{"ticker": "GERN", "overview": {"name": "Geron Corporation - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "GERN", "has_prices": true, "as_of": "2026-09-18", "last": 1.3, "prev_close": 1.32, "change": -0.020000000000000018, "change_pct": -0.015151515151515164, "session_volume": 17244690.0, "vwap_5": 1.3163237234695877, "vwap_20": 1.4500119021367242, "vwap_60": 1.442231066105308, "vwap_250": 1.4498109308416827, "high_52w": 1.95, "low_52w": 1.07, "avg_volume_20": 11088807.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001231919-26-000924", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Geron Corp", "who_key": "GERON CORP", "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": "GERON CORP moves to a 9.9% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/886744/0001231919-26-000924-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000093751-26-000471", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Geron Corp", "who_key": "GERON CORP", "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": "GERON CORP takes a 5.6% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/886744/0000093751-26-000471-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001172661-26-002027", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 4.95% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001213900-26-053989", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Geron Corp", "who_key": "GERON CORP", "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": "GERON CORP moves to a 6.5% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/886744/0001213900-26-053989-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}], "recent_buys": [], "institutional": [{"id": "13DG-0001231919-26-000924", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Geron Corp", "who_key": "GERON CORP", "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": "GERON CORP moves to a 9.9% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/886744/0001231919-26-000924-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000093751-26-000471", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Geron Corp", "who_key": "GERON CORP", "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": "GERON CORP takes a 5.6% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/886744/0000093751-26-000471-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001172661-26-002027", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": "Deep Track Capital, LP moves to a 4.95% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002027-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001213900-26-053989", "src": "13DG", "ticker": "GERN", "cik": "886744", "company": "GERON CORP", "company_raw": "GERON CORP", "who": "Geron Corp", "who_key": "GERON CORP", "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": "GERON CORP moves to a 6.5% passive stake in GERN", "source_url": "https://www.sec.gov/Archives/edgar/data/886744/0001213900-26-053989-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Geron Corporation - Common Stock", "new_value": "GERON CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000886744", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000886744", "applied": 1, "detected_at": "2026-10-24T19:04:46.356045"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GERN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 2.0, "volume": 3462028.0}, {"date": "2016-09-20", "close": 2.05, "volume": 2887882.0}, {"date": "2016-09-21", "close": 2.25, "volume": 3615014.0}, {"date": "2016-09-22", "close": 2.22, "volume": 2708332.0}, {"date": "2016-09-23", "close": 2.2, "volume": 1986006.0}, {"date": "2016-09-26", "close": 2.21, "volume": 1499805.0}, {"date": "2016-09-27", "close": 2.26, "volume": 1337792.0}, {"date": "2016-09-28", "close": 2.27, "volume": 1176056.0}, {"date": "2016-09-29", "close": 2.2, "volume": 1373079.0}, {"date": "2016-09-30", "close": 2.26, "volume": 1310910.0}, {"date": "2016-10-03", "close": 2.29, "volume": 1328136.0}, {"date": "2016-10-04", "close": 2.27, "volume": 1292329.0}, {"date": "2016-10-05", "close": 2.29, "volume": 1068774.0}, {"date": "2016-10-06", "close": 2.37, "volume": 2511415.0}, {"date": "2016-10-07", "close": 2.29, "volume": 1425184.0}, {"date": "2016-10-10", "close": 2.4, "volume": 1257128.0}, {"date": "2016-10-11", "close": 2.36, "volume": 1369709.0}, {"date": "2016-10-12", "close": 2.21, "volume": 1880869.0}, {"date": "2016-10-13", "close": 2.21, "volume": 1422129.0}, {"date": "2016-10-14", "close": 2.19, "volume": 1283308.0}, {"date": "2016-10-17", "close": 2.08, "volume": 2066468.0}, {"date": "2016-10-18", "close": 2.14, "volume": 1540641.0}, {"date": "2016-10-19", "close": 2.08, "volume": 1169336.0}, {"date": "2016-10-20", "close": 2.09, "volume": 1214300.0}, {"date": "2016-10-21", "close": 2.12, "volume": 1189281.0}, {"date": "2016-10-24", "close": 2.14, "volume": 913310.0}, {"date": "2016-10-25", "close": 2.07, "volume": 1153475.0}, {"date": "2016-10-26", "close": 2.06, "volume": 1071403.0}, {"date": "2016-10-27", "close": 2.01, "volume": 1147495.0}, {"date": "2016-10-28", "close": 1.96, "volume": 1634595.0}, {"date": "2016-10-31", "close": 1.85, "volume": 1614529.0}, {"date": "2016-11-01", "close": 1.93, "volume": 1367272.0}, {"date": "2016-11-02", "close": 1.85, "volume": 1162581.0}, {"date": "2016-11-03", "close": 1.81, "volume": 1346224.0}, {"date": "2016-11-04", "close": 1.9, "volume": 2171015.0}, {"date": "2016-11-07", "close": 1.92, "volume": 1487716.0}, {"date": "2016-11-08", "close": 1.89, "volume": 988904.0}, {"date": "2016-11-09", "close": 2.18, "volume": 3351959.0}, {"date": "2016-11-10", "close": 2.14, "volume": 2454907.0}, {"date": "2016-11-11", "close": 2.2, "volume": 2117136.0}, {"date": "2016-11-14", "close": 2.26, "volume": 1704074.0}, {"date": "2016-11-15", "close": 2.22, "volume": 1280725.0}, {"date": "2016-11-16", "close": 2.15, "volume": 1356926.0}, {"date": "2016-11-17", "close": 2.19, "volume": 986526.0}, {"date": "2016-11-18", "close": 2.19, "volume": 1071448.0}, {"date": "2016-11-21", "close": 2.19, "volume": 806981.0}, {"date": "2016-11-22", "close": 2.15, "volume": 943951.0}, {"date": "2016-11-23", "close": 2.19, "volume": 951578.0}, {"date": "2016-11-25", "close": 2.23, "volume": 469827.0}, {"date": "2016-11-28", "close": 2.12, "volume": 976577.0}, {"date": "2016-11-29", "close": 2.08, "volume": 637113.0}, {"date": "2016-11-30", "close": 2.04, "volume": 1081820.0}, {"date": "2016-12-01", "close": 1.96, "volume": 1171764.0}, {"date": "2016-12-02", "close": 2.01, "volume": 726954.0}, {"date": "2016-12-05", "close": 2.08, "volume": 1477126.0}, {"date": "2016-12-06", "close": 2.12, "volume": 1056593.0}, {"date": "2016-12-07", "close": 2.08, "volume": 1350168.0}, {"date": "2016-12-08", "close": 2.09, "volume": 1263002.0}, {"date": "2016-12-09", "close": 2.08, "volume": 2036955.0}, {"date": "2016-12-12", "close": 2.03, "volume": 873162.0}, {"date": "2016-12-13", "close": 2.03, "volume": 1217470.0}, {"date": "2016-12-14", "close": 2.04, "volume": 1300932.0}, {"date": "2016-12-15", "close": 2.1, "volume": 1269947.0}, {"date": "2016-12-16", "close": 2.14, "volume": 1957696.0}, {"date": "2016-12-19", "close": 2.12, "volume": 1067215.0}, {"date": "2016-12-20", "close": 2.16, "volume": 854267.0}, {"date": "2016-12-21", "close": 2.07, "volume": 958823.0}, {"date": "2016-12-22", "close": 2.04, "volume": 950010.0}, {"date": "2016-12-23", "close": 2.15, "volume": 1354339.0}, {"date": "2016-12-27", "close": 2.08, "volume": 913750.0}, {"date": "2016-12-28", "close": 2.07, "volume": 955958.0}, {"date": "2016-12-29", "close": 2.08, "volume": 892598.0}, {"date": "2016-12-30", "close": 2.07, "volume": 1110713.0}, {"date": "2017-01-03", "close": 2.13, "volume": 840653.0}, {"date": "2017-01-04", "close": 2.24, "volume": 1870161.0}, {"date": "2017-01-05", "close": 2.2, "volume": 1297152.0}, {"date": "2017-01-06", "close": 2.31, "volume": 2498302.0}, {"date": "2017-01-09", "close": 2.21, "volume": 1801076.0}, {"date": "2017-01-10", "close": 2.2, "volume": 1681028.0}, {"date": "2017-01-11", "close": 2.1, "volume": 1967845.0}, {"date": "2017-01-12", "close": 2.09, "volume": 1319951.0}, {"date": "2017-01-13", "close": 2.11, "volume": 1019956.0}, {"date": "2017-01-17", "close": 2.04, "volume": 1532543.0}, {"date": "2017-01-18", "close": 2.06, "volume": 1512082.0}, {"date": "2017-01-19", "close": 2.0, "volume": 1345124.0}, {"date": "2017-01-20", "close": 1.99, "volume": 1117687.0}, {"date": "2017-01-23", "close": 1.92, "volume": 1472563.0}, {"date": "2017-01-24", "close": 1.96, "volume": 1735414.0}, {"date": "2017-01-25", "close": 1.94, "volume": 1209210.0}, {"date": "2017-01-26", "close": 1.91, "volume": 1140342.0}, {"date": "2017-01-27", "close": 1.98, "volume": 915384.0}, {"date": "2017-01-30", "close": 1.93, "volume": 946601.0}, {"date": "2017-01-31", "close": 2.08, "volume": 2061474.0}, {"date": "2017-02-01", "close": 2.03, "volume": 1382698.0}, {"date": "2017-02-02", "close": 2.03, "volume": 939033.0}, {"date": "2017-02-03", "close": 2.09, "volume": 1361639.0}, {"date": "2017-02-06", "close": 2.1, "volume": 895580.0}, {"date": "2017-02-07", "close": 2.09, "volume": 1058438.0}, {"date": "2017-02-08", "close": 2.08, "volume": 1318618.0}, {"date": "2017-02-09", "close": 2.15, "volume": 1819981.0}, {"date": "2017-02-10", "close": 2.18, "volume": 1312349.0}, {"date": "2017-02-13", "close": 2.36, "volume": 2273173.0}, {"date": "2017-02-14", "close": 2.42, "volume": 4255383.0}, {"date": "2017-02-15", "close": 2.4, "volume": 1293356.0}, {"date": "2017-02-16", "close": 2.28, "volume": 1407219.0}, {"date": "2017-02-17", "close": 2.28, "volume": 1775561.0}, {"date": "2017-02-21", "close": 2.2, "volume": 949645.0}, {"date": "2017-02-22", "close": 2.14, "volume": 862273.0}, {"date": "2017-02-23", "close": 2.13, "volume": 854798.0}, {"date": "2017-02-24", "close": 2.15, "volume": 997069.0}, {"date": "2017-02-27", "close": 2.2, "volume": 1975096.0}, {"date": "2017-02-28", "close": 2.15, "volume": 1802675.0}, {"date": "2017-03-01", "close": 2.13, "volume": 2100296.0}, {"date": "2017-03-02", "close": 2.2, "volume": 2194714.0}, {"date": "2017-03-03", "close": 2.19, "volume": 2579847.0}, {"date": "2017-03-06", "close": 2.13, "volume": 1231343.0}, {"date": "2017-03-07", "close": 2.11, "volume": 1127297.0}, {"date": "2017-03-08", "close": 2.12, "volume": 1153119.0}, {"date": "2017-03-09", "close": 2.11, "volume": 1157532.0}, {"date": "2017-03-10", "close": 2.11, "volume": 1136631.0}, {"date": "2017-03-13", "close": 2.13, "volume": 930306.0}, {"date": "2017-03-14", "close": 2.06, "volume": 1364394.0}, {"date": "2017-03-15", "close": 2.12, "volume": 1355737.0}, {"date": "2017-03-16", "close": 2.09, "volume": 1053151.0}, {"date": "2017-03-17", "close": 2.1, "volume": 1719232.0}, {"date": "2017-03-20", "close": 2.11, "volume": 1039604.0}, {"date": "2017-03-21", "close": 2.05, "volume": 2015127.0}, {"date": "2017-03-22", "close": 2.1, "volume": 1500767.0}, {"date": "2017-03-23", "close": 2.11, "volume": 1146142.0}, {"date": "2017-03-24", "close": 2.12, "volume": 938340.0}, {"date": "2017-03-27", "close": 2.27, "volume": 1986307.0}, {"date": "2017-03-28", "close": 2.22, "volume": 1107329.0}, {"date": "2017-03-29", "close": 2.24, "volume": 2141000.0}, {"date": "2017-03-30", "close": 2.21, "volume": 1283183.0}, {"date": "2017-03-31", "close": 2.27, "volume": 1343779.0}, {"date": "2017-04-03", "close": 2.21, "volume": 2655305.0}, {"date": "2017-04-04", "close": 2.15, "volume": 1271400.0}, {"date": "2017-04-05", "close": 2.09, "volume": 1713432.0}, {"date": "2017-04-06", "close": 2.12, "volume": 1333190.0}, {"date": "2017-04-07", "close": 2.15, "volume": 1297623.0}, {"date": "2017-04-10", "close": 2.57, "volume": 15328590.0}, {"date": "2017-04-11", "close": 2.33, "volume": 4352629.0}, {"date": "2017-04-12", "close": 2.35, "volume": 1297012.0}, {"date": "2017-04-13", "close": 2.34, "volume": 1409980.0}, {"date": "2017-04-17", "close": 2.39, "volume": 1490420.0}, {"date": "2017-04-18", "close": 2.42, "volume": 1950651.0}, {"date": "2017-04-19", "close": 2.41, "volume": 1681254.0}, {"date": "2017-04-20", "close": 2.42, "volume": 2121296.0}, {"date": "2017-04-21", "close": 2.38, "volume": 1206274.0}, {"date": "2017-04-24", "close": 2.4, "volume": 1423869.0}, {"date": "2017-04-25", "close": 2.55, "volume": 2629741.0}, {"date": "2017-04-26", "close": 2.57, "volume": 2445368.0}, {"date": "2017-04-27", "close": 2.63, "volume": 2185236.0}, {"date": "2017-04-28", "close": 2.56, "volume": 1591327.0}, {"date": "2017-05-01", "close": 2.58, "volume": 1354990.0}, {"date": "2017-05-02", "close": 2.6, "volume": 1401818.0}, {"date": "2017-05-03", "close": 2.58, "volume": 1072714.0}, {"date": "2017-05-04", "close": 2.6, "volume": 1114407.0}, {"date": "2017-05-05", "close": 2.59, "volume": 1099304.0}, {"date": "2017-05-08", "close": 2.57, "volume": 1129916.0}, {"date": "2017-05-09", "close": 2.63, "volume": 1764862.0}, {"date": "2017-05-10", "close": 2.59, "volume": 1919246.0}, {"date": "2017-05-11", "close": 2.68, "volume": 2375190.0}, {"date": "2017-05-12", "close": 2.87, "volume": 4884159.0}, {"date": "2017-05-15", "close": 3.01, "volume": 2268704.0}, {"date": "2017-05-16", "close": 3.1, "volume": 3013311.0}, {"date": "2017-05-17", "close": 2.98, "volume": 3168875.0}, {"date": "2017-05-18", "close": 3.06, "volume": 2355152.0}, {"date": "2017-05-19", "close": 3.05, "volume": 1292559.0}, {"date": "2017-05-22", "close": 3.06, "volume": 1401863.0}, {"date": "2017-05-23", "close": 3.09, "volume": 1670363.0}, {"date": "2017-05-24", "close": 3.07, "volume": 1078766.0}, {"date": "2017-05-25", "close": 3.01, "volume": 1061249.0}, {"date": "2017-05-26", "close": 2.77, "volume": 2497389.0}, {"date": "2017-05-30", "close": 2.7, "volume": 1158006.0}, {"date": "2017-05-31", "close": 2.66, "volume": 1934867.0}, {"date": "2017-06-01", "close": 2.7, "volume": 1800727.0}, {"date": "2017-06-02", "close": 2.8, "volume": 1504216.0}, {"date": "2017-06-05", "close": 2.71, "volume": 1133189.0}, {"date": "2017-06-06", "close": 2.71, "volume": 689889.0}, {"date": "2017-06-07", "close": 2.67, "volume": 750476.0}, {"date": "2017-06-08", "close": 2.69, "volume": 782929.0}, {"date": "2017-06-09", "close": 2.64, "volume": 1168364.0}, {"date": "2017-06-12", "close": 2.61, "volume": 1351000.0}, {"date": "2017-06-13", "close": 2.66, "volume": 638865.0}, {"date": "2017-06-14", "close": 2.63, "volume": 810506.0}, {"date": "2017-06-15", "close": 2.58, "volume": 1252895.0}, {"date": "2017-06-16", "close": 2.64, "volume": 1438880.0}, {"date": "2017-06-19", "close": 2.7, "volume": 859137.0}, {"date": "2017-06-20", "close": 2.76, "volume": 1827534.0}, {"date": "2017-06-21", "close": 2.86, "volume": 1246599.0}, {"date": "2017-06-22", "close": 2.94, "volume": 1370817.0}, {"date": "2017-06-23", "close": 2.94, "volume": 1736406.0}, {"date": "2017-06-26", "close": 2.94, "volume": 1125040.0}, {"date": "2017-06-27", "close": 2.82, "volume": 1514145.0}, {"date": "2017-06-28", "close": 2.88, "volume": 1162423.0}, {"date": "2017-06-29", "close": 2.83, "volume": 940276.0}, {"date": "2017-06-30", "close": 2.77, "volume": 720379.0}, {"date": "2017-07-03", "close": 2.87, "volume": 601515.0}, {"date": "2017-07-05", "close": 2.91, "volume": 1113220.0}, {"date": "2017-07-06", "close": 2.85, "volume": 827181.0}, {"date": "2017-07-07", "close": 2.87, "volume": 598158.0}, {"date": "2017-07-10", "close": 2.81, "volume": 607166.0}, {"date": "2017-07-11", "close": 2.81, "volume": 610977.0}, {"date": "2017-07-12", "close": 2.83, "volume": 634480.0}, {"date": "2017-07-13", "close": 2.88, "volume": 896502.0}, {"date": "2017-07-14", "close": 2.87, "volume": 601870.0}, {"date": "2017-07-17", "close": 2.86, "volume": 637763.0}, {"date": "2017-07-18", "close": 2.85, "volume": 436133.0}, {"date": "2017-07-19", "close": 2.88, "volume": 643873.0}, {"date": "2017-07-20", "close": 2.81, "volume": 1057911.0}, {"date": "2017-07-21", "close": 2.8, "volume": 804971.0}, {"date": "2017-07-24", "close": 2.88, "volume": 611322.0}, {"date": "2017-07-25", "close": 2.89, "volume": 1228455.0}, {"date": "2017-07-26", "close": 2.93, "volume": 1987284.0}, {"date": "2017-07-27", "close": 2.84, "volume": 1151104.0}, {"date": "2017-07-28", "close": 2.82, "volume": 752440.0}, {"date": "2017-07-31", "close": 2.65, "volume": 1024075.0}, {"date": "2017-08-01", "close": 2.24, "volume": 5241555.0}, {"date": "2017-08-02", "close": 2.16, "volume": 5832800.0}, {"date": "2017-08-03", "close": 2.16, "volume": 1621403.0}, {"date": "2017-08-04", "close": 2.22, "volume": 1227663.0}, {"date": "2017-08-07", "close": 2.29, "volume": 921896.0}, {"date": "2017-08-08", "close": 2.25, "volume": 1098629.0}, {"date": "2017-08-09", "close": 2.15, "volume": 989684.0}, {"date": "2017-08-10", "close": 2.09, "volume": 1406803.0}, {"date": "2017-08-11", "close": 2.08, "volume": 1094927.0}, {"date": "2017-08-14", "close": 2.06, "volume": 890942.0}, {"date": "2017-08-15", "close": 2.05, "volume": 793825.0}, {"date": "2017-08-16", "close": 2.04, "volume": 592509.0}, {"date": "2017-08-17", "close": 2.06, "volume": 976707.0}, {"date": "2017-08-18", "close": 2.03, "volume": 818152.0}, {"date": "2017-08-21", "close": 1.99, "volume": 1341522.0}, {"date": "2017-08-22", "close": 2.02, "volume": 901041.0}, {"date": "2017-08-23", "close": 2.01, "volume": 648436.0}, {"date": "2017-08-24", "close": 2.06, "volume": 917191.0}, {"date": "2017-08-25", "close": 2.0, "volume": 664423.0}, {"date": "2017-08-28", "close": 2.03, "volume": 870401.0}, {"date": "2017-08-29", "close": 2.07, "volume": 746127.0}, {"date": "2017-08-30", "close": 2.04, "volume": 845721.0}, {"date": "2017-08-31", "close": 2.17, "volume": 2162252.0}, {"date": "2017-09-01", "close": 2.16, "volume": 646220.0}, {"date": "2017-09-05", "close": 2.14, "volume": 749123.0}, {"date": "2017-09-06", "close": 2.16, "volume": 436841.0}, {"date": "2017-09-07", "close": 2.16, "volume": 636183.0}, {"date": "2017-09-08", "close": 2.12, "volume": 546021.0}, {"date": "2017-09-11", "close": 2.14, "volume": 501664.0}, {"date": "2017-09-12", "close": 2.12, "volume": 759295.0}, {"date": "2017-09-13", "close": 2.15, "volume": 812224.0}, {"date": "2017-09-14", "close": 2.16, "volume": 480643.0}, {"date": "2017-09-15", "close": 2.2, "volume": 1924077.0}, {"date": "2017-09-18", "close": 2.2, "volume": 866158.0}, {"date": "2017-09-19", "close": 2.2, "volume": 404916.0}, {"date": "2017-09-20", "close": 2.18, "volume": 745970.0}, {"date": "2017-09-21", "close": 2.18, "volume": 441454.0}, {"date": "2017-09-22", "close": 2.16, "volume": 527436.0}, {"date": "2017-09-25", "close": 2.24, "volume": 1032542.0}, {"date": "2017-09-26", "close": 2.18, "volume": 573424.0}, {"date": "2017-09-27", "close": 2.2, "volume": 841727.0}, {"date": "2017-09-28", "close": 2.2, "volume": 731523.0}, {"date": "2017-09-29", "close": 2.18, "volume": 748525.0}, {"date": "2017-10-02", "close": 2.21, "volume": 1295863.0}, {"date": "2017-10-03", "close": 2.2, "volume": 886386.0}, {"date": "2017-10-04", "close": 2.23, "volume": 1042366.0}, {"date": "2017-10-05", "close": 2.32, "volume": 1165691.0}, {"date": "2017-10-06", "close": 2.3, "volume": 883134.0}, {"date": "2017-10-09", "close": 2.21, "volume": 756314.0}, {"date": "2017-10-10", "close": 2.24, "volume": 710430.0}, {"date": "2017-10-11", "close": 2.2, "volume": 850633.0}, {"date": "2017-10-12", "close": 2.14, "volume": 1009429.0}, {"date": "2017-10-13", "close": 2.12, "volume": 1146987.0}, {"date": "2017-10-16", "close": 2.08, "volume": 1230970.0}, {"date": "2017-10-17", "close": 2.09, "volume": 754631.0}, {"date": "2017-10-18", "close": 2.08, "volume": 423240.0}, {"date": "2017-10-19", "close": 2.06, "volume": 976909.0}, {"date": "2017-10-20", "close": 2.05, "volume": 692182.0}, {"date": "2017-10-23", "close": 2.03, "volume": 666648.0}, {"date": "2017-10-24", "close": 2.03, "volume": 1513006.0}, {"date": "2017-10-25", "close": 2.06, "volume": 1202023.0}, {"date": "2017-10-26", "close": 2.04, "volume": 789377.0}, {"date": "2017-10-27", "close": 2.06, "volume": 1406307.0}, {"date": "2017-10-30", "close": 2.06, "volume": 814260.0}, {"date": "2017-10-31", "close": 2.25, "volume": 5946790.0}, {"date": "2017-11-01", "close": 2.17, "volume": 1728154.0}, {"date": "2017-11-02", "close": 2.05, "volume": 1985133.0}, {"date": "2017-11-03", "close": 2.12, "volume": 1035091.0}, {"date": "2017-11-06", "close": 2.06, "volume": 694840.0}, {"date": "2017-11-07", "close": 2.04, "volume": 1231080.0}, {"date": "2017-11-08", "close": 2.04, "volume": 1051249.0}, {"date": "2017-11-09", "close": 2.07, "volume": 911561.0}, {"date": "2017-11-10", "close": 2.06, "volume": 756382.0}, {"date": "2017-11-13", "close": 1.95, "volume": 2894876.0}, {"date": "2017-11-14", "close": 1.8, "volume": 5122846.0}, {"date": "2017-11-15", "close": 1.85, "volume": 1730899.0}, {"date": "2017-11-16", "close": 1.92, "volume": 1810600.0}, {"date": "2017-11-17", "close": 1.92, "volume": 1248903.0}, {"date": "2017-11-20", "close": 1.9, "volume": 1035253.0}, {"date": "2017-11-21", "close": 1.95, "volume": 932994.0}, {"date": "2017-11-22", "close": 1.98, "volume": 665721.0}, {"date": "2017-11-24", "close": 2.01, "volume": 563019.0}, {"date": "2017-11-27", "close": 1.93, "volume": 1114118.0}, {"date": "2017-11-28", "close": 1.87, "volume": 1383148.0}, {"date": "2017-11-29", "close": 1.93, "volume": 966868.0}, {"date": "2017-11-30", "close": 1.99, "volume": 883443.0}, {"date": "2017-12-01", "close": 1.93, "volume": 990196.0}, {"date": "2017-12-04", "close": 1.89, "volume": 826238.0}, {"date": "2017-12-05", "close": 1.89, "volume": 1117814.0}, {"date": "2017-12-06", "close": 1.94, "volume": 1671984.0}, {"date": "2017-12-07", "close": 1.99, "volume": 3731486.0}, {"date": "2017-12-08", "close": 2.03, "volume": 3024345.0}, {"date": "2017-12-11", "close": 1.99, "volume": 1424731.0}, {"date": "2017-12-12", "close": 1.97, "volume": 1333102.0}, {"date": "2017-12-13", "close": 2.01, "volume": 1133775.0}, {"date": "2017-12-14", "close": 1.97, "volume": 1441119.0}, {"date": "2017-12-15", "close": 1.98, "volume": 3024161.0}, {"date": "2017-12-18", "close": 2.0, "volume": 1383374.0}, {"date": "2017-12-19", "close": 1.98, "volume": 2920580.0}, {"date": "2017-12-20", "close": 1.9, "volume": 3641720.0}, {"date": "2017-12-21", "close": 1.87, "volume": 1436589.0}, {"date": "2017-12-22", "close": 1.86, "volume": 1431591.0}, {"date": "2017-12-26", "close": 1.88, "volume": 1162708.0}, {"date": "2017-12-27", "close": 1.85, "volume": 1866127.0}, {"date": "2017-12-28", "close": 1.83, "volume": 1564395.0}, {"date": "2017-12-29", "close": 1.8, "volume": 1872721.0}, {"date": "2018-01-02", "close": 1.81, "volume": 1557433.0}, {"date": "2018-01-03", "close": 1.89, "volume": 2282595.0}, {"date": "2018-01-04", "close": 1.86, "volume": 1070162.0}, {"date": "2018-01-05", "close": 1.87, "volume": 1052590.0}, {"date": "2018-01-08", "close": 1.85, "volume": 1080570.0}, {"date": "2018-01-09", "close": 1.89, "volume": 997295.0}, {"date": "2018-01-10", "close": 1.91, "volume": 1087226.0}, {"date": "2018-01-11", "close": 1.94, "volume": 1066280.0}, {"date": "2018-01-12", "close": 2.04, "volume": 2402647.0}, {"date": "2018-01-16", "close": 2.02, "volume": 4361133.0}, {"date": "2018-01-17", "close": 1.99, "volume": 1359414.0}, {"date": "2018-01-18", "close": 1.91, "volume": 1605829.0}, {"date": "2018-01-19", "close": 1.92, "volume": 2108249.0}, {"date": "2018-01-22", "close": 1.97, "volume": 1862004.0}, {"date": "2018-01-23", "close": 2.02, "volume": 1409686.0}, {"date": "2018-01-24", "close": 2.0, "volume": 1183065.0}, {"date": "2018-01-25", "close": 2.01, "volume": 1158666.0}, {"date": "2018-01-26", "close": 2.02, "volume": 953659.0}, {"date": "2018-01-29", "close": 2.35, "volume": 6353540.0}, {"date": "2018-01-30", "close": 2.53, "volume": 13757400.0}, {"date": "2018-01-31", "close": 2.45, "volume": 5919150.0}, {"date": "2018-02-01", "close": 2.4, "volume": 2189959.0}, {"date": "2018-02-02", "close": 2.51, "volume": 4723494.0}, {"date": "2018-02-05", "close": 2.48, "volume": 5714554.0}, {"date": "2018-02-06", "close": 2.62, "volume": 3497039.0}, {"date": "2018-02-07", "close": 2.58, "volume": 1909737.0}, {"date": "2018-02-08", "close": 2.4, "volume": 2541133.0}, {"date": "2018-02-09", "close": 2.25, "volume": 6035354.0}, {"date": "2018-02-12", "close": 2.2, "volume": 1976460.0}, {"date": "2018-02-13", "close": 2.23, "volume": 1588504.0}, {"date": "2018-02-14", "close": 2.29, "volume": 1579635.0}, {"date": "2018-02-15", "close": 2.38, "volume": 1641863.0}, {"date": "2018-02-16", "close": 2.38, "volume": 2132212.0}, {"date": "2018-02-20", "close": 2.24, "volume": 2376987.0}, {"date": "2018-02-21", "close": 2.25, "volume": 1089536.0}, {"date": "2018-02-22", "close": 2.23, "volume": 652679.0}, {"date": "2018-02-23", "close": 2.23, "volume": 1493304.0}, {"date": "2018-02-26", "close": 2.25, "volume": 976351.0}, {"date": "2018-02-27", "close": 2.23, "volume": 865821.0}, {"date": "2018-02-28", "close": 2.31, "volume": 3085904.0}, {"date": "2018-03-01", "close": 2.41, "volume": 2119805.0}, {"date": "2018-03-02", "close": 2.54, "volume": 2745231.0}, {"date": "2018-03-05", "close": 2.54, "volume": 2219600.0}, {"date": "2018-03-06", "close": 2.55, "volume": 1526561.0}, {"date": "2018-03-07", "close": 2.68, "volume": 1988624.0}, {"date": "2018-03-08", "close": 2.66, "volume": 2334639.0}, {"date": "2018-03-09", "close": 2.8, "volume": 3016376.0}, {"date": "2018-03-12", "close": 2.93, "volume": 3504530.0}, {"date": "2018-03-13", "close": 2.98, "volume": 5544880.0}, {"date": "2018-03-14", "close": 3.14, "volume": 2922753.0}, {"date": "2018-03-15", "close": 3.48, "volume": 10430580.0}, {"date": "2018-03-16", "close": 3.37, "volume": 10845640.0}, {"date": "2018-03-19", "close": 4.34, "volume": 26008740.0}, {"date": "2018-03-20", "close": 4.19, "volume": 6964173.0}, {"date": "2018-03-21", "close": 4.99, "volume": 18435240.0}, {"date": "2018-03-22", "close": 5.26, "volume": 61995280.0}, {"date": "2018-03-23", "close": 5.64, "volume": 27506830.0}, {"date": "2018-03-26", "close": 5.98, "volume": 24367680.0}, {"date": "2018-03-27", "close": 5.15, "volume": 16114360.0}, {"date": "2018-03-28", "close": 4.23, "volume": 25031140.0}, {"date": "2018-03-29", "close": 4.25, "volume": 11788800.0}, {"date": "2018-04-02", "close": 4.02, "volume": 8038021.0}, {"date": "2018-04-03", "close": 4.09, "volume": 8166685.0}, {"date": "2018-04-04", "close": 3.83, "volume": 6488285.0}, {"date": "2018-04-05", "close": 3.64, "volume": 5477277.0}, {"date": "2018-04-06", "close": 3.48, "volume": 5368035.0}, {"date": "2018-04-09", "close": 3.52, "volume": 5789712.0}, {"date": "2018-04-10", "close": 3.3, "volume": 5280503.0}, {"date": "2018-04-11", "close": 3.31, "volume": 3931611.0}, {"date": "2018-04-12", "close": 3.99, "volume": 14653110.0}, {"date": "2018-04-13", "close": 3.85, "volume": 14074160.0}, {"date": "2018-04-16", "close": 3.79, "volume": 6068461.0}, {"date": "2018-04-17", "close": 3.99, "volume": 9847964.0}, {"date": "2018-04-18", "close": 3.74, "volume": 4794995.0}, {"date": "2018-04-19", "close": 3.69, "volume": 3139909.0}, {"date": "2018-04-20", "close": 3.79, "volume": 3309642.0}, {"date": "2018-04-23", "close": 4.01, "volume": 7769900.0}, {"date": "2018-04-24", "close": 4.08, "volume": 5555389.0}, {"date": "2018-04-25", "close": 4.19, "volume": 4186870.0}, {"date": "2018-04-26", "close": 3.97, "volume": 5578016.0}, {"date": "2018-04-27", "close": 3.75, "volume": 4439992.0}, {"date": "2018-04-30", "close": 3.72, "volume": 3582303.0}, {"date": "2018-05-01", "close": 3.84, "volume": 2207631.0}, {"date": "2018-05-02", "close": 3.8, "volume": 1751901.0}, {"date": "2018-05-03", "close": 3.7, "volume": 2736378.0}, {"date": "2018-05-04", "close": 3.85, "volume": 2467768.0}, {"date": "2018-05-07", "close": 3.75, "volume": 2166627.0}, {"date": "2018-05-08", "close": 3.75, "volume": 1210420.0}, {"date": "2018-05-09", "close": 3.85, "volume": 1660340.0}, {"date": "2018-05-10", "close": 3.63, "volume": 3123359.0}, {"date": "2018-05-11", "close": 3.47, "volume": 6683531.0}, {"date": "2018-05-14", "close": 3.47, "volume": 2829314.0}, {"date": "2018-05-15", "close": 3.43, "volume": 1719165.0}, {"date": "2018-05-16", "close": 3.29, "volume": 3613913.0}, {"date": "2018-05-17", "close": 3.38, "volume": 2240742.0}, {"date": "2018-05-18", "close": 3.53, "volume": 2589826.0}, {"date": "2018-05-21", "close": 3.63, "volume": 2360583.0}, {"date": "2018-05-22", "close": 4.07, "volume": 7896064.0}, {"date": "2018-05-23", "close": 4.68, "volume": 13517830.0}, {"date": "2018-05-24", "close": 4.82, "volume": 12855810.0}, {"date": "2018-05-25", "close": 4.7, "volume": 5945424.0}, {"date": "2018-05-29", "close": 4.53, "volume": 4059420.0}, {"date": "2018-05-30", "close": 4.36, "volume": 4908545.0}, {"date": "2018-05-31", "close": 4.05, "volume": 4068580.0}, {"date": "2018-06-01", "close": 4.02, "volume": 2688845.0}, {"date": "2018-06-04", "close": 3.93, "volume": 4682323.0}, {"date": "2018-06-05", "close": 3.95, "volume": 2996332.0}, {"date": "2018-06-06", "close": 3.9, "volume": 2804453.0}, {"date": "2018-06-07", "close": 3.79, "volume": 2246487.0}, {"date": "2018-06-08", "close": 3.77, "volume": 3029600.0}, {"date": "2018-06-11", "close": 3.73, "volume": 3060941.0}, {"date": "2018-06-12", "close": 3.73, "volume": 5438162.0}, {"date": "2018-06-13", "close": 3.82, "volume": 3106189.0}, {"date": "2018-06-14", "close": 3.9, "volume": 6283591.0}, {"date": "2018-06-15", "close": 4.28, "volume": 29060900.0}, {"date": "2018-06-18", "close": 4.02, "volume": 12573140.0}, {"date": "2018-06-19", "close": 3.92, "volume": 3372842.0}, {"date": "2018-06-20", "close": 3.75, "volume": 5296037.0}, {"date": "2018-06-21", "close": 3.51, "volume": 4309169.0}, {"date": "2018-06-22", "close": 3.6, "volume": 5059746.0}, {"date": "2018-06-25", "close": 3.51, "volume": 2800670.0}, {"date": "2018-06-26", "close": 3.57, "volume": 2912563.0}, {"date": "2018-06-27", "close": 3.35, "volume": 3395551.0}, {"date": "2018-06-28", "close": 3.52, "volume": 3627840.0}, {"date": "2018-06-29", "close": 3.43, "volume": 4391471.0}, {"date": "2018-07-02", "close": 3.55, "volume": 2006564.0}, {"date": "2018-07-03", "close": 3.55, "volume": 1501390.0}, {"date": "2018-07-05", "close": 3.61, "volume": 5522763.0}, {"date": "2018-07-06", "close": 3.75, "volume": 3628933.0}, {"date": "2018-07-09", "close": 3.75, "volume": 2039204.0}, {"date": "2018-07-10", "close": 3.6, "volume": 3094403.0}, {"date": "2018-07-11", "close": 3.59, "volume": 2958375.0}, {"date": "2018-07-12", "close": 3.81, "volume": 3800658.0}, {"date": "2018-07-13", "close": 3.62, "volume": 2200255.0}, {"date": "2018-07-16", "close": 3.44, "volume": 3236607.0}, {"date": "2018-07-17", "close": 3.59, "volume": 4399128.0}, {"date": "2018-07-18", "close": 3.59, "volume": 3017050.0}, {"date": "2018-07-19", "close": 3.48, "volume": 5909879.0}, {"date": "2018-07-20", "close": 3.43, "volume": 7732188.0}, {"date": "2018-07-23", "close": 3.37, "volume": 2335388.0}, {"date": "2018-07-24", "close": 3.35, "volume": 3302200.0}, {"date": "2018-07-25", "close": 3.22, "volume": 3555701.0}, {"date": "2018-07-26", "close": 3.44, "volume": 4139762.0}, {"date": "2018-07-27", "close": 3.34, "volume": 2926502.0}, {"date": "2018-07-30", "close": 3.3, "volume": 3332895.0}, {"date": "2018-07-31", "close": 3.59, "volume": 4605255.0}, {"date": "2018-08-01", "close": 3.45, "volume": 3326923.0}, {"date": "2018-08-02", "close": 3.56, "volume": 2773763.0}, {"date": "2018-08-03", "close": 3.46, "volume": 2289897.0}, {"date": "2018-08-06", "close": 3.81, "volume": 4050130.0}, {"date": "2018-08-07", "close": 3.9, "volume": 6053799.0}, {"date": "2018-08-08", "close": 3.87, "volume": 2902036.0}, {"date": "2018-08-09", "close": 3.75, "volume": 2399263.0}, {"date": "2018-08-10", "close": 3.77, "volume": 2014607.0}, {"date": "2018-08-13", "close": 3.9, "volume": 3418769.0}, {"date": "2018-08-14", "close": 3.91, "volume": 3460782.0}, {"date": "2018-08-15", "close": 3.86, "volume": 2993369.0}, {"date": "2018-08-16", "close": 3.96, "volume": 2223671.0}, {"date": "2018-08-17", "close": 3.92, "volume": 2927110.0}, {"date": "2018-08-20", "close": 3.94, "volume": 2280021.0}, {"date": "2018-08-21", "close": 4.16, "volume": 3917271.0}, {"date": "2018-08-22", "close": 4.17, "volume": 3491151.0}, {"date": "2018-08-23", "close": 4.03, "volume": 3101154.0}, {"date": "2018-08-24", "close": 5.19, "volume": 40441680.0}, {"date": "2018-08-27", "close": 4.84, "volume": 11955380.0}, {"date": "2018-08-28", "close": 5.52, "volume": 16470840.0}, {"date": "2018-08-29", "close": 5.45, "volume": 11082530.0}, {"date": "2018-08-30", "close": 5.4, "volume": 6977142.0}, {"date": "2018-08-31", "close": 5.73, "volume": 8912921.0}, {"date": "2018-09-04", "close": 5.96, "volume": 12122490.0}, {"date": "2018-09-05", "close": 5.74, "volume": 8358832.0}, {"date": "2018-09-06", "close": 5.95, "volume": 5490919.0}, {"date": "2018-09-07", "close": 6.08, "volume": 7738920.0}, {"date": "2018-09-10", "close": 6.3, "volume": 7533864.0}, {"date": "2018-09-11", "close": 5.77, "volume": 12513090.0}, {"date": "2018-09-12", "close": 5.97, "volume": 6816265.0}, {"date": "2018-09-13", "close": 5.66, "volume": 29657460.0}, {"date": "2018-09-14", "close": 5.46, "volume": 7768747.0}, {"date": "2018-09-17", "close": 5.41, "volume": 5272395.0}, {"date": "2018-09-18", "close": 5.49, "volume": 4537972.0}, {"date": "2018-09-19", "close": 5.51, "volume": 5741081.0}, {"date": "2018-09-20", "close": 5.5, "volume": 3997232.0}, {"date": "2018-09-21", "close": 5.46, "volume": 13382860.0}, {"date": "2018-09-24", "close": 6.2, "volume": 12369450.0}, {"date": "2018-09-25", "close": 6.38, "volume": 11020210.0}, {"date": "2018-09-26", "close": 6.23, "volume": 6335377.0}, {"date": "2018-09-27", "close": 2.31, "volume": 84297590.0}, {"date": "2018-09-28", "close": 1.76, "volume": 45772750.0}, {"date": "2018-10-01", "close": 1.56, "volume": 15260330.0}, {"date": "2018-10-02", "close": 1.71, "volume": 16375250.0}, {"date": "2018-10-03", "close": 1.82, "volume": 11703800.0}, {"date": "2018-10-04", "close": 1.76, "volume": 4829960.0}, {"date": "2018-10-05", "close": 1.83, "volume": 7897922.0}, {"date": "2018-10-08", "close": 1.84, "volume": 4909852.0}, {"date": "2018-10-09", "close": 1.73, "volume": 6193980.0}, {"date": "2018-10-10", "close": 1.72, "volume": 5062022.0}, {"date": "2018-10-11", "close": 1.66, "volume": 3722016.0}, {"date": "2018-10-12", "close": 1.69, "volume": 4160036.0}, {"date": "2018-10-15", "close": 1.66, "volume": 2871490.0}, {"date": "2018-10-16", "close": 1.84, "volume": 6273033.0}, {"date": "2018-10-17", "close": 1.76, "volume": 2526598.0}, {"date": "2018-10-18", "close": 1.71, "volume": 2085985.0}, {"date": "2018-10-19", "close": 1.67, "volume": 4235725.0}, {"date": "2018-10-22", "close": 1.64, "volume": 2787120.0}, {"date": "2018-10-23", "close": 1.64, "volume": 3175162.0}, {"date": "2018-10-24", "close": 1.51, "volume": 4253415.0}, {"date": "2018-10-25", "close": 1.56, "volume": 2563080.0}, {"date": "2018-10-26", "close": 1.52, "volume": 2512900.0}, {"date": "2018-10-29", "close": 1.48, "volume": 2650837.0}, {"date": "2018-10-30", "close": 1.5, "volume": 2280215.0}, {"date": "2018-10-31", "close": 1.53, "volume": 2535337.0}, {"date": "2018-11-01", "close": 1.85, "volume": 9426132.0}, {"date": "2018-11-02", "close": 1.67, "volume": 4659557.0}, {"date": "2018-11-05", "close": 1.77, "volume": 6189385.0}, {"date": "2018-11-06", "close": 1.65, "volume": 4497051.0}, {"date": "2018-11-07", "close": 1.72, "volume": 5532439.0}, {"date": "2018-11-08", "close": 1.68, "volume": 3118278.0}, {"date": "2018-11-09", "close": 1.65, "volume": 2546798.0}, {"date": "2018-11-12", "close": 1.57, "volume": 4110952.0}, {"date": "2018-11-13", "close": 1.56, "volume": 2012850.0}, {"date": "2018-11-14", "close": 1.51, "volume": 3023779.0}, {"date": "2018-11-15", "close": 1.57, "volume": 2526797.0}, {"date": "2018-11-16", "close": 1.59, "volume": 2815419.0}, {"date": "2018-11-19", "close": 1.54, "volume": 1927461.0}, {"date": "2018-11-20", "close": 1.52, "volume": 3394196.0}, {"date": "2018-11-21", "close": 1.58, "volume": 1943017.0}, {"date": "2018-11-23", "close": 1.53, "volume": 1662057.0}, {"date": "2018-11-26", "close": 1.53, "volume": 3404947.0}, {"date": "2018-11-27", "close": 1.48, "volume": 2448104.0}, {"date": "2018-11-28", "close": 1.55, "volume": 3292671.0}, {"date": "2018-11-29", "close": 1.55, "volume": 2094729.0}, {"date": "2018-11-30", "close": 1.61, "volume": 2572565.0}, {"date": "2018-12-03", "close": 1.62, "volume": 3488940.0}, {"date": "2018-12-04", "close": 1.5, "volume": 4982372.0}, {"date": "2018-12-06", "close": 1.55, "volume": 3576032.0}, {"date": "2018-12-07", "close": 1.49, "volume": 3523899.0}, {"date": "2018-12-10", "close": 1.41, "volume": 5722191.0}, {"date": "2018-12-11", "close": 1.4, "volume": 2532463.0}, {"date": "2018-12-12", "close": 1.45, "volume": 3034843.0}, {"date": "2018-12-13", "close": 1.39, "volume": 7462858.0}, {"date": "2018-12-14", "close": 1.36, "volume": 2801363.0}, {"date": "2018-12-17", "close": 1.19, "volume": 5024856.0}, {"date": "2018-12-18", "close": 1.16, "volume": 3321853.0}, {"date": "2018-12-19", "close": 1.08, "volume": 4185626.0}, {"date": "2018-12-20", "close": 1.03, "volume": 4468379.0}, {"date": "2018-12-21", "close": 0.9816, "volume": 14341890.0}, {"date": "2018-12-24", "close": 0.9926, "volume": 2608550.0}, {"date": "2018-12-26", "close": 1.02, "volume": 2256668.0}, {"date": "2018-12-27", "close": 1.0, "volume": 2588527.0}, {"date": "2018-12-28", "close": 1.02, "volume": 2414191.0}, {"date": "2018-12-31", "close": 1.0, "volume": 3841460.0}, {"date": "2019-01-02", "close": 1.04, "volume": 1669257.0}, {"date": "2019-01-03", "close": 1.05, "volume": 4132592.0}, {"date": "2019-01-04", "close": 1.1, "volume": 1532315.0}, {"date": "2019-01-07", "close": 1.18, "volume": 2323675.0}, {"date": "2019-01-08", "close": 1.15, "volume": 1598299.0}, {"date": "2019-01-09", "close": 1.17, "volume": 1651554.0}, {"date": "2019-01-10", "close": 1.18, "volume": 1745814.0}, {"date": "2019-01-11", "close": 1.2, "volume": 1249025.0}, {"date": "2019-01-14", "close": 1.09, "volume": 2728867.0}, {"date": "2019-01-15", "close": 1.04, "volume": 2190761.0}, {"date": "2019-01-16", "close": 1.09, "volume": 1397455.0}, {"date": "2019-01-17", "close": 1.09, "volume": 655470.0}, {"date": "2019-01-18", "close": 1.09, "volume": 1253696.0}, {"date": "2019-01-22", "close": 1.02, "volume": 3341845.0}, {"date": "2019-01-23", "close": 1.01, "volume": 2893678.0}, {"date": "2019-01-24", "close": 1.02, "volume": 734096.0}, {"date": "2019-01-25", "close": 1.1, "volume": 2407966.0}, {"date": "2019-01-28", "close": 1.06, "volume": 2073600.0}, {"date": "2019-01-29", "close": 1.03, "volume": 1103888.0}, {"date": "2019-01-30", "close": 1.03, "volume": 1644276.0}, {"date": "2019-01-31", "close": 1.15, "volume": 5557668.0}, {"date": "2019-02-01", "close": 1.2, "volume": 8235282.0}, {"date": "2019-02-04", "close": 1.38, "volume": 7979104.0}, {"date": "2019-02-05", "close": 1.31, "volume": 6401079.0}, {"date": "2019-02-06", "close": 1.29, "volume": 2343252.0}, {"date": "2019-02-07", "close": 1.28, "volume": 2861954.0}, {"date": "2019-02-08", "close": 1.3, "volume": 1664657.0}, {"date": "2019-02-11", "close": 1.29, "volume": 1181650.0}, {"date": "2019-02-12", "close": 1.31, "volume": 2119207.0}, {"date": "2019-02-13", "close": 1.44, "volume": 11383230.0}, {"date": "2019-02-14", "close": 1.42, "volume": 4446389.0}, {"date": "2019-02-15", "close": 1.47, "volume": 3468208.0}, {"date": "2019-02-19", "close": 1.56, "volume": 5084407.0}, {"date": "2019-02-20", "close": 1.48, "volume": 5684464.0}, {"date": "2019-02-21", "close": 1.47, "volume": 3696329.0}, {"date": "2019-02-22", "close": 1.46, "volume": 4365516.0}, {"date": "2019-02-25", "close": 1.52, "volume": 5336028.0}, {"date": "2019-02-26", "close": 1.55, "volume": 3605911.0}, {"date": "2019-02-27", "close": 1.57, "volume": 2893144.0}, {"date": "2019-02-28", "close": 1.46, "volume": 4207172.0}, {"date": "2019-03-01", "close": 1.53, "volume": 2273878.0}, {"date": "2019-03-04", "close": 1.51, "volume": 2528967.0}, {"date": "2019-03-05", "close": 1.49, "volume": 1695907.0}, {"date": "2019-03-06", "close": 1.43, "volume": 3000231.0}, {"date": "2019-03-07", "close": 1.43, "volume": 2862154.0}, {"date": "2019-03-08", "close": 1.44, "volume": 3584901.0}, {"date": "2019-03-11", "close": 1.49, "volume": 1991486.0}, {"date": "2019-03-12", "close": 1.54, "volume": 2494903.0}, {"date": "2019-03-13", "close": 1.64, "volume": 4108030.0}, {"date": "2019-03-14", "close": 1.66, "volume": 5250752.0}, {"date": "2019-03-15", "close": 1.67, "volume": 4880267.0}, {"date": "2019-03-18", "close": 1.64, "volume": 2742646.0}, {"date": "2019-03-19", "close": 1.7, "volume": 3745289.0}, {"date": "2019-03-20", "close": 1.77, "volume": 3495521.0}, {"date": "2019-03-21", "close": 1.83, "volume": 4510880.0}, {"date": "2019-03-22", "close": 1.69, "volume": 4431378.0}, {"date": "2019-03-25", "close": 1.64, "volume": 2948158.0}, {"date": "2019-03-26", "close": 1.68, "volume": 1357538.0}, {"date": "2019-03-27", "close": 1.65, "volume": 1523245.0}, {"date": "2019-03-28", "close": 1.63, "volume": 1986441.0}, {"date": "2019-03-29", "close": 1.66, "volume": 1670245.0}, {"date": "2019-04-01", "close": 1.65, "volume": 1397252.0}, {"date": "2019-04-02", "close": 1.74, "volume": 3410426.0}, {"date": "2019-04-03", "close": 1.75, "volume": 2516611.0}, {"date": "2019-04-04", "close": 1.77, "volume": 1838965.0}, {"date": "2019-04-05", "close": 1.82, "volume": 2690679.0}, {"date": "2019-04-08", "close": 1.84, "volume": 1985593.0}, {"date": "2019-04-09", "close": 1.82, "volume": 10028410.0}, {"date": "2019-04-10", "close": 2.0, "volume": 6418541.0}, {"date": "2019-04-11", "close": 2.02, "volume": 6705508.0}, {"date": "2019-04-12", "close": 1.89, "volume": 4611872.0}, {"date": "2019-04-15", "close": 1.86, "volume": 2912601.0}, {"date": "2019-04-16", "close": 1.79, "volume": 3406354.0}, {"date": "2019-04-17", "close": 1.74, "volume": 3044738.0}, {"date": "2019-04-18", "close": 1.77, "volume": 2043764.0}, {"date": "2019-04-22", "close": 1.92, "volume": 2764414.0}, {"date": "2019-04-23", "close": 1.92, "volume": 2344083.0}, {"date": "2019-04-24", "close": 1.87, "volume": 2014481.0}, {"date": "2019-04-25", "close": 1.88, "volume": 1718008.0}, {"date": "2019-04-26", "close": 1.91, "volume": 1510839.0}, {"date": "2019-04-29", "close": 1.88, "volume": 1907801.0}, {"date": "2019-04-30", "close": 1.82, "volume": 1634074.0}, {"date": "2019-05-01", "close": 1.81, "volume": 1991143.0}, {"date": "2019-05-02", "close": 1.82, "volume": 2154607.0}, {"date": "2019-05-03", "close": 1.8, "volume": 2372624.0}, {"date": "2019-05-06", "close": 1.8, "volume": 1421048.0}, {"date": "2019-05-07", "close": 1.75, "volume": 1473158.0}, {"date": "2019-05-08", "close": 1.75, "volume": 1425727.0}, {"date": "2019-05-09", "close": 1.74, "volume": 1566123.0}, {"date": "2019-05-10", "close": 1.74, "volume": 1358898.0}, {"date": "2019-05-13", "close": 1.66, "volume": 1554229.0}, {"date": "2019-05-14", "close": 1.7, "volume": 1586344.0}, {"date": "2019-05-15", "close": 1.79, "volume": 2493188.0}, {"date": "2019-05-16", "close": 1.65, "volume": 2780413.0}, {"date": "2019-05-17", "close": 1.52, "volume": 4244183.0}, {"date": "2019-05-20", "close": 1.54, "volume": 1138904.0}, {"date": "2019-05-21", "close": 1.6, "volume": 1437379.0}, {"date": "2019-05-22", "close": 1.53, "volume": 1160563.0}, {"date": "2019-05-23", "close": 1.52, "volume": 1205082.0}, {"date": "2019-05-24", "close": 1.55, "volume": 1083521.0}, {"date": "2019-05-28", "close": 1.52, "volume": 1709061.0}, {"date": "2019-05-29", "close": 1.43, "volume": 2768482.0}, {"date": "2019-05-30", "close": 1.42, "volume": 1117924.0}, {"date": "2019-05-31", "close": 1.45, "volume": 1024606.0}, {"date": "2019-06-03", "close": 1.42, "volume": 1033715.0}, {"date": "2019-06-04", "close": 1.49, "volume": 1412526.0}, {"date": "2019-06-05", "close": 1.44, "volume": 897056.0}, {"date": "2019-06-06", "close": 1.38, "volume": 2067855.0}, {"date": "2019-06-07", "close": 1.41, "volume": 2558011.0}, {"date": "2019-06-10", "close": 1.4, "volume": 1060794.0}, {"date": "2019-06-11", "close": 1.37, "volume": 1283816.0}, {"date": "2019-06-12", "close": 1.37, "volume": 918016.0}, {"date": "2019-06-13", "close": 1.47, "volume": 1110354.0}, {"date": "2019-06-14", "close": 1.49, "volume": 1472612.0}, {"date": "2019-06-17", "close": 1.47, "volume": 1475596.0}, {"date": "2019-06-18", "close": 1.61, "volume": 2012129.0}, {"date": "2019-06-19", "close": 1.59, "volume": 1276279.0}, {"date": "2019-06-20", "close": 1.53, "volume": 1110131.0}, {"date": "2019-06-21", "close": 1.48, "volume": 1752012.0}, {"date": "2019-06-24", "close": 1.52, "volume": 1172072.0}, {"date": "2019-06-25", "close": 1.46, "volume": 1245117.0}, {"date": "2019-06-26", "close": 1.46, "volume": 755983.0}, {"date": "2019-06-27", "close": 1.52, "volume": 990667.0}, {"date": "2019-06-28", "close": 1.41, "volume": 8958682.0}, {"date": "2019-07-01", "close": 1.41, "volume": 3370343.0}, {"date": "2019-07-02", "close": 1.39, "volume": 2146115.0}, {"date": "2019-07-03", "close": 1.41, "volume": 1598009.0}, {"date": "2019-07-05", "close": 1.4, "volume": 1832433.0}, {"date": "2019-07-08", "close": 1.39, "volume": 1499028.0}, {"date": "2019-07-09", "close": 1.38, "volume": 1066339.0}, {"date": "2019-07-10", "close": 1.36, "volume": 2099508.0}, {"date": "2019-07-11", "close": 1.31, "volume": 2391871.0}, {"date": "2019-07-12", "close": 1.34, "volume": 1533381.0}, {"date": "2019-07-15", "close": 1.23, "volume": 2942571.0}, {"date": "2019-07-16", "close": 1.21, "volume": 3216347.0}, {"date": "2019-07-17", "close": 1.24, "volume": 1545062.0}, {"date": "2019-07-18", "close": 1.25, "volume": 1206301.0}, {"date": "2019-07-19", "close": 1.23, "volume": 980032.0}, {"date": "2019-07-22", "close": 1.16, "volume": 1548161.0}, {"date": "2019-07-23", "close": 1.16, "volume": 1428187.0}, {"date": "2019-07-24", "close": 1.22, "volume": 1627533.0}, {"date": "2019-07-25", "close": 1.17, "volume": 1003166.0}, {"date": "2019-07-26", "close": 1.21, "volume": 943777.0}, {"date": "2019-07-29", "close": 1.18, "volume": 1021045.0}, {"date": "2019-07-30", "close": 1.22, "volume": 1612698.0}, {"date": "2019-07-31", "close": 1.2, "volume": 1298634.0}, {"date": "2019-08-01", "close": 1.15, "volume": 1844871.0}, {"date": "2019-08-02", "close": 1.16, "volume": 1776220.0}, {"date": "2019-08-05", "close": 1.15, "volume": 1926069.0}, {"date": "2019-08-06", "close": 1.19, "volume": 1201901.0}, {"date": "2019-08-07", "close": 1.21, "volume": 922816.0}, {"date": "2019-08-08", "close": 1.27, "volume": 1840575.0}, {"date": "2019-08-09", "close": 1.37, "volume": 2570948.0}, {"date": "2019-08-12", "close": 1.31, "volume": 1106715.0}, {"date": "2019-08-13", "close": 1.32, "volume": 818519.0}, {"date": "2019-08-14", "close": 1.29, "volume": 851720.0}, {"date": "2019-08-15", "close": 1.39, "volume": 2611175.0}, {"date": "2019-08-16", "close": 1.41, "volume": 1128160.0}, {"date": "2019-08-19", "close": 1.41, "volume": 1270215.0}, {"date": "2019-08-20", "close": 1.38, "volume": 822626.0}, {"date": "2019-08-21", "close": 1.42, "volume": 750567.0}, {"date": "2019-08-22", "close": 1.44, "volume": 1320910.0}, {"date": "2019-08-23", "close": 1.36, "volume": 1216989.0}, {"date": "2019-08-26", "close": 1.38, "volume": 723157.0}, {"date": "2019-08-27", "close": 1.35, "volume": 808391.0}, {"date": "2019-08-28", "close": 1.4, "volume": 592826.0}, {"date": "2019-08-29", "close": 1.41, "volume": 788180.0}, {"date": "2019-08-30", "close": 1.4, "volume": 628319.0}, {"date": "2019-09-03", "close": 1.34, "volume": 2141063.0}, {"date": "2019-09-04", "close": 1.36, "volume": 811501.0}, {"date": "2019-09-05", "close": 1.4, "volume": 1352406.0}, {"date": "2019-09-06", "close": 1.4, "volume": 1062793.0}, {"date": "2019-09-09", "close": 1.43, "volume": 1247071.0}, {"date": "2019-09-10", "close": 1.47, "volume": 2645348.0}, {"date": "2019-09-11", "close": 1.49, "volume": 1712282.0}, {"date": "2019-09-12", "close": 1.58, "volume": 2215636.0}, {"date": "2019-09-13", "close": 1.59, "volume": 2403986.0}, {"date": "2019-09-16", "close": 1.52, "volume": 1574934.0}, {"date": "2019-09-17", "close": 1.49, "volume": 1543705.0}, {"date": "2019-09-18", "close": 1.44, "volume": 1286554.0}, {"date": "2019-09-19", "close": 1.44, "volume": 1041780.0}, {"date": "2019-09-20", "close": 1.43, "volume": 1862303.0}, {"date": "2019-09-23", "close": 1.42, "volume": 480428.0}, {"date": "2019-09-24", "close": 1.35, "volume": 818862.0}, {"date": "2019-09-25", "close": 1.36, "volume": 919141.0}, {"date": "2019-09-26", "close": 1.3, "volume": 978734.0}, {"date": "2019-09-27", "close": 1.35, "volume": 735294.0}, {"date": "2019-09-30", "close": 1.33, "volume": 1284264.0}, {"date": "2019-10-01", "close": 1.5, "volume": 6204791.0}, {"date": "2019-10-02", "close": 1.46, "volume": 2006740.0}, {"date": "2019-10-03", "close": 1.46, "volume": 851777.0}, {"date": "2019-10-04", "close": 1.43, "volume": 1039312.0}, {"date": "2019-10-07", "close": 1.43, "volume": 753428.0}, {"date": "2019-10-08", "close": 1.41, "volume": 1144287.0}, {"date": "2019-10-09", "close": 1.41, "volume": 1128065.0}, {"date": "2019-10-10", "close": 1.44, "volume": 1135144.0}, {"date": "2019-10-11", "close": 1.53, "volume": 2261084.0}, {"date": "2019-10-14", "close": 1.46, "volume": 3872965.0}, {"date": "2019-10-15", "close": 1.5, "volume": 2187090.0}, {"date": "2019-10-16", "close": 1.48, "volume": 1462216.0}, {"date": "2019-10-17", "close": 1.49, "volume": 1149220.0}, {"date": "2019-10-18", "close": 1.43, "volume": 1212473.0}, {"date": "2019-10-21", "close": 1.48, "volume": 792279.0}, {"date": "2019-10-22", "close": 1.49, "volume": 822131.0}, {"date": "2019-10-23", "close": 1.48, "volume": 1809730.0}, {"date": "2019-10-24", "close": 1.49, "volume": 1758694.0}, {"date": "2019-10-25", "close": 1.54, "volume": 2044684.0}, {"date": "2019-10-28", "close": 1.52, "volume": 1230331.0}, {"date": "2019-10-29", "close": 1.53, "volume": 1613400.0}, {"date": "2019-10-30", "close": 1.48, "volume": 1481422.0}, {"date": "2019-10-31", "close": 1.43, "volume": 1713378.0}, {"date": "2019-11-01", "close": 1.47, "volume": 997156.0}, {"date": "2019-11-04", "close": 1.47, "volume": 1457812.0}, {"date": "2019-11-05", "close": 1.48, "volume": 784902.0}, {"date": "2019-11-06", "close": 1.45, "volume": 1596749.0}, {"date": "2019-11-07", "close": 1.485, "volume": 1925229.0}, {"date": "2019-11-08", "close": 1.48, "volume": 991825.0}, {"date": "2019-11-11", "close": 1.48, "volume": 1383912.0}, {"date": "2019-11-12", "close": 1.44, "volume": 1106535.0}, {"date": "2019-11-13", "close": 1.4, "volume": 1492800.0}, {"date": "2019-11-14", "close": 1.37, "volume": 1443661.0}, {"date": "2019-11-15", "close": 1.31, "volume": 1788036.0}, {"date": "2019-11-18", "close": 1.27, "volume": 1677882.0}, {"date": "2019-11-19", "close": 1.305, "volume": 1782300.0}, {"date": "2019-11-20", "close": 1.36, "volume": 1994050.0}, {"date": "2019-11-21", "close": 1.34, "volume": 962767.0}, {"date": "2019-11-22", "close": 1.305, "volume": 1279796.0}, {"date": "2019-11-25", "close": 1.36, "volume": 1336356.0}, {"date": "2019-11-26", "close": 1.4, "volume": 1143444.0}, {"date": "2019-11-27", "close": 1.4, "volume": 711977.0}, {"date": "2019-11-29", "close": 1.43, "volume": 669882.0}, {"date": "2019-12-02", "close": 1.43, "volume": 1064875.0}, {"date": "2019-12-03", "close": 1.5, "volume": 1680162.0}, {"date": "2019-12-04", "close": 1.49, "volume": 641442.0}, {"date": "2019-12-05", "close": 1.52, "volume": 1440061.0}, {"date": "2019-12-06", "close": 1.51, "volume": 2051091.0}, {"date": "2019-12-09", "close": 1.53, "volume": 1297182.0}, {"date": "2019-12-10", "close": 1.5, "volume": 1537750.0}, {"date": "2019-12-11", "close": 1.47, "volume": 1519794.0}, {"date": "2019-12-12", "close": 1.5, "volume": 893654.0}, {"date": "2019-12-13", "close": 1.5, "volume": 1264087.0}, {"date": "2019-12-16", "close": 1.47, "volume": 1371794.0}, {"date": "2019-12-17", "close": 1.45, "volume": 991231.0}, {"date": "2019-12-18", "close": 1.44, "volume": 939911.0}, {"date": "2019-12-19", "close": 1.42, "volume": 996832.0}, {"date": "2019-12-20", "close": 1.44, "volume": 2684820.0}, {"date": "2019-12-23", "close": 1.47, "volume": 1209037.0}, {"date": "2019-12-24", "close": 1.47, "volume": 614798.0}, {"date": "2019-12-26", "close": 1.41, "volume": 1433425.0}, {"date": "2019-12-27", "close": 1.38, "volume": 1506221.0}, {"date": "2019-12-30", "close": 1.35, "volume": 1744380.0}, {"date": "2019-12-31", "close": 1.36, "volume": 1757212.0}, {"date": "2020-01-02", "close": 1.33, "volume": 1380710.0}, {"date": "2020-01-03", "close": 1.3, "volume": 1643654.0}, {"date": "2020-01-06", "close": 1.31, "volume": 1399283.0}, {"date": "2020-01-07", "close": 1.36, "volume": 1048132.0}, {"date": "2020-01-08", "close": 1.33, "volume": 799223.0}, {"date": "2020-01-09", "close": 1.37, "volume": 1396276.0}, {"date": "2020-01-10", "close": 1.37, "volume": 1521241.0}, {"date": "2020-01-13", "close": 1.35, "volume": 1206688.0}, {"date": "2020-01-14", "close": 1.43, "volume": 2336838.0}, {"date": "2020-01-15", "close": 1.49, "volume": 2052694.0}, {"date": "2020-01-16", "close": 1.45, "volume": 1630365.0}, {"date": "2020-01-17", "close": 1.41, "volume": 1282279.0}, {"date": "2020-01-21", "close": 1.41, "volume": 853149.0}, {"date": "2020-01-22", "close": 1.42, "volume": 764335.0}, {"date": "2020-01-23", "close": 1.4, "volume": 942967.0}, {"date": "2020-01-24", "close": 1.36, "volume": 1265833.0}, {"date": "2020-01-27", "close": 1.35, "volume": 999085.0}, {"date": "2020-01-28", "close": 1.35, "volume": 739439.0}, {"date": "2020-01-29", "close": 1.34, "volume": 609293.0}, {"date": "2020-01-30", "close": 1.3, "volume": 1091928.0}, {"date": "2020-01-31", "close": 1.31, "volume": 1707044.0}, {"date": "2020-02-03", "close": 1.31, "volume": 783044.0}, {"date": "2020-02-04", "close": 1.3, "volume": 856916.0}, {"date": "2020-02-05", "close": 1.32, "volume": 914361.0}, {"date": "2020-02-06", "close": 1.33, "volume": 679585.0}, {"date": "2020-02-07", "close": 1.33, "volume": 779380.0}, {"date": "2020-02-10", "close": 1.32, "volume": 757456.0}, {"date": "2020-02-11", "close": 1.29, "volume": 722089.0}, {"date": "2020-02-12", "close": 1.295, "volume": 1103011.0}, {"date": "2020-02-13", "close": 1.31, "volume": 573901.0}, {"date": "2020-02-14", "close": 1.29, "volume": 540032.0}, {"date": "2020-02-18", "close": 1.31, "volume": 727318.0}, {"date": "2020-02-19", "close": 1.3, "volume": 944999.0}, {"date": "2020-02-20", "close": 1.28, "volume": 1325032.0}, {"date": "2020-02-21", "close": 1.27, "volume": 1156481.0}, {"date": "2020-02-24", "close": 1.2, "volume": 1605675.0}, {"date": "2020-02-25", "close": 1.15, "volume": 2471596.0}, {"date": "2020-02-26", "close": 1.14, "volume": 1409343.0}, {"date": "2020-02-27", "close": 1.04, "volume": 2498767.0}, {"date": "2020-02-28", "close": 1.15, "volume": 3334370.0}, {"date": "2020-03-02", "close": 1.16, "volume": 1486199.0}, {"date": "2020-03-03", "close": 1.13, "volume": 1030867.0}, {"date": "2020-03-04", "close": 1.15, "volume": 1621056.0}, {"date": "2020-03-05", "close": 1.13, "volume": 723265.0}, {"date": "2020-03-06", "close": 1.02, "volume": 3702177.0}, {"date": "2020-03-09", "close": 0.9951, "volume": 2233440.0}, {"date": "2020-03-10", "close": 1.04, "volume": 1541387.0}, {"date": "2020-03-11", "close": 1.03, "volume": 1748677.0}, {"date": "2020-03-12", "close": 0.99, "volume": 2775415.0}, {"date": "2020-03-13", "close": 0.9587, "volume": 3397440.0}, {"date": "2020-03-16", "close": 0.89, "volume": 1948332.0}, {"date": "2020-03-17", "close": 0.9507, "volume": 2235198.0}, {"date": "2020-03-18", "close": 0.8873, "volume": 1744827.0}, {"date": "2020-03-19", "close": 1.03, "volume": 2250263.0}, {"date": "2020-03-20", "close": 1.1, "volume": 3125323.0}, {"date": "2020-03-23", "close": 1.09, "volume": 1514431.0}, {"date": "2020-03-24", "close": 1.09, "volume": 2042232.0}, {"date": "2020-03-25", "close": 1.06, "volume": 1816865.0}, {"date": "2020-03-26", "close": 1.12, "volume": 1642880.0}, {"date": "2020-03-27", "close": 1.07, "volume": 884519.0}, {"date": "2020-03-30", "close": 1.15, "volume": 1680227.0}, {"date": "2020-03-31", "close": 1.19, "volume": 1291487.0}, {"date": "2020-04-01", "close": 1.07, "volume": 1176743.0}, {"date": "2020-04-02", "close": 1.05, "volume": 1826867.0}, {"date": "2020-04-03", "close": 1.05, "volume": 2329634.0}, {"date": "2020-04-06", "close": 1.12, "volume": 1815972.0}, {"date": "2020-04-07", "close": 1.05, "volume": 1111553.0}, {"date": "2020-04-08", "close": 1.08, "volume": 1469671.0}, {"date": "2020-04-09", "close": 1.11, "volume": 1620420.0}, {"date": "2020-04-13", "close": 1.11, "volume": 1367667.0}, {"date": "2020-04-14", "close": 1.24, "volume": 2314467.0}, {"date": "2020-04-15", "close": 1.19, "volume": 1091502.0}, {"date": "2020-04-16", "close": 1.17, "volume": 1072531.0}, {"date": "2020-04-17", "close": 1.2, "volume": 1043286.0}, {"date": "2020-04-20", "close": 1.16, "volume": 1525737.0}, {"date": "2020-04-21", "close": 1.14, "volume": 1257590.0}, {"date": "2020-04-22", "close": 1.15, "volume": 571366.0}, {"date": "2020-04-23", "close": 1.14, "volume": 912024.0}, {"date": "2020-04-24", "close": 1.16, "volume": 732219.0}, {"date": "2020-04-27", "close": 1.22, "volume": 1353606.0}, {"date": "2020-04-28", "close": 1.15, "volume": 1413590.0}, {"date": "2020-04-29", "close": 1.18, "volume": 1580677.0}, {"date": "2020-04-30", "close": 1.19, "volume": 1205414.0}, {"date": "2020-05-01", "close": 1.18, "volume": 1156556.0}, {"date": "2020-05-04", "close": 1.2, "volume": 1007146.0}, {"date": "2020-05-05", "close": 1.23, "volume": 1589502.0}, {"date": "2020-05-06", "close": 1.24, "volume": 970781.0}, {"date": "2020-05-07", "close": 1.27, "volume": 1180627.0}, {"date": "2020-05-08", "close": 1.31, "volume": 1291479.0}, {"date": "2020-05-11", "close": 1.46, "volume": 2706420.0}, {"date": "2020-05-12", "close": 1.36, "volume": 2115957.0}, {"date": "2020-05-13", "close": 1.32, "volume": 1483403.0}, {"date": "2020-05-14", "close": 1.41, "volume": 1942356.0}, {"date": "2020-05-15", "close": 1.75, "volume": 8336298.0}, {"date": "2020-05-18", "close": 2.06, "volume": 16296470.0}, {"date": "2020-05-19", "close": 1.97, "volume": 5688928.0}, {"date": "2020-05-20", "close": 1.89, "volume": 3510277.0}, {"date": "2020-05-21", "close": 1.96, "volume": 3321390.0}, {"date": "2020-05-22", "close": 1.84, "volume": 20673910.0}, {"date": "2020-05-26", "close": 1.59, "volume": 4151422.0}, {"date": "2020-05-27", "close": 1.64, "volume": 2588874.0}, {"date": "2020-05-28", "close": 1.61, "volume": 3660982.0}, {"date": "2020-05-29", "close": 1.61, "volume": 6030377.0}, {"date": "2020-06-01", "close": 1.62, "volume": 5135360.0}, {"date": "2020-06-02", "close": 1.64, "volume": 2667914.0}, {"date": "2020-06-03", "close": 1.58, "volume": 4208425.0}, {"date": "2020-06-04", "close": 1.54, "volume": 4388977.0}, {"date": "2020-06-05", "close": 1.54, "volume": 2769712.0}, {"date": "2020-06-08", "close": 1.68, "volume": 3493530.0}, {"date": "2020-06-09", "close": 1.69, "volume": 3024224.0}, {"date": "2020-06-10", "close": 1.81, "volume": 5369546.0}, {"date": "2020-06-11", "close": 1.65, "volume": 4101738.0}, {"date": "2020-06-12", "close": 1.62, "volume": 4539030.0}, {"date": "2020-06-15", "close": 1.68, "volume": 2660600.0}, {"date": "2020-06-16", "close": 1.69, "volume": 2548742.0}, {"date": "2020-06-17", "close": 1.75, "volume": 4449310.0}, {"date": "2020-06-18", "close": 2.03, "volume": 11101610.0}, {"date": "2020-06-19", "close": 1.93, "volume": 14120860.0}, {"date": "2020-06-22", "close": 1.95, "volume": 4155769.0}, {"date": "2020-06-23", "close": 1.94, "volume": 2093506.0}, {"date": "2020-06-24", "close": 1.89, "volume": 3132991.0}, {"date": "2020-06-25", "close": 1.91, "volume": 5659339.0}, {"date": "2020-06-26", "close": 1.93, "volume": 3844313.0}, {"date": "2020-06-29", "close": 2.1, "volume": 5964163.0}, {"date": "2020-06-30", "close": 2.18, "volume": 3621768.0}, {"date": "2020-07-01", "close": 2.15, "volume": 5588845.0}, {"date": "2020-07-02", "close": 2.17, "volume": 2042127.0}, {"date": "2020-07-06", "close": 2.13, "volume": 2519450.0}, {"date": "2020-07-07", "close": 2.19, "volume": 3372446.0}, {"date": "2020-07-08", "close": 2.18, "volume": 2538396.0}, {"date": "2020-07-09", "close": 2.14, "volume": 1920891.0}, {"date": "2020-07-10", "close": 2.15, "volume": 1677718.0}, {"date": "2020-07-13", "close": 2.0, "volume": 3027043.0}, {"date": "2020-07-14", "close": 2.09, "volume": 2153764.0}, {"date": "2020-07-15", "close": 2.04, "volume": 2161625.0}, {"date": "2020-07-16", "close": 2.04, "volume": 1736931.0}, {"date": "2020-07-17", "close": 2.04, "volume": 1882397.0}, {"date": "2020-07-20", "close": 2.0, "volume": 2510508.0}, {"date": "2020-07-21", "close": 1.98, "volume": 2575454.0}, {"date": "2020-07-22", "close": 1.885, "volume": 3022005.0}, {"date": "2020-07-23", "close": 1.89, "volume": 1817292.0}, {"date": "2020-07-24", "close": 1.83, "volume": 2316759.0}, {"date": "2020-07-27", "close": 1.81, "volume": 1338577.0}, {"date": "2020-07-28", "close": 1.75, "volume": 1532215.0}, {"date": "2020-07-29", "close": 1.75, "volume": 2427449.0}, {"date": "2020-07-30", "close": 1.68, "volume": 3409225.0}, {"date": "2020-07-31", "close": 1.59, "volume": 2614448.0}, {"date": "2020-08-03", "close": 1.77, "volume": 3924879.0}, {"date": "2020-08-04", "close": 1.73, "volume": 1960194.0}, {"date": "2020-08-05", "close": 1.72, "volume": 1536574.0}, {"date": "2020-08-06", "close": 1.66, "volume": 2232027.0}, {"date": "2020-08-07", "close": 1.68, "volume": 2977660.0}, {"date": "2020-08-10", "close": 1.64, "volume": 1493539.0}, {"date": "2020-08-11", "close": 1.6, "volume": 2712782.0}, {"date": "2020-08-12", "close": 1.64, "volume": 2183300.0}, {"date": "2020-08-13", "close": 1.67, "volume": 1860158.0}, {"date": "2020-08-14", "close": 1.64, "volume": 1414208.0}, {"date": "2020-08-17", "close": 1.77, "volume": 2363788.0}, {"date": "2020-08-18", "close": 1.82, "volume": 2683911.0}, {"date": "2020-08-19", "close": 1.79, "volume": 2286147.0}, {"date": "2020-08-20", "close": 1.74, "volume": 1600468.0}, {"date": "2020-08-21", "close": 1.69, "volume": 1943763.0}, {"date": "2020-08-24", "close": 1.66, "volume": 3009387.0}, {"date": "2020-08-25", "close": 1.76, "volume": 2745822.0}, {"date": "2020-08-26", "close": 1.825, "volume": 8808159.0}, {"date": "2020-08-27", "close": 1.89, "volume": 2844604.0}, {"date": "2020-08-28", "close": 1.93, "volume": 3211481.0}, {"date": "2020-08-31", "close": 2.05, "volume": 3606935.0}, {"date": "2020-09-01", "close": 1.94, "volume": 3946111.0}, {"date": "2020-09-02", "close": 1.93, "volume": 2593718.0}, {"date": "2020-09-03", "close": 1.82, "volume": 2025453.0}, {"date": "2020-09-04", "close": 1.83, "volume": 2207788.0}, {"date": "2020-09-08", "close": 1.79, "volume": 1823659.0}, {"date": "2020-09-09", "close": 1.85, "volume": 1229056.0}, {"date": "2020-09-10", "close": 1.85, "volume": 1870611.0}, {"date": "2020-09-11", "close": 1.82, "volume": 1937228.0}, {"date": "2020-09-14", "close": 1.99, "volume": 4191630.0}, {"date": "2020-09-15", "close": 1.85, "volume": 2194160.0}, {"date": "2020-09-16", "close": 1.81, "volume": 2332859.0}, {"date": "2020-09-17", "close": 1.84, "volume": 2606824.0}, {"date": "2020-09-18", "close": 1.96, "volume": 23380920.0}, {"date": "2020-09-21", "close": 1.875, "volume": 3416047.0}, {"date": "2020-09-22", "close": 1.8, "volume": 2943743.0}, {"date": "2020-09-23", "close": 1.68, "volume": 3412076.0}, {"date": "2020-09-24", "close": 1.68, "volume": 2423888.0}, {"date": "2020-09-25", "close": 1.69, "volume": 2101535.0}, {"date": "2020-09-28", "close": 1.71, "volume": 1449669.0}, {"date": "2020-09-29", "close": 1.76, "volume": 2510869.0}, {"date": "2020-09-30", "close": 1.74, "volume": 3008570.0}, {"date": "2020-10-01", "close": 1.77, "volume": 2932130.0}, {"date": "2020-10-02", "close": 1.82, "volume": 3255516.0}, {"date": "2020-10-05", "close": 1.99, "volume": 3369232.0}, {"date": "2020-10-06", "close": 1.97, "volume": 2958798.0}, {"date": "2020-10-07", "close": 2.04, "volume": 3468439.0}, {"date": "2020-10-08", "close": 1.99, "volume": 5580917.0}, {"date": "2020-10-09", "close": 2.0, "volume": 2409595.0}, {"date": "2020-10-12", "close": 1.99, "volume": 2173641.0}, {"date": "2020-10-13", "close": 2.03, "volume": 3370593.0}, {"date": "2020-10-14", "close": 2.05, "volume": 6126235.0}, {"date": "2020-10-15", "close": 2.0, "volume": 2976571.0}, {"date": "2020-10-16", "close": 1.93, "volume": 3094662.0}, {"date": "2020-10-19", "close": 1.88, "volume": 2105565.0}, {"date": "2020-10-20", "close": 1.85, "volume": 1543727.0}, {"date": "2020-10-21", "close": 1.83, "volume": 1727916.0}, {"date": "2020-10-22", "close": 1.88, "volume": 1456309.0}, {"date": "2020-10-23", "close": 1.89, "volume": 991695.0}, {"date": "2020-10-26", "close": 1.83, "volume": 1188202.0}, {"date": "2020-10-27", "close": 1.85, "volume": 984758.0}, {"date": "2020-10-28", "close": 1.79, "volume": 2046208.0}, {"date": "2020-10-29", "close": 1.82, "volume": 1778514.0}, {"date": "2020-10-30", "close": 1.74, "volume": 1852329.0}, {"date": "2020-11-02", "close": 1.75, "volume": 1840355.0}, {"date": "2020-11-03", "close": 1.79, "volume": 2237559.0}, {"date": "2020-11-04", "close": 1.86, "volume": 2392866.0}, {"date": "2020-11-05", "close": 1.83, "volume": 1514165.0}, {"date": "2020-11-06", "close": 1.77, "volume": 1694723.0}, {"date": "2020-11-09", "close": 1.78, "volume": 3517518.0}, {"date": "2020-11-10", "close": 1.85, "volume": 3649501.0}, {"date": "2020-11-11", "close": 1.92, "volume": 1760647.0}, {"date": "2020-11-12", "close": 1.95, "volume": 2006393.0}, {"date": "2020-11-13", "close": 1.97, "volume": 1522984.0}, {"date": "2020-11-16", "close": 1.99, "volume": 2449746.0}, {"date": "2020-11-17", "close": 1.98, "volume": 1359348.0}, {"date": "2020-11-18", "close": 1.9, "volume": 3175373.0}, {"date": "2020-11-19", "close": 1.84, "volume": 2200493.0}, {"date": "2020-11-20", "close": 1.88, "volume": 1947522.0}, {"date": "2020-11-23", "close": 1.86, "volume": 1823498.0}, {"date": "2020-11-24", "close": 1.81, "volume": 2516344.0}, {"date": "2020-11-25", "close": 1.81, "volume": 1651507.0}, {"date": "2020-11-27", "close": 1.87, "volume": 2031303.0}, {"date": "2020-11-30", "close": 1.865, "volume": 2549636.0}, {"date": "2020-12-01", "close": 1.84, "volume": 2292540.0}, {"date": "2020-12-02", "close": 1.79, "volume": 2506919.0}, {"date": "2020-12-03", "close": 1.78, "volume": 1651830.0}, {"date": "2020-12-04", "close": 1.81, "volume": 2537397.0}, {"date": "2020-12-07", "close": 1.78, "volume": 2315786.0}, {"date": "2020-12-08", "close": 1.74, "volume": 4400144.0}, {"date": "2020-12-09", "close": 1.72, "volume": 2813443.0}, {"date": "2020-12-10", "close": 1.745, "volume": 2020773.0}, {"date": "2020-12-11", "close": 1.73, "volume": 1552135.0}, {"date": "2020-12-14", "close": 1.74, "volume": 2862212.0}, {"date": "2020-12-15", "close": 1.68, "volume": 2937111.0}, {"date": "2020-12-16", "close": 1.69, "volume": 2555734.0}, {"date": "2020-12-17", "close": 1.75, "volume": 1816335.0}, {"date": "2020-12-18", "close": 1.69, "volume": 6248641.0}, {"date": "2020-12-21", "close": 1.66, "volume": 2860771.0}, {"date": "2020-12-22", "close": 1.62, "volume": 3079683.0}, {"date": "2020-12-23", "close": 1.68, "volume": 4203047.0}, {"date": "2020-12-24", "close": 1.62, "volume": 1123357.0}, {"date": "2020-12-28", "close": 1.57, "volume": 2681447.0}, {"date": "2020-12-29", "close": 1.55, "volume": 2928018.0}, {"date": "2020-12-30", "close": 1.59, "volume": 2013648.0}, {"date": "2020-12-31", "close": 1.59, "volume": 3421678.0}, {"date": "2021-01-04", "close": 1.63, "volume": 2514267.0}, {"date": "2021-01-05", "close": 1.61, "volume": 1719013.0}, {"date": "2021-01-06", "close": 1.6, "volume": 2462601.0}, {"date": "2021-01-07", "close": 1.68, "volume": 3839586.0}, {"date": "2021-01-08", "close": 1.71, "volume": 3895658.0}, {"date": "2021-01-11", "close": 1.64, "volume": 2107910.0}, {"date": "2021-01-12", "close": 1.64, "volume": 2528621.0}, {"date": "2021-01-13", "close": 1.62, "volume": 1640111.0}, {"date": "2021-01-14", "close": 1.695, "volume": 2547134.0}, {"date": "2021-01-15", "close": 1.65, "volume": 1874978.0}, {"date": "2021-01-19", "close": 1.77, "volume": 3251008.0}, {"date": "2021-01-20", "close": 1.74, "volume": 2298580.0}, {"date": "2021-01-21", "close": 1.67, "volume": 2226161.0}, {"date": "2021-01-22", "close": 1.73, "volume": 2085806.0}, {"date": "2021-01-25", "close": 1.76, "volume": 2372365.0}, {"date": "2021-01-26", "close": 1.72, "volume": 3406145.0}, {"date": "2021-01-27", "close": 1.73, "volume": 5212061.0}, {"date": "2021-01-28", "close": 1.71, "volume": 2632828.0}, {"date": "2021-01-29", "close": 1.78, "volume": 5199465.0}, {"date": "2021-02-01", "close": 1.9, "volume": 4528862.0}, {"date": "2021-02-02", "close": 2.055, "volume": 8435948.0}, {"date": "2021-02-03", "close": 2.1, "volume": 15645980.0}, {"date": "2021-02-04", "close": 1.95, "volume": 8373975.0}, {"date": "2021-02-05", "close": 1.97, "volume": 2732605.0}, {"date": "2021-02-08", "close": 2.05, "volume": 4726030.0}, {"date": "2021-02-09", "close": 2.05, "volume": 4730248.0}, {"date": "2021-02-10", "close": 1.95, "volume": 4635455.0}, {"date": "2021-02-11", "close": 1.91, "volume": 2783926.0}, {"date": "2021-02-12", "close": 1.92, "volume": 2899933.0}, {"date": "2021-02-16", "close": 1.87, "volume": 3938123.0}, {"date": "2021-02-17", "close": 1.99, "volume": 6796384.0}, {"date": "2021-02-18", "close": 1.93, "volume": 4052229.0}, {"date": "2021-02-19", "close": 2.06, "volume": 7016314.0}, {"date": "2021-02-22", "close": 2.04, "volume": 4608028.0}, {"date": "2021-02-23", "close": 1.92, "volume": 5347663.0}, {"date": "2021-02-24", "close": 1.89, "volume": 3421130.0}, {"date": "2021-02-25", "close": 1.81, "volume": 4459834.0}, {"date": "2021-02-26", "close": 1.79, "volume": 3172732.0}, {"date": "2021-03-01", "close": 1.86, "volume": 2764778.0}, {"date": "2021-03-02", "close": 1.78, "volume": 2873329.0}, {"date": "2021-03-03", "close": 1.7, "volume": 3565303.0}, {"date": "2021-03-04", "close": 1.77, "volume": 6306974.0}, {"date": "2021-03-05", "close": 1.8, "volume": 5116770.0}, {"date": "2021-03-08", "close": 1.77, "volume": 2535892.0}, {"date": "2021-03-09", "close": 1.86, "volume": 2619856.0}, {"date": "2021-03-10", "close": 1.83, "volume": 2217581.0}, {"date": "2021-03-11", "close": 1.89, "volume": 2937360.0}, {"date": "2021-03-12", "close": 1.72, "volume": 6993948.0}, {"date": "2021-03-15", "close": 1.72, "volume": 4052847.0}, {"date": "2021-03-16", "close": 1.77, "volume": 5328201.0}, {"date": "2021-03-17", "close": 1.81, "volume": 3509846.0}, {"date": "2021-03-18", "close": 1.75, "volume": 3853779.0}, {"date": "2021-03-19", "close": 1.83, "volume": 9308085.0}, {"date": "2021-03-22", "close": 1.79, "volume": 1715604.0}, {"date": "2021-03-23", "close": 1.65, "volume": 4313259.0}, {"date": "2021-03-24", "close": 1.55, "volume": 4098451.0}, {"date": "2021-03-25", "close": 1.62, "volume": 2760216.0}, {"date": "2021-03-26", "close": 1.59, "volume": 2606983.0}, {"date": "2021-03-29", "close": 1.53, "volume": 3061435.0}, {"date": "2021-03-30", "close": 1.52, "volume": 2027606.0}, {"date": "2021-03-31", "close": 1.58, "volume": 2571994.0}, {"date": "2021-04-01", "close": 1.62, "volume": 1226446.0}, {"date": "2021-04-05", "close": 1.6, "volume": 1851834.0}, {"date": "2021-04-06", "close": 1.59, "volume": 1400230.0}, {"date": "2021-04-07", "close": 1.52, "volume": 1470574.0}, {"date": "2021-04-08", "close": 1.52, "volume": 1735429.0}, {"date": "2021-04-09", "close": 1.48, "volume": 1860459.0}, {"date": "2021-04-12", "close": 1.42, "volume": 3000820.0}, {"date": "2021-04-13", "close": 1.43, "volume": 2281981.0}, {"date": "2021-04-14", "close": 1.51, "volume": 2709733.0}, {"date": "2021-04-15", "close": 1.51, "volume": 1766246.0}, {"date": "2021-04-16", "close": 1.47, "volume": 1679903.0}, {"date": "2021-04-19", "close": 1.4, "volume": 2262115.0}, {"date": "2021-04-20", "close": 1.4, "volume": 1856933.0}, {"date": "2021-04-21", "close": 1.48, "volume": 1603475.0}, {"date": "2021-04-22", "close": 1.49, "volume": 2330053.0}, {"date": "2021-04-23", "close": 1.43, "volume": 1628867.0}, {"date": "2021-04-26", "close": 1.51, "volume": 1722883.0}, {"date": "2021-04-27", "close": 1.48, "volume": 1405778.0}, {"date": "2021-04-28", "close": 1.52, "volume": 1439150.0}, {"date": "2021-04-29", "close": 1.51, "volume": 1225946.0}, {"date": "2021-04-30", "close": 1.45, "volume": 1992871.0}, {"date": "2021-05-03", "close": 1.43, "volume": 1200368.0}, {"date": "2021-05-04", "close": 1.37, "volume": 2288570.0}, {"date": "2021-05-05", "close": 1.37, "volume": 1247850.0}, {"date": "2021-05-06", "close": 1.34, "volume": 2458333.0}, {"date": "2021-05-07", "close": 1.33, "volume": 1314148.0}, {"date": "2021-05-10", "close": 1.25, "volume": 2327693.0}, {"date": "2021-05-11", "close": 1.39, "volume": 2773849.0}, {"date": "2021-05-12", "close": 1.38, "volume": 2341672.0}, {"date": "2021-05-13", "close": 1.34, "volume": 2219791.0}, {"date": "2021-05-14", "close": 1.43, "volume": 1822025.0}, {"date": "2021-05-17", "close": 1.43, "volume": 990155.0}, {"date": "2021-05-18", "close": 1.44, "volume": 903765.0}, {"date": "2021-05-19", "close": 1.41, "volume": 1285712.0}, {"date": "2021-05-20", "close": 1.45, "volume": 1314432.0}, {"date": "2021-05-21", "close": 1.43, "volume": 1175414.0}, {"date": "2021-05-24", "close": 1.38, "volume": 1144367.0}, {"date": "2021-05-25", "close": 1.34, "volume": 1193118.0}, {"date": "2021-05-26", "close": 1.42, "volume": 884430.0}, {"date": "2021-05-27", "close": 1.42, "volume": 2925473.0}, {"date": "2021-05-28", "close": 1.38, "volume": 1211238.0}, {"date": "2021-06-01", "close": 1.4, "volume": 939111.0}, {"date": "2021-06-02", "close": 1.44, "volume": 1307450.0}, {"date": "2021-06-03", "close": 1.4, "volume": 1102448.0}, {"date": "2021-06-04", "close": 1.39, "volume": 1024461.0}, {"date": "2021-06-07", "close": 1.49, "volume": 2433078.0}, {"date": "2021-06-08", "close": 1.48, "volume": 1501742.0}, {"date": "2021-06-09", "close": 1.5, "volume": 1415948.0}, {"date": "2021-06-10", "close": 1.49, "volume": 975921.0}, {"date": "2021-06-11", "close": 1.44, "volume": 1680716.0}, {"date": "2021-06-14", "close": 1.45, "volume": 2222236.0}, {"date": "2021-06-15", "close": 1.39, "volume": 1952695.0}, {"date": "2021-06-16", "close": 1.41, "volume": 1357401.0}, {"date": "2021-06-17", "close": 1.41, "volume": 6655527.0}, {"date": "2021-06-18", "close": 1.83, "volume": 348269100.0}, {"date": "2021-06-21", "close": 1.7, "volume": 34084790.0}, {"date": "2021-06-22", "close": 1.57, "volume": 14092410.0}, {"date": "2021-06-23", "close": 1.53, "volume": 11003780.0}, {"date": "2021-06-24", "close": 1.52, "volume": 4694434.0}, {"date": "2021-06-25", "close": 1.49, "volume": 7737189.0}, {"date": "2021-06-28", "close": 1.42, "volume": 4244933.0}, {"date": "2021-06-29", "close": 1.4, "volume": 4184255.0}, {"date": "2021-06-30", "close": 1.41, "volume": 2733003.0}, {"date": "2021-07-01", "close": 1.47, "volume": 3187515.0}, {"date": "2021-07-02", "close": 1.46, "volume": 2632546.0}, {"date": "2021-07-06", "close": 1.41, "volume": 1701976.0}, {"date": "2021-07-07", "close": 1.35, "volume": 3578498.0}, {"date": "2021-07-08", "close": 1.38, "volume": 2225272.0}, {"date": "2021-07-09", "close": 1.38, "volume": 2305932.0}, {"date": "2021-07-12", "close": 1.34, "volume": 2006845.0}, {"date": "2021-07-13", "close": 1.27, "volume": 2768713.0}, {"date": "2021-07-14", "close": 1.27, "volume": 2806134.0}, {"date": "2021-07-15", "close": 1.25, "volume": 2542330.0}, {"date": "2021-07-16", "close": 1.27, "volume": 2076389.0}, {"date": "2021-07-19", "close": 1.27, "volume": 1905002.0}, {"date": "2021-07-20", "close": 1.32, "volume": 1968837.0}, {"date": "2021-07-21", "close": 1.33, "volume": 1685753.0}, {"date": "2021-07-22", "close": 1.29, "volume": 1809273.0}, {"date": "2021-07-23", "close": 1.29, "volume": 1552083.0}, {"date": "2021-07-26", "close": 1.29, "volume": 1700526.0}, {"date": "2021-07-27", "close": 1.24, "volume": 2772913.0}, {"date": "2021-07-28", "close": 1.3, "volume": 1419533.0}, {"date": "2021-07-29", "close": 1.23, "volume": 1683310.0}, {"date": "2021-07-30", "close": 1.22, "volume": 3033451.0}, {"date": "2021-08-02", "close": 1.25, "volume": 1174161.0}, {"date": "2021-08-03", "close": 1.22, "volume": 1732271.0}, {"date": "2021-08-04", "close": 1.22, "volume": 1598610.0}, {"date": "2021-08-05", "close": 1.28, "volume": 2033257.0}, {"date": "2021-08-06", "close": 1.25, "volume": 1643031.0}, {"date": "2021-08-09", "close": 1.21, "volume": 1639949.0}, {"date": "2021-08-10", "close": 1.2, "volume": 1530195.0}, {"date": "2021-08-11", "close": 1.25, "volume": 2053129.0}, {"date": "2021-08-12", "close": 1.23, "volume": 1314420.0}, {"date": "2021-08-13", "close": 1.22, "volume": 1481131.0}, {"date": "2021-08-16", "close": 1.2, "volume": 1985211.0}, {"date": "2021-08-17", "close": 1.28, "volume": 2939341.0}, {"date": "2021-08-18", "close": 1.25, "volume": 1497462.0}, {"date": "2021-08-19", "close": 1.22, "volume": 1575426.0}, {"date": "2021-08-20", "close": 1.27, "volume": 2406571.0}, {"date": "2021-08-23", "close": 1.31, "volume": 4180701.0}, {"date": "2021-08-24", "close": 1.31, "volume": 1307301.0}, {"date": "2021-08-25", "close": 1.36, "volume": 1763446.0}, {"date": "2021-08-26", "close": 1.35, "volume": 1461960.0}, {"date": "2021-08-27", "close": 1.42, "volume": 1973304.0}, {"date": "2021-08-30", "close": 1.44, "volume": 1820003.0}, {"date": "2021-08-31", "close": 1.45, "volume": 1115766.0}, {"date": "2021-09-01", "close": 1.46, "volume": 1304551.0}, {"date": "2021-09-02", "close": 1.5, "volume": 1704925.0}, {"date": "2021-09-03", "close": 1.44, "volume": 1409287.0}, {"date": "2021-09-07", "close": 1.45, "volume": 1319519.0}, {"date": "2021-09-08", "close": 1.41, "volume": 1128915.0}, {"date": "2021-09-09", "close": 1.44, "volume": 1398177.0}, {"date": "2021-09-10", "close": 1.42, "volume": 1276391.0}, {"date": "2021-09-13", "close": 1.39, "volume": 2478606.0}, {"date": "2021-09-14", "close": 1.31, "volume": 2228496.0}, {"date": "2021-09-15", "close": 1.36, "volume": 1153468.0}, {"date": "2021-09-16", "close": 1.42, "volume": 1892220.0}, {"date": "2021-09-17", "close": 1.41, "volume": 7890556.0}, {"date": "2021-09-20", "close": 1.36, "volume": 1954173.0}, {"date": "2021-09-21", "close": 1.38, "volume": 1790721.0}, {"date": "2021-09-22", "close": 1.42, "volume": 1308644.0}, {"date": "2021-09-23", "close": 1.45, "volume": 1043502.0}, {"date": "2021-09-24", "close": 1.37, "volume": 1388386.0}, {"date": "2021-09-27", "close": 1.45, "volume": 1355618.0}, {"date": "2021-09-28", "close": 1.41, "volume": 1271702.0}, {"date": "2021-09-29", "close": 1.38, "volume": 1126076.0}, {"date": "2021-09-30", "close": 1.37, "volume": 947257.0}, {"date": "2021-10-01", "close": 1.38, "volume": 1389087.0}, {"date": "2021-10-04", "close": 1.34, "volume": 1545016.0}, {"date": "2021-10-05", "close": 1.33, "volume": 1275312.0}, {"date": "2021-10-06", "close": 1.32, "volume": 1194619.0}, {"date": "2021-10-07", "close": 1.34, "volume": 674152.0}, {"date": "2021-10-08", "close": 1.32, "volume": 725015.0}, {"date": "2021-10-11", "close": 1.34, "volume": 1886689.0}, {"date": "2021-10-12", "close": 1.38, "volume": 4027628.0}, {"date": "2021-10-13", "close": 1.43, "volume": 1225107.0}, {"date": "2021-10-14", "close": 1.42, "volume": 915170.0}, {"date": "2021-10-15", "close": 1.41, "volume": 1206923.0}, {"date": "2021-10-18", "close": 1.42, "volume": 1844341.0}, {"date": "2021-10-19", "close": 1.45, "volume": 813828.0}, {"date": "2021-10-20", "close": 1.45, "volume": 980044.0}, {"date": "2021-10-21", "close": 1.46, "volume": 1284013.0}, {"date": "2021-10-22", "close": 1.45, "volume": 1062396.0}, {"date": "2021-10-25", "close": 1.47, "volume": 1680643.0}, {"date": "2021-10-26", "close": 1.51, "volume": 2933714.0}, {"date": "2021-10-27", "close": 1.45, "volume": 2116849.0}, {"date": "2021-10-28", "close": 1.57, "volume": 1456194.0}, {"date": "2021-10-29", "close": 1.54, "volume": 1639063.0}, {"date": "2021-11-01", "close": 1.57, "volume": 2967043.0}, {"date": "2021-11-02", "close": 1.62, "volume": 2533384.0}, {"date": "2021-11-03", "close": 1.66, "volume": 3503154.0}, {"date": "2021-11-04", "close": 1.66, "volume": 2638235.0}, {"date": "2021-11-05", "close": 1.65, "volume": 2243069.0}, {"date": "2021-11-08", "close": 1.72, "volume": 1972893.0}, {"date": "2021-11-09", "close": 1.68, "volume": 1894583.0}, {"date": "2021-11-10", "close": 1.56, "volume": 2627454.0}, {"date": "2021-11-11", "close": 1.53, "volume": 1455434.0}, {"date": "2021-11-12", "close": 1.57, "volume": 1122396.0}, {"date": "2021-11-15", "close": 1.51, "volume": 1316868.0}, {"date": "2021-11-16", "close": 1.51, "volume": 1132889.0}, {"date": "2021-11-17", "close": 1.42, "volume": 2253716.0}, {"date": "2021-11-18", "close": 1.47, "volume": 2575366.0}, {"date": "2021-11-19", "close": 1.54, "volume": 2096001.0}, {"date": "2021-11-22", "close": 1.5, "volume": 2356898.0}, {"date": "2021-11-23", "close": 1.53, "volume": 2110658.0}, {"date": "2021-11-24", "close": 1.54, "volume": 1211754.0}, {"date": "2021-11-26", "close": 1.47, "volume": 1705797.0}, {"date": "2021-11-29", "close": 1.45, "volume": 1956972.0}, {"date": "2021-11-30", "close": 1.48, "volume": 1859045.0}, {"date": "2021-12-01", "close": 1.38, "volume": 2312375.0}, {"date": "2021-12-02", "close": 1.38, "volume": 1914801.0}, {"date": "2021-12-03", "close": 1.33, "volume": 2295120.0}, {"date": "2021-12-06", "close": 1.32, "volume": 2773400.0}, {"date": "2021-12-07", "close": 1.44, "volume": 2465652.0}, {"date": "2021-12-08", "close": 1.45, "volume": 1350567.0}, {"date": "2021-12-09", "close": 1.35, "volume": 1883298.0}, {"date": "2021-12-10", "close": 1.31, "volume": 1638431.0}, {"date": "2021-12-13", "close": 1.33, "volume": 1390539.0}, {"date": "2021-12-14", "close": 1.28, "volume": 1942165.0}, {"date": "2021-12-15", "close": 1.37, "volume": 2324886.0}, {"date": "2021-12-16", "close": 1.31, "volume": 1461047.0}, {"date": "2021-12-17", "close": 1.34, "volume": 7531660.0}, {"date": "2021-12-20", "close": 1.34, "volume": 1775180.0}, {"date": "2021-12-21", "close": 1.32, "volume": 1931712.0}, {"date": "2021-12-22", "close": 1.35, "volume": 1426212.0}, {"date": "2021-12-23", "close": 1.37, "volume": 1484221.0}, {"date": "2021-12-27", "close": 1.32, "volume": 1533341.0}, {"date": "2021-12-28", "close": 1.26, "volume": 2360868.0}, {"date": "2021-12-29", "close": 1.24, "volume": 3642541.0}, {"date": "2021-12-30", "close": 1.25, "volume": 3549570.0}, {"date": "2021-12-31", "close": 1.22, "volume": 2464424.0}, {"date": "2022-01-03", "close": 1.31, "volume": 2203446.0}, {"date": "2022-01-04", "close": 1.23, "volume": 2478920.0}, {"date": "2022-01-05", "close": 1.17, "volume": 3431617.0}, {"date": "2022-01-06", "close": 1.2, "volume": 1719147.0}, {"date": "2022-01-07", "close": 1.17, "volume": 1236376.0}, {"date": "2022-01-10", "close": 1.18, "volume": 2971165.0}, {"date": "2022-01-11", "close": 1.21, "volume": 1653997.0}, {"date": "2022-01-12", "close": 1.13, "volume": 1806591.0}, {"date": "2022-01-13", "close": 1.12, "volume": 1554278.0}, {"date": "2022-01-14", "close": 1.2, "volume": 2178769.0}, {"date": "2022-01-18", "close": 1.1, "volume": 2520092.0}, {"date": "2022-01-19", "close": 1.1, "volume": 2230097.0}, {"date": "2022-01-20", "close": 1.08, "volume": 2608785.0}, {"date": "2022-01-21", "close": 1.05, "volume": 2474296.0}, {"date": "2022-01-24", "close": 1.11, "volume": 3256436.0}, {"date": "2022-01-25", "close": 1.1, "volume": 1626680.0}, {"date": "2022-01-26", "close": 1.06, "volume": 2109503.0}, {"date": "2022-01-27", "close": 1.01, "volume": 1809998.0}, {"date": "2022-01-28", "close": 1.07, "volume": 1776654.0}, {"date": "2022-01-31", "close": 1.12, "volume": 1911361.0}, {"date": "2022-02-01", "close": 1.09, "volume": 1937404.0}, {"date": "2022-02-02", "close": 1.04, "volume": 1938331.0}, {"date": "2022-02-03", "close": 0.99, "volume": 2960235.0}, {"date": "2022-02-04", "close": 1.01, "volume": 2844761.0}, {"date": "2022-02-07", "close": 1.03, "volume": 1675864.0}, {"date": "2022-02-08", "close": 1.01, "volume": 1174025.0}, {"date": "2022-02-09", "close": 1.08, "volume": 2249177.0}, {"date": "2022-02-10", "close": 1.03, "volume": 2091876.0}, {"date": "2022-02-11", "close": 1.02, "volume": 1892019.0}, {"date": "2022-02-14", "close": 1.01, "volume": 1646322.0}, {"date": "2022-02-15", "close": 1.06, "volume": 1206538.0}, {"date": "2022-02-16", "close": 1.06, "volume": 1082635.0}, {"date": "2022-02-17", "close": 1.03, "volume": 1540327.0}, {"date": "2022-02-18", "close": 1.04, "volume": 1146843.0}, {"date": "2022-02-22", "close": 1.03, "volume": 2141980.0}, {"date": "2022-02-23", "close": 1.03, "volume": 2325907.0}, {"date": "2022-02-24", "close": 1.14, "volume": 2860503.0}, {"date": "2022-02-25", "close": 1.1, "volume": 2148099.0}, {"date": "2022-02-28", "close": 1.09, "volume": 1218621.0}, {"date": "2022-03-01", "close": 1.07, "volume": 1282215.0}, {"date": "2022-03-02", "close": 1.06, "volume": 1401089.0}, {"date": "2022-03-03", "close": 1.03, "volume": 1534785.0}, {"date": "2022-03-04", "close": 1.02, "volume": 958756.0}, {"date": "2022-03-07", "close": 1.03, "volume": 879233.0}, {"date": "2022-03-08", "close": 1.04, "volume": 1389771.0}, {"date": "2022-03-09", "close": 1.08, "volume": 2273480.0}, {"date": "2022-03-10", "close": 1.1, "volume": 1473601.0}, {"date": "2022-03-11", "close": 1.09, "volume": 1758995.0}, {"date": "2022-03-14", "close": 1.01, "volume": 2009326.0}, {"date": "2022-03-15", "close": 1.04, "volume": 1059616.0}, {"date": "2022-03-16", "close": 1.03, "volume": 2801980.0}, {"date": "2022-03-17", "close": 1.17, "volume": 3762177.0}, {"date": "2022-03-18", "close": 1.22, "volume": 3621255.0}, {"date": "2022-03-21", "close": 1.19, "volume": 1684759.0}, {"date": "2022-03-22", "close": 1.25, "volume": 1826455.0}, {"date": "2022-03-23", "close": 1.2, "volume": 878619.0}, {"date": "2022-03-24", "close": 1.24, "volume": 832655.0}, {"date": "2022-03-25", "close": 1.19, "volume": 937796.0}, {"date": "2022-03-28", "close": 1.21, "volume": 959776.0}, {"date": "2022-03-29", "close": 1.28, "volume": 3279896.0}, {"date": "2022-03-30", "close": 1.6, "volume": 19461560.0}, {"date": "2022-03-31", "close": 1.36, "volume": 5771697.0}, {"date": "2022-04-01", "close": 1.52, "volume": 3381204.0}, {"date": "2022-04-04", "close": 1.62, "volume": 4839039.0}, {"date": "2022-04-05", "close": 1.56, "volume": 2641916.0}, {"date": "2022-04-06", "close": 1.65, "volume": 2878325.0}, {"date": "2022-04-07", "close": 1.64, "volume": 2501031.0}, {"date": "2022-04-08", "close": 1.58, "volume": 1994121.0}, {"date": "2022-04-11", "close": 1.44, "volume": 2020772.0}, {"date": "2022-04-12", "close": 1.51, "volume": 2441204.0}, {"date": "2022-04-13", "close": 1.65, "volume": 2924747.0}, {"date": "2022-04-14", "close": 1.54, "volume": 2418852.0}, {"date": "2022-04-18", "close": 1.41, "volume": 2254860.0}, {"date": "2022-04-19", "close": 1.5, "volume": 2133392.0}, {"date": "2022-04-20", "close": 1.47, "volume": 1206423.0}, {"date": "2022-04-21", "close": 1.42, "volume": 1668667.0}, {"date": "2022-04-22", "close": 1.46, "volume": 1838625.0}, {"date": "2022-04-25", "close": 1.58, "volume": 2371894.0}, {"date": "2022-04-26", "close": 1.47, "volume": 1980247.0}, {"date": "2022-04-27", "close": 1.46, "volume": 1483334.0}, {"date": "2022-04-28", "close": 1.48, "volume": 1802551.0}, {"date": "2022-04-29", "close": 1.41, "volume": 1640238.0}, {"date": "2022-05-02", "close": 1.49, "volume": 1826319.0}, {"date": "2022-05-03", "close": 1.45, "volume": 2305435.0}, {"date": "2022-05-04", "close": 1.5, "volume": 1727566.0}, {"date": "2022-05-05", "close": 1.4, "volume": 2150295.0}, {"date": "2022-05-06", "close": 1.3, "volume": 2490173.0}, {"date": "2022-05-09", "close": 1.23, "volume": 2916813.0}, {"date": "2022-05-10", "close": 1.48, "volume": 4260620.0}, {"date": "2022-05-11", "close": 1.39, "volume": 4654892.0}, {"date": "2022-05-12", "close": 1.43, "volume": 2449870.0}, {"date": "2022-05-13", "close": 1.45, "volume": 2176277.0}, {"date": "2022-05-16", "close": 1.41, "volume": 1124346.0}, {"date": "2022-05-17", "close": 1.42, "volume": 3427954.0}, {"date": "2022-05-18", "close": 1.3, "volume": 2853713.0}, {"date": "2022-05-19", "close": 1.32, "volume": 2977981.0}, {"date": "2022-05-20", "close": 1.33, "volume": 2889647.0}, {"date": "2022-05-23", "close": 1.27, "volume": 1744135.0}, {"date": "2022-05-24", "close": 1.27, "volume": 1759220.0}, {"date": "2022-05-25", "close": 1.29, "volume": 1407757.0}, {"date": "2022-05-26", "close": 1.29, "volume": 916148.0}, {"date": "2022-05-27", "close": 1.4, "volume": 1750859.0}, {"date": "2022-05-31", "close": 1.38, "volume": 2030050.0}, {"date": "2022-06-01", "close": 1.33, "volume": 1342835.0}, {"date": "2022-06-02", "close": 1.33, "volume": 1253255.0}, {"date": "2022-06-03", "close": 1.38, "volume": 1518245.0}, {"date": "2022-06-06", "close": 1.32, "volume": 1781096.0}, {"date": "2022-06-07", "close": 1.37, "volume": 2231457.0}, {"date": "2022-06-08", "close": 1.41, "volume": 1901813.0}, {"date": "2022-06-09", "close": 1.41, "volume": 2508313.0}, {"date": "2022-06-10", "close": 1.35, "volume": 2270715.0}, {"date": "2022-06-13", "close": 1.28, "volume": 3357369.0}, {"date": "2022-06-14", "close": 1.28, "volume": 1673415.0}, {"date": "2022-06-15", "close": 1.3, "volume": 1893861.0}, {"date": "2022-06-16", "close": 1.19, "volume": 2977548.0}, {"date": "2022-06-17", "close": 1.23, "volume": 8461271.0}, {"date": "2022-06-21", "close": 1.25, "volume": 2485088.0}, {"date": "2022-06-22", "close": 1.29, "volume": 2434268.0}, {"date": "2022-06-23", "close": 1.36, "volume": 2656614.0}, {"date": "2022-06-24", "close": 1.37, "volume": 8977142.0}, {"date": "2022-06-27", "close": 1.41, "volume": 1126777.0}, {"date": "2022-06-28", "close": 1.5, "volume": 8407022.0}, {"date": "2022-06-29", "close": 1.52, "volume": 2147599.0}, {"date": "2022-06-30", "close": 1.55, "volume": 1992180.0}, {"date": "2022-07-01", "close": 1.67, "volume": 3605338.0}, {"date": "2022-07-05", "close": 1.81, "volume": 5560522.0}, {"date": "2022-07-06", "close": 1.86, "volume": 3652138.0}, {"date": "2022-07-07", "close": 1.97, "volume": 4193792.0}, {"date": "2022-07-08", "close": 1.93, "volume": 3588894.0}, {"date": "2022-07-11", "close": 1.77, "volume": 2307786.0}, {"date": "2022-07-12", "close": 1.84, "volume": 2096559.0}, {"date": "2022-07-13", "close": 1.85, "volume": 2010729.0}, {"date": "2022-07-14", "close": 1.82, "volume": 1595876.0}, {"date": "2022-07-15", "close": 1.82, "volume": 1752842.0}, {"date": "2022-07-18", "close": 1.73, "volume": 1680052.0}, {"date": "2022-07-19", "close": 1.84, "volume": 1939066.0}, {"date": "2022-07-20", "close": 1.94, "volume": 3081353.0}, {"date": "2022-07-21", "close": 1.88, "volume": 1524449.0}, {"date": "2022-07-22", "close": 1.8, "volume": 1774210.0}, {"date": "2022-07-25", "close": 1.85, "volume": 1067825.0}, {"date": "2022-07-26", "close": 1.92, "volume": 2936197.0}, {"date": "2022-07-27", "close": 1.97, "volume": 1881952.0}, {"date": "2022-07-28", "close": 1.97, "volume": 1931436.0}, {"date": "2022-07-29", "close": 1.9, "volume": 1760412.0}, {"date": "2022-08-01", "close": 1.86, "volume": 1651011.0}, {"date": "2022-08-02", "close": 1.94, "volume": 1493284.0}, {"date": "2022-08-03", "close": 2.04, "volume": 4234548.0}, {"date": "2022-08-04", "close": 2.46, "volume": 13647070.0}, {"date": "2022-08-05", "close": 2.42, "volume": 6147186.0}, {"date": "2022-08-08", "close": 2.24, "volume": 6798038.0}, {"date": "2022-08-09", "close": 2.07, "volume": 4365467.0}, {"date": "2022-08-10", "close": 2.17, "volume": 4180980.0}, {"date": "2022-08-11", "close": 2.05, "volume": 3465006.0}, {"date": "2022-08-12", "close": 2.35, "volume": 4989113.0}, {"date": "2022-08-15", "close": 2.37, "volume": 2957862.0}, {"date": "2022-08-16", "close": 2.22, "volume": 4092314.0}, {"date": "2022-08-17", "close": 2.15, "volume": 2394225.0}, {"date": "2022-08-18", "close": 2.19, "volume": 4024194.0}, {"date": "2022-08-19", "close": 2.23, "volume": 9787127.0}, {"date": "2022-08-22", "close": 2.18, "volume": 3340450.0}, {"date": "2022-08-23", "close": 2.4, "volume": 4702492.0}, {"date": "2022-08-24", "close": 2.35, "volume": 4767358.0}, {"date": "2022-08-25", "close": 2.38, "volume": 2928253.0}, {"date": "2022-08-26", "close": 2.39, "volume": 4536543.0}, {"date": "2022-08-29", "close": 2.32, "volume": 3937876.0}, {"date": "2022-08-30", "close": 2.3, "volume": 2867636.0}, {"date": "2022-08-31", "close": 2.64, "volume": 7422081.0}, {"date": "2022-09-01", "close": 2.68, "volume": 3400250.0}, {"date": "2022-09-02", "close": 2.66, "volume": 4556968.0}, {"date": "2022-09-06", "close": 2.54, "volume": 3791675.0}, {"date": "2022-09-07", "close": 2.72, "volume": 4935666.0}, {"date": "2022-09-08", "close": 2.73, "volume": 3446172.0}, {"date": "2022-09-09", "close": 2.65, "volume": 2746367.0}, {"date": "2022-09-12", "close": 2.78, "volume": 3334455.0}, {"date": "2022-09-13", "close": 2.94, "volume": 5438712.0}, {"date": "2022-09-14", "close": 2.86, "volume": 6365028.0}, {"date": "2022-09-15", "close": 2.9, "volume": 3269451.0}, {"date": "2022-09-16", "close": 2.7, "volume": 6980009.0}, {"date": "2022-09-19", "close": 2.64, "volume": 4994092.0}, {"date": "2022-09-20", "close": 2.67, "volume": 2046121.0}, {"date": "2022-09-21", "close": 2.54, "volume": 3214649.0}, {"date": "2022-09-22", "close": 2.46, "volume": 4014945.0}, {"date": "2022-09-23", "close": 2.3, "volume": 7409821.0}, {"date": "2022-09-26", "close": 2.26, "volume": 3516962.0}, {"date": "2022-09-27", "close": 2.29, "volume": 2629165.0}, {"date": "2022-09-28", "close": 2.47, "volume": 3860226.0}, {"date": "2022-09-29", "close": 2.31, "volume": 2192934.0}, {"date": "2022-09-30", "close": 2.34, "volume": 2777217.0}, {"date": "2022-10-03", "close": 2.37, "volume": 2193702.0}, {"date": "2022-10-04", "close": 2.38, "volume": 2525615.0}, {"date": "2022-10-05", "close": 2.3, "volume": 3401974.0}, {"date": "2022-10-06", "close": 2.26, "volume": 2802576.0}, {"date": "2022-10-07", "close": 2.17, "volume": 2377645.0}, {"date": "2022-10-10", "close": 2.1, "volume": 2781863.0}, {"date": "2022-10-11", "close": 2.17, "volume": 3774241.0}, {"date": "2022-10-12", "close": 2.26, "volume": 6991545.0}, {"date": "2022-10-13", "close": 2.34, "volume": 4066685.0}, {"date": "2022-10-14", "close": 2.2, "volume": 4487393.0}, {"date": "2022-10-17", "close": 2.29, "volume": 2588222.0}, {"date": "2022-10-18", "close": 2.38, "volume": 2470040.0}, {"date": "2022-10-19", "close": 2.25, "volume": 2876446.0}, {"date": "2022-10-20", "close": 2.27, "volume": 4059771.0}, {"date": "2022-10-21", "close": 2.32, "volume": 3088752.0}, {"date": "2022-10-24", "close": 2.28, "volume": 2543416.0}, {"date": "2022-10-25", "close": 2.39, "volume": 2655523.0}, {"date": "2022-10-26", "close": 2.39, "volume": 2692258.0}, {"date": "2022-10-27", "close": 2.3, "volume": 2799580.0}, {"date": "2022-10-28", "close": 2.41, "volume": 6650162.0}, {"date": "2022-10-31", "close": 2.22, "volume": 7485994.0}, {"date": "2022-11-01", "close": 2.15, "volume": 5003422.0}, {"date": "2022-11-02", "close": 2.15, "volume": 3181459.0}, {"date": "2022-11-03", "close": 2.03, "volume": 3578467.0}, {"date": "2022-11-04", "close": 2.1, "volume": 4636818.0}, {"date": "2022-11-07", "close": 2.1, "volume": 4079549.0}, {"date": "2022-11-08", "close": 2.17, "volume": 3616652.0}, {"date": "2022-11-09", "close": 2.08, "volume": 2105379.0}, {"date": "2022-11-10", "close": 2.26, "volume": 4021177.0}, {"date": "2022-11-11", "close": 2.27, "volume": 4421234.0}, {"date": "2022-11-14", "close": 2.27, "volume": 2092360.0}, {"date": "2022-11-15", "close": 2.27, "volume": 2701009.0}, {"date": "2022-11-16", "close": 2.24, "volume": 2306446.0}, {"date": "2022-11-17", "close": 2.25, "volume": 2223673.0}, {"date": "2022-11-18", "close": 2.26, "volume": 1666737.0}, {"date": "2022-11-21", "close": 2.15, "volume": 2948868.0}, {"date": "2022-11-22", "close": 2.26, "volume": 2102602.0}, {"date": "2022-11-23", "close": 2.2, "volume": 2563368.0}, {"date": "2022-11-25", "close": 2.22, "volume": 626232.0}, {"date": "2022-11-28", "close": 2.29, "volume": 2867578.0}, {"date": "2022-11-29", "close": 2.37, "volume": 2606869.0}, {"date": "2022-11-30", "close": 2.32, "volume": 4775135.0}, {"date": "2022-12-01", "close": 2.24, "volume": 2667599.0}, {"date": "2022-12-02", "close": 2.3, "volume": 2808122.0}, {"date": "2022-12-05", "close": 2.29, "volume": 4909572.0}, {"date": "2022-12-06", "close": 2.29, "volume": 4557932.0}, {"date": "2022-12-07", "close": 2.29, "volume": 2563115.0}, {"date": "2022-12-08", "close": 2.3, "volume": 2037897.0}, {"date": "2022-12-09", "close": 2.28, "volume": 2082706.0}, {"date": "2022-12-12", "close": 2.38, "volume": 5403906.0}, {"date": "2022-12-13", "close": 2.36, "volume": 6405189.0}, {"date": "2022-12-14", "close": 2.35, "volume": 7619733.0}, {"date": "2022-12-15", "close": 2.3, "volume": 5092024.0}, {"date": "2022-12-16", "close": 2.28, "volume": 16297650.0}, {"date": "2022-12-19", "close": 2.04, "volume": 7320425.0}, {"date": "2022-12-20", "close": 2.04, "volume": 5599411.0}, {"date": "2022-12-21", "close": 2.08, "volume": 4965117.0}, {"date": "2022-12-22", "close": 2.13, "volume": 3607983.0}, {"date": "2022-12-23", "close": 2.09, "volume": 2657325.0}, {"date": "2022-12-27", "close": 2.04, "volume": 3402926.0}, {"date": "2022-12-28", "close": 2.07, "volume": 2555013.0}, {"date": "2022-12-29", "close": 2.1, "volume": 5397975.0}, {"date": "2022-12-30", "close": 2.42, "volume": 7438851.0}, {"date": "2023-01-03", "close": 2.4, "volume": 8674927.0}, {"date": "2023-01-04", "close": 3.19, "volume": 121988900.0}, {"date": "2023-01-05", "close": 2.48, "volume": 37685500.0}, {"date": "2023-01-06", "close": 2.5, "volume": 41117270.0}, {"date": "2023-01-09", "close": 2.95, "volume": 25224180.0}, {"date": "2023-01-10", "close": 3.3, "volume": 20720830.0}, {"date": "2023-01-11", "close": 3.3, "volume": 16337080.0}, {"date": "2023-01-12", "close": 3.22, "volume": 9592168.0}, {"date": "2023-01-13", "close": 3.16, "volume": 8060303.0}, {"date": "2023-01-17", "close": 3.17, "volume": 7440021.0}, {"date": "2023-01-18", "close": 3.12, "volume": 5397263.0}, {"date": "2023-01-19", "close": 3.07, "volume": 4580270.0}, {"date": "2023-01-20", "close": 3.19, "volume": 7912111.0}, {"date": "2023-01-23", "close": 3.27, "volume": 5039965.0}, {"date": "2023-01-24", "close": 3.4, "volume": 7193514.0}, {"date": "2023-01-25", "close": 3.4, "volume": 5356239.0}, {"date": "2023-01-26", "close": 3.37, "volume": 3304382.0}, {"date": "2023-01-27", "close": 3.34, "volume": 3635654.0}, {"date": "2023-01-30", "close": 3.2, "volume": 3931020.0}, {"date": "2023-01-31", "close": 3.3, "volume": 4310529.0}, {"date": "2023-02-01", "close": 3.38, "volume": 4136297.0}, {"date": "2023-02-02", "close": 3.34, "volume": 4381793.0}, {"date": "2023-02-03", "close": 3.22, "volume": 4665525.0}, {"date": "2023-02-06", "close": 3.23, "volume": 4236582.0}, {"date": "2023-02-07", "close": 3.2, "volume": 4600192.0}, {"date": "2023-02-08", "close": 3.05, "volume": 4462853.0}, {"date": "2023-02-09", "close": 3.01, "volume": 5458287.0}, {"date": "2023-02-10", "close": 3.01, "volume": 4173332.0}, {"date": "2023-02-13", "close": 2.7, "volume": 8507875.0}, {"date": "2023-02-14", "close": 2.66, "volume": 5533500.0}, {"date": "2023-02-15", "close": 2.69, "volume": 3735112.0}, {"date": "2023-02-16", "close": 2.72, "volume": 4442438.0}, {"date": "2023-02-17", "close": 2.81, "volume": 4404206.0}, {"date": "2023-02-21", "close": 2.76, "volume": 4565061.0}, {"date": "2023-02-22", "close": 2.83, "volume": 3983471.0}, {"date": "2023-02-23", "close": 2.78, "volume": 3574024.0}, {"date": "2023-02-24", "close": 2.7, "volume": 2838175.0}, {"date": "2023-02-27", "close": 2.74, "volume": 2337528.0}, {"date": "2023-02-28", "close": 2.78, "volume": 7781923.0}, {"date": "2023-03-01", "close": 2.78, "volume": 3020423.0}, {"date": "2023-03-02", "close": 2.8, "volume": 2516809.0}, {"date": "2023-03-03", "close": 2.88, "volume": 3176273.0}, {"date": "2023-03-06", "close": 2.83, "volume": 3532500.0}, {"date": "2023-03-07", "close": 2.79, "volume": 2914362.0}, {"date": "2023-03-08", "close": 2.82, "volume": 2784995.0}, {"date": "2023-03-09", "close": 2.68, "volume": 5401231.0}, {"date": "2023-03-10", "close": 2.57, "volume": 11470020.0}, {"date": "2023-03-13", "close": 2.68, "volume": 5752795.0}, {"date": "2023-03-14", "close": 2.74, "volume": 5097877.0}, {"date": "2023-03-15", "close": 2.62, "volume": 6404159.0}, {"date": "2023-03-16", "close": 2.65, "volume": 3972579.0}, {"date": "2023-03-17", "close": 2.53, "volume": 26320120.0}, {"date": "2023-03-20", "close": 2.46, "volume": 3753870.0}, {"date": "2023-03-21", "close": 2.34, "volume": 6744113.0}, {"date": "2023-03-22", "close": 2.3, "volume": 6207763.0}, {"date": "2023-03-23", "close": 2.28, "volume": 4538906.0}, {"date": "2023-03-24", "close": 2.33, "volume": 3717401.0}, {"date": "2023-03-27", "close": 2.34, "volume": 3836020.0}, {"date": "2023-03-28", "close": 2.17, "volume": 4154702.0}, {"date": "2023-03-29", "close": 2.23, "volume": 5141212.0}, {"date": "2023-03-30", "close": 2.14, "volume": 4124258.0}, {"date": "2023-03-31", "close": 2.17, "volume": 4725645.0}, {"date": "2023-04-03", "close": 2.17, "volume": 4811387.0}, {"date": "2023-04-04", "close": 2.07, "volume": 8703397.0}, {"date": "2023-04-05", "close": 2.0, "volume": 6075933.0}, {"date": "2023-04-06", "close": 2.05, "volume": 5297079.0}, {"date": "2023-04-10", "close": 2.02, "volume": 3260174.0}, {"date": "2023-04-11", "close": 2.01, "volume": 5337092.0}, {"date": "2023-04-12", "close": 1.97, "volume": 4201176.0}, {"date": "2023-04-13", "close": 2.04, "volume": 5943508.0}, {"date": "2023-04-14", "close": 1.97, "volume": 3417126.0}, {"date": "2023-04-17", "close": 2.05, "volume": 5120883.0}, {"date": "2023-04-18", "close": 2.08, "volume": 2421623.0}, {"date": "2023-04-19", "close": 2.49, "volume": 19992950.0}, {"date": "2023-04-20", "close": 2.51, "volume": 13744900.0}, {"date": "2023-04-21", "close": 2.67, "volume": 6522820.0}, {"date": "2023-04-24", "close": 2.65, "volume": 7572125.0}, {"date": "2023-04-25", "close": 2.42, "volume": 4266829.0}, {"date": "2023-04-26", "close": 2.43, "volume": 3785818.0}, {"date": "2023-04-27", "close": 2.38, "volume": 3408373.0}, {"date": "2023-04-28", "close": 2.46, "volume": 3453935.0}, {"date": "2023-05-01", "close": 2.56, "volume": 3894822.0}, {"date": "2023-05-02", "close": 2.48, "volume": 4707478.0}, {"date": "2023-05-03", "close": 2.67, "volume": 5251546.0}, {"date": "2023-05-04", "close": 2.7, "volume": 4621802.0}, {"date": "2023-05-05", "close": 2.76, "volume": 3973024.0}, {"date": "2023-05-08", "close": 2.75, "volume": 3884536.0}, {"date": "2023-05-09", "close": 2.81, "volume": 5112380.0}, {"date": "2023-05-10", "close": 2.82, "volume": 4087758.0}, {"date": "2023-05-11", "close": 2.89, "volume": 7098328.0}, {"date": "2023-05-12", "close": 3.1, "volume": 10014190.0}, {"date": "2023-05-15", "close": 3.04, "volume": 5520938.0}, {"date": "2023-05-16", "close": 2.99, "volume": 4436224.0}, {"date": "2023-05-17", "close": 3.02, "volume": 5190930.0}, {"date": "2023-05-18", "close": 2.98, "volume": 4749675.0}, {"date": "2023-05-19", "close": 3.08, "volume": 5697300.0}, {"date": "2023-05-22", "close": 3.15, "volume": 6209960.0}, {"date": "2023-05-23", "close": 3.07, "volume": 6277938.0}, {"date": "2023-05-24", "close": 3.14, "volume": 5565768.0}, {"date": "2023-05-25", "close": 3.13, "volume": 4706878.0}, {"date": "2023-05-26", "close": 3.25, "volume": 13682140.0}, {"date": "2023-05-30", "close": 3.32, "volume": 5372493.0}, {"date": "2023-05-31", "close": 3.27, "volume": 6495733.0}, {"date": "2023-06-01", "close": 3.38, "volume": 4133055.0}, {"date": "2023-06-02", "close": 3.6, "volume": 16831870.0}, {"date": "2023-06-05", "close": 3.62, "volume": 7673398.0}, {"date": "2023-06-06", "close": 3.6, "volume": 5755700.0}, {"date": "2023-06-07", "close": 3.56, "volume": 3982840.0}, {"date": "2023-06-08", "close": 3.69, "volume": 5232592.0}, {"date": "2023-06-09", "close": 3.6, "volume": 6907102.0}, {"date": "2023-06-12", "close": 3.39, "volume": 10097320.0}, {"date": "2023-06-13", "close": 3.26, "volume": 11805210.0}, {"date": "2023-06-14", "close": 3.09, "volume": 10774210.0}, {"date": "2023-06-15", "close": 3.03, "volume": 11455920.0}, {"date": "2023-06-16", "close": 3.0, "volume": 20823760.0}, {"date": "2023-06-20", "close": 3.15, "volume": 8882244.0}, {"date": "2023-06-21", "close": 3.22, "volume": 5377075.0}, {"date": "2023-06-22", "close": 3.12, "volume": 3542230.0}, {"date": "2023-06-23", "close": 3.16, "volume": 19736180.0}, {"date": "2023-06-26", "close": 3.07, "volume": 4813837.0}, {"date": "2023-06-27", "close": 3.05, "volume": 3585854.0}, {"date": "2023-06-28", "close": 3.11, "volume": 2683597.0}, {"date": "2023-06-29", "close": 3.08, "volume": 5348383.0}, {"date": "2023-06-30", "close": 3.21, "volume": 3949067.0}, {"date": "2023-07-03", "close": 3.18, "volume": 1944220.0}, {"date": "2023-07-05", "close": 3.17, "volume": 2582116.0}, {"date": "2023-07-06", "close": 3.14, "volume": 5632644.0}, {"date": "2023-07-07", "close": 3.14, "volume": 3409910.0}, {"date": "2023-07-10", "close": 3.2, "volume": 3842860.0}, {"date": "2023-07-11", "close": 3.14, "volume": 2690825.0}, {"date": "2023-07-12", "close": 3.17, "volume": 2071771.0}, {"date": "2023-07-13", "close": 3.21, "volume": 2740036.0}, {"date": "2023-07-14", "close": 3.22, "volume": 2283886.0}, {"date": "2023-07-17", "close": 3.28, "volume": 3101461.0}, {"date": "2023-07-18", "close": 3.21, "volume": 2509661.0}, {"date": "2023-07-19", "close": 3.24, "volume": 2046376.0}, {"date": "2023-07-20", "close": 3.11, "volume": 3464489.0}, {"date": "2023-07-21", "close": 3.07, "volume": 2705755.0}, {"date": "2023-07-24", "close": 3.03, "volume": 2851812.0}, {"date": "2023-07-25", "close": 3.0, "volume": 1774844.0}, {"date": "2023-07-26", "close": 3.06, "volume": 2867623.0}, {"date": "2023-07-27", "close": 3.01, "volume": 2870004.0}, {"date": "2023-07-28", "close": 3.18, "volume": 3962907.0}, {"date": "2023-07-31", "close": 3.24, "volume": 2025312.0}, {"date": "2023-08-01", "close": 3.21, "volume": 2113692.0}, {"date": "2023-08-02", "close": 3.2, "volume": 2356088.0}, {"date": "2023-08-03", "close": 3.16, "volume": 2559128.0}, {"date": "2023-08-04", "close": 2.96, "volume": 8502858.0}, {"date": "2023-08-07", "close": 2.92, "volume": 4980112.0}, {"date": "2023-08-08", "close": 2.96, "volume": 4065979.0}, {"date": "2023-08-09", "close": 3.02, "volume": 4397426.0}, {"date": "2023-08-10", "close": 3.01, "volume": 3909309.0}, {"date": "2023-08-11", "close": 3.02, "volume": 3231762.0}, {"date": "2023-08-14", "close": 2.91, "volume": 3493058.0}, {"date": "2023-08-15", "close": 2.98, "volume": 2732201.0}, {"date": "2023-08-16", "close": 2.7, "volume": 6881989.0}, {"date": "2023-08-17", "close": 2.55, "volume": 5900302.0}, {"date": "2023-08-18", "close": 2.61, "volume": 7802380.0}, {"date": "2023-08-21", "close": 2.63, "volume": 9912188.0}, {"date": "2023-08-22", "close": 2.28, "volume": 12757570.0}, {"date": "2023-08-23", "close": 2.29, "volume": 5718553.0}, {"date": "2023-08-24", "close": 2.31, "volume": 4578434.0}, {"date": "2023-08-25", "close": 2.47, "volume": 6464775.0}, {"date": "2023-08-28", "close": 2.44, "volume": 3062383.0}, {"date": "2023-08-29", "close": 2.3, "volume": 8991746.0}, {"date": "2023-08-30", "close": 2.38, "volume": 7516784.0}, {"date": "2023-08-31", "close": 2.43, "volume": 6218574.0}, {"date": "2023-09-01", "close": 2.48, "volume": 7502275.0}, {"date": "2023-09-05", "close": 2.44, "volume": 4536018.0}, {"date": "2023-09-06", "close": 2.45, "volume": 2746375.0}, {"date": "2023-09-07", "close": 2.45, "volume": 4384908.0}, {"date": "2023-09-08", "close": 2.45, "volume": 4098612.0}, {"date": "2023-09-11", "close": 2.34, "volume": 4689079.0}, {"date": "2023-09-12", "close": 2.3, "volume": 18501820.0}, {"date": "2023-09-13", "close": 2.25, "volume": 11215490.0}, {"date": "2023-09-14", "close": 2.3, "volume": 4772130.0}, {"date": "2023-09-15", "close": 2.21, "volume": 19075000.0}, {"date": "2023-09-18", "close": 2.19, "volume": 4473861.0}, {"date": "2023-09-19", "close": 2.19, "volume": 2645754.0}, {"date": "2023-09-20", "close": 2.14, "volume": 4155469.0}, {"date": "2023-09-21", "close": 2.17, "volume": 4274896.0}, {"date": "2023-09-22", "close": 2.15, "volume": 4118363.0}, {"date": "2023-09-25", "close": 2.17, "volume": 3219249.0}, {"date": "2023-09-26", "close": 2.16, "volume": 4871055.0}, {"date": "2023-09-27", "close": 2.17, "volume": 3498619.0}, {"date": "2023-09-28", "close": 2.11, "volume": 3527669.0}, {"date": "2023-09-29", "close": 2.12, "volume": 4811089.0}, {"date": "2023-10-02", "close": 1.99, "volume": 8139640.0}, {"date": "2023-10-03", "close": 1.87, "volume": 10271110.0}, {"date": "2023-10-04", "close": 1.81, "volume": 11257100.0}, {"date": "2023-10-05", "close": 1.85, "volume": 6166567.0}, {"date": "2023-10-06", "close": 1.81, "volume": 4409229.0}, {"date": "2023-10-09", "close": 1.81, "volume": 4544300.0}, {"date": "2023-10-10", "close": 1.89, "volume": 6694177.0}, {"date": "2023-10-11", "close": 1.85, "volume": 4865849.0}, {"date": "2023-10-12", "close": 1.75, "volume": 6229704.0}, {"date": "2023-10-13", "close": 1.78, "volume": 8401262.0}, {"date": "2023-10-16", "close": 1.9, "volume": 6690477.0}, {"date": "2023-10-17", "close": 1.85, "volume": 3433703.0}, {"date": "2023-10-18", "close": 1.77, "volume": 3520649.0}, {"date": "2023-10-19", "close": 1.77, "volume": 2959246.0}, {"date": "2023-10-20", "close": 1.82, "volume": 4298557.0}, {"date": "2023-10-23", "close": 1.77, "volume": 3487352.0}, {"date": "2023-10-24", "close": 1.83, "volume": 2752179.0}, {"date": "2023-10-25", "close": 1.82, "volume": 7752574.0}, {"date": "2023-10-26", "close": 1.82, "volume": 5703554.0}, {"date": "2023-10-27", "close": 1.79, "volume": 4462764.0}, {"date": "2023-10-30", "close": 1.91, "volume": 2888865.0}, {"date": "2023-10-31", "close": 1.9, "volume": 3101687.0}, {"date": "2023-11-01", "close": 1.93, "volume": 3964666.0}, {"date": "2023-11-02", "close": 1.78, "volume": 5516602.0}, {"date": "2023-11-03", "close": 1.98, "volume": 5338667.0}, {"date": "2023-11-06", "close": 1.85, "volume": 10847290.0}, {"date": "2023-11-07", "close": 1.91, "volume": 3561449.0}, {"date": "2023-11-08", "close": 1.85, "volume": 2991797.0}, {"date": "2023-11-09", "close": 1.75, "volume": 4809155.0}, {"date": "2023-11-10", "close": 1.74, "volume": 8569070.0}, {"date": "2023-11-13", "close": 1.8, "volume": 6989755.0}, {"date": "2023-11-14", "close": 1.91, "volume": 7386692.0}, {"date": "2023-11-15", "close": 1.94, "volume": 5458815.0}, {"date": "2023-11-16", "close": 1.87, "volume": 5972195.0}, {"date": "2023-11-17", "close": 1.97, "volume": 5254304.0}, {"date": "2023-11-20", "close": 2.01, "volume": 2775776.0}, {"date": "2023-11-21", "close": 1.92, "volume": 2948190.0}, {"date": "2023-11-22", "close": 1.95, "volume": 2224535.0}, {"date": "2023-11-24", "close": 1.97, "volume": 1566815.0}, {"date": "2023-11-27", "close": 1.91, "volume": 2277166.0}, {"date": "2023-11-28", "close": 1.91, "volume": 2217685.0}, {"date": "2023-11-29", "close": 1.95, "volume": 2916987.0}, {"date": "2023-11-30", "close": 1.93, "volume": 6590191.0}, {"date": "2023-12-01", "close": 1.99, "volume": 4091654.0}, {"date": "2023-12-04", "close": 1.86, "volume": 13194390.0}, {"date": "2023-12-05", "close": 1.96, "volume": 3736060.0}, {"date": "2023-12-06", "close": 1.99, "volume": 6168630.0}, {"date": "2023-12-07", "close": 2.09, "volume": 5343841.0}, {"date": "2023-12-08", "close": 2.07, "volume": 3457201.0}, {"date": "2023-12-11", "close": 1.93, "volume": 4923507.0}, {"date": "2023-12-12", "close": 1.97, "volume": 3733727.0}, {"date": "2023-12-13", "close": 2.09, "volume": 5414850.0}, {"date": "2023-12-14", "close": 2.21, "volume": 9862390.0}, {"date": "2023-12-15", "close": 2.25, "volume": 12541970.0}, {"date": "2023-12-18", "close": 2.17, "volume": 4894161.0}, {"date": "2023-12-19", "close": 2.3, "volume": 8833872.0}, {"date": "2023-12-20", "close": 2.16, "volume": 6332897.0}, {"date": "2023-12-21", "close": 2.24, "volume": 4055034.0}, {"date": "2023-12-22", "close": 2.29, "volume": 4686140.0}, {"date": "2023-12-26", "close": 2.31, "volume": 6017940.0}, {"date": "2023-12-27", "close": 2.18, "volume": 9663086.0}, {"date": "2023-12-28", "close": 2.15, "volume": 8045578.0}, {"date": "2023-12-29", "close": 2.11, "volume": 4268033.0}, {"date": "2024-01-02", "close": 2.14, "volume": 4810251.0}, {"date": "2024-01-03", "close": 2.01, "volume": 6953593.0}, {"date": "2024-01-04", "close": 2.09, "volume": 5201333.0}, {"date": "2024-01-05", "close": 2.01, "volume": 4823988.0}, {"date": "2024-01-08", "close": 2.15, "volume": 5469130.0}, {"date": "2024-01-09", "close": 2.11, "volume": 5317115.0}, {"date": "2024-01-10", "close": 2.08, "volume": 3052483.0}, {"date": "2024-01-11", "close": 2.01, "volume": 5675078.0}, {"date": "2024-01-12", "close": 2.03, "volume": 2860581.0}, {"date": "2024-01-16", "close": 1.97, "volume": 4453154.0}, {"date": "2024-01-17", "close": 1.92, "volume": 4379630.0}, {"date": "2024-01-18", "close": 1.88, "volume": 3516239.0}, {"date": "2024-01-19", "close": 1.89, "volume": 3026018.0}, {"date": "2024-01-22", "close": 2.04, "volume": 4661102.0}, {"date": "2024-01-23", "close": 2.13, "volume": 8756431.0}, {"date": "2024-01-24", "close": 2.08, "volume": 6140685.0}, {"date": "2024-01-25", "close": 2.16, "volume": 4408393.0}, {"date": "2024-01-26", "close": 2.16, "volume": 5116511.0}, {"date": "2024-01-29", "close": 2.11, "volume": 7856008.0}, {"date": "2024-01-30", "close": 2.01, "volume": 10352360.0}, {"date": "2024-01-31", "close": 1.84, "volume": 11845570.0}, {"date": "2024-02-01", "close": 1.92, "volume": 10897450.0}, {"date": "2024-02-02", "close": 1.83, "volume": 7643434.0}, {"date": "2024-02-05", "close": 1.82, "volume": 12194630.0}, {"date": "2024-02-06", "close": 1.89, "volume": 5979272.0}, {"date": "2024-02-07", "close": 1.89, "volume": 4312569.0}, {"date": "2024-02-08", "close": 1.91, "volume": 4353911.0}, {"date": "2024-02-09", "close": 2.11, "volume": 8430864.0}, {"date": "2024-02-12", "close": 2.37, "volume": 18952030.0}, {"date": "2024-02-13", "close": 2.07, "volume": 11165350.0}, {"date": "2024-02-14", "close": 2.1, "volume": 7863644.0}, {"date": "2024-02-15", "close": 2.09, "volume": 6733097.0}, {"date": "2024-02-16", "close": 2.01, "volume": 6374997.0}, {"date": "2024-02-20", "close": 1.95, "volume": 8061169.0}, {"date": "2024-02-21", "close": 1.93, "volume": 5338497.0}, {"date": "2024-02-22", "close": 1.97, "volume": 5545644.0}, {"date": "2024-02-23", "close": 1.96, "volume": 3796351.0}, {"date": "2024-02-26", "close": 2.07, "volume": 8781947.0}, {"date": "2024-02-27", "close": 2.065, "volume": 11050950.0}, {"date": "2024-02-28", "close": 1.95, "volume": 13461380.0}, {"date": "2024-02-29", "close": 2.0, "volume": 9275136.0}, {"date": "2024-03-01", "close": 2.26, "volume": 13532260.0}, {"date": "2024-03-04", "close": 2.08, "volume": 8209979.0}, {"date": "2024-03-05", "close": 2.09, "volume": 8846522.0}, {"date": "2024-03-06", "close": 2.1, "volume": 10839900.0}, {"date": "2024-03-07", "close": 2.1, "volume": 5755612.0}, {"date": "2024-03-08", "close": 2.25, "volume": 9018003.0}, {"date": "2024-03-11", "close": 2.14, "volume": 24340550.0}, {"date": "2024-03-12", "close": 1.88, "volume": 61220050.0}, {"date": "2024-03-13", "close": 1.75, "volume": 9999999.0}, {"date": "2024-03-14", "close": 1.75, "volume": null}, {"date": "2024-03-15", "close": 3.36, "volume": 111711000.0}, {"date": "2024-03-18", "close": 3.175, "volume": 24806530.0}, {"date": "2024-03-19", "close": 3.26, "volume": 16555550.0}, {"date": "2024-03-20", "close": 3.44, "volume": 15560690.0}, {"date": "2024-03-21", "close": 3.33, "volume": 13955710.0}, {"date": "2024-03-22", "close": 3.31, "volume": 6924063.0}, {"date": "2024-03-25", "close": 3.26, "volume": 8642963.0}, {"date": "2024-03-26", "close": 3.3, "volume": 13009710.0}, {"date": "2024-03-27", "close": 3.31, "volume": 10654750.0}, {"date": "2024-03-28", "close": 3.3, "volume": 6213329.0}, {"date": "2024-04-01", "close": 3.17, "volume": 7247813.0}, {"date": "2024-04-02", "close": 3.1, "volume": 9299893.0}, {"date": "2024-04-03", "close": 3.21, "volume": 13239130.0}, {"date": "2024-04-04", "close": 3.21, "volume": 8457542.0}, {"date": "2024-04-05", "close": 3.32, "volume": 7926377.0}, {"date": "2024-04-08", "close": 3.33, "volume": 10084620.0}, {"date": "2024-04-09", "close": 3.43, "volume": 7599570.0}, {"date": "2024-04-10", "close": 3.44, "volume": 12913800.0}, {"date": "2024-04-11", "close": 3.77, "volume": 18557890.0}, {"date": "2024-04-12", "close": 3.64, "volume": 22367780.0}, {"date": "2024-04-15", "close": 3.45, "volume": 11913590.0}, {"date": "2024-04-16", "close": 3.58, "volume": 6439992.0}, {"date": "2024-04-17", "close": 3.68, "volume": 9649835.0}, {"date": "2024-04-18", "close": 3.73, "volume": 9740360.0}, {"date": "2024-04-19", "close": 3.69, "volume": 8226233.0}, {"date": "2024-04-22", "close": 3.73, "volume": 8217024.0}, {"date": "2024-04-23", "close": 3.5, "volume": 10388430.0}, {"date": "2024-04-24", "close": 3.58, "volume": 6966977.0}, {"date": "2024-04-25", "close": 3.56, "volume": 9073265.0}, {"date": "2024-04-26", "close": 3.79, "volume": 7876644.0}, {"date": "2024-04-29", "close": 4.14, "volume": 24222540.0}, {"date": "2024-04-30", "close": 3.93, "volume": 15489110.0}, {"date": "2024-05-01", "close": 4.08, "volume": 16907210.0}, {"date": "2024-05-02", "close": 3.95, "volume": 10279840.0}, {"date": "2024-05-03", "close": 3.93, "volume": 8439272.0}, {"date": "2024-05-06", "close": 3.73, "volume": 6693678.0}, {"date": "2024-05-07", "close": 3.87, "volume": 5072743.0}, {"date": "2024-05-08", "close": 3.81, "volume": 8906283.0}, {"date": "2024-05-09", "close": 3.88, "volume": 5618215.0}, {"date": "2024-05-10", "close": 3.8, "volume": 4365123.0}, {"date": "2024-05-13", "close": 3.74, "volume": 5609676.0}, {"date": "2024-05-14", "close": 3.68, "volume": 6284492.0}, {"date": "2024-05-15", "close": 3.9, "volume": 7311718.0}, {"date": "2024-05-16", "close": 3.9, "volume": 5629917.0}, {"date": "2024-05-17", "close": 3.81, "volume": 6922329.0}, {"date": "2024-05-20", "close": 3.73, "volume": 5545731.0}, {"date": "2024-05-21", "close": 3.7, "volume": 4668341.0}, {"date": "2024-05-22", "close": 3.66, "volume": 5854633.0}, {"date": "2024-05-23", "close": 3.49, "volume": 9227097.0}, {"date": "2024-05-24", "close": 3.48, "volume": 6997101.0}, {"date": "2024-05-28", "close": 3.35, "volume": 9369600.0}, {"date": "2024-05-29", "close": 3.32, "volume": 8532957.0}, {"date": "2024-05-30", "close": 3.47, "volume": 8709182.0}, {"date": "2024-05-31", "close": 3.55, "volume": 10703130.0}, {"date": "2024-06-03", "close": 3.83, "volume": 11392850.0}, {"date": "2024-06-04", "close": 3.99, "volume": 16387900.0}, {"date": "2024-06-05", "close": 4.0, "volume": 7321845.0}, {"date": "2024-06-06", "close": 3.89, "volume": 5827367.0}, {"date": "2024-06-07", "close": 4.59, "volume": 98937920.0}, {"date": "2024-06-10", "close": 5.04, "volume": 36853570.0}, {"date": "2024-06-11", "close": 5.09, "volume": 21776270.0}, {"date": "2024-06-12", "close": 5.09, "volume": 10663340.0}, {"date": "2024-06-13", "close": 4.88, "volume": 14393170.0}, {"date": "2024-06-14", "close": 4.87, "volume": 11441120.0}, {"date": "2024-06-17", "close": 4.67, "volume": 12311910.0}, {"date": "2024-06-18", "close": 4.49, "volume": 16092010.0}, {"date": "2024-06-20", "close": 4.46, "volume": 8003948.0}, {"date": "2024-06-21", "close": 4.65, "volume": 24545130.0}, {"date": "2024-06-24", "close": 4.59, "volume": 8721374.0}, {"date": "2024-06-25", "close": 4.52, "volume": 9156831.0}, {"date": "2024-06-26", "close": 4.45, "volume": 9585831.0}, {"date": "2024-06-27", "close": 4.44, "volume": 5717877.0}, {"date": "2024-06-28", "close": 4.24, "volume": 19541280.0}, {"date": "2024-07-01", "close": 4.34, "volume": 8007660.0}, {"date": "2024-07-02", "close": 4.17, "volume": 6077503.0}, {"date": "2024-07-03", "close": 4.36, "volume": 3225337.0}, {"date": "2024-07-05", "close": 4.53, "volume": 5499669.0}, {"date": "2024-07-08", "close": 4.53, "volume": 8940613.0}, {"date": "2024-07-09", "close": 4.58, "volume": 7537859.0}, {"date": "2024-07-10", "close": 4.6, "volume": 8134078.0}, {"date": "2024-07-11", "close": 4.76, "volume": 15435220.0}, {"date": "2024-07-12", "close": 4.71, "volume": 9218853.0}, {"date": "2024-07-15", "close": 4.9, "volume": 7522404.0}, {"date": "2024-07-16", "close": 4.99, "volume": 11805260.0}, {"date": "2024-07-17", "close": 4.76, "volume": 12765300.0}, {"date": "2024-07-18", "close": 4.67, "volume": 4504187.0}, {"date": "2024-07-19", "close": 4.6, "volume": 4162510.0}, {"date": "2024-07-22", "close": 4.68, "volume": 5412233.0}, {"date": "2024-07-23", "close": 4.62, "volume": 10798640.0}, {"date": "2024-07-24", "close": 4.29, "volume": 19515860.0}, {"date": "2024-07-25", "close": 4.29, "volume": 7450891.0}, {"date": "2024-07-26", "close": 4.66, "volume": 12882540.0}, {"date": "2024-07-29", "close": 4.69, "volume": 14456110.0}, {"date": "2024-07-30", "close": 4.69, "volume": 8524612.0}, {"date": "2024-07-31", "close": 4.74, "volume": 9369485.0}, {"date": "2024-08-01", "close": 4.78, "volume": 15210190.0}, {"date": "2024-08-02", "close": 4.57, "volume": 14100420.0}, {"date": "2024-08-05", "close": 4.51, "volume": 15763690.0}, {"date": "2024-08-06", "close": 4.6, "volume": 7720982.0}, {"date": "2024-08-07", "close": 4.56, "volume": 20722630.0}, {"date": "2024-08-08", "close": 4.6, "volume": 13503860.0}, {"date": "2024-08-09", "close": 4.7, "volume": 11616650.0}, {"date": "2024-08-12", "close": 4.73, "volume": 7799466.0}, {"date": "2024-08-13", "close": 4.57, "volume": 6318232.0}, {"date": "2024-08-14", "close": 4.44, "volume": 7586098.0}, {"date": "2024-08-15", "close": 4.46, "volume": 5003575.0}, {"date": "2024-08-16", "close": 4.5, "volume": 6517352.0}, {"date": "2024-08-19", "close": 4.46, "volume": 8778905.0}, {"date": "2024-08-20", "close": 4.62, "volume": 9223327.0}, {"date": "2024-08-21", "close": 4.54, "volume": 5115768.0}, {"date": "2024-08-22", "close": 4.48, "volume": 4348425.0}, {"date": "2024-08-23", "close": 4.54, "volume": 6180545.0}, {"date": "2024-08-26", "close": 4.56, "volume": 4725108.0}, {"date": "2024-08-27", "close": 4.66, "volume": 6645879.0}, {"date": "2024-08-28", "close": 4.51, "volume": 4047761.0}, {"date": "2024-08-29", "close": 4.56, "volume": 6636901.0}, {"date": "2024-08-30", "close": 4.75, "volume": 11115980.0}, {"date": "2024-09-03", "close": 4.4, "volume": 20321700.0}, {"date": "2024-09-04", "close": 4.29, "volume": 7642737.0}, {"date": "2024-09-05", "close": 4.28, "volume": 4816627.0}, {"date": "2024-09-06", "close": 4.25, "volume": 5764288.0}, {"date": "2024-09-09", "close": 4.41, "volume": 8349916.0}, {"date": "2024-09-10", "close": 4.34, "volume": 4312221.0}, {"date": "2024-09-11", "close": 4.39, "volume": 5136525.0}, {"date": "2024-09-12", "close": 4.45, "volume": 4827760.0}, {"date": "2024-09-13", "close": 4.51, "volume": 9297343.0}, {"date": "2024-09-16", "close": 4.37, "volume": 6865022.0}, {"date": "2024-09-17", "close": 4.55, "volume": 11138370.0}, {"date": "2024-09-18", "close": 4.52, "volume": 5343178.0}, {"date": "2024-09-19", "close": 4.74, "volume": 12294520.0}, {"date": "2024-09-20", "close": 4.71, "volume": 20949160.0}, {"date": "2024-09-23", "close": 4.28, "volume": 12069180.0}, {"date": "2024-09-24", "close": 4.6, "volume": 8561765.0}, {"date": "2024-09-25", "close": 4.51, "volume": 4766187.0}, {"date": "2024-09-26", "close": 4.43, "volume": 8435218.0}, {"date": "2024-09-27", "close": 4.57, "volume": 9246162.0}, {"date": "2024-09-30", "close": 4.54, "volume": 7014755.0}, {"date": "2024-10-01", "close": 4.41, "volume": 7578108.0}, {"date": "2024-10-02", "close": 4.44, "volume": 6104357.0}, {"date": "2024-10-03", "close": 4.31, "volume": 6567711.0}, {"date": "2024-10-04", "close": 4.32, "volume": 4984521.0}, {"date": "2024-10-07", "close": 4.15, "volume": 7644241.0}, {"date": "2024-10-08", "close": 4.27, "volume": 6112961.0}, {"date": "2024-10-09", "close": 4.22, "volume": 4558650.0}, {"date": "2024-10-10", "close": 4.33, "volume": 6124634.0}, {"date": "2024-10-11", "close": 4.33, "volume": 7336494.0}, {"date": "2024-10-14", "close": 4.14, "volume": 8792721.0}, {"date": "2024-10-15", "close": 4.19, "volume": 5642721.0}, {"date": "2024-10-16", "close": 4.17, "volume": 9873914.0}, {"date": "2024-10-17", "close": 4.06, "volume": 12711470.0}, {"date": "2024-10-18", "close": 4.09, "volume": 9608087.0}, {"date": "2024-10-21", "close": 3.95, "volume": 7316602.0}, {"date": "2024-10-22", "close": 4.01, "volume": 9209187.0}, {"date": "2024-10-23", "close": 4.07, "volume": 5150473.0}, {"date": "2024-10-24", "close": 4.0, "volume": 5134457.0}, {"date": "2024-10-25", "close": 4.06, "volume": 5778428.0}, {"date": "2024-10-28", "close": 4.22, "volume": 7940397.0}, {"date": "2024-10-29", "close": 4.26, "volume": 3746892.0}, {"date": "2024-10-30", "close": 4.15, "volume": 3851247.0}, {"date": "2024-10-31", "close": 4.11, "volume": 4653644.0}, {"date": "2024-11-01", "close": 4.11, "volume": 8092627.0}, {"date": "2024-11-04", "close": 4.25, "volume": 7033176.0}, {"date": "2024-11-05", "close": 4.22, "volume": 6029102.0}, {"date": "2024-11-06", "close": 4.27, "volume": 13020150.0}, {"date": "2024-11-07", "close": 4.29, "volume": 38433480.0}, {"date": "2024-11-08", "close": 4.25, "volume": 12139000.0}, {"date": "2024-11-11", "close": 4.12, "volume": 8361783.0}, {"date": "2024-11-12", "close": 3.97, "volume": 11414720.0}, {"date": "2024-11-13", "close": 3.87, "volume": 11956450.0}, {"date": "2024-11-14", "close": 3.71, "volume": 10041590.0}, {"date": "2024-11-15", "close": 3.66, "volume": 10517140.0}, {"date": "2024-11-18", "close": 3.78, "volume": 11558800.0}, {"date": "2024-11-19", "close": 3.79, "volume": 11486610.0}, {"date": "2024-11-20", "close": 3.99, "volume": 9507966.0}, {"date": "2024-11-21", "close": 4.02, "volume": 6806708.0}, {"date": "2024-11-22", "close": 4.07, "volume": 6849186.0}, {"date": "2024-11-25", "close": 4.1, "volume": 7697892.0}, {"date": "2024-11-26", "close": 4.06, "volume": 3781112.0}, {"date": "2024-11-27", "close": 4.17, "volume": 6472472.0}, {"date": "2024-11-29", "close": 4.12, "volume": 3512728.0}, {"date": "2024-12-02", "close": 4.04, "volume": 4313006.0}, {"date": "2024-12-03", "close": 3.95, "volume": 3126314.0}, {"date": "2024-12-04", "close": 4.0, "volume": 3412424.0}, {"date": "2024-12-05", "close": 3.98, "volume": 6363760.0}, {"date": "2024-12-06", "close": 3.93, "volume": 3502672.0}, {"date": "2024-12-09", "close": 3.98, "volume": 7537257.0}, {"date": "2024-12-10", "close": 3.99, "volume": 5143623.0}, {"date": "2024-12-11", "close": 3.98, "volume": 5925921.0}, {"date": "2024-12-12", "close": 3.92, "volume": 10761360.0}, {"date": "2024-12-13", "close": 3.86, "volume": 11294120.0}, {"date": "2024-12-16", "close": 3.81, "volume": 10755490.0}, {"date": "2024-12-17", "close": 3.93, "volume": 8190402.0}, {"date": "2024-12-18", "close": 3.77, "volume": 7685288.0}, {"date": "2024-12-19", "close": 3.66, "volume": 8397816.0}, {"date": "2024-12-20", "close": 3.49, "volume": 26318730.0}, {"date": "2024-12-23", "close": 3.34, "volume": 18863820.0}, {"date": "2024-12-24", "close": 3.34, "volume": 5595677.0}, {"date": "2024-12-26", "close": 3.3, "volume": 20871210.0}, {"date": "2024-12-27", "close": 3.35, "volume": 34022870.0}, {"date": "2024-12-30", "close": 3.4, "volume": 23769670.0}, {"date": "2024-12-31", "close": 3.54, "volume": 14035740.0}, {"date": "2025-01-02", "close": 3.6, "volume": 11320270.0}, {"date": "2025-01-03", "close": 3.57, "volume": 17807720.0}, {"date": "2025-01-06", "close": 3.43, "volume": 16892540.0}, {"date": "2025-01-07", "close": 3.4, "volume": 7214951.0}, {"date": "2025-01-08", "close": 3.42, "volume": 8038987.0}, {"date": "2025-01-10", "close": 3.17, "volume": 17981050.0}, {"date": "2025-01-13", "close": 2.98, "volume": 23394900.0}, {"date": "2025-01-14", "close": 2.94, "volume": 12409770.0}, {"date": "2025-01-15", "close": 3.01, "volume": 6595090.0}, {"date": "2025-01-16", "close": 2.92, "volume": 6008327.0}, {"date": "2025-01-17", "close": 2.89, "volume": 8638184.0}, {"date": "2025-01-21", "close": 2.96, "volume": 6254699.0}, {"date": "2025-01-22", "close": 2.99, "volume": 5675805.0}, {"date": "2025-01-23", "close": 3.02, "volume": 5039819.0}, {"date": "2025-01-24", "close": 3.01, "volume": 6682366.0}, {"date": "2025-01-27", "close": 2.96, "volume": 6722886.0}, {"date": "2025-01-28", "close": 3.0, "volume": 7403923.0}, {"date": "2025-01-29", "close": 2.89, "volume": 10568290.0}, {"date": "2025-01-30", "close": 2.88, "volume": 10059940.0}, {"date": "2025-01-31", "close": 2.87, "volume": 10687700.0}, {"date": "2025-02-03", "close": 2.85, "volume": 19332030.0}, {"date": "2025-02-04", "close": 2.91, "volume": 11349790.0}, {"date": "2025-02-05", "close": 3.02, "volume": 16991400.0}, {"date": "2025-02-06", "close": 2.93, "volume": 6999600.0}, {"date": "2025-02-07", "close": 2.93, "volume": 10490960.0}, {"date": "2025-02-10", "close": 2.82, "volume": 20335490.0}, {"date": "2025-02-11", "close": 2.79, "volume": 8977599.0}, {"date": "2025-02-12", "close": 2.79, "volume": 14990450.0}, {"date": "2025-02-13", "close": 2.79, "volume": 12498180.0}, {"date": "2025-02-14", "close": 2.56, "volume": 23221980.0}, {"date": "2025-02-18", "close": 2.63, "volume": 18320010.0}, {"date": "2025-02-19", "close": 2.54, "volume": 11995320.0}, {"date": "2025-02-20", "close": 2.63, "volume": 10987140.0}, {"date": "2025-02-21", "close": 2.57, "volume": 8958588.0}, {"date": "2025-02-24", "close": 2.39, "volume": 18438000.0}, {"date": "2025-02-25", "close": 2.37, "volume": 16198570.0}, {"date": "2025-02-26", "close": 1.61, "volume": 93422750.0}, {"date": "2025-02-27", "close": 1.74, "volume": 30111740.0}, {"date": "2025-02-28", "close": 1.76, "volume": 12910980.0}, {"date": "2025-03-03", "close": 1.71, "volume": 26507950.0}, {"date": "2025-03-04", "close": 1.66, "volume": 16939710.0}, {"date": "2025-03-05", "close": 1.68, "volume": 17803980.0}, {"date": "2025-03-06", "close": 1.72, "volume": 18601430.0}, {"date": "2025-03-07", "close": 1.73, "volume": 14615230.0}, {"date": "2025-03-10", "close": 1.61, "volume": 17004380.0}, {"date": "2025-03-11", "close": 1.6, "volume": 14080890.0}, {"date": "2025-03-12", "close": 1.77, "volume": 19312050.0}, {"date": "2025-03-13", "close": 1.67, "volume": 11834920.0}, {"date": "2025-03-14", "close": 1.64, "volume": 8621639.0}, {"date": "2025-03-17", "close": 1.74, "volume": 13380140.0}, {"date": "2025-03-18", "close": 1.73, "volume": 9273486.0}, {"date": "2025-03-19", "close": 1.7, "volume": 6279160.0}, {"date": "2025-03-20", "close": 1.75, "volume": 10158820.0}, {"date": "2025-03-21", "close": 1.82, "volume": 26703700.0}, {"date": "2025-03-24", "close": 1.75, "volume": 12907760.0}, {"date": "2025-03-25", "close": 1.7, "volume": 6546952.0}, {"date": "2025-03-26", "close": 1.7, "volume": 20020680.0}, {"date": "2025-03-27", "close": 1.65, "volume": 12115190.0}, {"date": "2025-03-28", "close": 1.65, "volume": 16133910.0}, {"date": "2025-03-31", "close": 1.59, "volume": 20636200.0}, {"date": "2025-04-01", "close": 1.48, "volume": 31181240.0}, {"date": "2025-04-02", "close": 1.59, "volume": 17884210.0}, {"date": "2025-04-03", "close": 1.47, "volume": 10415560.0}, {"date": "2025-04-04", "close": 1.38, "volume": 14558690.0}, {"date": "2025-04-07", "close": 1.41, "volume": 13706060.0}, {"date": "2025-04-08", "close": 1.28, "volume": 10152380.0}, {"date": "2025-04-09", "close": 1.39, "volume": 21281450.0}, {"date": "2025-04-10", "close": 1.3, "volume": 11104640.0}, {"date": "2025-04-11", "close": 1.38, "volume": 9212025.0}, {"date": "2025-04-14", "close": 1.32, "volume": 16093890.0}, {"date": "2025-04-15", "close": 1.25, "volume": 11434080.0}, {"date": "2025-04-16", "close": 1.24, "volume": 12350060.0}, {"date": "2025-04-17", "close": 1.27, "volume": 8287784.0}, {"date": "2025-04-21", "close": 1.35, "volume": 15601950.0}, {"date": "2025-04-22", "close": 1.41, "volume": 14984970.0}, {"date": "2025-04-23", "close": 1.39, "volume": 9729679.0}, {"date": "2025-04-24", "close": 1.42, "volume": 5332745.0}, {"date": "2025-04-25", "close": 1.42, "volume": 6357593.0}, {"date": "2025-04-28", "close": 1.4, "volume": 6124013.0}, {"date": "2025-04-29", "close": 1.38, "volume": 7280078.0}, {"date": "2025-04-30", "close": 1.41, "volume": 8675726.0}, {"date": "2025-05-01", "close": 1.43, "volume": 7855742.0}, {"date": "2025-05-02", "close": 1.38, "volume": 12091760.0}, {"date": "2025-05-05", "close": 1.42, "volume": 18410070.0}, {"date": "2025-05-06", "close": 1.32, "volume": 16145100.0}, {"date": "2025-05-07", "close": 1.31, "volume": 18266460.0}, {"date": "2025-05-08", "close": 1.26, "volume": 9645744.0}, {"date": "2025-05-09", "close": 1.18, "volume": 15887750.0}, {"date": "2025-05-12", "close": 1.28, "volume": 12558490.0}, {"date": "2025-05-13", "close": 1.2, "volume": 10723280.0}, {"date": "2025-05-14", "close": 1.19, "volume": 5929676.0}, {"date": "2025-05-15", "close": 1.21, "volume": 6448745.0}, {"date": "2025-05-16", "close": 1.27, "volume": 13835780.0}, {"date": "2025-05-19", "close": 1.39, "volume": 14537840.0}, {"date": "2025-05-20", "close": 1.39, "volume": 8119710.0}, {"date": "2025-05-21", "close": 1.34, "volume": 9258162.0}, {"date": "2025-05-22", "close": 1.48, "volume": 23545660.0}, {"date": "2025-05-23", "close": 1.45, "volume": 11880540.0}, {"date": "2025-05-27", "close": 1.49, "volume": 11379960.0}, {"date": "2025-05-28", "close": 1.45, "volume": 8444637.0}, {"date": "2025-05-29", "close": 1.48, "volume": 8799782.0}, {"date": "2025-05-30", "close": 1.52, "volume": 24142860.0}, {"date": "2025-06-02", "close": 1.43, "volume": 14847450.0}, {"date": "2025-06-03", "close": 1.57, "volume": 18145810.0}, {"date": "2025-06-04", "close": 1.54, "volume": 8228626.0}, {"date": "2025-06-05", "close": 1.56, "volume": 10155800.0}, {"date": "2025-06-06", "close": 1.6, "volume": 9599929.0}, {"date": "2025-06-09", "close": 1.62, "volume": 12283610.0}, {"date": "2025-06-10", "close": 1.6, "volume": 7393245.0}, {"date": "2025-06-11", "close": 1.54, "volume": 8744923.0}, {"date": "2025-06-12", "close": 1.56, "volume": 6756147.0}, {"date": "2025-06-13", "close": 1.51, "volume": 7485054.0}, {"date": "2025-06-16", "close": 1.55, "volume": 9127816.0}, {"date": "2025-06-17", "close": 1.45, "volume": 5999984.0}, {"date": "2025-06-18", "close": 1.55, "volume": 7955151.0}, {"date": "2025-06-20", "close": 1.51, "volume": 10763800.0}, {"date": "2025-06-23", "close": 1.42, "volume": 8855204.0}, {"date": "2025-06-24", "close": 1.55, "volume": 12308570.0}, {"date": "2025-06-25", "close": 1.52, "volume": 8231829.0}, {"date": "2025-06-26", "close": 1.53, "volume": 9447450.0}, {"date": "2025-06-27", "close": 1.49, "volume": 16330920.0}, {"date": "2025-06-30", "close": 1.41, "volume": 14439460.0}, {"date": "2025-07-01", "close": 1.38, "volume": 14475160.0}, {"date": "2025-07-02", "close": 1.4, "volume": 10320330.0}, {"date": "2025-07-03", "close": 1.43, "volume": 4024006.0}, {"date": "2025-07-07", "close": 1.37, "volume": 5941243.0}, {"date": "2025-07-08", "close": 1.39, "volume": 9106582.0}, {"date": "2025-07-09", "close": 1.44, "volume": 9926002.0}, {"date": "2025-07-10", "close": 1.38, "volume": 12007320.0}, {"date": "2025-07-11", "close": 1.32, "volume": 7561000.0}, {"date": "2025-07-14", "close": 1.34, "volume": 5315700.0}, {"date": "2025-07-15", "close": 1.26, "volume": 7381756.0}, {"date": "2025-07-16", "close": 1.27, "volume": 8008228.0}, {"date": "2025-07-17", "close": 1.29, "volume": 5224576.0}, {"date": "2025-07-18", "close": 1.24, "volume": 5376519.0}, {"date": "2025-07-21", "close": 1.23, "volume": 8294019.0}, {"date": "2025-07-22", "close": 1.28, "volume": 8727231.0}, {"date": "2025-07-23", "close": 1.33, "volume": 10461940.0}, {"date": "2025-07-24", "close": 1.28, "volume": 9320910.0}, {"date": "2025-07-25", "close": 1.26, "volume": 6764754.0}, {"date": "2025-07-28", "close": 1.15, "volume": 22667780.0}, {"date": "2025-07-29", "close": 1.135, "volume": 10276290.0}, {"date": "2025-07-30", "close": 1.1, "volume": 8825626.0}, {"date": "2025-07-31", "close": 1.15, "volume": 12791880.0}, {"date": "2025-08-01", "close": 1.17, "volume": 9862765.0}, {"date": "2025-08-04", "close": 1.21, "volume": 13974400.0}, {"date": "2025-08-05", "close": 1.2, "volume": 8560756.0}, {"date": "2025-08-06", "close": 1.39, "volume": 28417680.0}, {"date": "2025-08-07", "close": 1.3, "volume": 14193780.0}, {"date": "2025-08-08", "close": 1.28, "volume": 11324360.0}, {"date": "2025-08-11", "close": 1.36, "volume": 15175370.0}, {"date": "2025-08-12", "close": 1.35, "volume": 8767187.0}, {"date": "2025-08-13", "close": 1.43, "volume": 17152990.0}, {"date": "2025-08-14", "close": 1.45, "volume": 7675098.0}, {"date": "2025-08-15", "close": 1.45, "volume": 12196220.0}, {"date": "2025-08-18", "close": 1.44, "volume": 17883140.0}, {"date": "2025-08-19", "close": 1.43, "volume": 6030036.0}, {"date": "2025-08-20", "close": 1.39, "volume": 4370833.0}, {"date": "2025-08-21", "close": 1.43, "volume": 4228945.0}, {"date": "2025-08-22", "close": 1.46, "volume": 5884534.0}, {"date": "2025-08-25", "close": 1.42, "volume": 4938361.0}, {"date": "2025-08-26", "close": 1.46, "volume": 3458517.0}, {"date": "2025-08-27", "close": 1.41, "volume": 4470855.0}, {"date": "2025-08-28", "close": 1.43, "volume": 4026995.0}, {"date": "2025-08-29", "close": 1.4, "volume": 3413073.0}, {"date": "2025-09-02", "close": 1.47, "volume": 11797380.0}, {"date": "2025-09-03", "close": 1.4, "volume": 9189257.0}, {"date": "2025-09-04", "close": 1.38, "volume": 5229328.0}, {"date": "2025-09-05", "close": 1.4, "volume": 5109051.0}, {"date": "2025-09-08", "close": 1.37, "volume": 5195147.0}, {"date": "2025-09-09", "close": 1.36, "volume": 4678403.0}, {"date": "2025-09-10", "close": 1.29, "volume": 6907678.0}, {"date": "2025-09-11", "close": 1.32, "volume": 4561666.0}, {"date": "2025-09-12", "close": 1.27, "volume": 4255245.0}, {"date": "2025-09-15", "close": 1.27, "volume": 4282830.0}, {"date": "2025-09-16", "close": 1.25, "volume": 10708200.0}, {"date": "2025-09-17", "close": 1.27, "volume": 6399099.0}, {"date": "2025-09-18", "close": 1.32, "volume": 4170709.0}, {"date": "2025-09-19", "close": 1.32, "volume": 26323280.0}, {"date": "2025-09-22", "close": 1.33, "volume": 3552734.0}, {"date": "2025-09-23", "close": 1.34, "volume": 4797978.0}, {"date": "2025-09-24", "close": 1.33, "volume": 4495832.0}, {"date": "2025-09-25", "close": 1.27, "volume": 5546270.0}, {"date": "2025-09-26", "close": 1.29, "volume": 5412504.0}, {"date": "2025-09-29", "close": 1.31, "volume": 3795206.0}, {"date": "2025-09-30", "close": 1.37, "volume": 7220324.0}, {"date": "2025-10-01", "close": 1.41, "volume": 5379831.0}, {"date": "2025-10-02", "close": 1.38, "volume": 4152553.0}, {"date": "2025-10-03", "close": 1.35, "volume": 11070520.0}, {"date": "2025-10-06", "close": 1.28, "volume": 8908708.0}, {"date": "2025-10-07", "close": 1.29, "volume": 4610669.0}, {"date": "2025-10-08", "close": 1.38, "volume": 7653773.0}, {"date": "2025-10-09", "close": 1.39, "volume": 7830460.0}, {"date": "2025-10-10", "close": 1.31, "volume": 9726326.0}, {"date": "2025-10-13", "close": 1.27, "volume": 12084310.0}, {"date": "2025-10-14", "close": 1.24, "volume": 9331788.0}, {"date": "2025-10-15", "close": 1.28, "volume": 10999150.0}, {"date": "2025-10-16", "close": 1.23, "volume": 8991326.0}, {"date": "2025-10-17", "close": 1.2, "volume": 5249189.0}, {"date": "2025-10-20", "close": 1.27, "volume": 6468695.0}, {"date": "2025-10-21", "close": 1.27, "volume": 7500312.0}, {"date": "2025-10-22", "close": 1.24, "volume": 6509643.0}, {"date": "2025-10-23", "close": 1.22, "volume": 3326267.0}, {"date": "2025-10-24", "close": 1.24, "volume": 11634900.0}, {"date": "2025-10-27", "close": 1.28, "volume": 5450587.0}, {"date": "2025-10-28", "close": 1.28, "volume": 4787448.0}, {"date": "2025-10-29", "close": 1.23, "volume": 5014783.0}, {"date": "2025-10-30", "close": 1.24, "volume": 3644921.0}, {"date": "2025-10-31", "close": 1.26, "volume": 5292838.0}, {"date": "2025-11-03", "close": 1.2, "volume": 10294220.0}, {"date": "2025-11-04", "close": 1.15, "volume": 13369820.0}, {"date": "2025-11-05", "close": 1.09, "volume": 16738730.0}, {"date": "2025-11-06", "close": 1.08, "volume": 8283491.0}, {"date": "2025-11-07", "close": 1.07, "volume": 12141820.0}, {"date": "2025-11-10", "close": 1.16, "volume": 16683990.0}, {"date": "2025-11-11", "close": 1.25, "volume": 12375200.0}, {"date": "2025-11-12", "close": 1.24, "volume": 6462828.0}, {"date": "2025-11-13", "close": 1.15, "volume": 7533222.0}, {"date": "2025-11-14", "close": 1.12, "volume": 8035255.0}, {"date": "2025-11-17", "close": 1.13, "volume": 7480170.0}, {"date": "2025-11-18", "close": 1.11, "volume": 4847071.0}, {"date": "2025-11-19", "close": 1.08, "volume": 7983407.0}, {"date": "2025-11-20", "close": 1.1, "volume": 12198160.0}, {"date": "2025-11-21", "close": 1.12, "volume": 7307677.0}, {"date": "2025-11-24", "close": 1.16, "volume": 7017768.0}, {"date": "2025-11-25", "close": 1.16, "volume": 6240335.0}, {"date": "2025-11-26", "close": 1.19, "volume": 6243479.0}, {"date": "2025-11-28", "close": 1.18, "volume": 4207390.0}, {"date": "2025-12-01", "close": 1.19, "volume": 6433954.0}, {"date": "2025-12-02", "close": 1.23, "volume": 6608555.0}, {"date": "2025-12-03", "close": 1.27, "volume": 7663733.0}, {"date": "2025-12-04", "close": 1.27, "volume": 3614237.0}, {"date": "2025-12-05", "close": 1.31, "volume": 4671414.0}, {"date": "2025-12-08", "close": 1.27, "volume": 6721750.0}, {"date": "2025-12-09", "close": 1.23, "volume": 4299425.0}, {"date": "2025-12-10", "close": 1.28, "volume": 6683165.0}, {"date": "2025-12-11", "close": 1.39, "volume": 16304020.0}, {"date": "2025-12-12", "close": 1.36, "volume": 10468100.0}, {"date": "2025-12-15", "close": 1.33, "volume": 8515693.0}, {"date": "2025-12-16", "close": 1.34, "volume": 7603133.0}, {"date": "2025-12-17", "close": 1.4, "volume": 12396270.0}, {"date": "2025-12-18", "close": 1.34, "volume": 5500543.0}, {"date": "2025-12-19", "close": 1.33, "volume": 11810840.0}, {"date": "2025-12-22", "close": 1.35, "volume": 4832828.0}, {"date": "2025-12-23", "close": 1.33, "volume": 5649414.0}, {"date": "2025-12-24", "close": 1.4, "volume": 2579715.0}, {"date": "2025-12-26", "close": 1.37, "volume": 3511541.0}, {"date": "2025-12-29", "close": 1.37, "volume": 4593756.0}, {"date": "2025-12-30", "close": 1.34, "volume": 4050645.0}, {"date": "2025-12-31", "close": 1.32, "volume": 5342697.0}, {"date": "2026-01-02", "close": 1.32, "volume": 5655230.0}, {"date": "2026-01-05", "close": 1.32, "volume": 3475186.0}, {"date": "2026-01-06", "close": 1.32, "volume": 5451334.0}, {"date": "2026-01-07", "close": 1.37, "volume": 7697775.0}, {"date": "2026-01-08", "close": 1.37, "volume": 8779722.0}, {"date": "2026-01-09", "close": 1.34, "volume": 15644890.0}, {"date": "2026-01-12", "close": 1.43, "volume": 21634110.0}, {"date": "2026-01-13", "close": 1.31, "volume": 8349879.0}, {"date": "2026-01-14", "close": 1.35, "volume": 10273110.0}, {"date": "2026-01-15", "close": 1.3, "volume": 8041605.0}, {"date": "2026-01-16", "close": 1.31, "volume": 13268560.0}, {"date": "2026-01-20", "close": 1.3, "volume": 22756960.0}, {"date": "2026-01-21", "close": 1.34, "volume": 7593131.0}, {"date": "2026-01-22", "close": 1.41, "volume": 11479200.0}, {"date": "2026-01-23", "close": 1.38, "volume": 11938450.0}, {"date": "2026-01-26", "close": 1.37, "volume": 12381990.0}, {"date": "2026-01-27", "close": 1.38, "volume": 5804078.0}, {"date": "2026-01-28", "close": 1.33, "volume": 9267890.0}, {"date": "2026-01-29", "close": 1.37, "volume": 22237660.0}, {"date": "2026-01-30", "close": 1.37, "volume": 9625078.0}, {"date": "2026-02-02", "close": 1.54, "volume": 27161510.0}, {"date": "2026-02-03", "close": 1.51, "volume": 14229660.0}, {"date": "2026-02-04", "close": 1.47, "volume": 12028980.0}, {"date": "2026-02-05", "close": 1.46, "volume": 15505190.0}, {"date": "2026-02-06", "close": 1.53, "volume": 17924270.0}, {"date": "2026-02-09", "close": 1.61, "volume": 15388660.0}, {"date": "2026-02-10", "close": 1.62, "volume": 11746520.0}, {"date": "2026-02-11", "close": 1.61, "volume": 15181900.0}, {"date": "2026-02-12", "close": 1.63, "volume": 9919700.0}, {"date": "2026-02-13", "close": 1.65, "volume": 12683400.0}, {"date": "2026-02-17", "close": 1.8, "volume": 20567730.0}, {"date": "2026-02-18", "close": 1.94, "volume": 25095840.0}, {"date": "2026-02-19", "close": 1.92, "volume": 25145360.0}, {"date": "2026-02-20", "close": 1.88, "volume": 25231770.0}, {"date": "2026-02-23", "close": 1.77, "volume": 25897800.0}, {"date": "2026-02-24", "close": 1.95, "volume": 23895650.0}, {"date": "2026-02-25", "close": 1.72, "volume": 30286240.0}, {"date": "2026-02-26", "close": 1.65, "volume": 20967150.0}, {"date": "2026-02-27", "close": 1.68, "volume": 11297210.0}, {"date": "2026-03-02", "close": 1.55, "volume": 14504000.0}, {"date": "2026-03-03", "close": 1.44, "volume": 21445980.0}, {"date": "2026-03-04", "close": 1.47, "volume": 16756930.0}, {"date": "2026-03-05", "close": 1.42, "volume": 17966560.0}, {"date": "2026-03-06", "close": 1.53, "volume": 18971080.0}, {"date": "2026-03-09", "close": 1.62, "volume": 13291110.0}, {"date": "2026-03-10", "close": 1.63, "volume": 21640580.0}, {"date": "2026-03-11", "close": 1.66, "volume": 20746870.0}, {"date": "2026-03-12", "close": 1.6, "volume": 24741630.0}, {"date": "2026-03-13", "close": 1.58, "volume": 13664000.0}, {"date": "2026-03-16", "close": 1.65, "volume": 13708010.0}, {"date": "2026-03-17", "close": 1.62, "volume": 10937760.0}, {"date": "2026-03-18", "close": 1.55, "volume": 15074040.0}, {"date": "2026-03-19", "close": 1.55, "volume": 22187160.0}, {"date": "2026-03-20", "close": 1.46, "volume": 39135230.0}, {"date": "2026-03-23", "close": 1.54, "volume": 19754110.0}, {"date": "2026-03-24", "close": 1.51, "volume": 17645240.0}, {"date": "2026-03-25", "close": 1.57, "volume": 14540200.0}, {"date": "2026-03-26", "close": 1.54, "volume": 19706520.0}, {"date": "2026-03-27", "close": 1.4, "volume": 19254010.0}, {"date": "2026-03-30", "close": 1.41, "volume": 16680010.0}, {"date": "2026-03-31", "close": 1.49, "volume": 14404600.0}, {"date": "2026-04-01", "close": 1.66, "volume": 26477830.0}, {"date": "2026-04-02", "close": 1.66, "volume": 33581580.0}, {"date": "2026-04-06", "close": 1.75, "volume": 39279050.0}, {"date": "2026-04-07", "close": 1.74, "volume": 17091710.0}, {"date": "2026-04-08", "close": 1.71, "volume": 20090980.0}, {"date": "2026-04-09", "close": 1.76, "volume": 17943760.0}, {"date": "2026-04-10", "close": 1.67, "volume": 16569450.0}, {"date": "2026-04-13", "close": 1.73, "volume": 23450020.0}, {"date": "2026-04-14", "close": 1.77, "volume": 17827990.0}, {"date": "2026-04-15", "close": 1.69, "volume": 21002980.0}, {"date": "2026-04-16", "close": 1.69, "volume": 8451345.0}, {"date": "2026-04-17", "close": 1.68, "volume": 23705610.0}, {"date": "2026-04-20", "close": 1.56, "volume": 21052060.0}, {"date": "2026-04-21", "close": 1.5, "volume": 15757210.0}, {"date": "2026-04-22", "close": 1.55, "volume": 16683720.0}, {"date": "2026-04-23", "close": 1.5, "volume": 8988733.0}, {"date": "2026-04-24", "close": 1.5, "volume": 12931540.0}, {"date": "2026-04-27", "close": 1.53, "volume": 12325290.0}, {"date": "2026-04-28", "close": 1.51, "volume": 9451723.0}, {"date": "2026-04-29", "close": 1.51, "volume": 12001440.0}, {"date": "2026-04-30", "close": 1.54, "volume": 11190020.0}, {"date": "2026-05-01", "close": 1.58, "volume": 9101912.0}, {"date": "2026-05-04", "close": 1.57, "volume": 9965157.0}, {"date": "2026-05-05", "close": 1.65, "volume": 15760550.0}, {"date": "2026-05-06", "close": 1.58, "volume": 21462830.0}, {"date": "2026-05-07", "close": 1.46, "volume": 17376690.0}, {"date": "2026-05-08", "close": 1.39, "volume": 12746100.0}, {"date": "2026-05-11", "close": 1.39, "volume": 32391610.0}, {"date": "2026-05-12", "close": 1.4, "volume": 26741810.0}, {"date": "2026-05-13", "close": 1.41, "volume": 25244730.0}, {"date": "2026-05-14", "close": 1.4, "volume": 18612280.0}, {"date": "2026-05-15", "close": 1.29, "volume": 16158370.0}, {"date": "2026-05-18", "close": 1.23, "volume": 10359600.0}, {"date": "2026-05-19", "close": 1.22, "volume": 10555430.0}, {"date": "2026-05-20", "close": 1.26, "volume": 8387523.0}, {"date": "2026-05-21", "close": 1.26, "volume": 8149887.0}, {"date": "2026-05-22", "close": 1.28, "volume": 6867345.0}, {"date": "2026-05-26", "close": 1.28, "volume": 10873600.0}, {"date": "2026-05-27", "close": 1.26, "volume": 8286826.0}, {"date": "2026-05-28", "close": 1.25, "volume": 10148300.0}, {"date": "2026-05-29", "close": 1.25, "volume": 11696970.0}, {"date": "2026-06-01", "close": 1.21, "volume": 8361141.0}, {"date": "2026-06-02", "close": 1.17, "volume": 13031780.0}, {"date": "2026-06-03", "close": 1.16, "volume": 10092780.0}, {"date": "2026-06-04", "close": 1.21, "volume": 9830723.0}, {"date": "2026-06-05", "close": 1.17, "volume": 9600839.0}, {"date": "2026-06-08", "close": 1.13, "volume": 11184590.0}, {"date": "2026-06-09", "close": 1.12, "volume": 13609300.0}, {"date": "2026-06-10", "close": 1.1, "volume": 14737300.0}, {"date": "2026-06-11", "close": 1.14, "volume": 31746040.0}, {"date": "2026-06-12", "close": 1.15, "volume": 8110734.0}, {"date": "2026-06-15", "close": 1.15, "volume": 9845350.0}, {"date": "2026-06-16", "close": 1.18, "volume": 10258720.0}, {"date": "2026-06-17", "close": 1.23, "volume": 13869370.0}, {"date": "2026-06-18", "close": 1.26, "volume": 22995890.0}, {"date": "2026-06-22", "close": 1.34, "volume": 18713540.0}, {"date": "2026-06-23", "close": 1.35, "volume": 13103260.0}, {"date": "2026-06-24", "close": 1.385, "volume": 19234600.0}, {"date": "2026-06-25", "close": 1.37, "volume": 9546037.0}, {"date": "2026-06-26", "close": 1.32, "volume": 36634120.0}, {"date": "2026-06-29", "close": 1.3, "volume": 14561550.0}, {"date": "2026-06-30", "close": 1.28, "volume": 12592430.0}, {"date": "2026-07-01", "close": 1.27, "volume": 9923008.0}, {"date": "2026-07-02", "close": 1.36, "volume": 10548070.0}, {"date": "2026-07-06", "close": 1.44, "volume": 11315320.0}, {"date": "2026-07-07", "close": 1.49, "volume": 11479010.0}, {"date": "2026-07-08", "close": 1.56, "volume": 13532900.0}, {"date": "2026-07-09", "close": 1.56, "volume": 11741660.0}, {"date": "2026-07-10", "close": 1.5, "volume": 10348930.0}, {"date": "2026-07-13", "close": 1.42, "volume": 7162331.0}, {"date": "2026-07-14", "close": 1.38, "volume": 11736080.0}, {"date": "2026-07-15", "close": 1.42, "volume": 6178427.0}, {"date": "2026-07-16", "close": 1.42, "volume": 6800693.0}, {"date": "2026-07-17", "close": 1.44, "volume": 4784000.0}, {"date": "2026-07-20", "close": 1.44, "volume": 5209660.0}, {"date": "2026-07-21", "close": 1.44, "volume": 5143963.0}, {"date": "2026-07-22", "close": 1.41, "volume": 5693370.0}, {"date": "2026-07-23", "close": 1.45, "volume": 4264753.0}, {"date": "2026-07-24", "close": 1.42, "volume": 3292732.0}, {"date": "2026-07-27", "close": 1.48, "volume": 8915738.0}, {"date": "2026-07-28", "close": 1.45, "volume": 5043308.0}, {"date": "2026-07-29", "close": 1.4, "volume": 5656182.0}, {"date": "2026-07-30", "close": 1.34, "volume": 19466250.0}, {"date": "2026-07-31", "close": 1.29, "volume": 19611830.0}, {"date": "2026-08-03", "close": 1.28, "volume": 19560710.0}, {"date": "2026-08-04", "close": 1.34, "volume": 13464410.0}, {"date": "2026-08-05", "close": 1.63, "volume": 36080020.0}, {"date": "2026-08-06", "close": 1.57, "volume": 16207170.0}, {"date": "2026-08-07", "close": 1.48, "volume": 8885551.0}, {"date": "2026-08-10", "close": 1.48, "volume": 5641719.0}, {"date": "2026-08-11", "close": 1.63, "volume": 12716750.0}, {"date": "2026-08-12", "close": 1.57, "volume": 10202340.0}, {"date": "2026-08-13", "close": 1.535, "volume": 5633568.0}, {"date": "2026-08-14", "close": 1.47, "volume": 11157990.0}, {"date": "2026-08-17", "close": 1.53, "volume": 8412319.0}, {"date": "2026-08-18", "close": 1.53, "volume": 4242479.0}, {"date": "2026-08-19", "close": 1.59, "volume": 8015954.0}, {"date": "2026-08-20", "close": 1.55, "volume": 5987863.0}, {"date": "2026-08-21", "close": 1.52, "volume": 4433504.0}, {"date": "2026-08-24", "close": 1.52, "volume": 13109420.0}, {"date": "2026-08-25", "close": 1.55, "volume": 9843888.0}, {"date": "2026-08-26", "close": 1.53, "volume": 9123636.0}, {"date": "2026-08-27", "close": 1.53, "volume": 7883188.0}, {"date": "2026-08-28", "close": 1.51, "volume": 7416982.0}, {"date": "2026-08-31", "close": 1.49, "volume": 7247301.0}, {"date": "2026-09-01", "close": 1.48, "volume": 7886442.0}, {"date": "2026-09-02", "close": 1.59, "volume": 26890020.0}, {"date": "2026-09-03", "close": 1.51, "volume": 14234300.0}, {"date": "2026-09-04", "close": 1.57, "volume": 11478950.0}, {"date": "2026-09-08", "close": 1.51, "volume": 8306118.0}, {"date": "2026-09-09", "close": 1.4, "volume": 9244762.0}, {"date": "2026-09-10", "close": 1.37, "volume": 7694587.0}, {"date": "2026-09-11", "close": 1.35, "volume": 9867666.0}, {"date": "2026-09-14", "close": 1.37, "volume": 12124520.0}, {"date": "2026-09-15", "close": 1.31, "volume": 16486720.0}, {"date": "2026-09-16", "close": 1.29, "volume": 11439990.0}, {"date": "2026-09-17", "close": 1.32, "volume": 9819461.0}, {"date": "2026-09-18", "close": 1.3, "volume": 17244690.0}], "refreshing": true}