", "close": 0.6557, "volume": 1273048.0}, {"date": "2017-11-29", "close": 0.6154, "volume": 1497176.0}, {"date": "2017-11-30", "close": 0.6148, "volume": 1705308.0}, {"date": "2017-12-01", "close": 0.629, "volume": 1067218.0}, {"date": "2017-12-04", "close": 0.6259, "volume": 590594.0}, {"date": "2017-12-05", "close": 0.62, "volume": 650633.0}, {"date": "2017-12-06", "close": 0.6029, "volume": 1099741.0}, {"date": "2017-12-07", "close": 0.5601, "volume": 1041971.0}, {"date": "2017-12-08", "close": 0.512, "volume": 3580462.0}, {"date": "2017-12-11", "close": 0.5148, "volume": 2146043.0}, {"date": "2017-12-12", "close": 0.476, "volume": 2340819.0}, {"date": "2017-12-13", "close": 0.4522, "volume": 3486807.0}, {"date": "2017-12-14", "close": 0.4703, "volume": 4111226.0}, {"date": "2017-12-15", "close": 0.4601, "volume": 3925059.0}, {"date": "2017-12-18", "close": 0.6255, "volume": 3617456.0}, {"date": "2017-12-19", "close": 0.5898, "volume": 3327314.0}, {"date": "2017-12-20", "close": 0.6183, "volume": 1393473.0}, {"date": "2017-12-21", "close": 0.628, "volume": 1111388.0}, {"date": "2017-12-22", "close": 0.643, "volume": 1278761.0}, {"date": "2017-12-26", "close": 0.662, "volume": 1311037.0}, {"date": "2017-12-27", "close": 0.6456, "volume": 1287313.0}, {"date": "2017-12-28", "close": 0.6672, "volume": 1011089.0}, {"date": "2017-12-29", "close": 0.7061, "volume": 1390289.0}, {"date": "2018-01-02", "close": 0.719, "volume": 937392.0}, {"date": "2018-01-03", "close": 0.67, "volume": 1434292.0}, {"date": "2018-01-04", "close": 0.6946, "volume": 705476.0}, {"date": "2018-01-05", "close": 0.6669, "volume": 769539.0}, {"date": "2018-01-08", "close": 0.695, "volume": 1355915.0}, {"date": "2018-01-09", "close": 0.675, "volume": 1373351.0}, {"date": "2018-01-10", "close": 0.692, "volume": 756620.0}, {"date": "2018-01-11", "close": 0.745, "volume": 1632534.0}, {"date": "2018-01-12", "close": 0.8262, "volume": 2362518.0}, {"date": "2018-01-16", "close": 0.8913, "volume": 2483558.0}, {"date": "2018-01-17", "close": 0.8792, "volume": 1079509.0}, {"date": "2018-01-18", "close": 0.9143, "volume": 1636444.0}, {"date": "2018-01-19", "close": 0.89, "volume": 1422807.0}, {"date": "2018-01-22", "close": 0.95, "volume": 1384893.0}, {"date": "2018-01-23", "close": 0.9855, "volume": 1930246.0}, {"date": "2018-01-24", "close": 1.02, "volume": 1232859.0}, {"date": "2018-01-25", "close": 0.91, "volume": 2711335.0}, {"date": "2018-01-26", "close": 0.9278, "volume": 735793.0}, {"date": "2018-01-29", "close": 0.8901, "volume": 1583213.0}, {"date": "2018-01-30", "close": 0.929, "volume": 1906415.0}, {"date": "2018-01-31", "close": 0.9069, "volume": 4266615.0}, {"date": "2018-02-01", "close": 0.8301, "volume": 1959014.0}, {"date": "2018-02-02", "close": 0.7698, "volume": 1413583.0}, {"date": "2018-02-05", "close": 0.7769, "volume": 637123.0}, {"date": "2018-02-06", "close": 0.8098, "volume": 742427.0}, {"date": "2018-02-07", "close": 0.8348, "volume": 954452.0}, {"date": "2018-02-08", "close": 0.823, "volume": 805151.0}, {"date": "2018-02-09", "close": 0.84, "volume": 985453.0}, {"date": "2018-02-12", "close": 0.9103, "volume": 816194.0}, {"date": "2018-02-13", "close": 0.9505, "volume": 504825.0}, {"date": "2018-02-14", "close": 1.0, "volume": 1180942.0}, {"date": "2018-02-15", "close": 0.9636, "volume": 586428.0}, {"date": "2018-02-16", "close": 0.8974, "volume": 826588.0}, {"date": "2018-02-20", "close": 0.8702, "volume": 760511.0}, {"date": "2018-02-21", "close": 0.8793, "volume": 1062674.0}, {"date": "2018-02-22", "close": 0.8611, "volume": 464565.0}, {"date": "2018-02-23", "close": 0.8927, "volume": 380241.0}, {"date": "2018-02-26", "close": 0.8866, "volume": 364794.0}, {"date": "2018-02-27", "close": 0.805, "volume": 812459.0}, {"date": "2018-02-28", "close": 0.7998, "volume": 424350.0}, {"date": "2018-03-01", "close": 0.8326, "volume": 927347.0}, {"date": "2018-03-02", "close": 0.8622, "volume": 863873.0}, {"date": "2018-03-05", "close": 0.876, "volume": 837759.0}, {"date": "2018-03-06", "close": 0.8868, "volume": 950370.0}, {"date": "2018-03-07", "close": 0.84, "volume": 572039.0}, {"date": "2018-03-08", "close": 0.815, "volume": 1448415.0}, {"date": "2018-03-09", "close": 0.8331, "volume": 1252697.0}, {"date": "2018-03-12", "close": 0.8052, "volume": 1221610.0}, {"date": "2018-03-13", "close": 0.766, "volume": 1436162.0}, {"date": "2018-03-14", "close": 0.78, "volume": 743929.0}, {"date": "2018-03-15", "close": 0.76, "volume": 1158506.0}, {"date": "2018-03-16", "close": 0.737, "volume": 3061750.0}, {"date": "2018-03-19", "close": 0.762, "volume": 628052.0}, {"date": "2018-03-20", "close": 0.7946, "volume": 627819.0}, {"date": "2018-03-21", "close": 0.83, "volume": 556882.0}, {"date": "2018-03-22", "close": 0.8129, "volume": 402474.0}, {"date": "2018-03-23", "close": 0.8021, "volume": 342416.0}, {"date": "2018-03-26", "close": 0.76, "volume": 1008162.0}, {"date": "2018-03-27", "close": 0.73, "volume": 780568.0}, {"date": "2018-03-28", "close": 0.717, "volume": 697769.0}, {"date": "2018-03-29", "close": 1.0, "volume": 6440070.0}, {"date": "2018-04-02", "close": 0.9001, "volume": 3531867.0}, {"date": "2018-04-03", "close": 0.93, "volume": 1151416.0}, {"date": "2018-04-04", "close": 0.9307, "volume": 683307.0}, {"date": "2018-04-05", "close": 0.9418, "volume": 454330.0}, {"date": "2018-04-06", "close": 0.9499, "volume": 502274.0}, {"date": "2018-04-09", "close": 0.9649, "volume": 879413.0}, {"date": "2018-04-10", "close": 1.0, "volume": 1467012.0}, {"date": "2018-04-11", "close": 0.9995, "volume": 1264412.0}, {"date": "2018-04-12", "close": 0.983, "volume": 683412.0}, {"date": "2018-04-13", "close": 0.9928, "volume": 625476.0}, {"date": "2018-04-16", "close": 1.01, "volume": 311959.0}, {"date": "2018-04-17", "close": 1.02, "volume": 1175750.0}, {"date": "2018-04-18", "close": 1.04, "volume": 748587.0}, {"date": "2018-04-19", "close": 1.05, "volume": 514038.0}, {"date": "2018-04-20", "close": 1.1, "volume": 1070568.0}, {"date": "2018-04-23", "close": 1.16, "volume": 1244151.0}, {"date": "2018-04-24", "close": 1.15, "volume": 1108832.0}, {"date": "2018-04-25", "close": 1.15, "volume": 664643.0}, {"date": "2018-04-26", "close": 1.12, "volume": 511231.0}, {"date": "2018-04-27", "close": 1.12, "volume": 283107.0}, {"date": "2018-04-30", "close": 1.12, "volume": 464875.0}, {"date": "2018-05-01", "close": 1.16, "volume": 468141.0}, {"date": "2018-05-02", "close": 1.14, "volume": 449068.0}, {"date": "2018-05-03", "close": 1.16, "volume": 412581.0}, {"date": "2018-05-04", "close": 1.21, "volume": 769951.0}, {"date": "2018-05-07", "close": 1.22, "volume": 477727.0}, {"date": "2018-05-08", "close": 1.38, "volume": 1246457.0}, {"date": "2018-05-09", "close": 1.19, "volume": 1430098.0}, {"date": "2018-05-10", "close": 1.22, "volume": 615875.0}, {"date": "2018-05-11", "close": 1.27, "volume": 757421.0}, {"date": "2018-05-14", "close": 1.2, "volume": 771654.0}, {"date": "2018-05-15", "close": 1.14, "volume": 670766.0}, {"date": "2018-05-16", "close": 1.22, "volume": 605326.0}, {"date": "2018-05-17", "close": 1.23, "volume": 657352.0}, {"date": "2018-05-18", "close": 1.24, "volume": 524444.0}, {"date": "2018-05-21", "close": 1.24, "volume": 426419.0}, {"date": "2018-05-22", "close": 1.22, "volume": 426777.0}, {"date": "2018-05-23", "close": 1.205, "volume": 394568.0}, {"date": "2018-05-24", "close": 1.23, "volume": 463924.0}, {"date": "2018-05-25", "close": 1.22, "volume": 296974.0}, {"date": "2018-05-29", "close": 1.24, "volume": 657757.0}, {"date": "2018-05-30", "close": 1.22, "volume": 309867.0}, {"date": "2018-05-31", "close": 1.22, "volume": 200784.0}, {"date": "2018-06-01", "close": 1.24, "volume": 407474.0}, {"date": "2018-06-04", "close": 1.23, "volume": 189928.0}, {"date": "2018-06-05", "close": 1.21, "volume": 592927.0}, {"date": "2018-06-06", "close": 1.17, "volume": 579382.0}, {"date": "2018-06-07", "close": 1.12, "volume": 694474.0}, {"date": "2018-06-08", "close": 1.14, "volume": 336324.0}, {"date": "2018-06-11", "close": 1.15, "volume": 332477.0}, {"date": "2018-06-12", "close": 1.18, "volume": 501919.0}, {"date": "2018-06-13", "close": 1.17, "volume": 504457.0}, {"date": "2018-06-14", "close": 1.13, "volume": 499841.0}, {"date": "2018-06-15", "close": 1.16, "volume": 2128557.0}, {"date": "2018-06-18", "close": 1.09, "volume": 340085.0}, {"date": "2018-06-19", "close": 1.1, "volume": 574979.0}, {"date": "2018-06-20", "close": 1.05, "volume": 382989.0}, {"date": "2018-06-21", "close": 1.05, "volume": 497727.0}, {"date": "2018-06-22", "close": 1.06, "volume": 249852.0}, {"date": "2018-06-25", "close": 1.08, "volume": 553676.0}, {"date": "2018-06-26", "close": 1.09, "volume": 257251.0}, {"date": "2018-06-27", "close": 1.09, "volume": 164359.0}, {"date": "2018-06-28", "close": 1.08, "volume": 122887.0}, {"date": "2018-06-29", "close": 1.07, "volume": 230220.0}, {"date": "2018-07-02", "close": 1.04, "volume": 258332.0}, {"date": "2018-07-03", "close": 1.09, "volume": 224046.0}, {"date": "2018-07-05", "close": 1.11, "volume": 356211.0}, {"date": "2018-07-06", "close": 1.13, "volume": 362758.0}, {"date": "2018-07-09", "close": 1.11, "volume": 140153.0}, {"date": "2018-07-10", "close": 1.11, "volume": 152833.0}, {"date": "2018-07-11", "close": 1.09, "volume": 310067.0}, {"date": "2018-07-12", "close": 1.14, "volume": 228370.0}, {"date": "2018-07-13", "close": 1.14, "volume": 136261.0}, {"date": "2018-07-16", "close": 1.13, "volume": 144488.0}, {"date": "2018-07-17", "close": 1.105, "volume": 215163.0}, {"date": "2018-07-18", "close": 1.095, "volume": 181952.0}, {"date": "2018-07-19", "close": 1.12, "volume": 266372.0}, {"date": "2018-07-20", "close": 1.13, "volume": 203682.0}, {"date": "2018-07-23", "close": 1.06, "volume": 345606.0}, {"date": "2018-07-24", "close": 1.07, "volume": 371676.0}, {"date": "2018-07-25", "close": 1.07, "volume": 181310.0}, {"date": "2018-07-26", "close": 1.06, "volume": 113580.0}, {"date": "2018-07-27", "close": 1.03, "volume": 347090.0}, {"date": "2018-07-30", "close": 0.9887, "volume": 364107.0}, {"date": "2018-07-31", "close": 0.9994, "volume": 298851.0}, {"date": "2018-08-01", "close": 1.03, "volume": 181553.0}, {"date": "2018-08-02", "close": 1.01, "volume": 273805.0}, {"date": "2018-08-03", "close": 0.9749, "volume": 502442.0}, {"date": "2018-08-06", "close": 0.9749, "volume": 204657.0}, {"date": "2018-08-07", "close": 0.9654, "volume": 684633.0}, {"date": "2018-08-08", "close": 0.9969, "volume": 754705.0}, {"date": "2018-08-09", "close": 0.9999, "volume": 108120.0}, {"date": "2018-08-10", "close": 0.96, "volume": 298713.0}, {"date": "2018-08-13", "close": 0.9208, "volume": 364681.0}, {"date": "2018-08-14", "close": 0.9, "volume": 281677.0}, {"date": "2018-08-15", "close": 0.9045, "volume": 595951.0}, {"date": "2018-08-16", "close": 0.834, "volume": 367644.0}, {"date": "2018-08-17", "close": 0.8422, "volume": 378185.0}, {"date": "2018-08-20", "close": 0.8698, "volume": 333498.0}, {"date": "2018-08-21", "close": 0.845, "volume": 325744.0}, {"date": "2018-08-22", "close": 0.8689, "volume": 276637.0}, {"date": "2018-08-23", "close": 0.8301, "volume": 242323.0}, {"date": "2018-08-24", "close": 0.8795, "volume": 179138.0}, {"date": "2018-08-27", "close": 0.8703, "volume": 136279.0}, {"date": "2018-08-28", "close": 0.8497, "volume": 158518.0}, {"date": "2018-08-29", "close": 0.8399, "volume": 154112.0}, {"date": "2018-08-30", "close": 0.8331, "volume": 125739.0}, {"date": "2018-08-31", "close": 0.835, "volume": 45337.0}, {"date": "2018-09-04", "close": 0.7608, "volume": 523472.0}, {"date": "2018-09-05", "close": 0.763, "volume": 203182.0}, {"date": "2018-09-06", "close": 0.7777, "volume": 172301.0}, {"date": "2018-09-07", "close": 0.754, "volume": 176020.0}, {"date": "2018-09-10", "close": 0.7698, "volume": 237627.0}, {"date": "2018-09-11", "close": 0.7665, "volume": 127889.0}, {"date": "2018-09-12", "close": 0.8359, "volume": 347645.0}, {"date": "2018-09-13", "close": 0.85, "volume": 159333.0}, {"date": "2018-09-14", "close": 0.8187, "volume": 130900.0}, {"date": "2018-09-17", "close": 0.8201, "volume": 403809.0}, {"date": "2018-09-18", "close": 0.84, "volume": 159317.0}, {"date": "2018-09-19", "close": 0.8668, "volume": 282602.0}, {"date": "2018-09-20", "close": 0.87, "volume": 261148.0}, {"date": "2018-09-21", "close": 0.8171, "volume": 679241.0}, {"date": "2018-09-24", "close": 0.835, "volume": 192506.0}, {"date": "2018-09-25", "close": 0.8389, "volume": 353984.0}, {"date": "2018-09-26", "close": 0.8119, "volume": 480575.0}, {"date": "2018-09-27", "close": 0.7715, "volume": 400648.0}, {"date": "2018-09-28", "close": 0.807, "volume": 231417.0}, {"date": "2018-10-01", "close": 0.8166, "volume": 209100.0}, {"date": "2018-10-02", "close": 0.8567, "volume": 219651.0}, {"date": "2018-10-03", "close": 0.8839, "volume": 253991.0}, {"date": "2018-10-04", "close": 0.9022, "volume": 210197.0}, {"date": "2018-10-05", "close": 0.8774, "volume": 136417.0}, {"date": "2018-10-08", "close": 0.8774, "volume": 80681.0}, {"date": "2018-10-09", "close": 0.8636, "volume": 107920.0}, {"date": "2018-10-10", "close": 0.8562, "volume": 152073.0}, {"date": "2018-10-11", "close": 0.86, "volume": 264730.0}, {"date": "2018-10-12", "close": 0.8161, "volume": 309789.0}, {"date": "2018-10-15", "close": 0.8356, "volume": 182635.0}, {"date": "2018-10-16", "close": 0.8227, "volume": 224199.0}, {"date": "2018-10-17", "close": 0.8165, "volume": 382372.0}, {"date": "2018-10-18", "close": 0.8217, "volume": 122048.0}, {"date": "2018-10-19", "close": 0.81, "volume": 72300.0}, {"date": "2018-10-22", "close": 0.8, "volume": 95764.0}, {"date": "2018-10-23", "close": 0.8192, "volume": 162776.0}, {"date": "2018-10-24", "close": 0.7925, "volume": 98419.0}, {"date": "2018-10-25", "close": 0.795, "volume": 312581.0}, {"date": "2018-10-26", "close": 0.805, "volume": 136972.0}, {"date": "2018-10-29", "close": 0.7777, "volume": 228060.0}, {"date": "2018-10-30", "close": 0.7885, "volume": 242156.0}, {"date": "2018-10-31", "close": 0.7589, "volume": 290528.0}, {"date": "2018-11-01", "close": 0.7841, "volume": 154502.0}, {"date": "2018-11-02", "close": 0.7817, "volume": 142375.0}, {"date": "2018-11-05", "close": 0.79, "volume": 268387.0}, {"date": "2018-11-06", "close": 0.7624, "volume": 155414.0}, {"date": "2018-11-07", "close": 0.7631, "volume": 210118.0}, {"date": "2018-11-08", "close": 0.7589, "volume": 221878.0}, {"date": "2018-11-09", "close": 0.73, "volume": 82788.0}, {"date": "2018-11-12", "close": 0.6952, "volume": 305280.0}, {"date": "2018-11-13", "close": 0.6401, "volume": 663439.0}, {"date": "2018-11-14", "close": 0.651, "volume": 339708.0}, {"date": "2018-11-15", "close": 0.6753, "volume": 151542.0}, {"date": "2018-11-16", "close": 0.6551, "volume": 162727.0}, {"date": "2018-11-19", "close": 0.6473, "volume": 102161.0}, {"date": "2018-11-20", "close": 0.6343, "volume": 239408.0}, {"date": "2018-11-21", "close": 0.6458, "volume": 110653.0}, {"date": "2018-11-23", "close": 0.624, "volume": 167728.0}, {"date": "2018-11-26", "close": 0.6292, "volume": 114300.0}, {"date": "2018-11-27", "close": 0.6219, "volume": 146094.0}, {"date": "2018-11-28", "close": 0.6534, "volume": 141220.0}, {"date": "2018-11-29", "close": 0.6502, "volume": 149322.0}, {"date": "2018-11-30", "close": 0.652, "volume": 162787.0}, {"date": "2018-12-03", "close": 0.6699, "volume": 170356.0}, {"date": "2018-12-04", "close": 0.72, "volume": 343659.0}, {"date": "2018-12-06", "close": 0.72, "volume": 297319.0}, {"date": "2018-12-07", "close": 0.7292, "volume": 216615.0}, {"date": "2018-12-10", "close": 0.697, "volume": 192066.0}, {"date": "2018-12-11", "close": 0.68, "volume": 198638.0}, {"date": "2018-12-12", "close": 0.7, "volume": 154270.0}, {"date": "2018-12-13", "close": 0.6897, "volume": 118807.0}, {"date": "2018-12-14", "close": 0.6856, "volume": 114997.0}, {"date": "2018-12-17", "close": 0.6287, "volume": 802100.0}, {"date": "2018-12-18", "close": 0.655, "volume": 382861.0}, {"date": "2018-12-19", "close": 0.6515, "volume": 749226.0}, {"date": "2018-12-20", "close": 0.6507, "volume": 407002.0}, {"date": "2018-12-21", "close": 0.5842, "volume": 2701265.0}, {"date": "2018-12-24", "close": 0.585, "volume": 451737.0}, {"date": "2018-12-26", "close": 0.58, "volume": 337117.0}, {"date": "2018-12-27", "close": 0.6222, "volume": 385757.0}, {"date": "2018-12-28", "close": 0.6101, "volume": 294981.0}, {"date": "2018-12-31", "close": 0.6386, "volume": 322259.0}, {"date": "2019-01-02", "close": 0.69, "volume": 252706.0}, {"date": "2019-01-03", "close": 0.7289, "volume": 268918.0}, {"date": "2019-01-04", "close": 0.7416, "volume": 288416.0}, {"date": "2019-01-07", "close": 0.738, "volume": 148525.0}, {"date": "2019-01-08", "close": 0.7278, "volume": 154207.0}, {"date": "2019-01-09", "close": 0.74, "volume": 82487.0}, {"date": "2019-01-10", "close": 0.711, "volume": 141233.0}, {"date": "2019-01-11", "close": 0.7016, "volume": 121172.0}, {"date": "2019-01-14", "close": 0.7, "volume": 212716.0}, {"date": "2019-01-15", "close": 0.7167, "volume": 367800.0}, {"date": "2019-01-16", "close": 0.7116, "volume": 162438.0}, {"date": "2019-01-17", "close": 0.69, "volume": 319075.0}, {"date": "2019-01-18", "close": 0.6838, "volume": 225467.0}, {"date": "2019-01-22", "close": 0.6669, "volume": 187778.0}, {"date": "2019-01-23", "close": 0.66, "volume": 89578.0}, {"date": "2019-01-24", "close": 0.66, "volume": 138202.0}, {"date": "2019-01-25", "close": 0.6877, "volume": 136389.0}, {"date": "2019-01-28", "close": 0.7168, "volume": 378817.0}, {"date": "2019-01-29", "close": 0.7391, "volume": 656813.0}, {"date": "2019-01-30", "close": 0.7737, "volume": 539144.0}, {"date": "2019-01-31", "close": 0.8, "volume": 588425.0}, {"date": "2019-02-01", "close": 0.7861, "volume": 177237.0}, {"date": "2019-02-04", "close": 0.7802, "volume": 223396.0}, {"date": "2019-02-05", "close": 0.7736, "volume": 137254.0}, {"date": "2019-02-06", "close": 0.752, "volume": 180076.0}, {"date": "2019-02-07", "close": 0.73, "volume": 204275.0}, {"date": "2019-02-08", "close": 0.7144, "volume": 315857.0}, {"date": "2019-02-11", "close": 0.7081, "volume": 397019.0}, {"date": "2019-02-12", "close": 0.7172, "volume": 201220.0}, {"date": "2019-02-13", "close": 0.7163, "volume": 178787.0}, {"date": "2019-02-14", "close": 0.728, "volume": 120632.0}, {"date": "2019-02-15", "close": 0.7439, "volume": 201601.0}, {"date": "2019-02-19", "close": 0.75, "volume": 412455.0}, {"date": "2019-02-20", "close": 0.7454, "volume": 306285.0}, {"date": "2019-02-21", "close": 0.7314, "volume": 206354.0}, {"date": "2019-02-22", "close": 0.7392, "volume": 245572.0}, {"date": "2019-02-25", "close": 0.7393, "volume": 178841.0}, {"date": "2019-02-26", "close": 0.7296, "volume": 121822.0}, {"date": "2019-02-27", "close": 0.7, "volume": 192332.0}, {"date": "2019-02-28", "close": 0.693, "volume": 134635.0}, {"date": "2019-03-01", "close": 0.6786, "volume": 311442.0}, {"date": "2019-03-04", "close": 0.66, "volume": 327045.0}, {"date": "2019-03-05", "close": 0.666, "volume": 199795.0}, {"date": "2019-03-06", "close": 0.6458, "volume": 178382.0}, {"date": "2019-03-07", "close": 0.6394, "volume": 229473.0}, {"date": "2019-03-08", "close": 0.6756, "volume": 380811.0}, {"date": "2019-03-11", "close": 0.6534, "volume": 229770.0}, {"date": "2019-03-12", "close": 0.675, "volume": 376618.0}, {"date": "2019-03-13", "close": 0.6769, "volume": 188172.0}, {"date": "2019-03-14", "close": 0.6548, "volume": 128226.0}, {"date": "2019-03-15", "close": 0.6843, "volume": 472610.0}, {"date": "2019-03-18", "close": 0.675, "volume": 255084.0}, {"date": "2019-03-19", "close": 0.67, "volume": 197298.0}, {"date": "2019-03-20", "close": 0.6679, "volume": 208477.0}, {"date": "2019-03-21", "close": 0.6661, "volume": 168141.0}, {"date": "2019-03-22", "close": 0.6717, "volume": 92969.0}, {"date": "2019-03-25", "close": 0.6585, "volume": 895004.0}, {"date": "2019-03-26", "close": 0.6436, "volume": 138745.0}, {"date": "2019-03-27", "close": 0.6321, "volume": 376790.0}, {"date": "2019-03-28", "close": 0.615, "volume": 357644.0}, {"date": "2019-03-29", "close": 0.622, "volume": 78542.0}, {"date": "2019-04-01", "close": 0.6358, "volume": 137305.0}, {"date": "2019-04-02", "close": 0.6388, "volume": 59342.0}, {"date": "2019-04-03", "close": 0.626, "volume": 248776.0}, {"date": "2019-04-04", "close": 0.6376, "volume": 149618.0}, {"date": "2019-04-05", "close": 0.6409, "volume": 102384.0}, {"date": "2019-04-08", "close": 0.647, "volume": 1697345.0}, {"date": "2019-04-09", "close": 0.6596, "volume": 136125.0}, {"date": "2019-04-10", "close": 0.6509, "volume": 102491.0}, {"date": "2019-04-11", "close": 0.64, "volume": 59762.0}, {"date": "2019-04-12", "close": 0.63, "volume": 44029.0}, {"date": "2019-04-15", "close": 0.6297, "volume": 91652.0}, {"date": "2019-04-16", "close": 0.6195, "volume": 104576.0}, {"date": "2019-04-17", "close": 0.65, "volume": 1050966.0}, {"date": "2019-04-18", "close": 0.6434, "volume": 195418.0}, {"date": "2019-04-22", "close": 0.62, "volume": 219100.0}, {"date": "2019-04-23", "close": 0.6425, "volume": 236789.0}, {"date": "2019-04-24", "close": 0.66, "volume": 323744.0}, {"date": "2019-04-25", "close": 0.6441, "volume": 77784.0}, {"date": "2019-04-26", "close": 0.6301, "volume": 191598.0}, {"date": "2019-04-29", "close": 0.628, "volume": 80796.0}, {"date": "2019-04-30", "close": 0.6284, "volume": 60897.0}, {"date": "2019-05-01", "close": 0.6089, "volume": 264230.0}, {"date": "2019-05-02", "close": 0.6059, "volume": 269404.0}, {"date": "2019-05-03", "close": 0.6031, "volume": 173595.0}, {"date": "2019-05-06", "close": 0.6194, "volume": 51091.0}, {"date": "2019-05-07", "close": 0.636, "volume": 231438.0}, {"date": "2019-05-08", "close": 0.6244, "volume": 168550.0}, {"date": "2019-05-09", "close": 0.62, "volume": 144796.0}, {"date": "2019-05-10", "close": 0.6084, "volume": 146421.0}, {"date": "2019-05-13", "close": 0.6082, "volume": 226924.0}, {"date": "2019-05-14", "close": 0.6096, "volume": 78026.0}, {"date": "2019-05-15", "close": 0.6039, "volume": 82071.0}, {"date": "2019-05-16", "close": 0.5907, "volume": 130467.0}, {"date": "2019-05-17", "close": 0.5839, "volume": 100821.0}, {"date": "2019-05-20", "close": 0.5839, "volume": 70979.0}, {"date": "2019-05-21", "close": 0.577, "volume": 117558.0}, {"date": "2019-05-22", "close": 0.5731, "volume": 83529.0}, {"date": "2019-05-23", "close": 0.5951, "volume": 336532.0}, {"date": "2019-05-24", "close": 0.59, "volume": 80034.0}, {"date": "2019-05-28", "close": 0.5835, "volume": 127596.0}, {"date": "2019-05-29", "close": 0.5635, "volume": 195546.0}, {"date": "2019-05-30", "close": 0.5776, "volume": 170045.0}, {"date": "2019-05-31", "close": 0.599, "volume": 542373.0}, {"date": "2019-06-03", "close": 0.5877, "volume": 851059.0}, {"date": "2019-06-04", "close": 0.5709, "volume": 264477.0}, {"date": "2019-06-05", "close": 0.5694, "volume": 219768.0}, {"date": "2019-06-06", "close": 0.582, "volume": 330348.0}, {"date": "2019-06-07", "close": 0.5743, "volume": 381486.0}, {"date": "2019-06-10", "close": 0.542, "volume": 402200.0}, {"date": "2019-06-11", "close": 0.54, "volume": 413412.0}, {"date": "2019-06-12", "close": 0.5684, "volume": 389372.0}, {"date": "2019-06-13", "close": 0.5764, "volume": 479630.0}, {"date": "2019-06-14", "close": 0.5445, "volume": 481022.0}, {"date": "2019-06-17", "close": 0.5199, "volume": 1996737.0}, {"date": "2019-06-18", "close": 0.535, "volume": 1139186.0}, {"date": "2019-06-19", "close": 0.5318, "volume": 1236928.0}, {"date": "2019-06-20", "close": 0.5761, "volume": 4146493.0}, {"date": "2019-06-21", "close": 0.6002, "volume": 7171686.0}, {"date": "2019-06-24", "close": 0.6197, "volume": 1438413.0}, {"date": "2019-06-25", "close": 0.6107, "volume": 959014.0}, {"date": "2019-06-26", "close": 0.6434, "volume": 562052.0}, {"date": "2019-06-27", "close": 0.6397, "volume": 429901.0}, {"date": "2019-06-28", "close": 0.6224, "volume": 422558.0}, {"date": "2019-07-01", "close": 0.6224, "volume": 370980.0}, {"date": "2019-07-02", "close": 0.6473, "volume": 316765.0}, {"date": "2019-07-03", "close": 0.6611, "volume": 464302.0}, {"date": "2019-07-05", "close": 0.643, "volume": 429710.0}, {"date": "2019-07-08", "close": 0.6644, "volume": 222544.0}, {"date": "2019-07-09", "close": 0.6629, "volume": 280886.0}, {"date": "2019-07-10", "close": 0.7123, "volume": 520006.0}, {"date": "2019-07-11", "close": 0.7306, "volume": 307361.0}, {"date": "2019-07-12", "close": 0.738, "volume": 191546.0}, {"date": "2019-07-15", "close": 0.7519, "volume": 363169.0}, {"date": "2019-07-16", "close": 0.7472, "volume": 248373.0}, {"date": "2019-07-17", "close": 0.76, "volume": 402824.0}, {"date": "2019-07-18", "close": 0.782, "volume": 1089630.0}, {"date": "2019-07-19", "close": 0.79, "volume": 1047153.0}, {"date": "2019-07-22", "close": 0.8215, "volume": 316223.0}, {"date": "2019-07-23", "close": 0.8373, "volume": 526690.0}, {"date": "2019-07-24", "close": 0.829, "volume": 403330.0}, {"date": "2019-07-25", "close": 0.8082, "volume": 252465.0}, {"date": "2019-07-26", "close": 0.7752, "volume": 326066.0}, {"date": "2019-07-29", "close": 0.7738, "volume": 562268.0}, {"date": "2019-07-30", "close": 0.8136, "volume": 475960.0}, {"date": "2019-07-31", "close": 0.791, "volume": 296069.0}, {"date": "2019-08-01", "close": 0.8098, "volume": 510203.0}, {"date": "2019-08-02", "close": 0.8944, "volume": 355010.0}, {"date": "2019-08-05", "close": 0.8944, "volume": 1294943.0}, {"date": "2019-08-06", "close": 0.87, "volume": 759322.0}, {"date": "2019-08-07", "close": 0.9648, "volume": 2625131.0}, {"date": "2019-08-08", "close": 0.9861, "volume": 1193091.0}, {"date": "2019-08-09", "close": 1.02, "volume": 1326718.0}, {"date": "2019-08-12", "close": 1.02, "volume": 1248067.0}, {"date": "2019-08-13", "close": 0.97, "volume": 1137314.0}, {"date": "2019-08-14", "close": 0.96, "volume": 908761.0}, {"date": "2019-08-15", "close": 0.8701, "volume": 1493313.0}, {"date": "2019-08-16", "close": 0.8824, "volume": 431204.0}, {"date": "2019-08-19", "close": 0.882, "volume": 335398.0}, {"date": "2019-08-20", "close": 0.8819, "volume": 347652.0}, {"date": "2019-08-21", "close": 0.8821, "volume": 220168.0}, {"date": "2019-08-22", "close": 0.8775, "volume": 161476.0}, {"date": "2019-08-23", "close": 0.93, "volume": 586203.0}, {"date": "2019-08-26", "close": 0.931, "volume": 364083.0}, {"date": "2019-08-27", "close": 1.04, "volume": 1455549.0}, {"date": "2019-08-28", "close": 1.03, "volume": 1333109.0}, {"date": "2019-08-29", "close": 1.0, "volume": 1061953.0}, {"date": "2019-08-30", "close": 0.9911, "volume": 356781.0}, {"date": "2019-09-03", "close": 1.01, "volume": 674220.0}, {"date": "2019-09-04", "close": 1.03, "volume": 566884.0}, {"date": "2019-09-05", "close": 0.96, "volume": 635779.0}, {"date": "2019-09-06", "close": 0.9379, "volume": 413889.0}, {"date": "2019-09-09", "close": 0.9169, "volume": 719493.0}, {"date": "2019-09-10", "close": 0.9499, "volume": 266672.0}, {"date": "2019-09-11", "close": 0.9928, "volume": 475990.0}, {"date": "2019-09-12", "close": 0.9919, "volume": 347119.0}, {"date": "2019-09-13", "close": 0.9384, "volume": 557610.0}, {"date": "2019-09-16", "close": 1.0, "volume": 547713.0}, {"date": "2019-09-17", "close": 0.9773, "volume": 241941.0}, {"date": "2019-09-18", "close": 0.9443, "volume": 462598.0}, {"date": "2019-09-19", "close": 0.9506, "volume": 167489.0}, {"date": "2019-09-20", "close": 1.01, "volume": 243249.0}, {"date": "2019-09-23", "close": 1.05, "volume": 1111921.0}, {"date": "2019-09-24", "close": 1.05, "volume": 879725.0}, {"date": "2019-09-25", "close": 1.01, "volume": 629457.0}, {"date": "2019-09-26", "close": 0.9902, "volume": 233590.0}, {"date": "2019-09-27", "close": 0.9766, "volume": 355044.0}, {"date": "2019-09-30", "close": 0.9147, "volume": 759697.0}, {"date": "2019-10-01", "close": 0.9516, "volume": 341272.0}, {"date": "2019-10-02", "close": 0.982, "volume": 303851.0}, {"date": "2019-10-03", "close": 0.99, "volume": 231490.0}, {"date": "2019-10-04", "close": 0.9879, "volume": 245551.0}, {"date": "2019-10-07", "close": 1.0002, "volume": 162381.0}, {"date": "2019-10-08", "close": 1.0, "volume": 282084.0}, {"date": "2019-10-09", "close": 0.9755, "volume": 209102.0}, {"date": "2019-10-10", "close": 0.9553, "volume": 187399.0}, {"date": "2019-10-11", "close": 0.9124, "volume": 388645.0}, {"date": "2019-10-14", "close": 0.9176, "volume": 121467.0}, {"date": "2019-10-15", "close": 0.91, "volume": 210002.0}, {"date": "2019-10-16", "close": 0.9053, "volume": 257276.0}, {"date": "2019-10-17", "close": 0.92, "volume": 176672.0}, {"date": "2019-10-18", "close": 0.93, "volume": 39774.0}, {"date": "2019-10-21", "close": 0.9218, "volume": 282327.0}, {"date": "2019-10-22", "close": 0.9137, "volume": 57522.0}, {"date": "2019-10-23", "close": 0.9132, "volume": 168641.0}, {"date": "2019-10-24", "close": 0.916, "volume": 256611.0}, {"date": "2019-10-25", "close": 0.9168, "volume": 275195.0}, {"date": "2019-10-28", "close": 0.9069, "volume": 108356.0}, {"date": "2019-10-29", "close": 0.9052, "volume": 129824.0}, {"date": "2019-10-30", "close": 0.87, "volume": 642656.0}, {"date": "2019-10-31", "close": 0.8891, "volume": 377530.0}, {"date": "2019-11-01", "close": 0.8857, "volume": 493559.0}, {"date": "2019-11-04", "close": 0.8825, "volume": 147757.0}, {"date": "2019-11-05", "close": 0.872, "volume": 379131.0}, {"date": "2019-11-06", "close": 0.8682, "volume": 294224.0}, {"date": "2019-11-07", "close": 0.8129, "volume": 1017191.0}, {"date": "2019-11-08", "close": 0.8055, "volume": 892109.0}, {"date": "2019-11-11", "close": 0.786, "volume": 484229.0}, {"date": "2019-11-12", "close": 0.79, "volume": 304158.0}, {"date": "2019-11-13", "close": 0.796, "volume": 883014.0}, {"date": "2019-11-14", "close": 0.836, "volume": 445292.0}, {"date": "2019-11-15", "close": 0.8595, "volume": 339739.0}, {"date": "2019-11-18", "close": 0.8678, "volume": 382142.0}, {"date": "2019-11-19", "close": 0.859, "volume": 162408.0}, {"date": "2019-11-20", "close": 0.86, "volume": 115979.0}, {"date": "2019-11-21", "close": 0.8457, "volume": 218936.0}, {"date": "2019-11-22", "close": 0.86, "volume": 281012.0}, {"date": "2019-11-25", "close": 0.8374, "volume": 251411.0}, {"date": "2019-11-26", "close": 0.821, "volume": 226319.0}, {"date": "2019-11-27", "close": 0.8522, "volume": 392640.0}, {"date": "2019-11-29", "close": 0.8591, "volume": 137468.0}, {"date": "2019-12-02", "close": 0.9013, "volume": 351125.0}, {"date": "2019-12-03", "close": 0.94, "volume": 568628.0}, {"date": "2019-12-04", "close": 0.94, "volume": 392234.0}, {"date": "2019-12-05", "close": 0.93, "volume": 140574.0}, {"date": "2019-12-06", "close": 0.8976, "volume": 209874.0}, {"date": "2019-12-09", "close": 0.869, "volume": 167289.0}, {"date": "2019-12-10", "close": 0.8611, "volume": 205991.0}, {"date": "2019-12-11", "close": 0.848, "volume": 660652.0}, {"date": "2019-12-12", "close": 0.8415, "volume": 356287.0}, {"date": "2019-12-13", "close": 0.8379, "volume": 269653.0}, {"date": "2019-12-16", "close": 0.853, "volume": 253406.0}, {"date": "2019-12-17", "close": 0.8347, "volume": 177589.0}, {"date": "2019-12-18", "close": 0.826, "volume": 363920.0}, {"date": "2019-12-19", "close": 0.9163, "volume": 548956.0}, {"date": "2019-12-20", "close": 0.8617, "volume": 307927.0}, {"date": "2019-12-23", "close": 0.8601, "volume": 405260.0}, {"date": "2019-12-24", "close": 0.8904, "volume": 237207.0}, {"date": "2019-12-26", "close": 0.8904, "volume": 401737.0}, {"date": "2019-12-27", "close": 0.8668, "volume": 708857.0}, {"date": "2019-12-30", "close": 0.9095, "volume": 572662.0}, {"date": "2019-12-31", "close": 0.95, "volume": 395524.0}, {"date": "2020-01-02", "close": 0.9187, "volume": 541092.0}, {"date": "2020-01-03", "close": 0.9452, "volume": 384944.0}, {"date": "2020-01-06", "close": 0.9229, "volume": 327423.0}, {"date": "2020-01-07", "close": 0.9368, "volume": 147186.0}, {"date": "2020-01-08", "close": 0.93, "volume": 355730.0}, {"date": "2020-01-09", "close": 0.8808, "volume": 448322.0}, {"date": "2020-01-10", "close": 0.8878, "volume": 205867.0}, {"date": "2020-01-13", "close": 0.88, "volume": 348553.0}, {"date": "2020-01-14", "close": 0.8705, "volume": 447559.0}, {"date": "2020-01-15", "close": 0.8752, "volume": 431109.0}, {"date": "2020-01-16", "close": 0.8756, "volume": 414276.0}, {"date": "2020-01-17", "close": 0.87, "volume": 272914.0}, {"date": "2020-01-21", "close": 0.885, "volume": 303158.0}, {"date": "2020-01-22", "close": 0.9062, "volume": 365738.0}, {"date": "2020-01-23", "close": 0.895, "volume": 367792.0}, {"date": "2020-01-24", "close": 0.9008, "volume": 217794.0}, {"date": "2020-01-27", "close": 0.912, "volume": 367336.0}, {"date": "2020-01-28", "close": 0.9188, "volume": 361225.0}, {"date": "2020-01-29", "close": 0.9335, "volume": 314142.0}, {"date": "2020-01-30", "close": 0.9289, "volume": 371180.0}, {"date": "2020-01-31", "close": 0.9385, "volume": 255542.0}, {"date": "2020-02-03", "close": 0.9269, "volume": 162083.0}, {"date": "2020-02-04", "close": 0.9069, "volume": 465883.0}, {"date": "2020-02-05", "close": 0.9158, "volume": 90675.0}, {"date": "2020-02-06", "close": 0.9079, "volume": 93744.0}, {"date": "2020-02-07", "close": 0.9019, "volume": 59367.0}, {"date": "2020-02-10", "close": 0.9132, "volume": 81888.0}, {"date": "2020-02-11", "close": 0.9065, "volume": 173277.0}, {"date": "2020-02-12", "close": 0.9024, "volume": 96852.0}, {"date": "2020-02-13", "close": 0.9091, "volume": 203993.0}, {"date": "2020-02-14", "close": 0.9023, "volume": 519910.0}, {"date": "2020-02-18", "close": 0.9169, "volume": 484999.0}, {"date": "2020-02-19", "close": 0.9273, "volume": 318219.0}, {"date": "2020-02-20", "close": 0.9096, "volume": 824916.0}, {"date": "2020-02-21", "close": 0.997, "volume": 1181140.0}, {"date": "2020-02-24", "close": 1.02, "volume": 1041372.0}, {"date": "2020-02-25", "close": 0.9962, "volume": 706267.0}, {"date": "2020-02-26", "close": 0.9651, "volume": 236110.0}, {"date": "2020-02-27", "close": 0.9512, "volume": 742482.0}, {"date": "2020-02-28", "close": 0.8542, "volume": 1210646.0}, {"date": "2020-03-02", "close": 0.8729, "volume": 426038.0}, {"date": "2020-03-03", "close": 0.9273, "volume": 778748.0}, {"date": "2020-03-04", "close": 0.9049, "volume": 516891.0}, {"date": "2020-03-05", "close": 0.9169, "volume": 314108.0}, {"date": "2020-03-06", "close": 0.92, "volume": 647340.0}, {"date": "2020-03-09", "close": 0.8599, "volume": 654436.0}, {"date": "2020-03-10", "close": 0.9003, "volume": 378889.0}, {"date": "2020-03-11", "close": 0.8557, "volume": 349839.0}, {"date": "2020-03-12", "close": 0.8011, "volume": 989579.0}, {"date": "2020-03-13", "close": 0.7178, "volume": 1151346.0}, {"date": "2020-03-16", "close": 0.7096, "volume": 491505.0}, {"date": "2020-03-17", "close": 0.7656, "volume": 486992.0}, {"date": "2020-03-18", "close": 0.7143, "volume": 433883.0}, {"date": "2020-03-19", "close": 0.72, "volume": 415959.0}, {"date": "2020-03-20", "close": 0.7144, "volume": 168892.0}, {"date": "2020-03-23", "close": 0.72, "volume": 238490.0}, {"date": "2020-03-24", "close": 0.8016, "volume": 404034.0}, {"date": "2020-03-25", "close": 0.8769, "volume": 366805.0}, {"date": "2020-03-26", "close": 0.882, "volume": 214467.0}, {"date": "2020-03-27", "close": 0.856, "volume": 224505.0}, {"date": "2020-03-30", "close": 0.8272, "volume": 215067.0}, {"date": "2020-03-31", "close": 0.7876, "volume": 155212.0}, {"date": "2020-04-01", "close": 0.8585, "volume": 380077.0}, {"date": "2020-04-02", "close": 0.8474, "volume": 155923.0}, {"date": "2020-04-03", "close": 0.8399, "volume": 147936.0}, {"date": "2020-04-06", "close": 0.867, "volume": 217910.0}, {"date": "2020-04-07", "close": 0.835, "volume": 218514.0}, {"date": "2020-04-08", "close": 0.845, "volume": 50972.0}, {"date": "2020-04-09", "close": 0.8624, "volume": 668480.0}, {"date": "2020-04-13", "close": 0.9071, "volume": 607588.0}, {"date": "2020-04-14", "close": 0.9254, "volume": 893773.0}, {"date": "2020-04-15", "close": 0.8884, "volume": 261858.0}, {"date": "2020-04-16", "close": 0.9689, "volume": 1162444.0}, {"date": "2020-04-17", "close": 0.9945, "volume": 1245819.0}, {"date": "2020-04-20", "close": 1.11, "volume": 1354909.0}, {"date": "2020-04-21", "close": 1.1, "volume": 593790.0}, {"date": "2020-04-22", "close": 1.2, "volume": 972632.0}, {"date": "2020-04-23", "close": 1.14, "volume": 1622415.0}, {"date": "2020-04-24", "close": 1.17, "volume": 751154.0}, {"date": "2020-04-27", "close": 1.17, "volume": 675838.0}, {"date": "2020-04-28", "close": 1.12, "volume": 591687.0}, {"date": "2020-04-29", "close": 1.18, "volume": 897096.0}, {"date": "2020-04-30", "close": 1.12, "volume": 521243.0}, {"date": "2020-05-01", "close": 1.09, "volume": 421013.0}, {"date": "2020-05-04", "close": 1.13, "volume": 557777.0}, {"date": "2020-05-05", "close": 1.1661, "volume": 211862.0}, {"date": "2020-05-06", "close": 1.11, "volume": 464084.0}, {"date": "2020-05-07", "close": 1.2, "volume": 688734.0}, {"date": "2020-05-08", "close": 1.2, "volume": 917178.0}, {"date": "2020-05-11", "close": 1.21, "volume": 868206.0}, {"date": "2020-05-12", "close": 1.16, "volume": 586184.0}, {"date": "2020-05-13", "close": 1.12, "volume": 605669.0}, {"date": "2020-05-14", "close": 1.2, "volume": 551580.0}, {"date": "2020-05-15", "close": 1.27, "volume": 744188.0}, {"date": "2020-05-18", "close": 1.24, "volume": 681251.0}, {"date": "2020-05-19", "close": 1.2799, "volume": 705887.0}, {"date": "2020-05-20", "close": 1.22, "volume": 592946.0}, {"date": "2020-05-21", "close": 1.2, "volume": 480639.0}, {"date": "2020-05-22", "close": 1.18, "volume": 471452.0}, {"date": "2020-05-26", "close": 1.15, "volume": 533280.0}, {"date": "2020-05-27", "close": 1.18, "volume": 739889.0}, {"date": "2020-05-28", "close": 1.14, "volume": 439187.0}, {"date": "2020-05-29", "close": 1.18, "volume": 273488.0}, {"date": "2020-06-01", "close": 1.17, "volume": 343161.0}, {"date": "2020-06-02", "close": 1.15, "volume": 369106.0}, {"date": "2020-06-03", "close": 1.11, "volume": 495387.0}, {"date": "2020-06-04", "close": 1.13, "volume": 246986.0}, {"date": "2020-06-05", "close": 1.15, "volume": 492369.0}, {"date": "2020-06-08", "close": 1.13, "volume": 330241.0}, {"date": "2020-06-09", "close": 1.14, "volume": 304417.0}, {"date": "2020-06-10", "close": 1.23, "volume": 811456.0}, {"date": "2020-06-11", "close": 1.15, "volume": 621500.0}, {"date": "2020-06-12", "close": 1.14, "volume": 232219.0}, {"date": "2020-06-15", "close": 1.15, "volume": 341636.0}, {"date": "2020-06-16", "close": 1.105, "volume": 354928.0}, {"date": "2020-06-17", "close": 1.11, "volume": 191353.0}, {"date": "2020-06-18", "close": 1.1, "volume": 277529.0}, {"date": "2020-06-19", "close": 1.165, "volume": 458932.0}, {"date": "2020-06-22", "close": 1.22, "volume": 532556.0}, {"date": "2020-06-23", "close": 1.27, "volume": 781999.0}, {"date": "2020-06-24", "close": 1.24, "volume": 672502.0}, {"date": "2020-06-25", "close": 1.22, "volume": 717155.0}, {"date": "2020-06-26", "close": 1.22, "volume": 680083.0}, {"date": "2020-06-29", "close": 1.3, "volume": 1887122.0}, {"date": "2020-06-30", "close": 1.33, "volume": 2093397.0}, {"date": "2020-07-01", "close": 1.37, "volume": 1223433.0}, {"date": "2020-07-02", "close": 1.39, "volume": 1918819.0}, {"date": "2020-07-06", "close": 1.42, "volume": 1343030.0}, {"date": "2020-07-07", "close": 1.53, "volume": 3399556.0}, {"date": "2020-07-08", "close": 1.56, "volume": 2534317.0}, {"date": "2020-07-09", "close": 1.63, "volume": 2849810.0}, {"date": "2020-07-10", "close": 1.68, "volume": 2842882.0}, {"date": "2020-07-13", "close": 1.54, "volume": 3701464.0}, {"date": "2020-07-14", "close": 1.58, "volume": 2196365.0}, {"date": "2020-07-15", "close": 1.56, "volume": 1467572.0}, {"date": "2020-07-16", "close": 1.5, "volume": 1385360.0}, {"date": "2020-07-17", "close": 1.52, "volume": 1385130.0}, {"date": "2020-07-20", "close": 1.54, "volume": 2044472.0}, {"date": "2020-07-21", "close": 1.56, "volume": 1981491.0}, {"date": "2020-07-22", "close": 1.59, "volume": 1987834.0}, {"date": "2020-07-23", "close": 1.53, "volume": 2554377.0}, {"date": "2020-07-24", "close": 1.6247, "volume": 2248574.0}, {"date": "2020-07-27", "close": 1.78, "volume": 3887124.0}, {"date": "2020-07-28", "close": 1.83, "volume": 2648367.0}, {"date": "2020-07-29", "close": 1.85, "volume": 2103644.0}, {"date": "2020-07-30", "close": 1.74, "volume": 2085874.0}, {"date": "2020-07-31", "close": 1.88, "volume": 3426826.0}, {"date": "2020-08-03", "close": 1.9, "volume": 1581292.0}, {"date": "2020-08-04", "close": 2.04, "volume": 3956798.0}, {"date": "2020-08-05", "close": 2.03, "volume": 4815110.0}, {"date": "2020-08-06", "close": 1.89, "volume": 3715351.0}, {"date": "2020-08-07", "close": 1.76, "volume": 3608813.0}, {"date": "2020-08-10", "close": 1.68, "volume": 2241150.0}, {"date": "2020-08-11", "close": 1.6, "volume": 3059606.0}, {"date": "2020-08-12", "close": 1.64, "volume": 1388238.0}, {"date": "2020-08-13", "close": 1.73, "volume": 1660480.0}, {"date": "2020-08-14", "close": 1.66, "volume": 1466644.0}, {"date": "2020-08-17", "close": 1.76, "volume": 2240962.0}, {"date": "2020-08-18", "close": 1.68, "volume": 2047064.0}, {"date": "2020-08-19", "close": 1.56, "volume": 2065408.0}, {"date": "2020-08-20", "close": 1.68, "volume": 2267005.0}, {"date": "2020-08-21", "close": 1.63, "volume": 1440098.0}, {"date": "2020-08-24", "close": 1.57, "volume": 1322378.0}, {"date": "2020-08-25", "close": 1.59, "volume": 1321207.0}, {"date": "2020-08-26", "close": 1.68, "volume": 1411124.0}, {"date": "2020-08-27", "close": 1.59, "volume": 1702521.0}, {"date": "2020-08-28", "close": 1.62, "volume": 1487915.0}, {"date": "2020-08-31", "close": 1.58, "volume": 1189182.0}, {"date": "2020-09-01", "close": 1.55, "volume": 1560833.0}, {"date": "2020-09-02", "close": 1.48, "volume": 2391904.0}, {"date": "2020-09-03", "close": 1.52, "volume": 1781283.0}, {"date": "2020-09-04", "close": 1.48, "volume": 1472454.0}, {"date": "2020-09-08", "close": 1.45, "volume": 1235311.0}, {"date": "2020-09-09", "close": 1.43, "volume": 1525034.0}, {"date": "2020-09-10", "close": 1.43, "volume": 1174984.0}, {"date": "2020-09-11", "close": 1.45, "volume": 1026766.0}, {"date": "2020-09-14", "close": 1.53, "volume": 1281287.0}, {"date": "2020-09-15", "close": 1.53, "volume": 1134077.0}, {"date": "2020-09-16", "close": 1.54, "volume": 887079.0}, {"date": "2020-09-17", "close": 1.56, "volume": 885090.0}, {"date": "2020-09-18", "close": 1.54, "volume": 868530.0}, {"date": "2020-09-21", "close": 1.44, "volume": 1010761.0}, {"date": "2020-09-22", "close": 1.43, "volume": 1212559.0}, {"date": "2020-09-23", "close": 1.3, "volume": 2169301.0}, {"date": "2020-09-24", "close": 1.35, "volume": 1488045.0}, {"date": "2020-09-25", "close": 1.35, "volume": 1064811.0}, {"date": "2020-09-28", "close": 1.37, "volume": 788795.0}, {"date": "2020-09-29", "close": 1.44, "volume": 1035416.0}, {"date": "2020-09-30", "close": 1.38, "volume": 907132.0}, {"date": "2020-10-01", "close": 1.35, "volume": 891789.0}, {"date": "2020-10-02", "close": 1.35, "volume": 935719.0}, {"date": "2020-10-05", "close": 1.34, "volume": 824014.0}, {"date": "2020-10-06", "close": 1.28, "volume": 1452911.0}, {"date": "2020-10-07", "close": 1.27, "volume": 1196901.0}, {"date": "2020-10-08", "close": 1.31, "volume": 1075403.0}, {"date": "2020-10-09", "close": 1.37, "volume": 2185443.0}, {"date": "2020-10-12", "close": 1.37, "volume": 884188.0}, {"date": "2020-10-13", "close": 1.35, "volume": 1029647.0}, {"date": "2020-10-14", "close": 1.42, "volume": 930651.0}, {"date": "2020-10-15", "close": 1.4, "volume": 824451.0}, {"date": "2020-10-16", "close": 1.39, "volume": 671078.0}, {"date": "2020-10-19", "close": 1.4, "volume": 994881.0}, {"date": "2020-10-20", "close": 1.4, "volume": 992430.0}, {"date": "2020-10-21", "close": 1.44, "volume": 893522.0}, {"date": "2020-10-22", "close": 1.64, "volume": 6189273.0}, {"date": "2020-10-23", "close": 1.57, "volume": 1281503.0}, {"date": "2020-10-26", "close": 1.5, "volume": 1382506.0}, {"date": "2020-10-27", "close": 1.51, "volume": 655878.0}, {"date": "2020-10-28", "close": 1.36, "volume": 1285025.0}, {"date": "2020-10-29", "close": 1.35, "volume": 781666.0}, {"date": "2020-10-30", "close": 1.36, "volume": 1006324.0}, {"date": "2020-11-02", "close": 1.38, "volume": 975675.0}, {"date": "2020-11-03", "close": 1.37, "volume": 1073271.0}, {"date": "2020-11-04", "close": 1.33, "volume": 957400.0}, {"date": "2020-11-05", "close": 1.5, "volume": 2462234.0}, {"date": "2020-11-06", "close": 1.37, "volume": 2502700.0}, {"date": "2020-11-09", "close": 1.28, "volume": 2176555.0}, {"date": "2020-11-10", "close": 1.25, "volume": 1448542.0}, {"date": "2020-11-11", "close": 1.21, "volume": 1518483.0}, {"date": "2020-11-12", "close": 1.21, "volume": 1137365.0}, {"date": "2020-11-13", "close": 1.21, "volume": 946208.0}, {"date": "2020-11-16", "close": 1.19, "volume": 1375771.0}, {"date": "2020-11-17", "close": 1.16, "volume": 1043605.0}, {"date": "2020-11-18", "close": 1.14, "volume": 1312489.0}, {"date": "2020-11-19", "close": 1.17, "volume": 1913341.0}, {"date": "2020-11-20", "close": 1.17, "volume": 854901.0}, {"date": "2020-11-23", "close": 1.11, "volume": 1728377.0}, {"date": "2020-11-24", "close": 1.08, "volume": 1641742.0}, {"date": "2020-11-25", "close": 1.14, "volume": 808419.0}, {"date": "2020-11-27", "close": 1.13, "volume": 523714.0}, {"date": "2020-11-30", "close": 1.16, "volume": 1120826.0}, {"date": "2020-12-01", "close": 1.22, "volume": 1599137.0}, {"date": "2020-12-02", "close": 1.2, "volume": 449487.0}, {"date": "2020-12-03", "close": 1.19, "volume": 596966.0}, {"date": "2020-12-04", "close": 1.16, "volume": 820914.0}, {"date": "2020-12-07", "close": 1.2, "volume": 1001154.0}, {"date": "2020-12-08", "close": 1.18, "volume": 634436.0}, {"date": "2020-12-09", "close": 1.14, "volume": 1082491.0}, {"date": "2020-12-10", "close": 1.12, "volume": 524832.0}, {"date": "2020-12-11", "close": 1.14, "volume": 1249947.0}, {"date": "2020-12-14", "close": 1.1, "volume": 1028270.0}, {"date": "2020-12-15", "close": 1.13, "volume": 1459528.0}, {"date": "2020-12-16", "close": 1.16, "volume": 1070353.0}, {"date": "2020-12-17", "close": 1.28, "volume": 1902926.0}, {"date": "2020-12-18", "close": 1.23, "volume": 1139821.0}, {"date": "2020-12-21", "close": 1.2, "volume": 1121735.0}, {"date": "2020-12-22", "close": 1.12, "volume": 978327.0}, {"date": "2020-12-23", "close": 1.16, "volume": 562335.0}, {"date": "2020-12-24", "close": 1.17, "volume": 229566.0}, {"date": "2020-12-28", "close": 1.14, "volume": 739157.0}, {"date": "2020-12-29", "close": 1.14, "volume": 682690.0}, {"date": "2020-12-30", "close": 1.18, "volume": 851465.0}, {"date": "2020-12-31", "close": 1.13, "volume": 1014783.0}, {"date": "2021-01-04", "close": 1.27, "volume": 2590105.0}, {"date": "2021-01-05", "close": 1.32, "volume": 1798160.0}, {"date": "2021-01-06", "close": 1.31, "volume": 1002325.0}, {"date": "2021-01-07", "close": 1.26, "volume": 1356760.0}, {"date": "2021-01-08", "close": 1.14, "volume": 2235637.0}, {"date": "2021-01-11", "close": 1.16, "volume": 1264660.0}, {"date": "2021-01-12", "close": 1.17, "volume": 907527.0}, {"date": "2021-01-13", "close": 1.16, "volume": 1704613.0}, {"date": "2021-01-14", "close": 1.15, "volume": 1396616.0}, {"date": "2021-01-15", "close": 1.13, "volume": 1053360.0}, {"date": "2021-01-19", "close": 1.13, "volume": 1807215.0}, {"date": "2021-01-20", "close": 1.19, "volume": 2221747.0}, {"date": "2021-01-21", "close": 1.22, "volume": 1603204.0}, {"date": "2021-01-22", "close": 1.2, "volume": 1105977.0}, {"date": "2021-01-25", "close": 1.14, "volume": 923314.0}, {"date": "2021-01-26", "close": 1.15, "volume": 778384.0}, {"date": "2021-01-27", "close": 1.09, "volume": 1633676.0}, {"date": "2021-01-28", "close": 1.12, "volume": 1506529.0}, {"date": "2021-01-29", "close": 1.16, "volume": 2549286.0}, {"date": "2021-02-01", "close": 1.26, "volume": 3870024.0}, {"date": "2021-02-02", "close": 1.19, "volume": 1587418.0}, {"date": "2021-02-03", "close": 1.2, "volume": 783809.0}, {"date": "2021-02-04", "close": 1.22, "volume": 2596261.0}, {"date": "2021-02-05", "close": 1.26, "volume": 1119379.0}, {"date": "2021-02-08", "close": 1.37, "volume": 2389332.0}, {"date": "2021-02-09", "close": 1.4, "volume": 1938086.0}, {"date": "2021-02-10", "close": 1.41, "volume": 2124560.0}, {"date": "2021-02-11", "close": 1.39, "volume": 1554014.0}, {"date": "2021-02-12", "close": 1.41, "volume": 1266640.0}, {"date": "2021-02-16", "close": 1.29, "volume": 3336724.0}, {"date": "2021-02-17", "close": 1.23, "volume": 1700551.0}, {"date": "2021-02-18", "close": 1.17, "volume": 1635031.0}, {"date": "2021-02-19", "close": 1.21, "volume": 906087.0}, {"date": "2021-02-22", "close": 1.31, "volume": 2266964.0}, {"date": "2021-02-23", "close": 1.25, "volume": 1199219.0}, {"date": "2021-02-24", "close": 1.3, "volume": 947700.0}, {"date": "2021-02-25", "close": 1.21, "volume": 1101679.0}, {"date": "2021-02-26", "close": 1.14, "volume": 1834315.0}, {"date": "2021-03-01", "close": 1.11, "volume": 2014082.0}, {"date": "2021-03-02", "close": 1.12, "volume": 2650575.0}, {"date": "2021-03-03", "close": 1.11, "volume": 2189255.0}, {"date": "2021-03-04", "close": 1.05, "volume": 1803986.0}, {"date": "2021-03-05", "close": 1.06, "volume": 1489808.0}, {"date": "2021-03-08", "close": 1.05, "volume": 917084.0}, {"date": "2021-03-09", "close": 1.06, "volume": 2022040.0}, {"date": "2021-03-10", "close": 1.08, "volume": 1371218.0}, {"date": "2021-03-11", "close": 1.16, "volume": 3007190.0}, {"date": "2021-03-12", "close": 1.26, "volume": 2301376.0}, {"date": "2021-03-15", "close": 1.27, "volume": 4792587.0}, {"date": "2021-03-16", "close": 1.21, "volume": 3753506.0}, {"date": "2021-03-17", "close": 1.25, "volume": 2717677.0}, {"date": "2021-03-18", "close": 1.2, "volume": 3481088.0}, {"date": "2021-03-19", "close": 1.14, "volume": 12623890.0}, {"date": "2021-03-22", "close": 1.17, "volume": 1273770.0}, {"date": "2021-03-23", "close": 1.1, "volume": 1455007.0}, {"date": "2021-03-24", "close": 1.1, "volume": 1600410.0}, {"date": "2021-03-25", "close": 1.12, "volume": 1036430.0}, {"date": "2021-03-26", "close": 1.13, "volume": 714308.0}, {"date": "2021-03-29", "close": 1.1, "volume": 547799.0}, {"date": "2021-03-30", "close": 1.05, "volume": 1191382.0}, {"date": "2021-03-31", "close": 1.12, "volume": 703631.0}, {"date": "2021-04-01", "close": 1.18, "volume": 802836.0}, {"date": "2021-04-05", "close": 1.16, "volume": 706853.0}, {"date": "2021-04-06", "close": 1.15, "volume": 1186351.0}, {"date": "2021-04-07", "close": 1.15, "volume": 549676.0}, {"date": "2021-04-08", "close": 1.19, "volume": 923945.0}, {"date": "2021-04-09", "close": 1.17, "volume": 706302.0}, {"date": "2021-04-12", "close": 1.14, "volume": 532077.0}, {"date": "2021-04-13", "close": 1.14, "volume": 1064680.0}, {"date": "2021-04-14", "close": 1.09, "volume": 1900799.0}, {"date": "2021-04-15", "close": 1.17, "volume": 1346944.0}, {"date": "2021-04-16", "close": 1.18, "volume": 1504208.0}, {"date": "2021-04-19", "close": 1.15, "volume": 1120746.0}, {"date": "2021-04-20", "close": 1.19, "volume": 921504.0}, {"date": "2021-04-21", "close": 1.24, "volume": 1734121.0}, {"date": "2021-04-22", "close": 1.2, "volume": 1354129.0}, {"date": "2021-04-23", "close": 1.17, "volume": 881265.0}, {"date": "2021-04-26", "close": 1.18, "volume": 612831.0}, {"date": "2021-04-27", "close": 1.15, "volume": 784239.0}, {"date": "2021-04-28", "close": 1.22, "volume": 706743.0}, {"date": "2021-04-29", "close": 1.28, "volume": 5523854.0}, {"date": "2021-04-30", "close": 1.29, "volume": 1259945.0}, {"date": "2021-05-03", "close": 1.39, "volume": 1767336.0}, {"date": "2021-05-04", "close": 1.29, "volume": 1828120.0}, {"date": "2021-05-05", "close": 1.29, "volume": 412557.0}, {"date": "2021-05-06", "close": 1.3, "volume": 1126304.0}, {"date": "2021-05-07", "close": 1.29, "volume": 1031376.0}, {"date": "2021-05-10", "close": 1.23, "volume": 1765251.0}, {"date": "2021-05-11", "close": 1.27, "volume": 939857.0}, {"date": "2021-05-12", "close": 1.21, "volume": 614006.0}, {"date": "2021-05-13", "close": 1.2, "volume": 535435.0}, {"date": "2021-05-14", "close": 1.22, "volume": 685358.0}, {"date": "2021-05-17", "close": 1.32, "volume": 1624075.0}, {"date": "2021-05-18", "close": 1.27, "volume": 1705459.0}, {"date": "2021-05-19", "close": 1.28, "volume": 885631.0}, {"date": "2021-05-20", "close": 1.29, "volume": 513033.0}, {"date": "2021-05-21", "close": 1.35, "volume": 1284825.0}, {"date": "2021-05-24", "close": 1.33, "volume": 800225.0}, {"date": "2021-05-25", "close": 1.35, "volume": 794770.0}, {"date": "2021-05-26", "close": 1.3, "volume": 801425.0}, {"date": "2021-05-27", "close": 1.31, "volume": 441107.0}, {"date": "2021-05-28", "close": 1.33, "volume": 689806.0}, {"date": "2021-06-01", "close": 1.36, "volume": 1324142.0}, {"date": "2021-06-02", "close": 1.34, "volume": 648846.0}, {"date": "2021-06-03", "close": 1.28, "volume": 814529.0}, {"date": "2021-06-04", "close": 1.29, "volume": 490774.0}, {"date": "2021-06-07", "close": 1.28, "volume": 634120.0}, {"date": "2021-06-08", "close": 1.26, "volume": 491049.0}, {"date": "2021-06-09", "close": 1.23, "volume": 722198.0}, {"date": "2021-06-10", "close": 1.25, "volume": 738663.0}, {"date": "2021-06-11", "close": 1.23, "volume": 647809.0}, {"date": "2021-06-14", "close": 1.23, "volume": 743944.0}, {"date": "2021-06-15", "close": 1.18, "volume": 711004.0}, {"date": "2021-06-16", "close": 1.18, "volume": 1202875.0}, {"date": "2021-06-17", "close": 1.15, "volume": 971862.0}, {"date": "2021-06-18", "close": 1.13, "volume": 1207506.0}, {"date": "2021-06-21", "close": 1.11, "volume": 693632.0}, {"date": "2021-06-22", "close": 1.09, "volume": 710301.0}, {"date": "2021-06-23", "close": 1.07, "volume": 833157.0}, {"date": "2021-06-24", "close": 1.08, "volume": 1586373.0}, {"date": "2021-06-25", "close": 1.05, "volume": 2109133.0}, {"date": "2021-06-28", "close": 1.06, "volume": 622212.0}, {"date": "2021-06-29", "close": 1.06, "volume": 473415.0}, {"date": "2021-06-30", "close": 1.09, "volume": 637271.0}, {"date": "2021-07-01", "close": 1.07, "volume": 356894.0}, {"date": "2021-07-02", "close": 1.07, "volume": 579760.0}, {"date": "2021-07-06", "close": 1.08, "volume": 508260.0}, {"date": "2021-07-07", "close": 1.06, "volume": 360082.0}, {"date": "2021-07-08", "close": 1.02, "volume": 802927.0}, {"date": "2021-07-09", "close": 1.08, "volume": 494318.0}, {"date": "2021-07-12", "close": 1.05, "volume": 471238.0}, {"date": "2021-07-13", "close": 1.04, "volume": 533968.0}, {"date": "2021-07-14", "close": 1.05, "volume": 399922.0}, {"date": "2021-07-15", "close": 1.04, "volume": 295306.0}, {"date": "2021-07-16", "close": 1.02, "volume": 480754.0}, {"date": "2021-07-19", "close": 0.96, "volume": 1078419.0}, {"date": "2021-07-20", "close": 0.943, "volume": 572268.0}, {"date": "2021-07-21", "close": 0.99, "volume": 378632.0}, {"date": "2021-07-22", "close": 0.9612, "volume": 563321.0}, {"date": "2021-07-23", "close": 0.9423, "volume": 546115.0}, {"date": "2021-07-26", "close": 0.9524, "volume": 315934.0}, {"date": "2021-07-27", "close": 0.94, "volume": 194598.0}, {"date": "2021-07-28", "close": 0.98, "volume": 265460.0}, {"date": "2021-07-29", "close": 0.994, "volume": 461760.0}, {"date": "2021-07-30", "close": 1.01, "volume": 324720.0}, {"date": "2021-08-02", "close": 1.04, "volume": 357746.0}, {"date": "2021-08-03", "close": 1.03, "volume": 562206.0}, {"date": "2021-08-04", "close": 0.9658, "volume": 547789.0}, {"date": "2021-08-05", "close": 0.9516, "volume": 295112.0}, {"date": "2021-08-06", "close": 0.9211, "volume": 518249.0}, {"date": "2021-08-09", "close": 0.89, "volume": 544608.0}, {"date": "2021-08-10", "close": 0.9021, "volume": 562932.0}, {"date": "2021-08-11", "close": 0.93, "volume": 460754.0}, {"date": "2021-08-12", "close": 0.8803, "volume": 786964.0}, {"date": "2021-08-13", "close": 0.8959, "volume": 432786.0}, {"date": "2021-08-16", "close": 0.8635, "volume": 543900.0}, {"date": "2021-08-17", "close": 0.8567, "volume": 402855.0}, {"date": "2021-08-18", "close": 0.83, "volume": 528657.0}, {"date": "2021-08-19", "close": 0.78, "volume": 865304.0}, {"date": "2021-08-20", "close": 0.7953, "volume": 510791.0}, {"date": "2021-08-23", "close": 0.8297, "volume": 775533.0}, {"date": "2021-08-24", "close": 0.84, "volume": 157200.0}, {"date": "2021-08-25", "close": 0.815, "volume": 392010.0}, {"date": "2021-08-26", "close": 0.822, "volume": 221060.0}, {"date": "2021-08-27", "close": 0.8707, "volume": 473682.0}, {"date": "2021-08-30", "close": 0.85, "volume": 474751.0}, {"date": "2021-08-31", "close": 0.8708, "volume": 394028.0}, {"date": "2021-09-01", "close": 0.8629, "volume": 303572.0}, {"date": "2021-09-02", "close": 0.8569, "volume": 182943.0}, {"date": "2021-09-03", "close": 0.9, "volume": 477523.0}, {"date": "2021-09-07", "close": 0.8731, "volume": 314316.0}, {"date": "2021-09-08", "close": 0.8523, "volume": 283358.0}, {"date": "2021-09-09", "close": 0.8375, "volume": 249531.0}, {"date": "2021-09-10", "close": 0.8075, "volume": 451890.0}, {"date": "2021-09-13", "close": 0.759, "volume": 2430649.0}, {"date": "2021-09-14", "close": 0.724, "volume": 1555875.0}, {"date": "2021-09-15", "close": 0.7065, "volume": 963367.0}, {"date": "2021-09-16", "close": 0.71, "volume": 836587.0}, {"date": "2021-09-17", "close": 0.6901, "volume": 3835196.0}, {"date": "2021-09-20", "close": 0.6722, "volume": 1269335.0}, {"date": "2021-09-21", "close": 0.71, "volume": 556464.0}, {"date": "2021-09-22", "close": 0.7195, "volume": 417063.0}, {"date": "2021-09-23", "close": 0.7236, "volume": 490488.0}, {"date": "2021-09-24", "close": 0.7174, "volume": 156989.0}, {"date": "2021-09-27", "close": 0.72, "volume": 361767.0}, {"date": "2021-09-28", "close": 0.7223, "volume": 394881.0}, {"date": "2021-09-29", "close": 0.7001, "volume": 430574.0}, {"date": "2021-09-30", "close": 0.72, "volume": 304886.0}, {"date": "2021-10-01", "close": 0.735, "volume": 265575.0}, {"date": "2021-10-04", "close": 0.725, "volume": 328007.0}, {"date": "2021-10-05", "close": 0.738, "volume": 338588.0}, {"date": "2021-10-06", "close": 0.7442, "volume": 183078.0}, {"date": "2021-10-07", "close": 0.7632, "volume": 504759.0}, {"date": "2021-10-08", "close": 0.7525, "volume": 536811.0}, {"date": "2021-10-11", "close": 0.7525, "volume": 213931.0}, {"date": "2021-10-12", "close": 0.7762, "volume": 204908.0}, {"date": "2021-10-13", "close": 0.789, "volume": 541120.0}, {"date": "2021-10-14", "close": 0.8249, "volume": 335842.0}, {"date": "2021-10-15", "close": 0.8089, "volume": 160474.0}, {"date": "2021-10-18", "close": 0.807, "volume": 534243.0}, {"date": "2021-10-19", "close": 0.8, "volume": 315779.0}, {"date": "2021-10-20", "close": 0.8067, "volume": 308990.0}, {"date": "2021-10-21", "close": 0.7891, "volume": 244784.0}, {"date": "2021-10-22", "close": 0.81, "volume": 465416.0}, {"date": "2021-10-25", "close": 0.82, "volume": 538343.0}, {"date": "2021-10-26", "close": 0.8232, "volume": 321731.0}, {"date": "2021-10-27", "close": 0.8114, "volume": 287081.0}, {"date": "2021-10-28", "close": 0.819, "volume": 230720.0}, {"date": "2021-10-29", "close": 0.78, "volume": 467798.0}, {"date": "2021-11-01", "close": 0.781, "volume": 254740.0}, {"date": "2021-11-02", "close": 0.7702, "volume": 353787.0}, {"date": "2021-11-03", "close": 0.7962, "volume": 340013.0}, {"date": "2021-11-04", "close": 0.81, "volume": 305545.0}, {"date": "2021-11-05", "close": 0.815, "volume": 472715.0}, {"date": "2021-11-08", "close": 0.84, "volume": 372918.0}, {"date": "2021-11-09", "close": 0.844, "volume": 417267.0}, {"date": "2021-11-10", "close": 0.8645, "volume": 642715.0}, {"date": "2021-11-11", "close": 0.8614, "volume": 642278.0}, {"date": "2021-11-12", "close": 0.85, "volume": 432418.0}, {"date": "2021-11-15", "close": 0.8475, "volume": 469035.0}, {"date": "2021-11-16", "close": 0.8321, "volume": 310365.0}, {"date": "2021-11-17", "close": 0.8351, "volume": 179524.0}, {"date": "2021-11-18", "close": 0.8189, "volume": 313274.0}, {"date": "2021-11-19", "close": 0.801, "volume": 408909.0}, {"date": "2021-11-22", "close": 0.815, "volume": 484585.0}, {"date": "2021-11-23", "close": 0.807, "volume": 683926.0}, {"date": "2021-11-24", "close": 0.805, "volume": 152394.0}, {"date": "2021-11-26", "close": 0.7598, "volume": 498367.0}, {"date": "2021-11-29", "close": 0.762, "volume": 437865.0}, {"date": "2021-11-30", "close": 0.7399, "volume": 887005.0}, {"date": "2021-12-01", "close": 0.73, "volume": 317588.0}, {"date": "2021-12-02", "close": 0.707, "volume": 436912.0}, {"date": "2021-12-03", "close": 0.7248, "volume": 201591.0}, {"date": "2021-12-06", "close": 0.7347, "volume": 226045.0}, {"date": "2021-12-07", "close": 0.734, "volume": 427845.0}, {"date": "2021-12-08", "close": 0.735, "volume": 71803.0}, {"date": "2021-12-09", "close": 0.7178, "volume": 226001.0}, {"date": "2021-12-10", "close": 0.6955, "volume": 244293.0}, {"date": "2021-12-13", "close": 0.7001, "volume": 529959.0}, {"date": "2021-12-14", "close": 0.683, "volume": 479538.0}, {"date": "2021-12-15", "close": 0.672, "volume": 735879.0}, {"date": "2021-12-16", "close": 0.69, "volume": 472598.0}, {"date": "2021-12-17", "close": 0.6121, "volume": 628497.0}, {"date": "2021-12-20", "close": 0.6647, "volume": 1003288.0}, {"date": "2021-12-21", "close": 0.71, "volume": 438725.0}, {"date": "2021-12-22", "close": 0.7156, "volume": 391049.0}, {"date": "2021-12-23", "close": 0.6802, "volume": 555010.0}, {"date": "2021-12-27", "close": 0.6806, "volume": 777255.0}, {"date": "2021-12-28", "close": 0.6802, "volume": 534336.0}, {"date": "2021-12-29", "close": 0.698, "volume": 826563.0}, {"date": "2021-12-30", "close": 0.692, "volume": 816700.0}, {"date": "2021-12-31", "close": 0.71, "volume": 745077.0}, {"date": "2022-01-03", "close": 0.71, "volume": 232012.0}, {"date": "2022-01-04", "close": 0.7098, "volume": 174920.0}, {"date": "2022-01-05", "close": 0.6851, "volume": 356905.0}, {"date": "2022-01-06", "close": 0.6768, "volume": 499415.0}, {"date": "2022-01-07", "close": 0.6709, "volume": 214878.0}, {"date": "2022-01-10", "close": 0.6754, "volume": 550531.0}, {"date": "2022-01-11", "close": 0.698, "volume": 306701.0}, {"date": "2022-01-12", "close": 0.7013, "volume": 565141.0}, {"date": "2022-01-13", "close": 0.6852, "volume": 315616.0}, {"date": "2022-01-14", "close": 0.661, "volume": 417658.0}, {"date": "2022-01-18", "close": 0.67, "volume": 198658.0}, {"date": "2022-01-19", "close": 0.7144, "volume": 971404.0}, {"date": "2022-01-20", "close": 0.7137, "volume": 635009.0}, {"date": "2022-01-21", "close": 0.675, "volume": 451143.0}, {"date": "2022-01-24", "close": 0.6375, "volume": 749523.0}, {"date": "2022-01-25", "close": 0.6419, "volume": 677894.0}, {"date": "2022-01-26", "close": 0.7, "volume": 1924407.0}, {"date": "2022-01-27", "close": 0.6507, "volume": 437624.0}, {"date": "2022-01-28", "close": 0.6435, "volume": 240161.0}, {"date": "2022-01-31", "close": 0.69, "volume": 307135.0}, {"date": "2022-02-01", "close": 0.68, "volume": 385500.0}, {"date": "2022-02-02", "close": 0.673, "volume": 569853.0}, {"date": "2022-02-03", "close": 0.667, "volume": 356643.0}, {"date": "2022-02-04", "close": 0.6606, "volume": 283758.0}, {"date": "2022-02-07", "close": 0.6711, "volume": 854005.0}, {"date": "2022-02-08", "close": 0.699, "volume": 344046.0}, {"date": "2022-02-09", "close": 0.685, "volume": 372490.0}, {"date": "2022-02-10", "close": 0.66, "volume": 558114.0}, {"date": "2022-02-11", "close": 0.7148, "volume": 684921.0}, {"date": "2022-02-14", "close": 0.725, "volume": 456306.0}, {"date": "2022-02-15", "close": 0.73, "volume": 594779.0}, {"date": "2022-02-16", "close": 0.76, "volume": 467188.0}, {"date": "2022-02-17", "close": 0.7733, "volume": 597000.0}, {"date": "2022-02-18", "close": 0.7539, "volume": 327275.0}, {"date": "2022-02-22", "close": 0.7494, "volume": 380050.0}, {"date": "2022-02-23", "close": 0.7735, "volume": 740172.0}, {"date": "2022-02-24", "close": 0.7697, "volume": 527934.0}, {"date": "2022-02-25", "close": 0.6092, "volume": 3119387.0}, {"date": "2022-02-28", "close": 0.6176, "volume": 1319900.0}, {"date": "2022-03-01", "close": 0.62, "volume": 1278130.0}, {"date": "2022-03-02", "close": 0.6099, "volume": 509197.0}, {"date": "2022-03-03", "close": 0.6197, "volume": 886443.0}, {"date": "2022-03-04", "close": 0.5971, "volume": 967005.0}, {"date": "2022-03-07", "close": 0.6225, "volume": 1201603.0}, {"date": "2022-03-08", "close": 0.6704, "volume": 2395936.0}, {"date": "2022-03-09", "close": 0.6538, "volume": 643219.0}, {"date": "2022-03-10", "close": 0.6381, "volume": 866101.0}, {"date": "2022-03-11", "close": 0.6328, "volume": 936462.0}, {"date": "2022-03-14", "close": 0.58, "volume": 944577.0}, {"date": "2022-03-15", "close": 0.5927, "volume": 691579.0}, {"date": "2022-03-16", "close": 0.61, "volume": 778766.0}, {"date": "2022-03-17", "close": 0.629, "volume": 448061.0}, {"date": "2022-03-18", "close": 0.616, "volume": 940306.0}, {"date": "2022-03-21", "close": 0.65, "volume": 876981.0}, {"date": "2022-03-22", "close": 0.6301, "volume": 429648.0}, {"date": "2022-03-23", "close": 0.6399, "volume": 473648.0}, {"date": "2022-03-24", "close": 0.63, "volume": 229150.0}, {"date": "2022-03-25", "close": 0.6301, "volume": 212607.0}, {"date": "2022-03-28", "close": 0.6, "volume": 351575.0}, {"date": "2022-03-29", "close": 0.5957, "volume": 425875.0}, {"date": "2022-03-30", "close": 0.556, "volume": 1098380.0}, {"date": "2022-03-31", "close": 0.5528, "volume": 510790.0}, {"date": "2022-04-01", "close": 0.532, "volume": 1880730.0}, {"date": "2022-04-04", "close": 0.535, "volume": 689643.0}, {"date": "2022-04-05", "close": 0.535, "volume": 635242.0}, {"date": "2022-04-06", "close": 0.5299, "volume": 298168.0}, {"date": "2022-04-07", "close": 0.5408, "volume": 469933.0}, {"date": "2022-04-08", "close": 0.5373, "volume": 502348.0}, {"date": "2022-04-11", "close": 0.524, "volume": 405219.0}, {"date": "2022-04-12", "close": 0.526, "volume": 480061.0}, {"date": "2022-04-13", "close": 0.52, "volume": 434102.0}, {"date": "2022-04-14", "close": 0.53, "volume": 241050.0}, {"date": "2022-04-18", "close": 0.5338, "volume": 403248.0}, {"date": "2022-04-19", "close": 0.529, "volume": 329220.0}, {"date": "2022-04-20", "close": 0.5209, "volume": 243600.0}, {"date": "2022-04-21", "close": 0.5101, "volume": 487415.0}, {"date": "2022-04-22", "close": 0.505, "volume": 347681.0}, {"date": "2022-04-25", "close": 0.475, "volume": 550231.0}, {"date": "2022-04-26", "close": 0.4616, "volume": 748481.0}, {"date": "2022-04-27", "close": 0.4619, "volume": 288133.0}, {"date": "2022-04-28", "close": 0.47, "volume": 318637.0}, {"date": "2022-04-29", "close": 0.45, "volume": 394850.0}, {"date": "2022-05-02", "close": 0.445, "volume": 806220.0}, {"date": "2022-05-03", "close": 0.4537, "volume": 262785.0}, {"date": "2022-05-04", "close": 0.4621, "volume": 173359.0}, {"date": "2022-05-05", "close": 0.44, "volume": 235913.0}, {"date": "2022-05-06", "close": 0.4505, "volume": 200486.0}, {"date": "2022-05-09", "close": 0.42, "volume": 822550.0}, {"date": "2022-05-10", "close": 0.4082, "volume": 555083.0}, {"date": "2022-05-11", "close": 0.4001, "volume": 428152.0}, {"date": "2022-05-12", "close": 0.3814, "volume": 724204.0}, {"date": "2022-05-13", "close": 0.3945, "volume": 413632.0}, {"date": "2022-05-16", "close": 0.4099, "volume": 146388.0}, {"date": "2022-05-17", "close": 0.4181, "volume": 204501.0}, {"date": "2022-05-18", "close": 0.4023, "volume": 151586.0}, {"date": "2022-05-19", "close": 0.4168, "volume": 469776.0}, {"date": "2022-05-20", "close": 0.4101, "volume": 158770.0}, {"date": "2022-05-23", "close": 0.4101, "volume": 141500.0}, {"date": "2022-05-24", "close": 0.4006, "volume": 422883.0}, {"date": "2022-05-25", "close": 0.3815, "volume": 670275.0}, {"date": "2022-05-26", "close": 0.395, "volume": 261973.0}, {"date": "2022-05-27", "close": 0.3999, "volume": 72667.0}, {"date": "2022-05-31", "close": 0.3893, "volume": 260719.0}, {"date": "2022-06-01", "close": 0.4039, "volume": 185498.0}, {"date": "2022-06-02", "close": 0.42, "volume": 487582.0}, {"date": "2022-06-03", "close": 0.44, "volume": 367238.0}, {"date": "2022-06-06", "close": 0.45, "volume": 323948.0}, {"date": "2022-06-07", "close": 0.442, "volume": 240527.0}, {"date": "2022-06-08", "close": 0.444, "volume": 171577.0}, {"date": "2022-06-09", "close": 0.443, "volume": 195700.0}, {"date": "2022-06-10", "close": 0.4499, "volume": 547683.0}, {"date": "2022-06-13", "close": 0.4299, "volume": 252750.0}, {"date": "2022-06-14", "close": 0.41, "volume": 322528.0}, {"date": "2022-06-15", "close": 0.41, "volume": 224808.0}, {"date": "2022-06-16", "close": 0.41, "volume": 299976.0}, {"date": "2022-06-17", "close": 0.36, "volume": 645941.0}, {"date": "2022-06-21", "close": 0.415, "volume": 289541.0}, {"date": "2022-06-22", "close": 0.4, "volume": 94387.0}, {"date": "2022-06-23", "close": 0.387, "volume": 131242.0}, {"date": "2022-06-24", "close": 0.4, "volume": 231377.0}, {"date": "2022-06-27", "close": 0.4079, "volume": 188162.0}, {"date": "2022-06-28", "close": 0.393, "volume": 83532.0}, {"date": "2022-06-29", "close": 0.4174, "volume": 862465.0}, {"date": "2022-06-30", "close": 0.402, "volume": 330496.0}, {"date": "2022-07-01", "close": 0.415, "volume": 329120.0}, {"date": "2022-07-05", "close": 0.3986, "volume": 665411.0}, {"date": "2022-07-06", "close": 0.3802, "volume": 241748.0}, {"date": "2022-07-07", "close": 0.385, "volume": 170250.0}, {"date": "2022-07-08", "close": 0.3859, "volume": 548014.0}, {"date": "2022-07-11", "close": 0.3731, "volume": 680076.0}, {"date": "2022-07-12", "close": 0.3861, "volume": 138297.0}, {"date": "2022-07-13", "close": 0.3992, "volume": 216519.0}, {"date": "2022-07-14", "close": 0.3835, "volume": 402631.0}, {"date": "2022-07-15", "close": 0.378, "volume": 209550.0}, {"date": "2022-07-18", "close": 0.3851, "volume": 108980.0}, {"date": "2022-07-19", "close": 0.3899, "volume": 82325.0}, {"date": "2022-07-20", "close": 0.3899, "volume": 358314.0}, {"date": "2022-07-21", "close": 0.3912, "volume": 266818.0}, {"date": "2022-07-22", "close": 0.3911, "volume": 222258.0}, {"date": "2022-07-25", "close": 0.382, "volume": 76893.0}, {"date": "2022-07-26", "close": 0.39, "volume": 299403.0}, {"date": "2022-07-27", "close": 0.3938, "volume": 208543.0}, {"date": "2022-07-28", "close": 0.4195, "volume": 608287.0}, {"date": "2022-07-29", "close": 0.4207, "volume": 219287.0}, {"date": "2022-08-01", "close": 0.4207, "volume": 164252.0}, {"date": "2022-08-02", "close": 0.4281, "volume": 259007.0}, {"date": "2022-08-03", "close": 0.4102, "volume": 245961.0}, {"date": "2022-08-04", "close": 0.451, "volume": 349800.0}, {"date": "2022-08-05", "close": 0.4322, "volume": 175319.0}, {"date": "2022-08-08", "close": 0.4403, "volume": 218332.0}, {"date": "2022-08-09", "close": 0.45, "volume": 241919.0}, {"date": "2022-08-10", "close": 0.455, "volume": 371978.0}, {"date": "2022-08-11", "close": 0.44, "volume": 130978.0}, {"date": "2022-08-12", "close": 0.4886, "volume": 770355.0}, {"date": "2022-08-15", "close": 0.4893, "volume": 759125.0}, {"date": "2022-08-16", "close": 0.5099, "volume": 421963.0}, {"date": "2022-08-17", "close": 0.4897, "volume": 621522.0}, {"date": "2022-08-18", "close": 0.4701, "volume": 224344.0}, {"date": "2022-08-19", "close": 0.4682, "volume": 485000.0}, {"date": "2022-08-22", "close": 0.46, "volume": 136249.0}, {"date": "2022-08-23", "close": 0.48, "volume": 163696.0}, {"date": "2022-08-24", "close": 0.4888, "volume": 150757.0}, {"date": "2022-08-25", "close": 0.5, "volume": 185686.0}, {"date": "2022-08-26", "close": 0.4908, "volume": 507177.0}, {"date": "2022-08-29", "close": 0.47, "volume": 141313.0}, {"date": "2022-08-30", "close": 0.4661, "volume": 353079.0}, {"date": "2022-08-31", "close": 0.49, "volume": 349970.0}, {"date": "2022-09-01", "close": 0.475, "volume": 257517.0}, {"date": "2022-09-02", "close": 0.4893, "volume": 315285.0}, {"date": "2022-09-06", "close": 0.47, "volume": 292481.0}, {"date": "2022-09-07", "close": 0.486, "volume": 529726.0}, {"date": "2022-09-08", "close": 0.4986, "volume": 481373.0}, {"date": "2022-09-09", "close": 0.51, "volume": 580367.0}, {"date": "2022-09-12", "close": 0.5208, "volume": 458004.0}, {"date": "2022-09-13", "close": 0.5118, "volume": 342533.0}, {"date": "2022-09-14", "close": 0.502, "volume": 355555.0}, {"date": "2022-09-15", "close": 0.4901, "volume": 233145.0}, {"date": "2022-09-16", "close": 0.4954, "volume": 301649.0}, {"date": "2022-09-19", "close": 0.4801, "volume": 117685.0}, {"date": "2022-09-20", "close": 0.4912, "volume": 219162.0}, {"date": "2022-09-21", "close": 0.5251, "volume": 275277.0}, {"date": "2022-09-22", "close": 0.485, "volume": 330669.0}, {"date": "2022-09-23", "close": 0.4582, "volume": 505354.0}, {"date": "2022-09-26", "close": 0.432, "volume": 337760.0}, {"date": "2022-09-27", "close": 0.4415, "volume": 230413.0}, {"date": "2022-09-28", "close": 0.4727, "volume": 259005.0}, {"date": "2022-09-29", "close": 0.4799, "volume": 530752.0}, {"date": "2022-09-30", "close": 0.485, "volume": 336628.0}, {"date": "2022-10-03", "close": 0.525, "volume": 1005596.0}, {"date": "2022-10-04", "close": 0.5349, "volume": 917889.0}, {"date": "2022-10-05", "close": 0.5311, "volume": 243221.0}, {"date": "2022-10-06", "close": 0.535, "volume": 410884.0}, {"date": "2022-10-07", "close": 0.5, "volume": 116125.0}, {"date": "2022-10-10", "close": 0.5, "volume": 95623.0}, {"date": "2022-10-11", "close": 0.51, "volume": 83989.0}, {"date": "2022-10-12", "close": 0.515, "volume": 146527.0}, {"date": "2022-10-13", "close": 0.518, "volume": 398945.0}, {"date": "2022-10-14", "close": 0.4702, "volume": 413220.0}, {"date": "2022-10-17", "close": 0.4925, "volume": 186864.0}, {"date": "2022-10-18", "close": 0.4937, "volume": 183476.0}, {"date": "2022-10-19", "close": 0.48, "volume": 123513.0}, {"date": "2022-10-20", "close": 0.4819, "volume": 141124.0}, {"date": "2022-10-21", "close": 0.5074, "volume": 248273.0}, {"date": "2022-10-24", "close": 0.5025, "volume": 130659.0}, {"date": "2022-10-25", "close": 0.5041, "volume": 214689.0}, {"date": "2022-10-26", "close": 0.5056, "volume": 295997.0}, {"date": "2022-10-27", "close": 0.5, "volume": 98646.0}, {"date": "2022-10-28", "close": 0.4833, "volume": 137487.0}, {"date": "2022-10-31", "close": 0.4899, "volume": 101102.0}, {"date": "2022-11-01", "close": 0.4948, "volume": 323734.0}, {"date": "2022-11-02", "close": 0.47, "volume": 312491.0}, {"date": "2022-11-03", "close": 0.47, "volume": 128711.0}, {"date": "2022-11-04", "close": 0.5099, "volume": 403862.0}, {"date": "2022-11-07", "close": 0.5173, "volume": 306921.0}, {"date": "2022-11-08", "close": 0.534, "volume": 455317.0}, {"date": "2022-11-09", "close": 0.534, "volume": 184723.0}, {"date": "2022-11-10", "close": 0.5699, "volume": 581728.0}, {"date": "2022-11-11", "close": 0.561, "volume": 299082.0}, {"date": "2022-11-14", "close": 0.575, "volume": 233123.0}, {"date": "2022-11-15", "close": 0.5704, "volume": 216359.0}, {"date": "2022-11-16", "close": 0.575, "volume": 342886.0}, {"date": "2022-11-17", "close": 0.5636, "volume": 448194.0}, {"date": "2022-11-18", "close": 0.5664, "volume": 72194.0}, {"date": "2022-11-21", "close": 0.55, "volume": 71374.0}, {"date": "2022-11-22", "close": 0.5601, "volume": 178040.0}, {"date": "2022-11-23", "close": 0.6, "volume": 245757.0}, {"date": "2022-11-25", "close": 0.5855, "volume": 288930.0}, {"date": "2022-11-28", "close": 0.55, "volume": 246499.0}, {"date": "2022-11-29", "close": 0.5504, "volume": 160044.0}, {"date": "2022-11-30", "close": 0.5602, "volume": 495065.0}, {"date": "2022-12-01", "close": 0.593, "volume": 229908.0}, {"date": "2022-12-02", "close": 0.593, "volume": 162787.0}, {"date": "2022-12-05", "close": 0.5669, "volume": 342808.0}, {"date": "2022-12-06", "close": 0.5611, "volume": 60287.0}, {"date": "2022-12-07", "close": 0.548, "volume": 354924.0}, {"date": "2022-12-08", "close": 0.552, "volume": 60369.0}, {"date": "2022-12-09", "close": 0.53, "volume": 200056.0}, {"date": "2022-12-12", "close": 0.494, "volume": 1169169.0}, {"date": "2022-12-13", "close": 0.5199, "volume": 952614.0}, {"date": "2022-12-14", "close": 0.5261, "volume": 528145.0}, {"date": "2022-12-15", "close": 0.53, "volume": 771101.0}, {"date": "2022-12-16", "close": 0.4665, "volume": 10063450.0}, {"date": "2022-12-19", "close": 0.499, "volume": 612930.0}, {"date": "2022-12-20", "close": 0.5241, "volume": 316211.0}, {"date": "2022-12-21", "close": 0.5274, "volume": 373219.0}, {"date": "2022-12-22", "close": 0.519, "volume": 189007.0}, {"date": "2022-12-23", "close": 0.525, "volume": 250442.0}, {"date": "2022-12-27", "close": 0.525, "volume": 440236.0}, {"date": "2022-12-28", "close": 0.5091, "volume": 346931.0}, {"date": "2022-12-29", "close": 0.5176, "volume": 227963.0}, {"date": "2022-12-30", "close": 0.52, "volume": 264689.0}, {"date": "2023-01-03", "close": 0.528, "volume": 228550.0}, {"date": "2023-01-04", "close": 0.5327, "volume": 297495.0}, {"date": "2023-01-05", "close": 0.518, "volume": 137613.0}, {"date": "2023-01-06", "close": 0.539, "volume": 463140.0}, {"date": "2023-01-09", "close": 0.5587, "volume": 449275.0}, {"date": "2023-01-10", "close": 0.57, "volume": 342686.0}, {"date": "2023-01-11", "close": 0.5801, "volume": 265751.0}, {"date": "2023-01-12", "close": 0.575, "volume": 266689.0}, {"date": "2023-01-13", "close": 0.5804, "volume": 189564.0}, {"date": "2023-01-17", "close": 0.564, "volume": 311112.0}, {"date": "2023-01-18", "close": 0.564, "volume": 131449.0}, {"date": "2023-01-19", "close": 0.56, "volume": 358274.0}, {"date": "2023-01-20", "close": 0.5733, "volume": 313059.0}, {"date": "2023-01-23", "close": 0.5803, "volume": 202835.0}, {"date": "2023-01-24", "close": 0.61, "volume": 1304445.0}, {"date": "2023-01-25", "close": 0.6098, "volume": 518369.0}, {"date": "2023-01-26", "close": 0.62, "volume": 455303.0}, {"date": "2023-01-27", "close": 0.6144, "volume": 149939.0}, {"date": "2023-01-30", "close": 0.6025, "volume": 133041.0}, {"date": "2023-01-31", "close": 0.61, "volume": 282184.0}, {"date": "2023-02-01", "close": 0.6084, "volume": 284754.0}, {"date": "2023-02-02", "close": 0.6105, "volume": 700415.0}, {"date": "2023-02-03", "close": 0.5985, "volume": 195905.0}, {"date": "2023-02-06", "close": 0.5682, "volume": 546672.0}, {"date": "2023-02-07", "close": 0.579, "volume": 408694.0}, {"date": "2023-02-08", "close": 0.597, "volume": 439615.0}, {"date": "2023-02-09", "close": 0.5781, "volume": 347375.0}, {"date": "2023-02-10", "close": 0.577, "volume": 121004.0}, {"date": "2023-02-13", "close": 0.58, "volume": 148035.0}, {"date": "2023-02-14", "close": 0.5742, "volume": 335628.0}, {"date": "2023-02-15", "close": 0.57, "volume": 1387818.0}, {"date": "2023-02-16", "close": 0.565, "volume": 160068.0}, {"date": "2023-02-17", "close": 0.54, "volume": 303610.0}, {"date": "2023-02-21", "close": 0.5188, "volume": 520232.0}, {"date": "2023-02-22", "close": 0.5071, "volume": 400378.0}, {"date": "2023-02-23", "close": 0.4964, "volume": 395603.0}, {"date": "2023-02-24", "close": 0.507, "volume": 312400.0}, {"date": "2023-02-27", "close": 0.5113, "volume": 210480.0}, {"date": "2023-02-28", "close": 0.5201, "volume": 316552.0}, {"date": "2023-03-01", "close": 0.5299, "volume": 250740.0}, {"date": "2023-03-02", "close": 0.5228, "volume": 249281.0}, {"date": "2023-03-03", "close": 0.519, "volume": 109904.0}, {"date": "2023-03-06", "close": 0.5092, "volume": 169374.0}, {"date": "2023-03-07", "close": 0.4995, "volume": 138905.0}, {"date": "2023-03-08", "close": 0.4999, "volume": 128367.0}, {"date": "2023-03-09", "close": 0.51, "volume": 181465.0}, {"date": "2023-03-10", "close": 0.47, "volume": 654062.0}, {"date": "2023-03-13", "close": 0.5121, "volume": 708923.0}, {"date": "2023-03-14", "close": 0.52, "volume": 274126.0}, {"date": "2023-03-15", "close": 0.501, "volume": 574472.0}, {"date": "2023-03-16", "close": 0.5069, "volume": 73370.0}, {"date": "2023-03-17", "close": 0.5262, "volume": 384501.0}, {"date": "2023-03-20", "close": 0.5398, "volume": 397123.0}, {"date": "2023-03-21", "close": 0.5399, "volume": 217830.0}, {"date": "2023-03-22", "close": 0.527, "volume": 243145.0}, {"date": "2023-03-23", "close": 0.54, "volume": 110803.0}, {"date": "2023-03-24", "close": 0.55, "volume": 188241.0}, {"date": "2023-03-27", "close": 0.5498, "volume": 202059.0}, {"date": "2023-03-28", "close": 0.5503, "volume": 256063.0}, {"date": "2023-03-29", "close": 0.54, "volume": 297717.0}, {"date": "2023-03-30", "close": 0.56, "volume": 686414.0}, {"date": "2023-03-31", "close": 0.5833, "volume": 499092.0}, {"date": "2023-04-03", "close": 0.625, "volume": 588038.0}, {"date": "2023-04-04", "close": 0.6316, "volume": 635069.0}, {"date": "2023-04-05", "close": 0.6241, "volume": 222783.0}, {"date": "2023-04-06", "close": 0.6501, "volume": 450122.0}, {"date": "2023-04-10", "close": 0.6501, "volume": 240296.0}, {"date": "2023-04-11", "close": 0.6836, "volume": 588422.0}, {"date": "2023-04-12", "close": 0.7049, "volume": 468868.0}, {"date": "2023-04-13", "close": 0.707, "volume": 968718.0}, {"date": "2023-04-14", "close": 0.7085, "volume": 271190.0}, {"date": "2023-04-17", "close": 0.6842, "volume": 259026.0}, {"date": "2023-04-18", "close": 0.699, "volume": 183742.0}, {"date": "2023-04-19", "close": 0.69, "volume": 387667.0}, {"date": "2023-04-20", "close": 0.6451, "volume": 694569.0}, {"date": "2023-04-21", "close": 0.64, "volume": 290473.0}, {"date": "2023-04-24", "close": 0.6425, "volume": 235960.0}, {"date": "2023-04-25", "close": 0.64, "volume": 625725.0}, {"date": "2023-04-26", "close": 0.6395, "volume": 384700.0}, {"date": "2023-04-27", "close": 0.6158, "volume": 383929.0}, {"date": "2023-04-28", "close": 0.6201, "volume": 141173.0}, {"date": "2023-05-01", "close": 0.6301, "volume": 135303.0}, {"date": "2023-05-02", "close": 0.6332, "volume": 354789.0}, {"date": "2023-05-03", "close": 0.6399, "volume": 269240.0}, {"date": "2023-05-04", "close": 0.69, "volume": 508319.0}, {"date": "2023-05-05", "close": 0.7272, "volume": 944959.0}, {"date": "2023-05-08", "close": 0.7199, "volume": 248929.0}, {"date": "2023-05-09", "close": 0.72, "volume": 325085.0}, {"date": "2023-05-10", "close": 0.697, "volume": 224258.0}, {"date": "2023-05-11", "close": 0.6681, "volume": 359882.0}, {"date": "2023-05-12", "close": 0.67, "volume": 319432.0}, {"date": "2023-05-15", "close": 0.6601, "volume": 301605.0}, {"date": "2023-05-16", "close": 0.6311, "volume": 231380.0}, {"date": "2023-05-17", "close": 0.6393, "volume": 167489.0}, {"date": "2023-05-18", "close": 0.6105, "volume": 112716.0}, {"date": "2023-05-19", "close": 0.6213, "volume": 201571.0}, {"date": "2023-05-22", "close": 0.6213, "volume": 185998.0}, {"date": "2023-05-23", "close": 0.5919, "volume": 423110.0}, {"date": "2023-05-24", "close": 0.583, "volume": 368404.0}, {"date": "2023-05-25", "close": 0.5739, "volume": 382108.0}, {"date": "2023-05-26", "close": 0.5855, "volume": 467700.0}, {"date": "2023-05-30", "close": 0.5515, "volume": 543526.0}, {"date": "2023-05-31", "close": 0.5626, "volume": 149137.0}, {"date": "2023-06-01", "close": 0.5874, "volume": 129672.0}, {"date": "2023-06-02", "close": 0.58, "volume": 245314.0}, {"date": "2023-06-05", "close": 0.56, "volume": 143002.0}, {"date": "2023-06-06", "close": 0.5689, "volume": 169398.0}, {"date": "2023-06-07", "close": 0.5618, "volume": 535947.0}, {"date": "2023-06-08", "close": 0.5823, "volume": 293031.0}, {"date": "2023-06-09", "close": 0.5825, "volume": 99799.0}, {"date": "2023-06-12", "close": 0.559, "volume": 102926.0}, {"date": "2023-06-13", "close": 0.5697, "volume": 117772.0}, {"date": "2023-06-14", "close": 0.5699, "volume": 236737.0}, {"date": "2023-06-15", "close": 0.5785, "volume": 154359.0}, {"date": "2023-06-16", "close": 0.6, "volume": 68310.0}, {"date": "2023-06-20", "close": 0.57, "volume": 122810.0}, {"date": "2023-06-21", "close": 0.6043, "volume": 328415.0}, {"date": "2023-06-22", "close": 0.6, "volume": 361237.0}, {"date": "2023-06-23", "close": 0.6082, "volume": 166116.0}, {"date": "2023-06-26", "close": 0.6049, "volume": 108887.0}, {"date": "2023-06-27", "close": 0.6039, "volume": 24517.0}, {"date": "2023-06-28", "close": 0.58, "volume": 142376.0}, {"date": "2023-06-29", "close": 0.594, "volume": 85253.0}, {"date": "2023-06-30", "close": 0.595, "volume": 243066.0}, {"date": "2023-07-03", "close": 0.595, "volume": 178453.0}, {"date": "2023-07-05", "close": 0.5878, "volume": 103677.0}, {"date": "2023-07-06", "close": 0.5646, "volume": 372384.0}, {"date": "2023-07-07", "close": 0.5721, "volume": 108588.0}, {"date": "2023-07-10", "close": 0.5751, "volume": 96952.0}, {"date": "2023-07-11", "close": 0.598, "volume": 156549.0}, {"date": "2023-07-12", "close": 0.63, "volume": 602552.0}, {"date": "2023-07-13", "close": 0.64, "volume": 268720.0}, {"date": "2023-07-14", "close": 0.634, "volume": 186059.0}, {"date": "2023-07-17", "close": 0.6173, "volume": 334702.0}, {"date": "2023-07-18", "close": 0.645, "volume": 180498.0}, {"date": "2023-07-19", "close": 0.657, "volume": 178014.0}, {"date": "2023-07-20", "close": 0.6381, "volume": 140701.0}, {"date": "2023-07-21", "close": 0.648, "volume": 138001.0}, {"date": "2023-07-24", "close": 0.646, "volume": 223508.0}, {"date": "2023-07-25", "close": 0.617, "volume": 349363.0}, {"date": "2023-07-26", "close": 0.62, "volume": 178488.0}, {"date": "2023-07-27", "close": 0.601, "volume": 229137.0}, {"date": "2023-07-28", "close": 0.6, "volume": 159349.0}, {"date": "2023-07-31", "close": 0.6179, "volume": 157017.0}, {"date": "2023-08-01", "close": 0.6028, "volume": 134624.0}, {"date": "2023-08-02", "close": 0.5821, "volume": 103961.0}, {"date": "2023-08-03", "close": 0.5961, "volume": 244096.0}, {"date": "2023-08-04", "close": 0.6196, "volume": 204934.0}, {"date": "2023-08-07", "close": 0.6196, "volume": 116384.0}, {"date": "2023-08-08", "close": 0.6186, "volume": 100635.0}, {"date": "2023-08-09", "close": 0.6369, "volume": 85883.0}, {"date": "2023-08-10", "close": 0.6177, "volume": 265321.0}, {"date": "2023-08-11", "close": 0.6198, "volume": 113031.0}, {"date": "2023-08-14", "close": 0.6344, "volume": 206159.0}, {"date": "2023-08-15", "close": 0.6169, "volume": 257785.0}, {"date": "2023-08-16", "close": 0.6005, "volume": 110391.0}, {"date": "2023-08-17", "close": 0.6199, "volume": 222775.0}, {"date": "2023-08-18", "close": 0.6099, "volume": 110462.0}, {"date": "2023-08-21", "close": 0.6025, "volume": 193886.0}, {"date": "2023-08-22", "close": 0.6067, "volume": 41163.0}, {"date": "2023-08-23", "close": 0.6102, "volume": 202226.0}, {"date": "2023-08-24", "close": 0.6048, "volume": 112050.0}, {"date": "2023-08-25", "close": 0.6057, "volume": 125645.0}, {"date": "2023-08-28", "close": 0.618, "volume": 187723.0}, {"date": "2023-08-29", "close": 0.6274, "volume": 167895.0}, {"date": "2023-08-30", "close": 0.6359, "volume": 61131.0}, {"date": "2023-08-31", "close": 0.6347, "volume": 161329.0}, {"date": "2023-09-01", "close": 0.643, "volume": 216974.0}, {"date": "2023-09-05", "close": 0.632, "volume": 87266.0}, {"date": "2023-09-06", "close": 0.6311, "volume": 159923.0}, {"date": "2023-09-07", "close": 0.6332, "volume": 108019.0}, {"date": "2023-09-08", "close": 0.63, "volume": 256363.0}, {"date": "2023-09-11", "close": 0.6265, "volume": 161675.0}, {"date": "2023-09-12", "close": 0.6291, "volume": 58885.0}, {"date": "2023-09-13", "close": 0.618, "volume": 80956.0}, {"date": "2023-09-14", "close": 0.6318, "volume": 68621.0}, {"date": "2023-09-15", "close": 0.6238, "volume": 123761.0}, {"date": "2023-09-18", "close": 0.642, "volume": 121955.0}, {"date": "2023-09-19", "close": 0.665, "volume": 176615.0}, {"date": "2023-09-20", "close": 0.6885, "volume": 254773.0}, {"date": "2023-09-21", "close": 0.6602, "volume": 165789.0}, {"date": "2023-09-22", "close": 0.6781, "volume": 123805.0}, {"date": "2023-09-25", "close": 0.66, "volume": 151407.0}, {"date": "2023-09-26", "close": 0.6424, "volume": 77874.0}, {"date": "2023-09-27", "close": 0.617, "volume": 193140.0}, {"date": "2023-09-28", "close": 0.59, "volume": 241795.0}, {"date": "2023-09-29", "close": 0.5886, "volume": 83215.0}, {"date": "2023-10-02", "close": 0.58, "volume": 90883.0}, {"date": "2023-10-03", "close": 0.5788, "volume": 82931.0}, {"date": "2023-10-04", "close": 0.5939, "volume": 126487.0}, {"date": "2023-10-05", "close": 0.5918, "volume": 67594.0}, {"date": "2023-10-06", "close": 0.5706, "volume": 692803.0}, {"date": "2023-10-09", "close": 0.5706, "volume": 80717.0}, {"date": "2023-10-10", "close": 0.5744, "volume": 133275.0}, {"date": "2023-10-11", "close": 0.5698, "volume": 89305.0}, {"date": "2023-10-12", "close": 0.5626, "volume": 45873.0}, {"date": "2023-10-13", "close": 0.5799, "volume": 194403.0}, {"date": "2023-10-16", "close": 0.5789, "volume": 75874.0}, {"date": "2023-10-17", "close": 0.5703, "volume": 28526.0}, {"date": "2023-10-18", "close": 0.5761, "volume": 70680.0}, {"date": "2023-10-19", "close": 0.59, "volume": 115935.0}, {"date": "2023-10-20", "close": 0.5898, "volume": 157061.0}, {"date": "2023-10-23", "close": 0.5698, "volume": 250192.0}, {"date": "2023-10-24", "close": 0.577, "volume": 125018.0}, {"date": "2023-10-25", "close": 0.5605, "volume": 107981.0}, {"date": "2023-10-26", "close": 0.547, "volume": 121063.0}, {"date": "2023-10-27", "close": 0.546, "volume": 259928.0}, {"date": "2023-10-30", "close": 0.5469, "volume": 115872.0}, {"date": "2023-10-31", "close": 0.5297, "volume": 162454.0}, {"date": "2023-11-01", "close": 0.52, "volume": 70692.0}, {"date": "2023-11-02", "close": 0.5579, "volume": 227558.0}, {"date": "2023-11-03", "close": 0.54, "volume": 544100.0}, {"date": "2023-11-06", "close": 0.5402, "volume": 100455.0}, {"date": "2023-11-07", "close": 0.5385, "volume": 172310.0}, {"date": "2023-11-08", "close": 0.5214, "volume": 82794.0}, {"date": "2023-11-09", "close": 0.5275, "volume": 61437.0}, {"date": "2023-11-10", "close": 0.52, "volume": 60518.0}, {"date": "2023-11-13", "close": 0.52, "volume": 55320.0}, {"date": "2023-11-14", "close": 0.55, "volume": 212487.0}, {"date": "2023-11-15", "close": 0.5949, "volume": 296460.0}, {"date": "2023-11-16", "close": 0.614, "volume": 367387.0}, {"date": "2023-11-17", "close": 0.588, "volume": 148237.0}, {"date": "2023-11-20", "close": 0.594, "volume": 185549.0}, {"date": "2023-11-21", "close": 0.6026, "volume": 132608.0}, {"date": "2023-11-22", "close": 0.6079, "volume": 121091.0}, {"date": "2023-11-24", "close": 0.618, "volume": 80321.0}, {"date": "2023-11-27", "close": 0.6364, "volume": 179777.0}, {"date": "2023-11-28", "close": 0.6449, "volume": 139879.0}, {"date": "2023-11-29", "close": 0.6383, "volume": 404683.0}, {"date": "2023-11-30", "close": 0.6461, "volume": 110812.0}, {"date": "2023-12-01", "close": 0.6708, "volume": 649090.0}, {"date": "2023-12-04", "close": 0.6713, "volume": 204913.0}, {"date": "2023-12-05", "close": 0.6446, "volume": 281855.0}, {"date": "2023-12-06", "close": 0.6437, "volume": 108151.0}, {"date": "2023-12-07", "close": 0.65, "volume": 238979.0}, {"date": "2023-12-08", "close": 0.636, "volume": 129047.0}, {"date": "2023-12-11", "close": 0.6335, "volume": 135686.0}, {"date": "2023-12-12", "close": 0.61, "volume": 203955.0}, {"date": "2023-12-13", "close": 0.65, "volume": 229147.0}, {"date": "2023-12-14", "close": 0.6377, "volume": 292123.0}, {"date": "2023-12-15", "close": 0.64, "volume": 94520.0}, {"date": "2023-12-18", "close": 0.647, "volume": 84185.0}, {"date": "2023-12-19", "close": 0.659, "volume": 188122.0}, {"date": "2023-12-20", "close": 0.658, "volume": 95176.0}, {"date": "2023-12-21", "close": 0.828, "volume": 4277071.0}, {"date": "2023-12-22", "close": 0.861, "volume": 2428199.0}, {"date": "2023-12-26", "close": 0.91, "volume": 761480.0}, {"date": "2023-12-27", "close": 0.9759, "volume": 1290307.0}, {"date": "2023-12-28", "close": 0.93, "volume": 1022884.0}, {"date": "2023-12-29", "close": 0.9399, "volume": 558603.0}, {"date": "2024-01-02", "close": 0.935, "volume": 285669.0}, {"date": "2024-01-03", "close": 0.895, "volume": 282312.0}, {"date": "2024-01-04", "close": 0.9217, "volume": 204038.0}, {"date": "2024-01-05", "close": 0.9773, "volume": 394604.0}, {"date": "2024-01-08", "close": 1.05, "volume": 1038158.0}, {"date": "2024-01-09", "close": 1.0, "volume": 674331.0}, {"date": "2024-01-10", "close": 1.0, "volume": 283189.0}, {"date": "2024-01-11", "close": 0.967, "volume": 360816.0}, {"date": "2024-01-12", "close": 1.04, "volume": 340890.0}, {"date": "2024-01-16", "close": 1.02, "volume": 510626.0}, {"date": "2024-01-17", "close": 0.9608, "volume": 611223.0}, {"date": "2024-01-18", "close": 0.9414, "volume": 569369.0}, {"date": "2024-01-19", "close": 0.87, "volume": 335727.0}, {"date": "2024-01-22", "close": 0.8818, "volume": 178337.0}, {"date": "2024-01-23", "close": 0.9, "volume": 184517.0}, {"date": "2024-01-24", "close": 0.875, "volume": 133115.0}, {"date": "2024-01-25", "close": 0.9415, "volume": 205318.0}, {"date": "2024-01-26", "close": 0.9001, "volume": 76297.0}, {"date": "2024-01-29", "close": 0.9002, "volume": 267637.0}, {"date": "2024-01-30", "close": 0.8801, "volume": 152117.0}, {"date": "2024-01-31", "close": 0.87, "volume": 162562.0}, {"date": "2024-02-01", "close": 0.9573, "volume": 274806.0}, {"date": "2024-02-02", "close": 0.9271, "volume": 189574.0}, {"date": "2024-02-05", "close": 0.8781, "volume": 153729.0}, {"date": "2024-02-06", "close": 0.8902, "volume": 423462.0}, {"date": "2024-02-07", "close": 0.8901, "volume": 93112.0}, {"date": "2024-02-08", "close": 0.8949, "volume": 256497.0}, {"date": "2024-02-09", "close": 0.946, "volume": 170193.0}, {"date": "2024-02-12", "close": 0.925, "volume": 307728.0}, {"date": "2024-02-13", "close": 0.9298, "volume": 245772.0}, {"date": "2024-02-14", "close": 0.9021, "volume": 224691.0}, {"date": "2024-02-15", "close": 0.9184, "volume": 347875.0}, {"date": "2024-02-16", "close": 0.91, "volume": 736635.0}, {"date": "2024-02-20", "close": 1.0, "volume": 757396.0}, {"date": "2024-02-21", "close": 0.9999, "volume": 301922.0}, {"date": "2024-02-22", "close": 0.9268, "volume": 441590.0}, {"date": "2024-02-23", "close": 0.9, "volume": 331183.0}, {"date": "2024-02-26", "close": 0.8921, "volume": 127123.0}, {"date": "2024-02-27", "close": 0.919, "volume": 471768.0}, {"date": "2024-02-28", "close": 0.94, "volume": 247015.0}, {"date": "2024-02-29", "close": 0.9501, "volume": 205463.0}, {"date": "2024-03-01", "close": 1.04, "volume": 566947.0}, {"date": "2024-03-04", "close": 1.14, "volume": 1306248.0}, {"date": "2024-03-05", "close": 1.12, "volume": 749142.0}, {"date": "2024-03-06", "close": 1.13, "volume": 693650.0}, {"date": "2024-03-07", "close": 1.11, "volume": 641696.0}, {"date": "2024-03-08", "close": 1.15, "volume": 757235.0}, {"date": "2024-03-11", "close": 1.19, "volume": 785166.0}, {"date": "2024-03-12", "close": 1.17, "volume": 701012.0}, {"date": "2024-03-13", "close": 1.23, "volume": 935333.0}, {"date": "2024-03-14", "close": 1.19, "volume": 389420.0}, {"date": "2024-03-15", "close": 1.2, "volume": 689218.0}, {"date": "2024-03-18", "close": 1.13, "volume": 419472.0}, {"date": "2024-03-19", "close": 1.11, "volume": 260148.0}, {"date": "2024-03-20", "close": 1.15, "volume": 361134.0}, {"date": "2024-03-21", "close": 1.21, "volume": 899287.0}, {"date": "2024-03-22", "close": 1.17, "volume": 516799.0}, {"date": "2024-03-25", "close": 1.35, "volume": 1766907.0}, {"date": "2024-03-26", "close": 1.3, "volume": 1057971.0}, {"date": "2024-03-27", "close": 1.31, "volume": 897046.0}, {"date": "2024-03-28", "close": 1.4, "volume": 1391965.0}, {"date": "2024-04-01", "close": 1.38, "volume": 2697289.0}, {"date": "2024-04-02", "close": 1.5, "volume": 1957656.0}, {"date": "2024-04-03", "close": 1.52, "volume": 2098386.0}, {"date": "2024-04-04", "close": 1.49, "volume": 1552423.0}, {"date": "2024-04-05", "close": 1.55, "volume": 1792841.0}, {"date": "2024-04-08", "close": 1.49, "volume": 1710149.0}, {"date": "2024-04-09", "close": 1.53, "volume": 1023668.0}, {"date": "2024-04-10", "close": 1.52, "volume": 2034373.0}, {"date": "2024-04-11", "close": 1.54, "volume": 1178588.0}, {"date": "2024-04-12", "close": 1.42, "volume": 3289165.0}, {"date": "2024-04-15", "close": 1.41, "volume": 4370798.0}, {"date": "2024-04-16", "close": 1.45, "volume": 1703577.0}, {"date": "2024-04-17", "close": 1.5, "volume": 1984405.0}, {"date": "2024-04-18", "close": 1.5, "volume": 1011828.0}, {"date": "2024-04-19", "close": 1.48, "volume": 960250.0}, {"date": "2024-04-22", "close": 1.46, "volume": 1641804.0}, {"date": "2024-04-23", "close": 1.47, "volume": 1088672.0}, {"date": "2024-04-24", "close": 1.43, "volume": 1002226.0}, {"date": "2024-04-25", "close": 1.51, "volume": 1184729.0}, {"date": "2024-04-26", "close": 1.58, "volume": 1199221.0}, {"date": "2024-04-29", "close": 1.65, "volume": 3959380.0}, {"date": "2024-04-30", "close": 1.6, "volume": 2676396.0}, {"date": "2024-05-01", "close": 1.7, "volume": 1905809.0}, {"date": "2024-05-02", "close": 1.68, "volume": 2245514.0}, {"date": "2024-05-03", "close": 1.65, "volume": 2804742.0}, {"date": "2024-05-06", "close": 1.76, "volume": 1864818.0}, {"date": "2024-05-07", "close": 1.75, "volume": 2833958.0}, {"date": "2024-05-08", "close": 1.75, "volume": 1596890.0}, {"date": "2024-05-09", "close": 1.71, "volume": 1581551.0}, {"date": "2024-05-10", "close": 1.78, "volume": 1824822.0}, {"date": "2024-05-13", "close": 1.72, "volume": 1187655.0}, {"date": "2024-05-14", "close": 1.71, "volume": 874439.0}, {"date": "2024-05-15", "close": 1.73, "volume": 1159250.0}, {"date": "2024-05-16", "close": 1.64, "volume": 2141483.0}, {"date": "2024-05-17", "close": 1.69, "volume": 1563084.0}, {"date": "2024-05-20", "close": 1.77, "volume": 2353884.0}, {"date": "2024-05-21", "close": 1.84, "volume": 2619476.0}, {"date": "2024-05-22", "close": 1.79, "volume": 1491915.0}, {"date": "2024-05-23", "close": 1.78, "volume": 1469263.0}, {"date": "2024-05-24", "close": 1.83, "volume": 1925648.0}, {"date": "2024-05-28", "close": 1.84, "volume": 2201276.0}, {"date": "2024-05-29", "close": 1.8, "volume": 1242132.0}, {"date": "2024-05-30", "close": 1.82, "volume": 1285748.0}, {"date": "2024-05-31", "close": 1.84, "volume": 1144797.0}, {"date": "2024-06-03", "close": 1.77, "volume": 868712.0}, {"date": "2024-06-04", "close": 1.68, "volume": 1967970.0}, {"date": "2024-06-05", "close": 1.68, "volume": 1214903.0}, {"date": "2024-06-06", "close": 1.71, "volume": 535354.0}, {"date": "2024-06-07", "close": 1.57, "volume": 2239647.0}, {"date": "2024-06-10", "close": 1.62, "volume": 780078.0}, {"date": "2024-06-11", "close": 1.56, "volume": 768704.0}, {"date": "2024-06-12", "close": 1.59, "volume": 1064651.0}, {"date": "2024-06-13", "close": 1.53, "volume": 1173214.0}, {"date": "2024-06-14", "close": 1.56, "volume": 537386.0}, {"date": "2024-06-17", "close": 1.56, "volume": 979841.0}, {"date": "2024-06-18", "close": 1.59, "volume": 981820.0}, {"date": "2024-06-20", "close": 1.72, "volume": 1244064.0}, {"date": "2024-06-21", "close": 1.64, "volume": 1134946.0}, {"date": "2024-06-24", "close": 1.74, "volume": 1033495.0}, {"date": "2024-06-25", "close": 1.7, "volume": 614983.0}, {"date": "2024-06-26", "close": 1.73, "volume": 965238.0}, {"date": "2024-06-27", "close": 1.72, "volume": 686004.0}, {"date": "2024-06-28", "close": 1.72, "volume": 638532.0}, {"date": "2024-07-01", "close": 1.73, "volume": 860273.0}, {"date": "2024-07-02", "close": 1.71, "volume": 721806.0}, {"date": "2024-07-03", "close": 1.77, "volume": 1058737.0}, {"date": "2024-07-05", "close": 1.85, "volume": 1183429.0}, {"date": "2024-07-08", "close": 1.79, "volume": 1748744.0}, {"date": "2024-07-09", "close": 1.79, "volume": 1196618.0}, {"date": "2024-07-10", "close": 1.79, "volume": 659277.0}, {"date": "2024-07-11", "close": 1.83, "volume": 1482007.0}, {"date": "2024-07-12", "close": 1.82, "volume": 1391116.0}, {"date": "2024-07-15", "close": 1.89, "volume": 1292102.0}, {"date": "2024-07-16", "close": 1.96, "volume": 2083528.0}, {"date": "2024-07-17", "close": 1.89, "volume": 1719896.0}, {"date": "2024-07-18", "close": 1.86, "volume": 1181800.0}, {"date": "2024-07-19", "close": 1.79, "volume": 988073.0}, {"date": "2024-07-22", "close": 1.76, "volume": 1238746.0}, {"date": "2024-07-23", "close": 1.78, "volume": 1044832.0}, {"date": "2024-07-24", "close": 1.76, "volume": 1215464.0}, {"date": "2024-07-25", "close": 1.74, "volume": 1164202.0}, {"date": "2024-07-26", "close": 1.78, "volume": 854521.0}, {"date": "2024-07-29", "close": 1.75, "volume": 701396.0}, {"date": "2024-07-30", "close": 1.74, "volume": 481905.0}, {"date": "2024-07-31", "close": 1.82, "volume": 801545.0}, {"date": "2024-08-01", "close": 1.75, "volume": 810618.0}, {"date": "2024-08-02", "close": 1.69, "volume": 1273438.0}, {"date": "2024-08-05", "close": 1.6, "volume": 1423232.0}, {"date": "2024-08-06", "close": 1.56, "volume": 363360.0}, {"date": "2024-08-07", "close": 1.56, "volume": 1592064.0}, {"date": "2024-08-08", "close": 1.57, "volume": 771588.0}, {"date": "2024-08-09", "close": 1.34, "volume": 3269075.0}, {"date": "2024-08-12", "close": 1.33, "volume": 1472940.0}, {"date": "2024-08-13", "close": 1.37, "volume": 949938.0}, {"date": "2024-08-14", "close": 1.45, "volume": 1555919.0}, {"date": "2024-08-15", "close": 1.44, "volume": 1029654.0}, {"date": "2024-08-16", "close": 1.42, "volume": 996424.0}, {"date": "2024-08-19", "close": 1.54, "volume": 1233303.0}, {"date": "2024-08-20", "close": 1.64, "volume": 1631979.0}, {"date": "2024-08-21", "close": 1.6, "volume": 635077.0}, {"date": "2024-08-22", "close": 1.57, "volume": 714570.0}, {"date": "2024-08-23", "close": 1.6, "volume": 1096029.0}, {"date": "2024-08-26", "close": 1.57, "volume": 385208.0}, {"date": "2024-08-27", "close": 1.56, "volume": 479070.0}, {"date": "2024-08-28", "close": 1.54, "volume": 696611.0}, {"date": "2024-08-29", "close": 1.54, "volume": 540736.0}, {"date": "2024-08-30", "close": 1.46, "volume": 387047.0}, {"date": "2024-09-03", "close": 1.4, "volume": 912462.0}, {"date": "2024-09-04", "close": 1.37, "volume": 611238.0}, {"date": "2024-09-05", "close": 1.34, "volume": 579176.0}, {"date": "2024-09-06", "close": 1.31, "volume": 625261.0}, {"date": "2024-09-09", "close": 1.32, "volume": 323661.0}, {"date": "2024-09-10", "close": 1.38, "volume": 536605.0}, {"date": "2024-09-11", "close": 1.41, "volume": 399103.0}, {"date": "2024-09-12", "close": 1.51, "volume": 881157.0}, {"date": "2024-09-13", "close": 1.53, "volume": 570513.0}, {"date": "2024-09-16", "close": 1.51, "volume": 372144.0}, {"date": "2024-09-17", "close": 1.5, "volume": 516446.0}, {"date": "2024-09-18", "close": 1.47, "volume": 602539.0}, {"date": "2024-09-19", "close": 1.47, "volume": 546764.0}, {"date": "2024-09-20", "close": 1.49, "volume": 901571.0}, {"date": "2024-09-23", "close": 1.45, "volume": 581647.0}, {"date": "2024-09-24", "close": 1.49, "volume": 805652.0}, {"date": "2024-09-25", "close": 1.52, "volume": 665550.0}, {"date": "2024-09-26", "close": 1.48, "volume": 871131.0}, {"date": "2024-09-27", "close": 1.43, "volume": 503991.0}, {"date": "2024-09-30", "close": 1.42, "volume": 639582.0}, {"date": "2024-10-01", "close": 1.44, "volume": 601506.0}, {"date": "2024-10-02", "close": 1.45, "volume": 633236.0}, {"date": "2024-10-03", "close": 1.4, "volume": 446913.0}, {"date": "2024-10-04", "close": 1.41, "volume": 542240.0}, {"date": "2024-10-07", "close": 1.38, "volume": 382872.0}, {"date": "2024-10-08", "close": 1.35, "volume": 400993.0}, {"date": "2024-10-09", "close": 1.35, "volume": 629186.0}, {"date": "2024-10-10", "close": 1.4, "volume": 580123.0}, {"date": "2024-10-11", "close": 1.43, "volume": 542010.0}, {"date": "2024-10-14", "close": 1.44, "volume": 317095.0}, {"date": "2024-10-15", "close": 1.45, "volume": 765525.0}, {"date": "2024-10-16", "close": 1.45, "volume": 351937.0}, {"date": "2024-10-17", "close": 1.41, "volume": 569178.0}, {"date": "2024-10-18", "close": 1.48, "volume": 2349618.0}, {"date": "2024-10-21", "close": 1.66, "volume": 2280693.0}, {"date": "2024-10-22", "close": 1.7, "volume": 1037103.0}, {"date": "2024-10-23", "close": 1.75, "volume": 1268417.0}, {"date": "2024-10-24", "close": 1.81, "volume": 846810.0}, {"date": "2024-10-25", "close": 1.76, "volume": 707254.0}, {"date": "2024-10-28", "close": 1.74, "volume": 1350430.0}, {"date": "2024-10-29", "close": 1.78, "volume": 898172.0}, {"date": "2024-10-30", "close": 1.79, "volume": 550943.0}, {"date": "2024-10-31", "close": 1.71, "volume": 571614.0}, {"date": "2024-11-01", "close": 1.69, "volume": 326963.0}, {"date": "2024-11-04", "close": 1.64, "volume": 746628.0}, {"date": "2024-11-05", "close": 1.62, "volume": 509930.0}, {"date": "2024-11-06", "close": 1.59, "volume": 420997.0}, {"date": "2024-11-07", "close": 1.59, "volume": 689259.0}, {"date": "2024-11-08", "close": 1.47, "volume": 1516393.0}, {"date": "2024-11-11", "close": 1.4, "volume": 1472503.0}, {"date": "2024-11-12", "close": 1.43, "volume": 882027.0}, {"date": "2024-11-13", "close": 1.45, "volume": 1338498.0}, {"date": "2024-11-14", "close": 1.47, "volume": 297250.0}, {"date": "2024-11-15", "close": 1.41, "volume": 454488.0}, {"date": "2024-11-18", "close": 1.48, "volume": 552601.0}, {"date": "2024-11-19", "close": 1.44, "volume": 696036.0}, {"date": "2024-11-20", "close": 1.42, "volume": 389250.0}, {"date": "2024-11-21", "close": 1.39, "volume": 781093.0}, {"date": "2024-11-22", "close": 1.49, "volume": 481178.0}, {"date": "2024-11-25", "close": 1.44, "volume": 1137506.0}, {"date": "2024-11-26", "close": 1.4, "volume": 553758.0}, {"date": "2024-11-27", "close": 1.44, "volume": 347237.0}, {"date": "2024-11-29", "close": 1.41, "volume": 420109.0}, {"date": "2024-12-02", "close": 1.33, "volume": 600089.0}, {"date": "2024-12-03", "close": 1.4, "volume": 389507.0}, {"date": "2024-12-04", "close": 1.37, "volume": 243532.0}, {"date": "2024-12-05", "close": 1.34, "volume": 334088.0}, {"date": "2024-12-06", "close": 1.31, "volume": 317350.0}, {"date": "2024-12-09", "close": 1.32, "volume": 810595.0}, {"date": "2024-12-10", "close": 1.34, "volume": 525853.0}, {"date": "2024-12-11", "close": 1.38, "volume": 647785.0}, {"date": "2024-12-12", "close": 1.31, "volume": 516202.0}, {"date": "2024-12-13", "close": 1.33, "volume": 434984.0}, {"date": "2024-12-16", "close": 1.3, "volume": 716227.0}, {"date": "2024-12-17", "close": 1.27, "volume": 559295.0}, {"date": "2024-12-18", "close": 1.2, "volume": 578670.0}, {"date": "2024-12-19", "close": 1.24, "volume": 452683.0}, {"date": "2024-12-20", "close": 1.22, "volume": 426248.0}, {"date": "2024-12-23", "close": 1.23, "volume": 183852.0}, {"date": "2024-12-24", "close": 1.26, "volume": 82205.0}, {"date": "2024-12-26", "close": 1.25, "volume": 389667.0}, {"date": "2024-12-27", "close": 1.26, "volume": 269376.0}, {"date": "2024-12-30", "close": 1.22, "volume": 421590.0}, {"date": "2024-12-31", "close": 1.23, "volume": 471295.0}, {"date": "2025-01-02", "close": 1.31, "volume": 771199.0}, {"date": "2025-01-03", "close": 1.3, "volume": 240322.0}, {"date": "2025-01-06", "close": 1.27, "volume": 424956.0}, {"date": "2025-01-07", "close": 1.28, "volume": 352499.0}, {"date": "2025-01-08", "close": 1.27, "volume": 402871.0}, {"date": "2025-01-10", "close": 1.25, "volume": 775052.0}, {"date": "2025-01-13", "close": 1.25, "volume": 484061.0}, {"date": "2025-01-14", "close": 1.24, "volume": 1983073.0}, {"date": "2025-01-15", "close": 1.16, "volume": 1363169.0}, {"date": "2025-01-16", "close": 1.12, "volume": 1446923.0}, {"date": "2025-01-17", "close": 1.09, "volume": 943819.0}, {"date": "2025-01-21", "close": 1.13, "volume": 1685182.0}, {"date": "2025-01-22", "close": 1.17, "volume": 593402.0}, {"date": "2025-01-23", "close": 1.17, "volume": 586873.0}, {"date": "2025-01-24", "close": 1.17, "volume": 353748.0}, {"date": "2025-01-27", "close": 1.14, "volume": 637568.0}, {"date": "2025-01-28", "close": 1.17, "volume": 791554.0}, {"date": "2025-01-29", "close": 1.18, "volume": 1602532.0}, {"date": "2025-01-30", "close": 1.14, "volume": 1963891.0}, {"date": "2025-01-31", "close": 1.12, "volume": 570193.0}, {"date": "2025-02-03", "close": 1.14, "volume": 647862.0}, {"date": "2025-02-04", "close": 1.16, "volume": 489779.0}, {"date": "2025-02-05", "close": 1.22, "volume": 880667.0}, {"date": "2025-02-06", "close": 1.19, "volume": 793426.0}, {"date": "2025-02-07", "close": 1.19, "volume": 547601.0}, {"date": "2025-02-10", "close": 1.26, "volume": 1736098.0}, {"date": "2025-02-11", "close": 1.25, "volume": 553031.0}, {"date": "2025-02-12", "close": 1.29, "volume": 346487.0}, {"date": "2025-02-13", "close": 1.32, "volume": 674150.0}, {"date": "2025-02-14", "close": 1.26, "volume": 805269.0}, {"date": "2025-02-18", "close": 1.27, "volume": 359256.0}, {"date": "2025-02-19", "close": 1.28, "volume": 152769.0}, {"date": "2025-02-20", "close": 1.32, "volume": 765545.0}, {"date": "2025-02-21", "close": 1.29, "volume": 1908547.0}, {"date": "2025-02-24", "close": 1.28, "volume": 551417.0}, {"date": "2025-02-25", "close": 1.22, "volume": 341012.0}, {"date": "2025-02-26", "close": 1.26, "volume": 603828.0}, {"date": "2025-02-27", "close": 1.17, "volume": 569257.0}, {"date": "2025-02-28", "close": 1.13, "volume": 612197.0}, {"date": "2025-03-03", "close": 1.15, "volume": 513480.0}, {"date": "2025-03-04", "close": 1.16, "volume": 848040.0}, {"date": "2025-03-05", "close": 1.22, "volume": 621732.0}, {"date": "2025-03-06", "close": 1.24, "volume": 1115911.0}, {"date": "2025-03-07", "close": 1.25, "volume": 861584.0}, {"date": "2025-03-10", "close": 1.16, "volume": 1892672.0}, {"date": "2025-03-11", "close": 1.23, "volume": 980127.0}, {"date": "2025-03-12", "close": 1.25, "volume": 584786.0}, {"date": "2025-03-13", "close": 1.34, "volume": 1962819.0}, {"date": "2025-03-14", "close": 1.35, "volume": 592668.0}, {"date": "2025-03-17", "close": 1.4, "volume": 496001.0}, {"date": "2025-03-18", "close": 1.25, "volume": 1504102.0}, {"date": "2025-03-19", "close": 1.34, "volume": 860313.0}, {"date": "2025-03-20", "close": 1.31, "volume": 386089.0}, {"date": "2025-03-21", "close": 1.25, "volume": 689958.0}, {"date": "2025-03-24", "close": 1.24, "volume": 574555.0}, {"date": "2025-03-25", "close": 1.24, "volume": 551417.0}, {"date": "2025-03-26", "close": 1.25, "volume": 932070.0}, {"date": "2025-03-27", "close": 1.26, "volume": 735201.0}, {"date": "2025-03-28", "close": 1.23, "volume": 810023.0}, {"date": "2025-03-31", "close": 1.24, "volume": 821461.0}, {"date": "2025-04-01", "close": 1.16, "volume": 967025.0}, {"date": "2025-04-02", "close": 1.15, "volume": 607640.0}, {"date": "2025-04-03", "close": 1.18, "volume": 812342.0}, {"date": "2025-04-04", "close": 1.06, "volume": 1129764.0}, {"date": "2025-04-07", "close": 1.07, "volume": 828688.0}, {"date": "2025-04-08", "close": 1.03, "volume": 1653641.0}, {"date": "2025-04-09", "close": 1.16, "volume": 1938896.0}, {"date": "2025-04-10", "close": 1.22, "volume": 1452441.0}, {"date": "2025-04-11", "close": 1.31, "volume": 2121452.0}, {"date": "2025-04-14", "close": 1.37, "volume": 1080482.0}, {"date": "2025-04-15", "close": 1.32, "volume": 1010342.0}, {"date": "2025-04-16", "close": 1.41, "volume": 1334472.0}, {"date": "2025-04-17", "close": 1.34, "volume": 1345260.0}, {"date": "2025-04-21", "close": 1.4, "volume": 1087057.0}, {"date": "2025-04-22", "close": 1.35, "volume": 1152333.0}, {"date": "2025-04-23", "close": 1.29, "volume": 1156635.0}, {"date": "2025-04-24", "close": 1.36, "volume": 994681.0}, {"date": "2025-04-25", "close": 1.33, "volume": 747344.0}, {"date": "2025-04-28", "close": 1.36, "volume": 511675.0}, {"date": "2025-04-29", "close": 1.33, "volume": 514842.0}, {"date": "2025-04-30", "close": 1.33, "volume": 413326.0}, {"date": "2025-05-01", "close": 1.32, "volume": 404862.0}, {"date": "2025-05-02", "close": 1.3, "volume": 235588.0}, {"date": "2025-05-05", "close": 1.34, "volume": 1413295.0}, {"date": "2025-05-06", "close": 1.65, "volume": 3619939.0}, {"date": "2025-05-07", "close": 1.57, "volume": 1422054.0}, {"date": "2025-05-08", "close": 1.48, "volume": 897810.0}, {"date": "2025-05-09", "close": 1.62, "volume": 1112588.0}, {"date": "2025-05-12", "close": 1.57, "volume": 1642309.0}, {"date": "2025-05-13", "close": 1.54, "volume": 770870.0}, {"date": "2025-05-14", "close": 1.44, "volume": 1001720.0}, {"date": "2025-05-15", "close": 1.26, "volume": 1895584.0}, {"date": "2025-05-16", "close": 1.28, "volume": 787146.0}, {"date": "2025-05-19", "close": 1.29, "volume": 695240.0}, {"date": "2025-05-20", "close": 1.38, "volume": 562639.0}, {"date": "2025-05-21", "close": 1.38, "volume": 600016.0}, {"date": "2025-05-22", "close": 1.37, "volume": 441302.0}, {"date": "2025-05-23", "close": 1.41, "volume": 866863.0}, {"date": "2025-05-27", "close": 1.37, "volume": 642158.0}, {"date": "2025-05-28", "close": 1.4, "volume": 461514.0}, {"date": "2025-05-29", "close": 1.38, "volume": 1672112.0}, {"date": "2025-05-30", "close": 1.34, "volume": 281459.0}, {"date": "2025-06-02", "close": 1.44, "volume": 2125790.0}, {"date": "2025-06-03", "close": 1.5, "volume": 728442.0}, {"date": "2025-06-04", "close": 1.5, "volume": 734273.0}, {"date": "2025-06-05", "close": 1.46, "volume": 1841091.0}, {"date": "2025-06-06", "close": 1.45, "volume": 976612.0}, {"date": "2025-06-09", "close": 1.45, "volume": 778805.0}, {"date": "2025-06-10", "close": 1.42, "volume": 642306.0}, {"date": "2025-06-11", "close": 1.42, "volume": 11416180.0}, {"date": "2025-06-12", "close": 1.53, "volume": 1572477.0}, {"date": "2025-06-13", "close": 1.51, "volume": 986944.0}, {"date": "2025-06-16", "close": 1.4, "volume": 2437866.0}, {"date": "2025-06-17", "close": 1.4, "volume": 1212544.0}, {"date": "2025-06-18", "close": 1.38, "volume": 802779.0}, {"date": "2025-06-20", "close": 1.34, "volume": 1050597.0}, {"date": "2025-06-23", "close": 1.41, "volume": 839063.0}, {"date": "2025-06-24", "close": 1.36, "volume": 2091445.0}, {"date": "2025-06-25", "close": 1.3, "volume": 1482146.0}, {"date": "2025-06-26", "close": 1.29, "volume": 1717284.0}, {"date": "2025-06-27", "close": 1.23, "volume": 632528.0}, {"date": "2025-06-30", "close": 1.27, "volume": 1156461.0}, {"date": "2025-07-01", "close": 1.3, "volume": 1280689.0}, {"date": "2025-07-02", "close": 1.32, "volume": 1835392.0}, {"date": "2025-07-03", "close": 1.32, "volume": 817206.0}, {"date": "2025-07-07", "close": 1.34, "volume": 691704.0}, {"date": "2025-07-08", "close": 1.33, "volume": 815054.0}, {"date": "2025-07-09", "close": 1.34, "volume": 662280.0}, {"date": "2025-07-10", "close": 1.32, "volume": 560620.0}, {"date": "2025-07-11", "close": 1.37, "volume": 1422358.0}, {"date": "2025-07-14", "close": 1.4, "volume": 1235006.0}, {"date": "2025-07-15", "close": 1.44, "volume": 1062706.0}, {"date": "2025-07-16", "close": 1.38, "volume": 1818102.0}, {"date": "2025-07-17", "close": 1.37, "volume": 912910.0}, {"date": "2025-07-18", "close": 1.35, "volume": 795949.0}, {"date": "2025-07-21", "close": 1.49, "volume": 2401170.0}, {"date": "2025-07-22", "close": 1.52, "volume": 1348488.0}, {"date": "2025-07-23", "close": 1.51, "volume": 721803.0}, {"date": "2025-07-24", "close": 1.5, "volume": 596734.0}, {"date": "2025-07-25", "close": 1.5, "volume": 1498104.0}, {"date": "2025-07-28", "close": 1.44, "volume": 814807.0}, {"date": "2025-07-29", "close": 1.4, "volume": 1583401.0}, {"date": "2025-07-30", "close": 1.29, "volume": 1869954.0}, {"date": "2025-07-31", "close": 1.33, "volume": 711142.0}, {"date": "2025-08-01", "close": 1.44, "volume": 1109484.0}, {"date": "2025-08-04", "close": 1.44, "volume": 480163.0}, {"date": "2025-08-05", "close": 1.45, "volume": 625293.0}, {"date": "2025-08-06", "close": 1.47, "volume": 881323.0}, {"date": "2025-08-07", "close": 1.5, "volume": 2321035.0}, {"date": "2025-08-08", "close": 1.52, "volume": 1389623.0}, {"date": "2025-08-11", "close": 1.54, "volume": 1321570.0}, {"date": "2025-08-12", "close": 1.56, "volume": 1524339.0}, {"date": "2025-08-13", "close": 1.58, "volume": 1147977.0}, {"date": "2025-08-14", "close": 1.94, "volume": 5552141.0}, {"date": "2025-08-15", "close": 2.04, "volume": 3401682.0}, {"date": "2025-08-18", "close": 2.09, "volume": 5042802.0}, {"date": "2025-08-19", "close": 2.01, "volume": 3496525.0}, {"date": "2025-08-20", "close": 1.99, "volume": 2187644.0}, {"date": "2025-08-21", "close": 2.1, "volume": 3994680.0}, {"date": "2025-08-22", "close": 2.11, "volume": 3459700.0}, {"date": "2025-08-25", "close": 2.11, "volume": 3712388.0}, {"date": "2025-08-26", "close": 2.14, "volume": 2530639.0}, {"date": "2025-08-27", "close": 2.13, "volume": 1996181.0}, {"date": "2025-08-28", "close": 2.12, "volume": 3140475.0}, {"date": "2025-08-29", "close": 2.17, "volume": 5472627.0}, {"date": "2025-09-02", "close": 2.31, "volume": 7589368.0}, {"date": "2025-09-03", "close": 2.49, "volume": 7106260.0}, {"date": "2025-09-04", "close": 2.38, "volume": 3178741.0}, {"date": "2025-09-05", "close": 2.54, "volume": 3503673.0}, {"date": "2025-09-08", "close": 2.62, "volume": 3744631.0}, {"date": "2025-09-09", "close": 2.56, "volume": 2533664.0}, {"date": "2025-09-10", "close": 2.38, "volume": 6121035.0}, {"date": "2025-09-11", "close": 2.49, "volume": 2256346.0}, {"date": "2025-09-12", "close": 2.53, "volume": 1619433.0}, {"date": "2025-09-15", "close": 2.55, "volume": 2198257.0}, {"date": "2025-09-16", "close": 2.51, "volume": 2156624.0}, {"date": "2025-09-17", "close": 2.44, "volume": 1276475.0}, {"date": "2025-09-18", "close": 2.36, "volume": 1503758.0}, {"date": "2025-09-19", "close": 2.52, "volume": 2798882.0}, {"date": "2025-09-22", "close": 2.52, "volume": 3574248.0}, {"date": "2025-09-23", "close": 2.24, "volume": 6981932.0}, {"date": "2025-09-24", "close": 2.2, "volume": 2632511.0}, {"date": "2025-09-25", "close": 2.17, "volume": 2265430.0}, {"date": "2025-09-26", "close": 2.26, "volume": 3843873.0}, {"date": "2025-09-29", "close": 2.24, "volume": 3027431.0}, {"date": "2025-09-30", "close": 2.19, "volume": 3648394.0}, {"date": "2025-10-01", "close": 2.24, "volume": 3526183.0}, {"date": "2025-10-02", "close": 2.35, "volume": 3690939.0}, {"date": "2025-10-03", "close": 2.51, "volume": 3832238.0}, {"date": "2025-10-06", "close": 2.52, "volume": 4354362.0}, {"date": "2025-10-07", "close": 2.56, "volume": 3623732.0}, {"date": "2025-10-08", "close": 2.83, "volume": 7572661.0}, {"date": "2025-10-09", "close": 2.75, "volume": 5014264.0}, {"date": "2025-10-10", "close": 2.73, "volume": 3986553.0}, {"date": "2025-10-13", "close": 2.82, "volume": 2078218.0}, {"date": "2025-10-14", "close": 2.8, "volume": 2118008.0}, {"date": "2025-10-15", "close": 3.03, "volume": 4177434.0}, {"date": "2025-10-16", "close": 3.05, "volume": 4747768.0}, {"date": "2025-10-17", "close": 2.88, "volume": 5204475.0}, {"date": "2025-10-20", "close": 2.96, "volume": 2869805.0}, {"date": "2025-10-21", "close": 2.59, "volume": 3710630.0}, {"date": "2025-10-22", "close": 2.64, "volume": 2407771.0}, {"date": "2025-10-23", "close": 2.73, "volume": 2422466.0}, {"date": "2025-10-24", "close": 2.71, "volume": 2025339.0}, {"date": "2025-10-27", "close": 2.48, "volume": 3779935.0}, {"date": "2025-10-28", "close": 2.48, "volume": 2890306.0}, {"date": "2025-10-29", "close": 2.42, "volume": 2115561.0}, {"date": "2025-10-30", "close": 2.48, "volume": 2605611.0}, {"date": "2025-10-31", "close": 2.39, "volume": 2260409.0}, {"date": "2025-11-03", "close": 2.35, "volume": 1461874.0}, {"date": "2025-11-04", "close": 2.3, "volume": 3593496.0}, {"date": "2025-11-05", "close": 2.37, "volume": 1334727.0}, {"date": "2025-11-06", "close": 2.34, "volume": 3297405.0}, {"date": "2025-11-07", "close": 2.04, "volume": 5643462.0}, {"date": "2025-11-10", "close": 2.24, "volume": 2956448.0}, {"date": "2025-11-11", "close": 2.24, "volume": 1849609.0}, {"date": "2025-11-12", "close": 2.34, "volume": 2142271.0}, {"date": "2025-11-13", "close": 2.29, "volume": 2294910.0}, {"date": "2025-11-14", "close": 2.18, "volume": 1815321.0}, {"date": "2025-11-17", "close": 2.15, "volume": 3864930.0}, {"date": "2025-11-18", "close": 2.15, "volume": 2836156.0}, {"date": "2025-11-19", "close": 2.2, "volume": 3103131.0}, {"date": "2025-11-20", "close": 2.05, "volume": 3968592.0}, {"date": "2025-11-21", "close": 2.01, "volume": 2035290.0}, {"date": "2025-11-24", "close": 2.19, "volume": 2946672.0}, {"date": "2025-11-25", "close": 2.28, "volume": 2765661.0}, {"date": "2025-11-26", "close": 2.36, "volume": 2707894.0}, {"date": "2025-11-28", "close": 2.43, "volume": 5335301.0}, {"date": "2025-12-01", "close": 2.42, "volume": 3489898.0}, {"date": "2025-12-02", "close": 2.39, "volume": 1959582.0}, {"date": "2025-12-03", "close": 2.34, "volume": 2407643.0}, {"date": "2025-12-04", "close": 2.35, "volume": 1241723.0}, {"date": "2025-12-05", "close": 2.39, "volume": 2314342.0}, {"date": "2025-12-08", "close": 2.29, "volume": 1602030.0}, {"date": "2025-12-09", "close": 2.39, "volume": 1798280.0}, {"date": "2025-12-10", "close": 2.38, "volume": 1807143.0}, {"date": "2025-12-11", "close": 2.5, "volume": 3024337.0}, {"date": "2025-12-12", "close": 2.58, "volume": 5243158.0}, {"date": "2025-12-15", "close": 2.48, "volume": 2389574.0}, {"date": "2025-12-16", "close": 2.42, "volume": 1752331.0}, {"date": "2025-12-17", "close": 2.45, "volume": 1171936.0}, {"date": "2025-12-18", "close": 2.43, "volume": 1448172.0}, {"date": "2025-12-19", "close": 2.56, "volume": 2113836.0}, {"date": "2025-12-22", "close": 2.69, "volume": 2257346.0}, {"date": "2025-12-23", "close": 2.71, "volume": 1995377.0}, {"date": "2025-12-24", "close": 2.66, "volume": 1136834.0}, {"date": "2025-12-26", "close": 2.72, "volume": 1588235.0}, {"date": "2025-12-29", "close": 2.51, "volume": 2906574.0}, {"date": "2025-12-30", "close": 2.59, "volume": 3028047.0}, {"date": "2025-12-31", "close": 2.53, "volume": 1722978.0}, {"date": "2026-01-02", "close": 2.56, "volume": 2968451.0}, {"date": "2026-01-05", "close": 2.58, "volume": 2510236.0}, {"date": "2026-01-06", "close": 2.7, "volume": 2874221.0}, {"date": "2026-01-07", "close": 2.64, "volume": 2237777.0}, {"date": "2026-01-08", "close": 2.65, "volume": 1671020.0}, {"date": "2026-01-09", "close": 2.66, "volume": 1637780.0}, {"date": "2026-01-12", "close": 2.84, "volume": 3528253.0}, {"date": "2026-01-13", "close": 2.86, "volume": 2350010.0}, {"date": "2026-01-14", "close": 2.93, "volume": 3357277.0}, {"date": "2026-01-15", "close": 2.8, "volume": 4849817.0}, {"date": "2026-01-16", "close": 2.78, "volume": 1508768.0}, {"date": "2026-01-20", "close": 3.0, "volume": 4069560.0}, {"date": "2026-01-21", "close": 2.87, "volume": 3917730.0}, {"date": "2026-01-22", "close": 3.07, "volume": 3204982.0}, {"date": "2026-01-23", "close": 3.09, "volume": 3472605.0}, {"date": "2026-01-26", "close": 3.1, "volume": 4445130.0}, {"date": "2026-01-27", "close": 3.09, "volume": 2713852.0}, {"date": "2026-01-28", "close": 3.16, "volume": 3708800.0}, {"date": "2026-01-29", "close": 3.13, "volume": 4785261.0}, {"date": "2026-01-30", "close": 2.66, "volume": 5499723.0}, {"date": "2026-02-02", "close": 2.67, "volume": 2552054.0}, {"date": "2026-02-03", "close": 2.73, "volume": 4921314.0}, {"date": "2026-02-04", "close": 2.7, "volume": 6233552.0}, {"date": "2026-02-05", "close": 2.43, "volume": 5496708.0}, {"date": "2026-02-06", "close": 2.62, "volume": 2454198.0}, {"date": "2026-02-09", "close": 2.82, "volume": 2976042.0}, {"date": "2026-02-10", "close": 2.94, "volume": 2792775.0}, {"date": "2026-02-11", "close": 3.14, "volume": 5694565.0}, {"date": "2026-02-12", "close": 2.73, "volume": 4926673.0}, {"date": "2026-02-13", "close": 3.02, "volume": 5121532.0}, {"date": "2026-02-17", "close": 2.78, "volume": 3639443.0}, {"date": "2026-02-18", "close": 2.8, "volume": 2333235.0}, {"date": "2026-02-19", "close": 3.01, "volume": 3421346.0}, {"date": "2026-02-20", "close": 3.07, "volume": 3435259.0}, {"date": "2026-02-23", "close": 3.12, "volume": 4664974.0}, {"date": "2026-02-24", "close": 3.2, "volume": 2305152.0}, {"date": "2026-02-25", "close": 3.3, "volume": 7213822.0}, {"date": "2026-02-26", "close": 3.41, "volume": 3877154.0}, {"date": "2026-02-27", "close": 3.52, "volume": 4164085.0}, {"date": "2026-03-02", "close": 3.57, "volume": 7380682.0}, {"date": "2026-03-03", "close": 3.24, "volume": 4278975.0}, {"date": "2026-03-04", "close": 3.3, "volume": 2317698.0}, {"date": "2026-03-05", "close": 3.19, "volume": 5178062.0}, {"date": "2026-03-06", "close": 3.16, "volume": 2954740.0}, {"date": "2026-03-09", "close": 3.14, "volume": 2938556.0}, {"date": "2026-03-10", "close": 3.13, "volume": 2773171.0}, {"date": "2026-03-11", "close": 3.07, "volume": 3553684.0}, {"date": "2026-03-12", "close": 2.91, "volume": 2971024.0}, {"date": "2026-03-13", "close": 2.56, "volume": 9962844.0}, {"date": "2026-03-16", "close": 2.61, "volume": 4953538.0}, {"date": "2026-03-17", "close": 2.59, "volume": 3093965.0}, {"date": "2026-03-18", "close": 2.42, "volume": 4885294.0}, {"date": "2026-03-19", "close": 2.28, "volume": 4651747.0}, {"date": "2026-03-20", "close": 2.18, "volume": 9887898.0}, {"date": "2026-03-23", "close": 2.27, "volume": 5824841.0}, {"date": "2026-03-24", "close": 2.24, "volume": 4337566.0}, {"date": "2026-03-25", "close": 2.31, "volume": 2577407.0}, {"date": "2026-03-26", "close": 2.21, "volume": 2594538.0}, {"date": "2026-03-27", "close": 2.28, "volume": 2469191.0}, {"date": "2026-03-30", "close": 2.3, "volume": 2850553.0}, {"date": "2026-03-31", "close": 2.51, "volume": 4634376.0}, {"date": "2026-04-01", "close": 2.61, "volume": 3007996.0}, {"date": "2026-04-02", "close": 2.56, "volume": 2675266.0}, {"date": "2026-04-06", "close": 2.52, "volume": 1530928.0}, {"date": "2026-04-07", "close": 2.52, "volume": 2182796.0}, {"date": "2026-04-08", "close": 2.59, "volume": 1965056.0}, {"date": "2026-04-09", "close": 2.65, "volume": 2569491.0}, {"date": "2026-04-10", "close": 2.7, "volume": 2384797.0}, {"date": "2026-04-13", "close": 2.66, "volume": 2553771.0}, {"date": "2026-04-14", "close": 2.66, "volume": 1996977.0}, {"date": "2026-04-15", "close": 2.59, "volume": 2889467.0}, {"date": "2026-04-16", "close": 2.51, "volume": 1950525.0}, {"date": "2026-04-17", "close": 2.59, "volume": 2441693.0}, {"date": "2026-04-20", "close": 2.59, "volume": null}, {"date": "2026-04-21", "close": 2.48, "volume": 5444295.0}, {"date": "2026-04-22", "close": 2.54, "volume": 1954149.0}, {"date": "2026-04-23", "close": 2.44, "volume": 2442844.0}, {"date": "2026-04-24", "close": 2.43, "volume": 1853569.0}, {"date": "2026-04-27", "close": 2.34, "volume": 2214092.0}, {"date": "2026-04-28", "close": 2.26, "volume": 2583992.0}, {"date": "2026-04-29", "close": 2.23, "volume": 2549614.0}, {"date": "2026-04-30", "close": 2.32, "volume": 1923240.0}, {"date": "2026-05-01", "close": 2.32, "volume": 1434949.0}, {"date": "2026-05-04", "close": 2.28, "volume": 2009241.0}, {"date": "2026-05-05", "close": 2.28, "volume": 1761013.0}, {"date": "2026-05-06", "close": 2.42, "volume": 2103050.0}, {"date": "2026-05-07", "close": 2.53, "volume": 4023388.0}, {"date": "2026-05-08", "close": 2.58, "volume": 1685111.0}, {"date": "2026-05-11", "close": 2.66, "volume": 2463482.0}, {"date": "2026-05-12", "close": 2.61, "volume": 3250684.0}, {"date": "2026-05-13", "close": 2.61, "volume": 3831154.0}, {"date": "2026-05-14", "close": 2.63, "volume": 3532316.0}, {"date": "2026-05-15", "close": 2.32, "volume": 3346213.0}, {"date": "2026-05-18", "close": 2.29, "volume": 1747909.0}, {"date": "2026-05-19", "close": 2.25, "volume": 3559511.0}, {"date": "2026-05-20", "close": 2.27, "volume": 2675754.0}, {"date": "2026-05-21", "close": 2.23, "volume": 2190735.0}, {"date": "2026-05-22", "close": 2.24, "volume": 1836523.0}, {"date": "2026-05-26", "close": 2.3, "volume": 1508566.0}, {"date": "2026-05-27", "close": 2.2, "volume": 1696920.0}, {"date": "2026-05-28", "close": 2.26, "volume": 2699355.0}, {"date": "2026-05-29", "close": 2.32, "volume": 3297732.0}, {"date": "2026-06-01", "close": 2.25, "volume": 3210815.0}, {"date": "2026-06-02", "close": 2.23, "volume": 1742171.0}, {"date": "2026-06-03", "close": 2.15, "volume": 3790031.0}, {"date": "2026-06-04", "close": 2.23, "volume": 3123713.0}, {"date": "2026-06-05", "close": 2.03, "volume": 4084337.0}, {"date": "2026-06-08", "close": 2.05, "volume": 2709528.0}, {"date": "2026-06-09", "close": 2.05, "volume": 2265366.0}, {"date": "2026-06-10", "close": 1.94, "volume": 3143534.0}, {"date": "2026-06-11", "close": 2.04, "volume": 3602826.0}, {"date": "2026-06-12", "close": 2.11, "volume": 2708583.0}, {"date": "2026-06-15", "close": 2.23, "volume": 3939263.0}, {"date": "2026-06-16", "close": 2.27, "volume": 3292573.0}, {"date": "2026-06-17", "close": 2.2, "volume": 2065942.0}, {"date": "2026-06-18", "close": 2.2, "volume": 9950097.0}, {"date": "2026-06-22", "close": 2.02, "volume": 4842132.0}, {"date": "2026-06-23", "close": 1.91, "volume": 7172211.0}, {"date": "2026-06-24", "close": 1.79, "volume": 6829108.0}, {"date": "2026-06-25", "close": 1.87, "volume": 6046419.0}, {"date": "2026-06-26", "close": 1.91, "volume": 2410923.0}, {"date": "2026-06-29", "close": 1.87, "volume": 3432153.0}, {"date": "2026-06-30", "close": 1.87, "volume": 1813921.0}, {"date": "2026-07-01", "close": 1.91, "volume": 3424121.0}, {"date": "2026-07-02", "close": 1.98, "volume": 6453866.0}, {"date": "2026-07-06", "close": 1.97, "volume": 2547641.0}, {"date": "2026-07-07", "close": 1.9, "volume": 2988715.0}, {"date": "2026-07-08", "close": 1.85, "volume": 1994936.0}, {"date": "2026-07-09", "close": 1.9, "volume": 2394555.0}, {"date": "2026-07-10", "close": 1.87, "volume": 1598745.0}, {"date": "2026-07-13", "close": 1.8, "volume": 1717949.0}, {"date": "2026-07-14", "close": 1.82, "volume": 1696732.0}, {"date": "2026-07-15", "close": 1.84, "volume": 3291448.0}, {"date": "2026-07-16", "close": 1.76, "volume": 3649542.0}, {"date": "2026-07-17", "close": 1.72, "volume": 1751680.0}, {"date": "2026-07-20", "close": 1.76, "volume": 2051868.0}, {"date": "2026-07-21", "close": 1.85, "volume": 2471548.0}, {"date": "2026-07-22", "close": 1.91, "volume": 4572654.0}, {"date": "2026-07-23", "close": 1.84, "volume": 2964335.0}, {"date": "2026-07-24", "close": 1.86, "volume": 2907850.0}, {"date": "2026-07-27", "close": 1.83, "volume": 2044703.0}, {"date": "2026-07-28", "close": 1.74, "volume": 2432829.0}, {"date": "2026-07-29", "close": 1.75, "volume": 6544055.0}, {"date": "2026-07-30", "close": 1.79, "volume": 3268666.0}, {"date": "2026-07-31", "close": 1.74, "volume": 4721970.0}, {"date": "2026-08-03", "close": 1.77, "volume": 1143336.0}, {"date": "2026-08-04", "close": 1.8, "volume": 2454107.0}, {"date": "2026-08-05", "close": 1.93, "volume": 3132788.0}, {"date": "2026-08-06", "close": 1.95, "volume": 2371275.0}, {"date": "2026-08-07", "close": 2.06, "volume": 2934490.0}, {"date": "2026-08-10", "close": 2.0, "volume": 3276590.0}, {"date": "2026-08-11", "close": 2.1, "volume": 3316223.0}, {"date": "2026-08-12", "close": 2.09, "volume": 5237345.0}, {"date": "2026-08-13", "close": 2.09, "volume": 3012745.0}, {"date": "2026-08-14", "close": 2.09, "volume": 2863459.0}, {"date": "2026-08-17", "close": 2.11, "volume": 2489257.0}, {"date": "2026-08-18", "close": 2.03, "volume": 1768169.0}, {"date": "2026-08-19", "close": 2.21, "volume": 4676896.0}, {"date": "2026-08-20", "close": 2.27, "volume": 2438420.0}, {"date": "2026-08-21", "close": 2.34, "volume": 2565170.0}, {"date": "2026-08-24", "close": 2.42, "volume": 2873622.0}, {"date": "2026-08-25", "close": 2.4, "volume": 2227750.0}, {"date": "2026-08-26", "close": 2.37, "volume": 2778894.0}, {"date": "2026-08-27", "close": 2.41, "volume": 2107806.0}, {"date": "2026-08-28", "close": 2.29, "volume": 3511053.0}, {"date": "2026-08-31", "close": 2.26, "volume": 3515237.0}, {"date": "2026-09-01", "close": 2.15, "volume": 3475643.0}, {"date": "2026-09-02", "close": 2.26, "volume": 2814855.0}, {"date": "2026-09-03", "close": 2.36, "volume": 2964965.0}, {"date": "2026-09-04", "close": 2.27, "volume": 1890344.0}, {"date": "2026-09-08", "close": 2.23, "volume": 2965434.0}, {"date": "2026-09-09", "close": 2.24, "volume": 2308054.0}, {"date": "2026-09-10", "close": 2.16, "volume": 2165855.0}, {"date": "2026-09-11", "close": 2.16, "volume": 2058580.0}, {"date": "2026-09-14", "close": 2.06, "volume": 2056392.0}, {"date": "2026-09-15", "close": 2.06, "volume": 1759630.0}, {"date": "2026-09-16", "close": 2.03, "volume": 3015992.0}, {"date": "2026-09-17", "close": 2.07, "volume": 2447328.0}, {"date": "2026-09-18", "close": 2.13, "volume": 3651298.0}, {"date": "2026-09-21", "close": 2.11, "volume": 2214906.0}, {"date": "2026-09-22", "close": 2.18, "volume": 2605891.0}, {"date": "2026-09-23", "close": 2.06, "volume": 2723210.0}, {"date": "2026-09-24", "close": 2.0, "volume": 1916637.0}, {"date": "2026-09-25", "close": 2.06, "volume": 2053603.0}, {"date": "2026-09-28", "close": 1.93, "volume": 2462629.0}, {"date": "2026-09-29", "close": 1.98, "volume": 2653220.0}, {"date": "2026-09-30", "close": 1.94, "volume": 1648773.0}, {"date": "2026-10-01", "close": 1.95, "volume": 1765691.0}, {"date": "2026-10-02", "close": 1.99, "volume": 2749521.0}, {"date": "2026-10-05", "close": 1.99, "volume": 4330818.0}, {"date": "2026-10-06", "close": 2.06, "volume": 3194901.0}, {"date": "2026-10-07", "close": 1.95, "volume": 2460829.0}, {"date": "2026-10-08", "close": 2.1, "volume": 4250937.0}], "refreshing": true}