{"ticker": "JOB", "overview": {"cik": "40570", "ticker": "JOB", "name": "GEE Group Inc.", "industry": "Services-Employment Agencies", "country": "United States", "sic": "7361", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-06-03", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000031", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-03", "title": "Form DFAN14A", "accession": "0001915673-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001477932-26-003559", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001477932-26-003229", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-14", "title": "FORM S-3", "accession": "0001477932-26-003072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001477932-26-003070", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000576", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001477932-26-002044", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001477932-26-001300", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001477932-26-001279", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-03", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "FORM 8-K", "accession": "0001477932-26-000817", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001477932-26-000783", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000242", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "FORM 8-K", "accession": "0001477932-26-000430", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-22", "title": "Form SCHEDULE 13D", "accession": "0001915673-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001477932-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001477932-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001477932-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "FORM 8-K", "accession": "0001477932-25-009049", "price_sensitive": true}, {"form": "10-K", "date": "2025-12-17", "title": "FORM 10-K", "accession": "0001477932-25-009011", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-05", "title": "FORM 8-K", "accession": "0001477932-25-006523", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-13", "title": "FORM 8-K", "accession": "0001477932-25-005784", "price_sensitive": true}]}, "description": "GEE Group Inc. trades as JOB on the NYSE American and is registered in the United States, classified under Services-Employment Agencies (SIC 7361). Privy Trades holds 164 insider filings for the company, from May 2005 to January 2025. Across those, 26 insiders disclosed 42 open-market purchases totalling $1.47M against 12 sales totalling $4.75M. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 42, "buy_sum": 1471065.6080999998, "sell_n": 12, "sell_sum": 4745163.466, "net": -3274097.8579, "insiders": 26, "first_date": "2005-05-16", "last_date": "2025-01-14"}, "metrics": {"ticker": "JOB", "has_prices": true, "as_of": "2026-10-08", "last": 0.2159, "prev_close": 0.2175, "change": -0.0015999999999999903, "change_pct": -0.007356321839080415, "session_volume": 188612.0, "vwap_5": 0.21510790504588398, "vwap_20": 0.22762217279220312, "vwap_60": 0.22958228147082638, "vwap_250": 0.22981628306080734, "high_52w": 0.2708, "low_52w": 0.182, "avg_volume_20": 209993.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001915673-26-000034", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000034-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "13DG-0001915673-26-000031", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000031-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "13DG-0001915673-26-000022", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000022-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0001915673-26-000019", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000019-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100119-26-000576", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. crosses 5% of JOB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0002100119-26-000576-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001477932-26-000146", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Derek E. Dewan", "who_key": "DEWAN DEREK E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51017.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793226000146/0001477932-26-000146-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431505}, {"id": "0001477932-26-000147", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Alexander Preston Alexander Stuckey", "who_key": "Stuckey Alexander Preston Alexander", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37071.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "C-suite exec files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793226000147/0001477932-26-000147-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431505}, {"id": "0001477932-26-000148", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Kim D. Thorpe", "who_key": "THORPE KIM D", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38307.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CFO files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793226000148/0001477932-26-000148-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431505}, {"id": "0001477932-25-004545", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "William M. Isaac", "who_key": "ISAAC WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004545/0001477932-25-004545-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-004548", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Thomas Vetrano", "who_key": "Vetrano Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004548/0001477932-25-004548-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-004549", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004549/0001477932-25-004549-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-004550", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Jyrl James", "who_key": "James Jyrl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004550/0001477932-25-004550-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-004551", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Peter J. Tanous", "who_key": "TANOUS PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004551/0001477932-25-004551-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-004552", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Matthew E. Gormly", "who_key": "Gormly Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004552/0001477932-25-004552-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-004555", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "David Sandberg", "who_key": "Sandberg David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004555/0001477932-25-004555-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-004556", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Darla D. Moore", "who_key": "MOORE DARLA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225004556/0001477932-25-004556-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735345}, {"id": "0001477932-25-000284", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31521.536799999998, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Board member picks up $32K of JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225000284/0001477932-25-000284-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 947025}, {"id": "0001477932-24-003503", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111720.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "JOB lands a director's $112K", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003503/0001477932-24-003503-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269585}, {"id": "0001477932-24-003399", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89831.2306, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director buys $90K of JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003399/0001477932-24-003399-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278225}, {"id": "0001477932-24-003270", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Kim D. Thorpe", "who_key": "THORPE KIM D", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29004.167, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "The whole bench is buying JOB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003270/0001477932-24-003270-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0001477932-24-003302", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72640.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "That makes 3 insiders into JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003302/0001477932-24-003302-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0001477932-24-003303", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Thomas Vetrano", "who_key": "Vetrano Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13708.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Board member picks up $14K of JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003303/0001477932-24-003303-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0001477932-24-003269", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Peter J. Tanous", "who_key": "TANOUS PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7100.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "That makes 4 insiders into JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003269/0001477932-24-003269-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289745}, {"id": "0001477932-24-003249", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Jyrl James", "who_key": "James Jyrl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5088.317, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "JOB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003249/0001477932-24-003249-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291185}, {"id": "0001477932-23-008982", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Derek E. Dewan", "who_key": "DEWAN DEREK E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 147524.46000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CEO files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793223008982/0001477932-23-008982-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537425}, {"id": "0001477932-23-008983", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Kim D. Thorpe", "who_key": "THORPE KIM D", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 103514.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "CFO files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793223008983/0001477932-23-008983-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537425}, {"id": "0001477932-23-008985", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Alexander Preston Alexander Stuckey", "who_key": "Stuckey Alexander Preston Alexander", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99524.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "C-suite exec files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793223008985/0001477932-23-008985-index.htm", "trade_date": "2023-12-01", "timestamp": "2023-12-01", "mins": 1537425}, {"id": "0001477932-23-008188", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793223008188/0001477932-23-008188-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642545}, {"id": "0001477932-23-008189", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Jyrl James", "who_key": "James Jyrl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 29500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793223008189/0001477932-23-008189-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642545}, {"id": "0001477932-23-008190", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Peter J. Tanous", "who_key": "TANOUS PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director files routine paperwork on JOB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793223008190/0001477932-23-008190-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642545}], "recent_buys": [{"id": "0001477932-25-000284", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31521.536799999998, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Board member picks up $32K of JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225000284/0001477932-25-000284-index.htm", "trade_date": "2025-01-14", "timestamp": "2025-01-14", "mins": 947025}, {"id": "0001477932-24-003503", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111720.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "JOB lands a director's $112K", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003503/0001477932-24-003503-index.htm", "trade_date": "2024-06-04", "timestamp": "2024-06-04", "mins": 1269585}, {"id": "0001477932-24-003399", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89831.2306, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Director buys $90K of JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003399/0001477932-24-003399-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278225}, {"id": "0001477932-24-003303", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Thomas Vetrano", "who_key": "Vetrano Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13708.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Board member picks up $14K of JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003303/0001477932-24-003303-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0001477932-24-003302", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72640.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "That makes 3 insiders into JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003302/0001477932-24-003302-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0001477932-24-003270", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Kim D. Thorpe", "who_key": "THORPE KIM D", "role": "Senior Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29004.167, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "The whole bench is buying JOB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003270/0001477932-24-003270-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286865}, {"id": "0001477932-24-003269", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Peter J. Tanous", "who_key": "TANOUS PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7100.0, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "That makes 4 insiders into JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003269/0001477932-24-003269-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289745}, {"id": "0001477932-24-003249", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Jyrl James", "who_key": "James Jyrl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5088.317, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "JOB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003249/0001477932-24-003249-index.htm", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291185}, {"id": "0001477932-21-002982", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Matthew E. Gormly", "who_key": "Gormly Matthew E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100445.4335, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "JOB draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793221002982/0001477932-21-002982-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914065}, {"id": "0001477932-21-002505", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Darla D. Moore", "who_key": "MOORE DARLA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117139.15, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "7 insiders now buying JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793221002505/0001477932-21-002505-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914065}, {"id": "0001477932-21-002497", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Derek E. Dewan", "who_key": "DEWAN DEREK E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99999.59999999999, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Insider cluster: 8 buying JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793221002497/0001477932-21-002497-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914065}, {"id": "0001477932-21-002483", "src": "INSIDERS", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "Kim D. Thorpe", "who_key": "THORPE KIM D", "role": "Senior Vice President, CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49999.799999999996, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "Insider cluster: 9 buying JOB", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793221002483/0001477932-21-002483-index.htm", "trade_date": "2021-04-19", "timestamp": "2021-04-19", "mins": 2914065}], "institutional": [{"id": "13DG-0001915673-26-000034", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000034-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "13DG-0001915673-26-000031", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000031-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219825}, {"id": "13DG-0001915673-26-000022", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000022-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0001915673-26-000019", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. adjusts its stake in JOB (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0001915673-26-000019-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100119-26-000576", "src": "13DG", "ticker": "JOB", "cik": "40570", "company": "GEE Group Inc.", "company_raw": "GEE Group Inc.", "who": "GEE Group Inc.", "who_key": "GEE Group Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Employment Agencies", "country": "United States", "headline": "GEE Group Inc. crosses 5% of JOB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40570/0002100119-26-000576-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GEE Group Inc. Common Stock", "new_value": "GEE Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040570", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040570", "applied": 1, "detected_at": "2026-10-25T10:21:13.348379"}]}, "key_people": [{"who": "Trinity HR Services LLC", "who_key": "Trinity HR Services LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2238067.44, "net": -2238067.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2238067.44, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000153807412000004/0001538074-12-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2238067.44, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000153807412000004/0001538074-12-000004-index.htm"}}, {"who": "Alexander Preston Alexander Stuckey", "who_key": "Stuckey Alexander Preston Alexander", "role": "Chief Administrative Officer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1558750.6, "net": -1558750.6, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 318750.6, "date": "2020-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793220005878/0001477932-20-005878-index.htm"}, {"action": "SELL", "amount": 1240000.0, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000163766417000003/0001637664-17-000003-index.htm"}], "latest": {"action": "SELL", "amount": 318750.6, "date": "2020-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793220005878/0001477932-20-005878-index.htm"}}, {"who": "Aracle SPF I, LLC", "who_key": "ARACLE SPF I, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 693215.28, "net": -693215.28, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22915.2, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000114420414075986/0001144204-14-075986-index.htm"}, {"action": "SELL", "amount": 429472.28, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000114420414075851/0001144204-14-075851-index.htm"}, {"action": "SELL", "amount": 240827.8, "date": "2014-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000114420414075455/0001144204-14-075455-index.htm"}], "latest": {"action": "SELL", "amount": 22915.2, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000114420414075986/0001144204-14-075986-index.htm"}}, {"who": "Arthur B. Laffer", "who_key": "LAFFER ARTHUR B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 324300.06, "sold": 0, "net": 324300.06, "trades": 3, "top_score": 57.4, "lean": "buying", "history": [{"action": "BUY", "amount": 31800.51, "date": "2018-01-10", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000131140218000002/0001311402-18-000002-index.htm"}, {"action": "BUY", "amount": 192500.0, "date": "2016-06-08", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000109030716000004/0001090307-16-000004-index.htm"}, {"action": "BUY", "amount": 99999.54999999999, "date": "2015-02-20", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000109030715000003/0001090307-15-000003-index.htm"}], "latest": {"action": "BUY", "amount": 31800.51, "date": "2018-01-10", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000131140218000002/0001311402-18-000002-index.htm"}}, {"who": "John Randall Waterfield", "who_key": "Waterfield John Randall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 305712.7674, "sold": 0, "net": 305712.7674, "trades": 4, "top_score": 52.4, "lean": "buying", "history": [{"action": "BUY", "amount": 31521.536799999998, "date": "2025-01-14", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225000284/0001477932-25-000284-index.htm"}, {"action": "BUY", "amount": 111720.0, "date": "2024-06-04", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003503/0001477932-24-003503-index.htm"}, {"action": "BUY", "amount": 89831.2306, "date": "2024-05-29", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003399/0001477932-24-003399-index.htm"}, {"action": "BUY", "amount": 72640.0, "date": "2024-05-23", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793224003302/0001477932-24-003302-index.htm"}], "latest": {"action": "BUY", "amount": 31521.536799999998, "date": "2025-01-14", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793225000284/0001477932-25-000284-index.htm"}}, {"who": "William M. Isaac", "who_key": "ISAAC WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 165000.0, "sold": 0, "net": 165000.0, "trades": 1, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 165000.0, "date": "2015-09-29", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000131140215000009/0001311402-15-000009-index.htm"}], "latest": {"action": "BUY", "amount": 165000.0, "date": "2015-09-29", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000131140215000009/0001311402-15-000009-index.htm"}}, {"who": "PSQ, LLC", "who_key": "PSQ, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 138629.706, "net": -138629.706, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138629.706, "date": "2011-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000090631811000091/0000906318-11-000091-index.htm"}], "latest": {"action": "SELL", "amount": 138629.706, "date": "2011-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000090631811000091/0000906318-11-000091-index.htm"}}, {"who": "Darla D. Moore", "who_key": "MOORE DARLA D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 117139.15, "sold": 0, "net": 117139.15, "trades": 1, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 117139.15, "date": "2021-04-19", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793221002505/0001477932-21-002505-index.htm"}], "latest": {"action": "BUY", "amount": 117139.15, "date": "2021-04-19", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/40570/000147793221002505/0001477932-21-002505-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-06-03", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000031", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-06-03", "title": "Form DFAN14A", "accession": "0001915673-26-000027", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001477932-26-003559", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001477932-26-003229", "price_sensitive": true}, {"form": "S-3", "date": "2026-05-14", "title": "FORM S-3", "accession": "0001477932-26-003072", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001477932-26-003070", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-06", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-29", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000019", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000576", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001477932-26-002044", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "FORM 8-K", "accession": "0001477932-26-001300", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-10", "title": "FORM 8-K", "accession": "0001477932-26-001279", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-03", "title": "Form SCHEDULE 13D/A", "accession": "0001915673-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-13", "title": "FORM 8-K", "accession": "0001477932-26-000817", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "FORM 10-Q", "accession": "0001477932-26-000783", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-30", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000242", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-27", "title": "FORM 8-K", "accession": "0001477932-26-000430", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-01-22", "title": "Form SCHEDULE 13D", "accession": "0001915673-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001477932-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001477932-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-01-09", "title": "FORM 4", "accession": "0001477932-26-000146", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-18", "title": "FORM 8-K", "accession": "0001477932-25-009049", "price_sensitive": true}, {"form": "10-K", "date": "2025-12-17", "title": "FORM 10-K", "accession": "0001477932-25-009011", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-05", "title": "FORM 8-K", "accession": "0001477932-25-006523", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-13", "title": "FORM 8-K", "accession": "0001477932-25-005784", "price_sensitive": true}], "performance": {"ticker": "JOB", "has_prices": true, "summary": {"n": 42, "avg": -0.7976993113094741, "win_rate": 0.0, "best": -0.07339055793991418, "worst": -0.9554845360824742, "as_of": "2026-10-08"}, "buys": [{"who": "Waterfield John Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31521.536799999998, "date": "2025-01-14", "score": 35.6, "ref_price": 0.233, "return": -0.07339055793991418}, {"who": "Waterfield John Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111720.0, "date": "2024-06-04", "score": 44.1, "ref_price": 0.3503, "return": -0.38367113902369393}, {"who": "Waterfield John Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89831.2306, "date": "2024-05-29", "score": 44.4, "ref_price": 0.354, "return": -0.3901129943502824}, {"who": "Vetrano Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13708.0, "date": "2024-05-23", "score": 37.8, "ref_price": 0.34, "return": -0.36500000000000005}, {"who": "Waterfield John Randall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72640.0, "date": "2024-05-23", "score": 52.4, "ref_price": 0.34, "return": -0.36500000000000005}, {"who": "THORPE KIM D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 29004.167, "date": "2024-05-23", "score": 40.8, "ref_price": 0.34, "return": -0.36500000000000005}, {"who": "TANOUS PETER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7100.0, "date": "2024-05-21", "score": 27.1, "ref_price": 0.3535, "return": -0.38925035360678917}, {"who": "James Jyrl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5088.317, "date": "2024-05-20", "score": 28.7, "ref_price": 0.3415, "return": -0.3677891654465593}, {"who": "Gormly Matthew E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100445.4335, "date": "2021-04-19", "score": 54.1, "ref_price": 0.5789, "return": -0.6270513041976162}, {"who": "MOORE DARLA D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117139.15, "date": "2021-04-19", "score": 43.9, "ref_price": 0.5789, "return": -0.6270513041976162}, {"who": "DEWAN DEREK E", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 99999.59999999999, "date": "2021-04-19", "score": 50.4, "ref_price": 0.5789, "return": -0.6270513041976162}, {"who": "THORPE KIM D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO, Director", "amount": 49999.799999999996, "date": "2021-04-19", "score": 45.4, "ref_price": 0.5789, "return": -0.6270513041976162}, {"who": "TANOUS PETER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.8, "date": "2021-04-19", "score": 33.2, "ref_price": 0.5789, "return": -0.6270513041976162}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31800.51, "date": "2018-01-10", "score": 35.4, "ref_price": 2.55, "return": -0.9153333333333333}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 192500.0, "date": "2016-06-08", "score": 57.4, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "TANOUS PETER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11769.0, "date": "2016-02-19", "score": 43.3, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "Williams Thomas Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35362.5, "date": "2016-02-19", "score": 47.8, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ISAAC WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165000.0, "date": "2015-09-29", "score": 41.6, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "LAFFER ARTHUR B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.54999999999, "date": "2015-02-20", "score": 54.1, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "Bajalia George A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99999.54999999999, "date": "2015-02-20", "score": 39.1, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "Norstrud Andrew James", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 11000.0, "date": "2014-03-25", "score": 38.0, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "BAKER DENNIS WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12000.0, "date": "2014-01-17", "score": 42.6, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "BAKER DENNIS WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1092.0, "date": "2011-12-28", "score": 19.7, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5720.7, "date": "2011-12-01", "score": 38.4, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3353.05, "date": "2011-11-29", "score": 34.5, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1470.0, "date": "2011-11-22", "score": 30.9, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 8182.213200000001, "date": "2011-11-14", "score": 40.7, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5885.0, "date": "2011-11-09", "score": 46.9, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 756.0000000000001, "date": "2011-10-24", "score": 31.7, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "Imhoff Brad A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO & Pres. of Prof. Staffing", "amount": 0.0, "date": "2011-10-04", "score": 10.0, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2735.25, "date": "2011-09-16", "score": 46.9, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "ZIZZA SALVATORE J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 2735.25, "date": "2011-09-16", "score": 46.9, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "Wardell Charles WB III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6959.999999999999, "date": "2009-09-30", "score": 25.8, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "BAKER DENNIS WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8478.0, "date": "2009-08-05", "score": 41.7, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "BAKER DENNIS WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4120.0, "date": "2008-05-02", "score": 29.0, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "BAKER DENNIS WAYNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1600.0, "date": "2007-08-07", "score": 21.5, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "LIZZADRO JOSEPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1780.0, "date": "2006-12-18", "score": 21.2, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "LIZZADRO JOSEPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1700.0, "date": "2006-08-07", "score": 21.1, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "LIZZADRO JOSEPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1660.0, "date": "2006-05-02", "score": 21.0, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "LIZZADRO JOSEPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1930.0, "date": "2005-12-14", "score": 21.6, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "LIZZADRO JOSEPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1920.0, "date": "2005-11-29", "score": 21.7, "ref_price": 4.85, "return": -0.9554845360824742}, {"who": "LIZZADRO JOSEPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1360.0, "date": "2005-05-16", "score": 20.6, "ref_price": 4.85, "return": -0.9554845360824742}]}, "price_series": [{"date": "2016-10-10", "close": 4.85, "volume": 1984.0}, {"date": "2016-10-11", "close": 4.98, "volume": 13091.0}, {"date": "2016-10-12", "close": 4.97, "volume": 1931.0}, {"date": "2016-10-13", "close": 4.85, "volume": 11356.0}, {"date": "2016-10-14", "close": 4.91, "volume": 863.0}, {"date": "2016-10-17", "close": 4.94, "volume": 1700.0}, {"date": "2016-10-18", "close": 4.95, "volume": 661.0}, {"date": "2016-10-19", "close": 4.9, "volume": 1060.0}, {"date": "2016-10-20", "close": 4.89, "volume": 2594.0}, {"date": "2016-10-21", "close": 4.95, "volume": 4310.0}, {"date": "2016-10-24", "close": 4.96, "volume": 635.0}, {"date": "2016-10-25", "close": 4.94, "volume": 7172.0}, {"date": "2016-10-26", "close": 4.95, "volume": 201.0}, {"date": "2016-10-27", "close": 4.8, "volume": 9690.0}, {"date": "2016-10-28", "close": 4.66, "volume": 16508.0}, {"date": "2016-10-31", "close": 4.66, "volume": 1988.0}, {"date": "2016-11-01", "close": 4.58, "volume": 6574.0}, {"date": "2016-11-02", "close": 4.93, "volume": 3386.0}, {"date": "2016-11-03", "close": 4.62, "volume": 7260.0}, {"date": "2016-11-04", "close": 4.54, "volume": 924.0}, {"date": "2016-11-07", "close": 4.62, "volume": 2539.0}, {"date": "2016-11-08", "close": 4.57, "volume": 1904.0}, {"date": "2016-11-09", "close": 4.69, "volume": 7200.0}, {"date": "2016-11-10", "close": 4.85, "volume": 910.0}, {"date": "2016-11-11", "close": 4.58, "volume": 14063.0}, {"date": "2016-11-14", "close": 4.51, "volume": 957.0}, {"date": "2016-11-15", "close": 4.76, "volume": 1862.0}, {"date": "2016-11-16", "close": 4.7733, "volume": 1056.0}, {"date": "2016-11-17", "close": 4.68, "volume": 443.0}, {"date": "2016-11-18", "close": 4.74, "volume": 158.0}, {"date": "2016-11-21", "close": 4.65, "volume": 680.0}, {"date": "2016-11-22", "close": 4.65, "volume": 7718.0}, {"date": "2016-11-23", "close": 4.75, "volume": 19463.0}, {"date": "2016-11-25", "close": 4.9392, "volume": 18114.0}, {"date": "2016-11-28", "close": 4.88, "volume": 18696.0}, {"date": "2016-11-29", "close": 4.98, "volume": 10811.0}, {"date": "2016-11-30", "close": 4.99, "volume": 16893.0}, {"date": "2016-12-01", "close": 4.85, "volume": 1130.0}, {"date": "2016-12-02", "close": 4.89, "volume": 9302.0}, {"date": "2016-12-05", "close": 4.78, "volume": 5683.0}, {"date": "2016-12-06", "close": 4.8, "volume": 27099.0}, {"date": "2016-12-07", "close": 4.7, "volume": 15909.0}, {"date": "2016-12-08", "close": 4.68, "volume": 5927.0}, {"date": "2016-12-09", "close": 4.89, "volume": 2329.0}, {"date": "2016-12-12", "close": 4.79, "volume": 3516.0}, {"date": "2016-12-13", "close": 4.8, "volume": 6423.0}, {"date": "2016-12-14", "close": 4.75, "volume": 3999.0}, {"date": "2016-12-15", "close": 4.69, "volume": 2456.0}, {"date": "2016-12-16", "close": 4.79, "volume": 4467.0}, {"date": "2016-12-19", "close": 4.73, "volume": 3951.0}, {"date": "2016-12-20", "close": 4.49, "volume": 18322.0}, {"date": "2016-12-21", "close": 4.4576, "volume": 7171.0}, {"date": "2016-12-22", "close": 4.2699, "volume": 10208.0}, {"date": "2016-12-23", "close": 4.21, "volume": 3339.0}, {"date": "2016-12-27", "close": 4.2638, "volume": 1691.0}, {"date": "2016-12-28", "close": 4.45, "volume": 4454.0}, {"date": "2016-12-29", "close": 4.4, "volume": 5230.0}, {"date": "2016-12-30", "close": 4.3326, "volume": 4313.0}, {"date": "2017-01-03", "close": 4.3999, "volume": 2356.0}, {"date": "2017-01-04", "close": 4.38, "volume": 202.0}, {"date": "2017-01-05", "close": 4.11, "volume": 7810.0}, {"date": "2017-01-06", "close": 4.2432, "volume": 11981.0}, {"date": "2017-01-09", "close": 4.3099, "volume": 7518.0}, {"date": "2017-01-10", "close": 4.33, "volume": 328.0}, {"date": "2017-01-11", "close": 4.5288, "volume": 8025.0}, {"date": "2017-01-12", "close": 4.74, "volume": 4886.0}, {"date": "2017-01-13", "close": 4.84, "volume": 1676.0}, {"date": "2017-01-17", "close": 4.85, "volume": 4442.0}, {"date": "2017-01-18", "close": 5.05, "volume": 15763.0}, {"date": "2017-01-19", "close": 5.04, "volume": 8003.0}, {"date": "2017-01-20", "close": 5.05, "volume": 424.0}, {"date": "2017-01-23", "close": 5.09, "volume": 489.0}, {"date": "2017-01-24", "close": 5.09, "volume": 3964.0}, {"date": "2017-01-25", "close": 5.16, "volume": 3538.0}, {"date": "2017-01-26", "close": 5.15, "volume": 2607.0}, {"date": "2017-01-27", "close": 5.2, "volume": 6399.0}, {"date": "2017-01-30", "close": 5.2, "volume": 10783.0}, {"date": "2017-01-31", "close": 5.1348, "volume": 3886.0}, {"date": "2017-02-01", "close": 5.35, "volume": 4979.0}, {"date": "2017-02-02", "close": 5.39, "volume": 4864.0}, {"date": "2017-02-03", "close": 5.49, "volume": 226.0}, {"date": "2017-02-06", "close": 5.43, "volume": 4806.0}, {"date": "2017-02-07", "close": 5.2, "volume": 16694.0}, {"date": "2017-02-08", "close": 4.77, "volume": 2387.0}, {"date": "2017-02-09", "close": 4.6, "volume": 115706.0}, {"date": "2017-02-10", "close": 4.58, "volume": 36991.0}, {"date": "2017-02-13", "close": 4.63, "volume": 9177.0}, {"date": "2017-02-14", "close": 4.6424, "volume": 3531.0}, {"date": "2017-02-15", "close": 4.67, "volume": 5002.0}, {"date": "2017-02-16", "close": 4.6, "volume": 4524.0}, {"date": "2017-02-17", "close": 4.61, "volume": 7949.0}, {"date": "2017-02-21", "close": 4.5, "volume": 6842.0}, {"date": "2017-02-22", "close": 4.51, "volume": 5879.0}, {"date": "2017-02-23", "close": 4.4, "volume": 10038.0}, {"date": "2017-02-24", "close": 4.41, "volume": 9090.0}, {"date": "2017-02-27", "close": 4.7, "volume": 3904.0}, {"date": "2017-02-28", "close": 4.67, "volume": 5703.0}, {"date": "2017-03-01", "close": 4.57, "volume": 5473.0}, {"date": "2017-03-02", "close": 4.73, "volume": 3212.0}, {"date": "2017-03-03", "close": 4.59, "volume": 1092.0}, {"date": "2017-03-06", "close": 4.65, "volume": 302.0}, {"date": "2017-03-07", "close": 4.7299, "volume": 2545.0}, {"date": "2017-03-08", "close": 4.66, "volume": 17840.0}, {"date": "2017-03-09", "close": 4.62, "volume": 16354.0}, {"date": "2017-03-10", "close": 4.65, "volume": 6220.0}, {"date": "2017-03-13", "close": 4.67, "volume": 14125.0}, {"date": "2017-03-14", "close": 4.7299, "volume": 502.0}, {"date": "2017-03-15", "close": 4.7, "volume": 5017.0}, {"date": "2017-03-16", "close": 5.01, "volume": 62953.0}, {"date": "2017-03-17", "close": 4.85, "volume": 35972.0}, {"date": "2017-03-20", "close": 4.98, "volume": 2159.0}, {"date": "2017-03-21", "close": 4.98, "volume": 4518.0}, {"date": "2017-03-22", "close": 4.97, "volume": 2170.0}, {"date": "2017-03-23", "close": 4.96, "volume": 3097.0}, {"date": "2017-03-24", "close": 4.989, "volume": 1070.0}, {"date": "2017-03-27", "close": 4.98, "volume": 10113.0}, {"date": "2017-03-28", "close": 4.98, "volume": null}, {"date": "2017-03-29", "close": 4.9, "volume": 3709.0}, {"date": "2017-03-30", "close": 4.97, "volume": 3854.0}, {"date": "2017-03-31", "close": 4.95, "volume": 10650.0}, {"date": "2017-04-03", "close": 6.39, "volume": 464168.0}, {"date": "2017-04-04", "close": 5.8, "volume": 86090.0}, {"date": "2017-04-05", "close": 5.81, "volume": 8492.0}, {"date": "2017-04-06", "close": 5.875, "volume": 6616.0}, {"date": "2017-04-07", "close": 6.38, "volume": 33823.0}, {"date": "2017-04-10", "close": 6.55, "volume": 47981.0}, {"date": "2017-04-11", "close": 6.53, "volume": 22689.0}, {"date": "2017-04-12", "close": 6.36, "volume": 18426.0}, {"date": "2017-04-13", "close": 6.3, "volume": 4268.0}, {"date": "2017-04-17", "close": 6.0, "volume": 12387.0}, {"date": "2017-04-18", "close": 5.96, "volume": 780.0}, {"date": "2017-04-19", "close": 5.85, "volume": 7075.0}, {"date": "2017-04-20", "close": 5.81, "volume": 4478.0}, {"date": "2017-04-21", "close": 6.0, "volume": 2556.0}, {"date": "2017-04-24", "close": 5.85, "volume": 6702.0}, {"date": "2017-04-25", "close": 5.81, "volume": 6898.0}, {"date": "2017-04-26", "close": 5.82, "volume": 3067.0}, {"date": "2017-04-27", "close": 5.8, "volume": 2285.0}, {"date": "2017-04-28", "close": 5.98, "volume": 2291.0}, {"date": "2017-05-01", "close": 5.97, "volume": 4256.0}, {"date": "2017-05-02", "close": 5.95, "volume": 2790.0}, {"date": "2017-05-03", "close": 5.95, "volume": 3351.0}, {"date": "2017-05-04", "close": 6.05, "volume": 1707.0}, {"date": "2017-05-05", "close": 6.0, "volume": 415.0}, {"date": "2017-05-08", "close": 6.02, "volume": 2852.0}, {"date": "2017-05-09", "close": 6.02, "volume": 29810.0}, {"date": "2017-05-10", "close": 5.94, "volume": 1505.0}, {"date": "2017-05-11", "close": 5.9524, "volume": 328.0}, {"date": "2017-05-12", "close": 6.06, "volume": 30280.0}, {"date": "2017-05-15", "close": 5.91, "volume": 28777.0}, {"date": "2017-05-16", "close": 5.81, "volume": 20694.0}, {"date": "2017-05-17", "close": 5.78, "volume": 12075.0}, {"date": "2017-05-18", "close": 5.75, "volume": 7507.0}, {"date": "2017-05-19", "close": 5.84, "volume": 5135.0}, {"date": "2017-05-22", "close": 5.85, "volume": 3605.0}, {"date": "2017-05-23", "close": 5.33, "volume": 2069.0}, {"date": "2017-05-24", "close": 5.33, "volume": 2006.0}, {"date": "2017-05-25", "close": 5.37, "volume": 2532.0}, {"date": "2017-05-26", "close": 5.29, "volume": 1983.0}, {"date": "2017-05-30", "close": 5.45, "volume": 2255.0}, {"date": "2017-05-31", "close": 5.42, "volume": 10565.0}, {"date": "2017-06-01", "close": 5.31, "volume": 1556.0}, {"date": "2017-06-02", "close": 5.23, "volume": 6626.0}, {"date": "2017-06-05", "close": 5.46, "volume": 3724.0}, {"date": "2017-06-06", "close": 5.4024, "volume": 1231.0}, {"date": "2017-06-07", "close": 5.35, "volume": 12349.0}, {"date": "2017-06-08", "close": 5.24, "volume": 9396.0}, {"date": "2017-06-09", "close": 5.374, "volume": 1361.0}, {"date": "2017-06-12", "close": 5.325, "volume": 2360.0}, {"date": "2017-06-13", "close": 5.39, "volume": 38956.0}, {"date": "2017-06-14", "close": 5.37, "volume": 27175.0}, {"date": "2017-06-15", "close": 5.4152, "volume": 405.0}, {"date": "2017-06-16", "close": 5.4, "volume": 2211.0}, {"date": "2017-06-19", "close": 5.3, "volume": 2490.0}, {"date": "2017-06-20", "close": 5.39, "volume": 11421.0}, {"date": "2017-06-21", "close": 5.25, "volume": 3531.0}, {"date": "2017-06-22", "close": 5.32, "volume": 18197.0}, {"date": "2017-06-23", "close": 5.3354, "volume": 22097.0}, {"date": "2017-06-26", "close": 5.41, "volume": 17980.0}, {"date": "2017-06-27", "close": 5.5999, "volume": 29996.0}, {"date": "2017-06-28", "close": 5.48, "volume": 13609.0}, {"date": "2017-06-29", "close": 5.33, "volume": 14551.0}, {"date": "2017-06-30", "close": 5.16, "volume": 8747.0}, {"date": "2017-07-03", "close": 5.0, "volume": 4540.0}, {"date": "2017-07-05", "close": 5.29, "volume": 26132.0}, {"date": "2017-07-06", "close": 5.11, "volume": 30770.0}, {"date": "2017-07-07", "close": 5.35, "volume": 8181.0}, {"date": "2017-07-10", "close": 5.44, "volume": 36394.0}, {"date": "2017-07-11", "close": 5.35, "volume": 42254.0}, {"date": "2017-07-12", "close": 5.3701, "volume": 15363.0}, {"date": "2017-07-13", "close": 5.58, "volume": 17978.0}, {"date": "2017-07-14", "close": 5.42, "volume": 36134.0}, {"date": "2017-07-17", "close": 5.36, "volume": 15171.0}, {"date": "2017-07-18", "close": 5.4, "volume": 1522.0}, {"date": "2017-07-19", "close": 5.33, "volume": 16218.0}, {"date": "2017-07-20", "close": 5.33, "volume": 1422.0}, {"date": "2017-07-21", "close": 5.25, "volume": 37157.0}, {"date": "2017-07-24", "close": 5.21, "volume": 33111.0}, {"date": "2017-07-25", "close": 5.15, "volume": 3431.0}, {"date": "2017-07-26", "close": 5.16, "volume": 24498.0}, {"date": "2017-07-27", "close": 5.19, "volume": 27200.0}, {"date": "2017-07-28", "close": 5.15, "volume": 4013.0}, {"date": "2017-07-31", "close": 5.16, "volume": 6581.0}, {"date": "2017-08-01", "close": 5.2, "volume": 401.0}, {"date": "2017-08-02", "close": 5.47, "volume": 8700.0}, {"date": "2017-08-03", "close": 5.205, "volume": 32791.0}, {"date": "2017-08-04", "close": 5.15, "volume": 4516.0}, {"date": "2017-08-07", "close": 5.16, "volume": 21345.0}, {"date": "2017-08-08", "close": 5.15, "volume": 13652.0}, {"date": "2017-08-09", "close": 5.15, "volume": 1626.0}, {"date": "2017-08-10", "close": 5.1, "volume": 16981.0}, {"date": "2017-08-11", "close": 5.06, "volume": 5475.0}, {"date": "2017-08-14", "close": 4.73, "volume": 15081.0}, {"date": "2017-08-15", "close": 4.75, "volume": 7392.0}, {"date": "2017-08-16", "close": 4.75, "volume": 67824.0}, {"date": "2017-08-17", "close": 4.6555, "volume": 932.0}, {"date": "2017-08-18", "close": 4.75, "volume": 8377.0}, {"date": "2017-08-21", "close": 4.41, "volume": 33639.0}, {"date": "2017-08-22", "close": 4.49, "volume": 66103.0}, {"date": "2017-08-23", "close": 4.22, "volume": 4400.0}, {"date": "2017-08-24", "close": 4.23, "volume": 21129.0}, {"date": "2017-08-25", "close": 4.42, "volume": 24728.0}, {"date": "2017-08-28", "close": 4.02, "volume": 11863.0}, {"date": "2017-08-29", "close": 4.0, "volume": 17753.0}, {"date": "2017-08-30", "close": 4.05, "volume": 3271.0}, {"date": "2017-08-31", "close": 4.35, "volume": 11147.0}, {"date": "2017-09-01", "close": 4.01, "volume": 11254.0}, {"date": "2017-09-05", "close": 3.99, "volume": 50208.0}, {"date": "2017-09-06", "close": 3.99, "volume": 3374.0}, {"date": "2017-09-07", "close": 3.56, "volume": 79960.0}, {"date": "2017-09-08", "close": 3.467, "volume": 40891.0}, {"date": "2017-09-11", "close": 3.23, "volume": 16096.0}, {"date": "2017-09-12", "close": 3.3, "volume": 19311.0}, {"date": "2017-09-13", "close": 3.25, "volume": 12714.0}, {"date": "2017-09-14", "close": 3.2, "volume": 18441.0}, {"date": "2017-09-15", "close": 3.66, "volume": 27134.0}, {"date": "2017-09-18", "close": 3.45, "volume": 22398.0}, {"date": "2017-09-19", "close": 3.22, "volume": 9896.0}, {"date": "2017-09-20", "close": 3.14, "volume": 18988.0}, {"date": "2017-09-21", "close": 3.1, "volume": 4917.0}, {"date": "2017-09-22", "close": 3.26, "volume": 7052.0}, {"date": "2017-09-25", "close": 3.03, "volume": 17624.0}, {"date": "2017-09-26", "close": 3.0, "volume": 11051.0}, {"date": "2017-09-27", "close": 3.0, "volume": 27386.0}, {"date": "2017-09-28", "close": 2.95, "volume": 6227.0}, {"date": "2017-09-29", "close": 2.95, "volume": 5777.0}, {"date": "2017-10-02", "close": 2.8, "volume": 5117.0}, {"date": "2017-10-03", "close": 2.7, "volume": 17987.0}, {"date": "2017-10-04", "close": 2.78, "volume": 21831.0}, {"date": "2017-10-05", "close": 3.04, "volume": 11408.0}, {"date": "2017-10-06", "close": 2.94, "volume": 12306.0}, {"date": "2017-10-09", "close": 2.91, "volume": 8396.0}, {"date": "2017-10-10", "close": 2.92, "volume": 11987.0}, {"date": "2017-10-11", "close": 3.38, "volume": 74551.0}, {"date": "2017-10-12", "close": 3.06, "volume": 30452.0}, {"date": "2017-10-13", "close": 3.07, "volume": 19353.0}, {"date": "2017-10-16", "close": 3.06, "volume": 28313.0}, {"date": "2017-10-17", "close": 2.97, "volume": 2740.0}, {"date": "2017-10-18", "close": 2.91, "volume": 28739.0}, {"date": "2017-10-19", "close": 2.958, "volume": 3689.0}, {"date": "2017-10-20", "close": 2.9, "volume": 2843.0}, {"date": "2017-10-23", "close": 2.96, "volume": 25436.0}, {"date": "2017-10-24", "close": 2.98, "volume": 2041.0}, {"date": "2017-10-25", "close": 2.93, "volume": 10383.0}, {"date": "2017-10-26", "close": 2.97, "volume": 1434.0}, {"date": "2017-10-27", "close": 2.91, "volume": 1766.0}, {"date": "2017-10-30", "close": 2.8, "volume": 36958.0}, {"date": "2017-10-31", "close": 2.89, "volume": 5312.0}, {"date": "2017-11-01", "close": 2.81, "volume": 12494.0}, {"date": "2017-11-02", "close": 2.89, "volume": 2562.0}, {"date": "2017-11-03", "close": 2.89, "volume": null}, {"date": "2017-11-06", "close": 2.75, "volume": 3836.0}, {"date": "2017-11-07", "close": 2.81, "volume": 10881.0}, {"date": "2017-11-08", "close": 2.8002, "volume": 2828.0}, {"date": "2017-11-09", "close": 2.77, "volume": 7393.0}, {"date": "2017-11-10", "close": 2.97, "volume": 19557.0}, {"date": "2017-11-13", "close": 2.811, "volume": 3605.0}, {"date": "2017-11-14", "close": 2.75, "volume": 3132.0}, {"date": "2017-11-15", "close": 2.79, "volume": 3147.0}, {"date": "2017-11-16", "close": 2.87, "volume": 1778.0}, {"date": "2017-11-17", "close": 2.9, "volume": 6919.0}, {"date": "2017-11-20", "close": 2.86, "volume": 1406.0}, {"date": "2017-11-21", "close": 2.86, "volume": 3873.0}, {"date": "2017-11-22", "close": 2.77, "volume": 4737.0}, {"date": "2017-11-24", "close": 2.79, "volume": 3095.0}, {"date": "2017-11-27", "close": 2.79, "volume": null}, {"date": "2017-11-28", "close": 2.75, "volume": 1007.0}, {"date": "2017-11-29", "close": 2.931, "volume": 35548.0}, {"date": "2017-11-30", "close": 2.84, "volume": 12729.0}, {"date": "2017-12-01", "close": 3.05, "volume": 33359.0}, {"date": "2017-12-04", "close": 2.9, "volume": 15013.0}, {"date": "2017-12-05", "close": 2.69, "volume": 32401.0}, {"date": "2017-12-06", "close": 2.94, "volume": 57627.0}, {"date": "2017-12-07", "close": 2.87, "volume": 2427.0}, {"date": "2017-12-08", "close": 3.08, "volume": 74585.0}, {"date": "2017-12-11", "close": 3.0, "volume": 32107.0}, {"date": "2017-12-12", "close": 2.8, "volume": 24335.0}, {"date": "2017-12-13", "close": 2.7, "volume": 4412.0}, {"date": "2017-12-14", "close": 2.75, "volume": 6857.0}, {"date": "2017-12-15", "close": 2.76, "volume": 2024.0}, {"date": "2017-12-18", "close": 2.55, "volume": 43571.0}, {"date": "2017-12-19", "close": 2.55, "volume": 17697.0}, {"date": "2017-12-20", "close": 2.57, "volume": 11270.0}, {"date": "2017-12-21", "close": 2.54, "volume": 15860.0}, {"date": "2017-12-22", "close": 2.55, "volume": 2153.0}, {"date": "2017-12-26", "close": 2.68, "volume": 4480.0}, {"date": "2017-12-27", "close": 2.71, "volume": 20192.0}, {"date": "2017-12-28", "close": 2.7999, "volume": 28344.0}, {"date": "2017-12-29", "close": 2.78, "volume": 31090.0}, {"date": "2018-01-02", "close": 2.561, "volume": 18383.0}, {"date": "2018-01-03", "close": 2.68, "volume": 11573.0}, {"date": "2018-01-04", "close": 2.5473, "volume": 11152.0}, {"date": "2018-01-05", "close": 2.77, "volume": 19944.0}, {"date": "2018-01-08", "close": 2.55, "volume": 23248.0}, {"date": "2018-01-09", "close": 2.58, "volume": 22611.0}, {"date": "2018-01-10", "close": 2.55, "volume": 49019.0}, {"date": "2018-01-11", "close": 2.57, "volume": 7041.0}, {"date": "2018-01-12", "close": 2.5999, "volume": 2867.0}, {"date": "2018-01-16", "close": 2.73, "volume": 26003.0}, {"date": "2018-01-17", "close": 2.81, "volume": 126488.0}, {"date": "2018-01-18", "close": 2.69, "volume": 12609.0}, {"date": "2018-01-19", "close": 2.6925, "volume": 4310.0}, {"date": "2018-01-22", "close": 2.84, "volume": 2505.0}, {"date": "2018-01-23", "close": 3.03, "volume": 13048.0}, {"date": "2018-01-24", "close": 3.02, "volume": 23148.0}, {"date": "2018-01-25", "close": 2.96, "volume": 8507.0}, {"date": "2018-01-26", "close": 3.02, "volume": 3065.0}, {"date": "2018-01-29", "close": 3.0, "volume": 9206.0}, {"date": "2018-01-30", "close": 3.04, "volume": 12371.0}, {"date": "2018-01-31", "close": 2.95, "volume": 6476.0}, {"date": "2018-02-01", "close": 2.95, "volume": 1456.0}, {"date": "2018-02-02", "close": 2.98, "volume": 3465.0}, {"date": "2018-02-05", "close": 2.74, "volume": 12464.0}, {"date": "2018-02-06", "close": 2.73, "volume": 12096.0}, {"date": "2018-02-07", "close": 2.69, "volume": 310.0}, {"date": "2018-02-08", "close": 2.8, "volume": 14357.0}, {"date": "2018-02-09", "close": 2.75, "volume": 14095.0}, {"date": "2018-02-12", "close": 2.7, "volume": 3608.0}, {"date": "2018-02-13", "close": 2.68, "volume": 3152.0}, {"date": "2018-02-14", "close": 2.6, "volume": 6804.0}, {"date": "2018-02-15", "close": 2.65, "volume": 775.0}, {"date": "2018-02-16", "close": 2.57, "volume": 22481.0}, {"date": "2018-02-20", "close": 2.57, "volume": null}, {"date": "2018-02-21", "close": 2.55, "volume": 3862.0}, {"date": "2018-02-22", "close": 2.731, "volume": 26418.0}, {"date": "2018-02-23", "close": 2.69, "volume": 13385.0}, {"date": "2018-02-26", "close": 2.69, "volume": 5093.0}, {"date": "2018-02-27", "close": 2.66, "volume": 3363.0}, {"date": "2018-02-28", "close": 2.63, "volume": 4997.0}, {"date": "2018-03-01", "close": 2.63, "volume": 3836.0}, {"date": "2018-03-02", "close": 2.6, "volume": 19925.0}, {"date": "2018-03-05", "close": 2.62, "volume": 5601.0}, {"date": "2018-03-06", "close": 2.57, "volume": 2957.0}, {"date": "2018-03-07", "close": 2.61, "volume": 22460.0}, {"date": "2018-03-08", "close": 2.5649, "volume": 3262.0}, {"date": "2018-03-09", "close": 2.602, "volume": 2184.0}, {"date": "2018-03-12", "close": 2.7001, "volume": 16259.0}, {"date": "2018-03-13", "close": 2.7, "volume": 10561.0}, {"date": "2018-03-14", "close": 2.6636, "volume": 566.0}, {"date": "2018-03-15", "close": 2.65, "volume": 848.0}, {"date": "2018-03-16", "close": 2.75, "volume": 9010.0}, {"date": "2018-03-19", "close": 2.81, "volume": 17545.0}, {"date": "2018-03-20", "close": 2.66, "volume": 14819.0}, {"date": "2018-03-21", "close": 2.79, "volume": 6878.0}, {"date": "2018-03-22", "close": 2.68, "volume": 3439.0}, {"date": "2018-03-23", "close": 2.92, "volume": 26465.0}, {"date": "2018-03-26", "close": 2.75, "volume": 5564.0}, {"date": "2018-03-27", "close": 2.77, "volume": 5479.0}, {"date": "2018-03-28", "close": 2.63, "volume": 11593.0}, {"date": "2018-03-29", "close": 2.6432, "volume": 2597.0}, {"date": "2018-04-02", "close": 2.56, "volume": 7851.0}, {"date": "2018-04-03", "close": 2.65, "volume": 604.0}, {"date": "2018-04-04", "close": 2.47, "volume": 20361.0}, {"date": "2018-04-05", "close": 2.48, "volume": 6892.0}, {"date": "2018-04-06", "close": 2.36, "volume": 1615.0}, {"date": "2018-04-09", "close": 2.3, "volume": 4636.0}, {"date": "2018-04-10", "close": 2.45, "volume": 35476.0}, {"date": "2018-04-11", "close": 2.3798, "volume": 776.0}, {"date": "2018-04-12", "close": 2.4878, "volume": 4386.0}, {"date": "2018-04-13", "close": 2.45, "volume": 11849.0}, {"date": "2018-04-16", "close": 2.5, "volume": 2848.0}, {"date": "2018-04-17", "close": 2.56, "volume": 29219.0}, {"date": "2018-04-18", "close": 2.48, "volume": 16349.0}, {"date": "2018-04-19", "close": 2.4943, "volume": 1464.0}, {"date": "2018-04-20", "close": 2.0, "volume": 81769.0}, {"date": "2018-04-23", "close": 2.36, "volume": 135381.0}, {"date": "2018-04-24", "close": 2.32, "volume": 8939.0}, {"date": "2018-04-25", "close": 2.27, "volume": 20922.0}, {"date": "2018-04-26", "close": 2.23, "volume": 852.0}, {"date": "2018-04-27", "close": 2.39, "volume": 1757.0}, {"date": "2018-04-30", "close": 2.5, "volume": 3167.0}, {"date": "2018-05-01", "close": 2.45, "volume": 626.0}, {"date": "2018-05-02", "close": 2.4, "volume": 2523.0}, {"date": "2018-05-03", "close": 2.39, "volume": 1530.0}, {"date": "2018-05-04", "close": 2.4633, "volume": 1391.0}, {"date": "2018-05-07", "close": 2.48, "volume": 514.0}, {"date": "2018-05-08", "close": 2.49, "volume": 426.0}, {"date": "2018-05-09", "close": 2.49, "volume": 7787.0}, {"date": "2018-05-10", "close": 2.5, "volume": 1551.0}, {"date": "2018-05-11", "close": 2.58, "volume": 1329.0}, {"date": "2018-05-14", "close": 2.49, "volume": 7831.0}, {"date": "2018-05-15", "close": 2.42, "volume": 6317.0}, {"date": "2018-05-16", "close": 2.45, "volume": 75250.0}, {"date": "2018-05-17", "close": 2.49, "volume": 2076.0}, {"date": "2018-05-18", "close": 2.62, "volume": 17114.0}, {"date": "2018-05-21", "close": 2.74, "volume": 21249.0}, {"date": "2018-05-22", "close": 2.89, "volume": 3984.0}, {"date": "2018-05-23", "close": 2.95, "volume": 39795.0}, {"date": "2018-05-24", "close": 2.93, "volume": 4826.0}, {"date": "2018-05-25", "close": 2.85, "volume": 5134.0}, {"date": "2018-05-29", "close": 2.51, "volume": 30748.0}, {"date": "2018-05-30", "close": 2.47, "volume": 7141.0}, {"date": "2018-05-31", "close": 2.49, "volume": 7231.0}, {"date": "2018-06-01", "close": 2.54, "volume": 19171.0}, {"date": "2018-06-04", "close": 2.48, "volume": 1666.0}, {"date": "2018-06-05", "close": 2.48, "volume": 6145.0}, {"date": "2018-06-06", "close": 2.4, "volume": 15057.0}, {"date": "2018-06-07", "close": 2.34, "volume": 10065.0}, {"date": "2018-06-08", "close": 2.33, "volume": 1853.0}, {"date": "2018-06-11", "close": 2.46, "volume": 14122.0}, {"date": "2018-06-12", "close": 2.3, "volume": 2868.0}, {"date": "2018-06-13", "close": 2.35, "volume": 3680.0}, {"date": "2018-06-14", "close": 2.35, "volume": 7667.0}, {"date": "2018-06-15", "close": 2.21, "volume": 7083.0}, {"date": "2018-06-18", "close": 2.21, "volume": 3219.0}, {"date": "2018-06-19", "close": 2.06, "volume": 3008.0}, {"date": "2018-06-20", "close": 2.13, "volume": 802.0}, {"date": "2018-06-21", "close": 2.1599, "volume": 1956.0}, {"date": "2018-06-22", "close": 2.27, "volume": 4930.0}, {"date": "2018-06-25", "close": 2.23, "volume": 1827.0}, {"date": "2018-06-26", "close": 2.3, "volume": 3371.0}, {"date": "2018-06-27", "close": 2.339, "volume": 710.0}, {"date": "2018-06-28", "close": 2.339, "volume": null}, {"date": "2018-06-29", "close": 2.3, "volume": 11062.0}, {"date": "2018-07-02", "close": 2.17, "volume": 23078.0}, {"date": "2018-07-03", "close": 2.276, "volume": 1123.0}, {"date": "2018-07-05", "close": 2.72, "volume": 42838.0}, {"date": "2018-07-06", "close": 2.42, "volume": 4580.0}, {"date": "2018-07-09", "close": 2.88, "volume": 111411.0}, {"date": "2018-07-10", "close": 2.89, "volume": 57854.0}, {"date": "2018-07-11", "close": 2.82, "volume": 27031.0}, {"date": "2018-07-12", "close": 3.133, "volume": 52533.0}, {"date": "2018-07-13", "close": 3.0452, "volume": 5518.0}, {"date": "2018-07-16", "close": 2.947, "volume": 6568.0}, {"date": "2018-07-17", "close": 2.85, "volume": 5861.0}, {"date": "2018-07-18", "close": 2.94, "volume": 6107.0}, {"date": "2018-07-19", "close": 3.0, "volume": 669.0}, {"date": "2018-07-20", "close": 2.988, "volume": 3979.0}, {"date": "2018-07-23", "close": 2.7, "volume": 17843.0}, {"date": "2018-07-24", "close": 2.54, "volume": 29952.0}, {"date": "2018-07-25", "close": 2.4627, "volume": 18672.0}, {"date": "2018-07-26", "close": 2.6499, "volume": 4039.0}, {"date": "2018-07-27", "close": 2.59, "volume": 333.0}, {"date": "2018-07-30", "close": 2.4248, "volume": 9812.0}, {"date": "2018-07-31", "close": 2.46, "volume": 873.0}, {"date": "2018-08-01", "close": 2.48, "volume": 11535.0}, {"date": "2018-08-02", "close": 2.48, "volume": null}, {"date": "2018-08-03", "close": 2.5, "volume": 2158.0}, {"date": "2018-08-06", "close": 2.5793, "volume": 1156.0}, {"date": "2018-08-07", "close": 2.7, "volume": 6261.0}, {"date": "2018-08-08", "close": 2.7, "volume": 4095.0}, {"date": "2018-08-09", "close": 2.5505, "volume": 1477.0}, {"date": "2018-08-10", "close": 2.614, "volume": 506.0}, {"date": "2018-08-13", "close": 2.64, "volume": 471.0}, {"date": "2018-08-14", "close": 2.6, "volume": 26729.0}, {"date": "2018-08-15", "close": 2.55, "volume": 3291.0}, {"date": "2018-08-16", "close": 2.64, "volume": 601.0}, {"date": "2018-08-17", "close": 2.53, "volume": 7425.0}, {"date": "2018-08-20", "close": 2.4201, "volume": 9960.0}, {"date": "2018-08-21", "close": 2.5, "volume": 3802.0}, {"date": "2018-08-22", "close": 2.5, "volume": 38492.0}, {"date": "2018-08-23", "close": 2.45, "volume": 26806.0}, {"date": "2018-08-24", "close": 2.63, "volume": 6469.0}, {"date": "2018-08-27", "close": 2.57, "volume": 6386.0}, {"date": "2018-08-28", "close": 2.45, "volume": 632.0}, {"date": "2018-08-29", "close": 2.6, "volume": 762.0}, {"date": "2018-08-30", "close": 2.64, "volume": 581.0}, {"date": "2018-08-31", "close": 2.4824, "volume": 4771.0}, {"date": "2018-09-04", "close": 2.54, "volume": 727.0}, {"date": "2018-09-05", "close": 2.54, "volume": null}, {"date": "2018-09-06", "close": 2.54, "volume": null}, {"date": "2018-09-07", "close": 2.54, "volume": null}, {"date": "2018-09-10", "close": 2.53, "volume": 8817.0}, {"date": "2018-09-11", "close": 2.59, "volume": 13538.0}, {"date": "2018-09-12", "close": 2.61, "volume": 18259.0}, {"date": "2018-09-13", "close": 2.57, "volume": 3278.0}, {"date": "2018-09-14", "close": 2.53, "volume": 6716.0}, {"date": "2018-09-17", "close": 2.5, "volume": 12320.0}, {"date": "2018-09-18", "close": 2.505, "volume": 3063.0}, {"date": "2018-09-19", "close": 2.53, "volume": 7329.0}, {"date": "2018-09-20", "close": 2.59, "volume": 3095.0}, {"date": "2018-09-21", "close": 2.42, "volume": 16248.0}, {"date": "2018-09-24", "close": 2.51, "volume": 2270.0}, {"date": "2018-09-25", "close": 2.5, "volume": 590.0}, {"date": "2018-09-26", "close": 2.5, "volume": 2360.0}, {"date": "2018-09-27", "close": 2.43, "volume": 2108.0}, {"date": "2018-09-28", "close": 2.5, "volume": 514.0}, {"date": "2018-10-01", "close": 2.58, "volume": 7991.0}, {"date": "2018-10-02", "close": 2.6, "volume": 56547.0}, {"date": "2018-10-03", "close": 2.6, "volume": 30203.0}, {"date": "2018-10-04", "close": 2.51, "volume": 3001.0}, {"date": "2018-10-05", "close": 2.69, "volume": 3273.0}, {"date": "2018-10-08", "close": 2.65, "volume": 314.0}, {"date": "2018-10-09", "close": 2.65, "volume": 2628.0}, {"date": "2018-10-10", "close": 2.55, "volume": 2139.0}, {"date": "2018-10-11", "close": 2.52, "volume": 1389.0}, {"date": "2018-10-12", "close": 2.6194, "volume": 4170.0}, {"date": "2018-10-15", "close": 2.42, "volume": 7733.0}, {"date": "2018-10-16", "close": 2.42, "volume": 8181.0}, {"date": "2018-10-17", "close": 2.4, "volume": 9344.0}, {"date": "2018-10-18", "close": 2.36, "volume": 6209.0}, {"date": "2018-10-19", "close": 2.46, "volume": 33248.0}, {"date": "2018-10-22", "close": 2.22, "volume": 13929.0}, {"date": "2018-10-23", "close": 2.23, "volume": 2070.0}, {"date": "2018-10-24", "close": 2.35, "volume": 822.0}, {"date": "2018-10-25", "close": 2.49, "volume": 2926.0}, {"date": "2018-10-26", "close": 2.49, "volume": null}, {"date": "2018-10-29", "close": 2.49, "volume": null}, {"date": "2018-10-30", "close": 2.49, "volume": null}, {"date": "2018-10-31", "close": 2.2099, "volume": 11876.0}, {"date": "2018-11-01", "close": 2.3, "volume": 715.0}, {"date": "2018-11-02", "close": 2.22, "volume": 1296.0}, {"date": "2018-11-05", "close": 2.2, "volume": 5142.0}, {"date": "2018-11-06", "close": 2.15, "volume": 3744.0}, {"date": "2018-11-07", "close": 2.16, "volume": 978.0}, {"date": "2018-11-08", "close": 2.1, "volume": 3529.0}, {"date": "2018-11-09", "close": 2.21, "volume": 1302.0}, {"date": "2018-11-12", "close": 2.12, "volume": 598.0}, {"date": "2018-11-13", "close": 2.04, "volume": 4905.0}, {"date": "2018-11-14", "close": 2.25, "volume": 395.0}, {"date": "2018-11-15", "close": 2.11, "volume": 6836.0}, {"date": "2018-11-16", "close": 1.99, "volume": 3300.0}, {"date": "2018-11-19", "close": 2.01, "volume": 1006.0}, {"date": "2018-11-20", "close": 1.88, "volume": 410.0}, {"date": "2018-11-21", "close": 1.87, "volume": 278.0}, {"date": "2018-11-23", "close": 1.88, "volume": 275.0}, {"date": "2018-11-26", "close": 1.84, "volume": 12038.0}, {"date": "2018-11-27", "close": 1.85, "volume": 1335.0}, {"date": "2018-11-28", "close": 1.96, "volume": 4861.0}, {"date": "2018-11-29", "close": 1.91, "volume": 1908.0}, {"date": "2018-11-30", "close": 1.91, "volume": 12652.0}, {"date": "2018-12-03", "close": 1.93, "volume": 2381.0}, {"date": "2018-12-04", "close": 1.92, "volume": 6526.0}, {"date": "2018-12-06", "close": 1.85, "volume": 6757.0}, {"date": "2018-12-07", "close": 1.72, "volume": 608.0}, {"date": "2018-12-10", "close": 1.85, "volume": 6899.0}, {"date": "2018-12-11", "close": 1.68, "volume": 4172.0}, {"date": "2018-12-12", "close": 1.68, "volume": 17161.0}, {"date": "2018-12-13", "close": 1.72, "volume": 6055.0}, {"date": "2018-12-14", "close": 1.37, "volume": 21361.0}, {"date": "2018-12-17", "close": 1.5, "volume": 16342.0}, {"date": "2018-12-18", "close": 1.5, "volume": 6444.0}, {"date": "2018-12-19", "close": 1.27, "volume": 31419.0}, {"date": "2018-12-20", "close": 1.25, "volume": 17384.0}, {"date": "2018-12-21", "close": 0.95, "volume": 58987.0}, {"date": "2018-12-24", "close": 0.998, "volume": 3935.0}, {"date": "2018-12-26", "close": 0.824, "volume": 22239.0}, {"date": "2018-12-27", "close": 0.72, "volume": 28261.0}, {"date": "2018-12-28", "close": 0.65, "volume": 246344.0}, {"date": "2018-12-31", "close": 0.7029, "volume": 399980.0}, {"date": "2019-01-02", "close": 0.8295, "volume": 49014.0}, {"date": "2019-01-03", "close": 0.7885, "volume": 11636.0}, {"date": "2019-01-04", "close": 0.8402, "volume": 40775.0}, {"date": "2019-01-07", "close": 0.8138, "volume": 3389.0}, {"date": "2019-01-08", "close": 0.76, "volume": 17866.0}, {"date": "2019-01-09", "close": 0.795, "volume": 12228.0}, {"date": "2019-01-10", "close": 0.94, "volume": 23094.0}, {"date": "2019-01-11", "close": 1.04, "volume": 32342.0}, {"date": "2019-01-14", "close": 1.18, "volume": 18757.0}, {"date": "2019-01-15", "close": 1.25, "volume": 50926.0}, {"date": "2019-01-16", "close": 1.37, "volume": 56151.0}, {"date": "2019-01-17", "close": 1.42, "volume": 43867.0}, {"date": "2019-01-18", "close": 1.51, "volume": 18958.0}, {"date": "2019-01-22", "close": 1.26, "volume": 15974.0}, {"date": "2019-01-23", "close": 1.38, "volume": 2833.0}, {"date": "2019-01-24", "close": 1.3827, "volume": 572.0}, {"date": "2019-01-25", "close": 1.4929, "volume": 5994.0}, {"date": "2019-01-28", "close": 1.6156, "volume": 30553.0}, {"date": "2019-01-29", "close": 1.69, "volume": 14215.0}, {"date": "2019-01-30", "close": 1.9128, "volume": 42298.0}, {"date": "2019-01-31", "close": 1.96, "volume": 24153.0}, {"date": "2019-02-01", "close": 1.82, "volume": 6688.0}, {"date": "2019-02-04", "close": 1.77, "volume": 7288.0}, {"date": "2019-02-05", "close": 1.7, "volume": 4795.0}, {"date": "2019-02-06", "close": 1.68, "volume": 10724.0}, {"date": "2019-02-07", "close": 1.7282, "volume": 572.0}, {"date": "2019-02-08", "close": 1.65, "volume": 2730.0}, {"date": "2019-02-11", "close": 1.6, "volume": 2063.0}, {"date": "2019-02-12", "close": 1.65, "volume": 2532.0}, {"date": "2019-02-13", "close": 1.74, "volume": 1514.0}, {"date": "2019-02-14", "close": 1.5, "volume": 24296.0}, {"date": "2019-02-15", "close": 1.45, "volume": 6225.0}, {"date": "2019-02-19", "close": 1.47, "volume": 18445.0}, {"date": "2019-02-20", "close": 1.31, "volume": 12797.0}, {"date": "2019-02-21", "close": 1.41, "volume": 1506.0}, {"date": "2019-02-22", "close": 1.4, "volume": 9347.0}, {"date": "2019-02-25", "close": 1.4, "volume": 18457.0}, {"date": "2019-02-26", "close": 1.4, "volume": 6275.0}, {"date": "2019-02-27", "close": 1.38, "volume": 531.0}, {"date": "2019-02-28", "close": 1.38, "volume": 204.0}, {"date": "2019-03-01", "close": 1.38, "volume": 2499.0}, {"date": "2019-03-04", "close": 1.47, "volume": 1119.0}, {"date": "2019-03-05", "close": 1.43, "volume": 985.0}, {"date": "2019-03-06", "close": 1.4292, "volume": 2027.0}, {"date": "2019-03-07", "close": 1.368, "volume": 2153.0}, {"date": "2019-03-08", "close": 1.31, "volume": 2895.0}, {"date": "2019-03-11", "close": 1.31, "volume": 364.0}, {"date": "2019-03-12", "close": 1.34, "volume": 300.0}, {"date": "2019-03-13", "close": 1.22, "volume": 3397.0}, {"date": "2019-03-14", "close": 1.1, "volume": 4236.0}, {"date": "2019-03-15", "close": 1.05, "volume": 2574.0}, {"date": "2019-03-18", "close": 1.11, "volume": 2441.0}, {"date": "2019-03-19", "close": 1.3, "volume": 24133.0}, {"date": "2019-03-20", "close": 1.29, "volume": 7457.0}, {"date": "2019-03-21", "close": 1.37, "volume": 2526.0}, {"date": "2019-03-22", "close": 1.3636, "volume": 3873.0}, {"date": "2019-03-25", "close": 1.35, "volume": 490.0}, {"date": "2019-03-26", "close": 1.206, "volume": 5336.0}, {"date": "2019-03-27", "close": 1.206, "volume": 3734.0}, {"date": "2019-03-28", "close": 1.2, "volume": 410.0}, {"date": "2019-03-29", "close": 1.2, "volume": 2468.0}, {"date": "2019-04-01", "close": 1.1543, "volume": 2999.0}, {"date": "2019-04-02", "close": 1.12, "volume": 1747.0}, {"date": "2019-04-03", "close": 1.1047, "volume": 6785.0}, {"date": "2019-04-04", "close": 1.087, "volume": 2634.0}, {"date": "2019-04-05", "close": 1.2762, "volume": 72775.0}, {"date": "2019-04-08", "close": 1.3301, "volume": 18560.0}, {"date": "2019-04-09", "close": 1.52, "volume": 46319.0}, {"date": "2019-04-10", "close": 1.3411, "volume": 26208.0}, {"date": "2019-04-11", "close": 1.3105, "volume": 960.0}, {"date": "2019-04-12", "close": 1.2695, "volume": 4580.0}, {"date": "2019-04-15", "close": 1.28, "volume": 992.0}, {"date": "2019-04-16", "close": 1.2695, "volume": 5069.0}, {"date": "2019-04-17", "close": 1.25, "volume": 1277.0}, {"date": "2019-04-18", "close": 1.28, "volume": 1902.0}, {"date": "2019-04-22", "close": 1.25, "volume": 3600.0}, {"date": "2019-04-23", "close": 1.2918, "volume": 1044.0}, {"date": "2019-04-24", "close": 1.338, "volume": 1419.0}, {"date": "2019-04-25", "close": 1.1423, "volume": 16450.0}, {"date": "2019-04-26", "close": 1.1711, "volume": 1593.0}, {"date": "2019-04-29", "close": 1.18, "volume": 1295.0}, {"date": "2019-04-30", "close": 1.31, "volume": 5688.0}, {"date": "2019-05-01", "close": 1.31, "volume": 659.0}, {"date": "2019-05-02", "close": 1.29, "volume": 122.0}, {"date": "2019-05-03", "close": 1.25, "volume": 3255.0}, {"date": "2019-05-06", "close": 1.2, "volume": 1856.0}, {"date": "2019-05-07", "close": 1.17, "volume": 6740.0}, {"date": "2019-05-08", "close": 1.1799, "volume": 3617.0}, {"date": "2019-05-09", "close": 1.2, "volume": 1518.0}, {"date": "2019-05-10", "close": 1.19, "volume": 2501.0}, {"date": "2019-05-13", "close": 1.08, "volume": 21741.0}, {"date": "2019-05-14", "close": 1.0, "volume": 7816.0}, {"date": "2019-05-15", "close": 1.0799, "volume": 1326.0}, {"date": "2019-05-16", "close": 1.0068, "volume": 5843.0}, {"date": "2019-05-17", "close": 1.07, "volume": 10933.0}, {"date": "2019-05-20", "close": 1.0499, "volume": 7302.0}, {"date": "2019-05-21", "close": 1.06, "volume": 428.0}, {"date": "2019-05-22", "close": 1.03, "volume": 3538.0}, {"date": "2019-05-23", "close": 1.1, "volume": 2340.0}, {"date": "2019-05-24", "close": 1.04, "volume": 3443.0}, {"date": "2019-05-28", "close": 1.1, "volume": 501.0}, {"date": "2019-05-29", "close": 1.06, "volume": 2329.0}, {"date": "2019-05-30", "close": 1.06, "volume": null}, {"date": "2019-05-31", "close": 1.0, "volume": 4462.0}, {"date": "2019-06-03", "close": 1.12, "volume": 8661.0}, {"date": "2019-06-04", "close": 1.08, "volume": 1859.0}, {"date": "2019-06-05", "close": 1.08, "volume": 840.0}, {"date": "2019-06-06", "close": 1.08, "volume": null}, {"date": "2019-06-07", "close": 1.03, "volume": 4331.0}, {"date": "2019-06-10", "close": 1.06, "volume": 3157.0}, {"date": "2019-06-11", "close": 1.03, "volume": 471.0}, {"date": "2019-06-12", "close": 1.03, "volume": 2586.0}, {"date": "2019-06-13", "close": 1.03, "volume": 1536.0}, {"date": "2019-06-14", "close": 1.05, "volume": 1819.0}, {"date": "2019-06-17", "close": 0.94, "volume": 33455.0}, {"date": "2019-06-18", "close": 1.02, "volume": 1569.0}, {"date": "2019-06-19", "close": 0.91, "volume": 18374.0}, {"date": "2019-06-20", "close": 0.88, "volume": 36725.0}, {"date": "2019-06-21", "close": 0.88, "volume": 8146.0}, {"date": "2019-06-24", "close": 0.6208, "volume": 4900.0}, {"date": "2019-06-25", "close": 0.77, "volume": 24340.0}, {"date": "2019-06-26", "close": 0.86, "volume": 9277.0}, {"date": "2019-06-27", "close": 0.7883, "volume": 8674.0}, {"date": "2019-06-28", "close": 0.7886, "volume": 9897.0}, {"date": "2019-07-01", "close": 0.7843, "volume": 15960.0}, {"date": "2019-07-02", "close": 0.7651, "volume": 1349.0}, {"date": "2019-07-03", "close": 0.7653, "volume": 1909.0}, {"date": "2019-07-05", "close": 0.8504, "volume": 1659.0}, {"date": "2019-07-08", "close": 0.684, "volume": 22053.0}, {"date": "2019-07-09", "close": 0.75, "volume": 12948.0}, {"date": "2019-07-10", "close": 0.78, "volume": 6830.0}, {"date": "2019-07-11", "close": 0.7344, "volume": 7283.0}, {"date": "2019-07-12", "close": 0.7081, "volume": 13455.0}, {"date": "2019-07-15", "close": 0.69, "volume": 1708.0}, {"date": "2019-07-16", "close": 0.68, "volume": 15156.0}, {"date": "2019-07-17", "close": 0.6968, "volume": 7287.0}, {"date": "2019-07-18", "close": 0.65, "volume": 1912.0}, {"date": "2019-07-19", "close": 0.6379, "volume": 7431.0}, {"date": "2019-07-22", "close": 0.6286, "volume": 6304.0}, {"date": "2019-07-23", "close": 0.697, "volume": 8216.0}, {"date": "2019-07-24", "close": 0.645, "volume": 2512.0}, {"date": "2019-07-25", "close": 0.6201, "volume": 12416.0}, {"date": "2019-07-26", "close": 0.6, "volume": 9105.0}, {"date": "2019-07-29", "close": 0.61, "volume": 17796.0}, {"date": "2019-07-30", "close": 0.6, "volume": 17548.0}, {"date": "2019-07-31", "close": 0.659, "volume": 15699.0}, {"date": "2019-08-01", "close": 0.6325, "volume": 9131.0}, {"date": "2019-08-02", "close": 0.61, "volume": 218.0}, {"date": "2019-08-05", "close": 0.5652, "volume": 20794.0}, {"date": "2019-08-06", "close": 0.6471, "volume": 1714.0}, {"date": "2019-08-07", "close": 0.5977, "volume": 6040.0}, {"date": "2019-08-08", "close": 0.582, "volume": 15802.0}, {"date": "2019-08-09", "close": 0.5686, "volume": 2986.0}, {"date": "2019-08-12", "close": 0.5686, "volume": 14166.0}, {"date": "2019-08-13", "close": 0.5648, "volume": 22529.0}, {"date": "2019-08-14", "close": 0.5025, "volume": 1000.0}, {"date": "2019-08-15", "close": 0.53, "volume": 7758.0}, {"date": "2019-08-16", "close": 0.55, "volume": 11680.0}, {"date": "2019-08-19", "close": 0.5772, "volume": 1621.0}, {"date": "2019-08-20", "close": 0.5122, "volume": 28951.0}, {"date": "2019-08-21", "close": 0.5239, "volume": 1003.0}, {"date": "2019-08-22", "close": 0.54, "volume": 242.0}, {"date": "2019-08-23", "close": 0.5055, "volume": 4084.0}, {"date": "2019-08-26", "close": 0.55, "volume": 507.0}, {"date": "2019-08-27", "close": 0.63, "volume": 9877.0}, {"date": "2019-08-28", "close": 0.625, "volume": 1567.0}, {"date": "2019-08-29", "close": 0.56, "volume": 8813.0}, {"date": "2019-08-30", "close": 0.56, "volume": 4034.0}, {"date": "2019-09-03", "close": 0.6183, "volume": 1618.0}, {"date": "2019-09-04", "close": 0.5841, "volume": 238.0}, {"date": "2019-09-05", "close": 0.58, "volume": 821.0}, {"date": "2019-09-06", "close": 0.65, "volume": 366.0}, {"date": "2019-09-09", "close": 0.55, "volume": 2174.0}, {"date": "2019-09-10", "close": 0.5977, "volume": 4538.0}, {"date": "2019-09-11", "close": 0.56, "volume": 2026.0}, {"date": "2019-09-12", "close": 0.595, "volume": 5803.0}, {"date": "2019-09-13", "close": 0.5544, "volume": 8597.0}, {"date": "2019-09-16", "close": 0.5544, "volume": 4413.0}, {"date": "2019-09-17", "close": 0.5742, "volume": 3933.0}, {"date": "2019-09-18", "close": 0.62, "volume": 6301.0}, {"date": "2019-09-19", "close": 0.6019, "volume": 2867.0}, {"date": "2019-09-20", "close": 0.7172, "volume": 22374.0}, {"date": "2019-09-23", "close": 0.7331, "volume": 18895.0}, {"date": "2019-09-24", "close": 0.7548, "volume": 12969.0}, {"date": "2019-09-25", "close": 0.745, "volume": 3711.0}, {"date": "2019-09-26", "close": 0.745, "volume": 3271.0}, {"date": "2019-09-27", "close": 0.745, "volume": 2235.0}, {"date": "2019-09-30", "close": 0.745, "volume": 22473.0}, {"date": "2019-10-01", "close": 0.8, "volume": 4266.0}, {"date": "2019-10-02", "close": 0.75, "volume": 8115.0}, {"date": "2019-10-03", "close": 0.76, "volume": 9441.0}, {"date": "2019-10-04", "close": 0.69, "volume": 52716.0}, {"date": "2019-10-07", "close": 0.68, "volume": 29910.0}, {"date": "2019-10-08", "close": 0.7842, "volume": 15824.0}, {"date": "2019-10-09", "close": 0.77, "volume": 2478.0}, {"date": "2019-10-10", "close": 0.75, "volume": 1968.0}, {"date": "2019-10-11", "close": 0.84, "volume": 1250.0}, {"date": "2019-10-14", "close": 0.8, "volume": 19674.0}, {"date": "2019-10-15", "close": 0.7205, "volume": 5049.0}, {"date": "2019-10-16", "close": 0.7834, "volume": 1271.0}, {"date": "2019-10-17", "close": 0.8, "volume": 6689.0}, {"date": "2019-10-18", "close": 0.79, "volume": 117.0}, {"date": "2019-10-21", "close": 0.8, "volume": 691.0}, {"date": "2019-10-22", "close": 0.8078, "volume": 721.0}, {"date": "2019-10-23", "close": 0.8241, "volume": 215.0}, {"date": "2019-10-24", "close": 0.82, "volume": 396.0}, {"date": "2019-10-25", "close": 0.84, "volume": 940.0}, {"date": "2019-10-28", "close": 0.85, "volume": 5015.0}, {"date": "2019-10-29", "close": 0.85, "volume": 6201.0}, {"date": "2019-10-30", "close": 0.7501, "volume": 14255.0}, {"date": "2019-10-31", "close": 0.8163, "volume": 2737.0}, {"date": "2019-11-01", "close": 0.81, "volume": 1159.0}, {"date": "2019-11-04", "close": 0.77, "volume": 1064.0}, {"date": "2019-11-05", "close": 0.765, "volume": 5137.0}, {"date": "2019-11-06", "close": 0.6668, "volume": 853.0}, {"date": "2019-11-07", "close": 0.7022, "volume": 2618.0}, {"date": "2019-11-08", "close": 0.586, "volume": 40407.0}, {"date": "2019-11-11", "close": 0.55, "volume": 7818.0}, {"date": "2019-11-12", "close": 0.5, "volume": 23094.0}, {"date": "2019-11-13", "close": 0.51, "volume": 2999.0}, {"date": "2019-11-14", "close": 0.52, "volume": 4799.0}, {"date": "2019-11-15", "close": 0.48, "volume": 5194.0}, {"date": "2019-11-18", "close": 0.4962, "volume": 2866.0}, {"date": "2019-11-19", "close": 0.4699, "volume": 4514.0}, {"date": "2019-11-20", "close": 0.4553, "volume": 2996.0}, {"date": "2019-11-21", "close": 0.4553, "volume": null}, {"date": "2019-11-22", "close": 0.44, "volume": 12416.0}, {"date": "2019-11-25", "close": 0.41, "volume": 21219.0}, {"date": "2019-11-26", "close": 0.45, "volume": 26339.0}, {"date": "2019-11-27", "close": 0.4552, "volume": 17264.0}, {"date": "2019-11-29", "close": 0.48, "volume": 554.0}, {"date": "2019-12-02", "close": 0.4874, "volume": 4491.0}, {"date": "2019-12-03", "close": 0.4353, "volume": 2073.0}, {"date": "2019-12-04", "close": 0.4261, "volume": 2582.0}, {"date": "2019-12-05", "close": 0.4, "volume": 3981.0}, {"date": "2019-12-06", "close": 0.4074, "volume": 1727.0}, {"date": "2019-12-09", "close": 0.37, "volume": 7038.0}, {"date": "2019-12-10", "close": 0.43, "volume": 73263.0}, {"date": "2019-12-11", "close": 0.4099, "volume": 105740.0}, {"date": "2019-12-12", "close": 0.4, "volume": 29937.0}, {"date": "2019-12-13", "close": 0.39, "volume": 44695.0}, {"date": "2019-12-16", "close": 0.3999, "volume": 14475.0}, {"date": "2019-12-17", "close": 0.39, "volume": 15758.0}, {"date": "2019-12-18", "close": 0.3966, "volume": 5882.0}, {"date": "2019-12-19", "close": 0.3943, "volume": 8067.0}, {"date": "2019-12-20", "close": 0.3999, "volume": 31805.0}, {"date": "2019-12-23", "close": 0.39, "volume": 42035.0}, {"date": "2019-12-24", "close": 0.381, "volume": 79626.0}, {"date": "2019-12-26", "close": 0.4049, "volume": 27731.0}, {"date": "2019-12-27", "close": 0.4, "volume": 13213.0}, {"date": "2019-12-30", "close": 0.399, "volume": 68330.0}, {"date": "2019-12-31", "close": 0.39, "volume": 40719.0}, {"date": "2020-01-02", "close": 0.395, "volume": 37312.0}, {"date": "2020-01-03", "close": 0.375, "volume": 136038.0}, {"date": "2020-01-06", "close": 0.4498, "volume": 202933.0}, {"date": "2020-01-07", "close": 0.4684, "volume": 674840.0}, {"date": "2020-01-08", "close": 0.43, "volume": 203370.0}, {"date": "2020-01-09", "close": 0.4378, "volume": 236712.0}, {"date": "2020-01-10", "close": 0.4195, "volume": 90100.0}, {"date": "2020-01-13", "close": 0.43, "volume": 102525.0}, {"date": "2020-01-14", "close": 0.4199, "volume": 27031.0}, {"date": "2020-01-15", "close": 0.4113, "volume": 18926.0}, {"date": "2020-01-16", "close": 0.39, "volume": 76693.0}, {"date": "2020-01-17", "close": 0.3994, "volume": 128502.0}, {"date": "2020-01-21", "close": 0.39, "volume": 79928.0}, {"date": "2020-01-22", "close": 0.3703, "volume": 23492.0}, {"date": "2020-01-23", "close": 0.3761, "volume": 20910.0}, {"date": "2020-01-24", "close": 0.3593, "volume": 79758.0}, {"date": "2020-01-27", "close": 0.3977, "volume": 229262.0}, {"date": "2020-01-28", "close": 0.39, "volume": 12720.0}, {"date": "2020-01-29", "close": 0.39, "volume": 7709.0}, {"date": "2020-01-30", "close": 0.3801, "volume": 15174.0}, {"date": "2020-01-31", "close": 0.374, "volume": 50888.0}, {"date": "2020-02-03", "close": 0.35, "volume": 40552.0}, {"date": "2020-02-04", "close": 0.3618, "volume": 41719.0}, {"date": "2020-02-05", "close": 0.38, "volume": 33548.0}, {"date": "2020-02-06", "close": 0.39, "volume": 8195.0}, {"date": "2020-02-07", "close": 0.4, "volume": 52088.0}, {"date": "2020-02-10", "close": 0.41, "volume": 77523.0}, {"date": "2020-02-11", "close": 0.37, "volume": 38460.0}, {"date": "2020-02-12", "close": 0.3938, "volume": 23901.0}, {"date": "2020-02-13", "close": 0.4067, "volume": 35959.0}, {"date": "2020-02-14", "close": 0.41, "volume": 76990.0}, {"date": "2020-02-18", "close": 0.392, "volume": 40549.0}, {"date": "2020-02-19", "close": 0.37, "volume": 4817.0}, {"date": "2020-02-20", "close": 0.3561, "volume": 6523.0}, {"date": "2020-02-21", "close": 0.3303, "volume": 26700.0}, {"date": "2020-02-24", "close": 0.4, "volume": 49755.0}, {"date": "2020-02-25", "close": 0.35, "volume": 35899.0}, {"date": "2020-02-26", "close": 0.38, "volume": 8344.0}, {"date": "2020-02-27", "close": 0.3381, "volume": 18192.0}, {"date": "2020-02-28", "close": 0.305, "volume": 31608.0}, {"date": "2020-03-02", "close": 0.313, "volume": 8715.0}, {"date": "2020-03-03", "close": 0.3002, "volume": 75686.0}, {"date": "2020-03-04", "close": 0.328, "volume": 79322.0}, {"date": "2020-03-05", "close": 0.315, "volume": 42226.0}, {"date": "2020-03-06", "close": 0.349, "volume": 33922.0}, {"date": "2020-03-09", "close": 0.35, "volume": 66478.0}, {"date": "2020-03-10", "close": 0.3, "volume": 34866.0}, {"date": "2020-03-11", "close": 0.2469, "volume": 92039.0}, {"date": "2020-03-12", "close": 0.2649, "volume": 10461.0}, {"date": "2020-03-13", "close": 0.23, "volume": 46276.0}, {"date": "2020-03-16", "close": 0.2099, "volume": 38586.0}, {"date": "2020-03-17", "close": 0.1852, "volume": 37400.0}, {"date": "2020-03-18", "close": 0.2275, "volume": 123307.0}, {"date": "2020-03-19", "close": 0.3, "volume": 567342.0}, {"date": "2020-03-20", "close": 0.2725, "volume": 264757.0}, {"date": "2020-03-23", "close": 0.2222, "volume": 70509.0}, {"date": "2020-03-24", "close": 0.3, "volume": 163977.0}, {"date": "2020-03-25", "close": 0.4, "volume": 448069.0}, {"date": "2020-03-26", "close": 0.4, "volume": 192026.0}, {"date": "2020-03-27", "close": 0.37, "volume": 120552.0}, {"date": "2020-03-30", "close": 0.3416, "volume": 94562.0}, {"date": "2020-03-31", "close": 0.3642, "volume": 36563.0}, {"date": "2020-04-01", "close": 0.2805, "volume": 400102.0}, {"date": "2020-04-02", "close": 0.2945, "volume": 36019.0}, {"date": "2020-04-03", "close": 0.2815, "volume": 74281.0}, {"date": "2020-04-06", "close": 0.32, "volume": 431947.0}, {"date": "2020-04-07", "close": 0.2865, "volume": 110281.0}, {"date": "2020-04-08", "close": 0.3, "volume": 125342.0}, {"date": "2020-04-09", "close": 0.325, "volume": 186216.0}, {"date": "2020-04-13", "close": 0.345, "volume": 961075.0}, {"date": "2020-04-14", "close": 0.3301, "volume": 199601.0}, {"date": "2020-04-15", "close": 0.3235, "volume": 116613.0}, {"date": "2020-04-16", "close": 0.29, "volume": 810330.0}, {"date": "2020-04-17", "close": 0.285, "volume": 246269.0}, {"date": "2020-04-20", "close": 0.2955, "volume": 168874.0}, {"date": "2020-04-21", "close": 0.2646, "volume": 408721.0}, {"date": "2020-04-22", "close": 0.263, "volume": 55354.0}, {"date": "2020-04-23", "close": 0.263, "volume": 67618.0}, {"date": "2020-04-24", "close": 0.2585, "volume": 153756.0}, {"date": "2020-04-27", "close": 0.2666, "volume": 154672.0}, {"date": "2020-04-28", "close": 0.2761, "volume": 105249.0}, {"date": "2020-04-29", "close": 0.2989, "volume": 262238.0}, {"date": "2020-04-30", "close": 0.2884, "volume": 84844.0}, {"date": "2020-05-01", "close": 0.297, "volume": 42452.0}, {"date": "2020-05-04", "close": 0.2849, "volume": 111663.0}, {"date": "2020-05-05", "close": 0.3299, "volume": 1464873.0}, {"date": "2020-05-06", "close": 0.3364, "volume": 403963.0}, {"date": "2020-05-07", "close": 0.3764, "volume": 924977.0}, {"date": "2020-05-08", "close": 0.3691, "volume": 762942.0}, {"date": "2020-05-11", "close": 0.36, "volume": 283365.0}, {"date": "2020-05-12", "close": 0.32, "volume": 232783.0}, {"date": "2020-05-13", "close": 0.2864, "volume": 126908.0}, {"date": "2020-05-14", "close": 0.309, "volume": 91917.0}, {"date": "2020-05-15", "close": 0.305, "volume": 73022.0}, {"date": "2020-05-18", "close": 0.2901, "volume": 111386.0}, {"date": "2020-05-19", "close": 0.2898, "volume": 83501.0}, {"date": "2020-05-20", "close": 0.32, "volume": 262870.0}, {"date": "2020-05-21", "close": 0.304, "volume": 95132.0}, {"date": "2020-05-22", "close": 0.32, "volume": 284583.0}, {"date": "2020-05-26", "close": 0.3351, "volume": 346082.0}, {"date": "2020-05-27", "close": 0.341, "volume": 561037.0}, {"date": "2020-05-28", "close": 0.35, "volume": 324969.0}, {"date": "2020-05-29", "close": 0.3334, "volume": 217222.0}, {"date": "2020-06-01", "close": 0.4, "volume": 1473035.0}, {"date": "2020-06-02", "close": 0.35, "volume": 459318.0}, {"date": "2020-06-03", "close": 0.4415, "volume": 2640831.0}, {"date": "2020-06-04", "close": 0.4219, "volume": 438611.0}, {"date": "2020-06-05", "close": 0.4155, "volume": 299257.0}, {"date": "2020-06-08", "close": 0.3958, "volume": 316029.0}, {"date": "2020-06-09", "close": 0.5402, "volume": 2553026.0}, {"date": "2020-06-10", "close": 0.5198, "volume": 462107.0}, {"date": "2020-06-11", "close": 0.4424, "volume": 302925.0}, {"date": "2020-06-12", "close": 0.448, "volume": 228327.0}, {"date": "2020-06-15", "close": 0.4756, "volume": 312746.0}, {"date": "2020-06-16", "close": 0.5201, "volume": 133257.0}, {"date": "2020-06-17", "close": 0.465, "volume": 162839.0}, {"date": "2020-06-18", "close": 0.4899, "volume": 192517.0}, {"date": "2020-06-19", "close": 0.464, "volume": 160637.0}, {"date": "2020-06-22", "close": 0.5418, "volume": 1903077.0}, {"date": "2020-06-23", "close": 0.54, "volume": 743331.0}, {"date": "2020-06-24", "close": 0.59, "volume": 1261597.0}, {"date": "2020-06-25", "close": 0.6416, "volume": 1366786.0}, {"date": "2020-06-26", "close": 0.5979, "volume": 679032.0}, {"date": "2020-06-29", "close": 0.5371, "volume": 338809.0}, {"date": "2020-06-30", "close": 0.547, "volume": 314142.0}, {"date": "2020-07-01", "close": 0.5135, "volume": 160634.0}, {"date": "2020-07-02", "close": 1.5, "volume": 80598740.0}, {"date": "2020-07-06", "close": 1.56, "volume": 3932798.0}, {"date": "2020-07-07", "close": 1.41, "volume": 988782.0}, {"date": "2020-07-08", "close": 1.355, "volume": 303195.0}, {"date": "2020-07-09", "close": 1.2, "volume": 693492.0}, {"date": "2020-07-10", "close": 1.41, "volume": 1203620.0}, {"date": "2020-07-13", "close": 1.37, "volume": 577622.0}, {"date": "2020-07-14", "close": 1.26, "volume": 266853.0}, {"date": "2020-07-15", "close": 1.23, "volume": 253172.0}, {"date": "2020-07-16", "close": 1.16, "volume": 250208.0}, {"date": "2020-07-17", "close": 1.14, "volume": 171986.0}, {"date": "2020-07-20", "close": 1.15, "volume": 1711590.0}, {"date": "2020-07-21", "close": 1.16, "volume": 268212.0}, {"date": "2020-07-22", "close": 1.15, "volume": 192830.0}, {"date": "2020-07-23", "close": 1.06, "volume": 324662.0}, {"date": "2020-07-24", "close": 1.08, "volume": 133133.0}, {"date": "2020-07-27", "close": 0.97, "volume": 337933.0}, {"date": "2020-07-28", "close": 0.91, "volume": 189826.0}, {"date": "2020-07-29", "close": 0.9032, "volume": 155692.0}, {"date": "2020-07-30", "close": 0.8901, "volume": 125505.0}, {"date": "2020-07-31", "close": 0.8401, "volume": 186265.0}, {"date": "2020-08-03", "close": 0.8692, "volume": 264835.0}, {"date": "2020-08-04", "close": 1.01, "volume": 1475080.0}, {"date": "2020-08-05", "close": 1.08, "volume": 1556782.0}, {"date": "2020-08-06", "close": 1.62, "volume": 6779757.0}, {"date": "2020-08-07", "close": 1.19, "volume": 4853703.0}, {"date": "2020-08-10", "close": 1.15, "volume": 1662165.0}, {"date": "2020-08-11", "close": 1.1101, "volume": 1349567.0}, {"date": "2020-08-12", "close": 1.01, "volume": 523908.0}, {"date": "2020-08-13", "close": 1.04, "volume": 303364.0}, {"date": "2020-08-14", "close": 0.95, "volume": 737070.0}, {"date": "2020-08-17", "close": 0.88, "volume": 486694.0}, {"date": "2020-08-18", "close": 0.9996, "volume": 665101.0}, {"date": "2020-08-19", "close": 1.04, "volume": 671899.0}, {"date": "2020-08-20", "close": 1.22, "volume": 2476927.0}, {"date": "2020-08-21", "close": 1.08, "volume": 1772677.0}, {"date": "2020-08-24", "close": 1.01, "volume": 431807.0}, {"date": "2020-08-25", "close": 1.06, "volume": 456450.0}, {"date": "2020-08-26", "close": 1.08, "volume": 457756.0}, {"date": "2020-08-27", "close": 1.05, "volume": 222764.0}, {"date": "2020-08-28", "close": 1.15, "volume": 506237.0}, {"date": "2020-08-31", "close": 1.18, "volume": 837516.0}, {"date": "2020-09-01", "close": 1.24, "volume": 798935.0}, {"date": "2020-09-02", "close": 1.23, "volume": 450046.0}, {"date": "2020-09-03", "close": 1.11, "volume": 404082.0}, {"date": "2020-09-04", "close": 1.03, "volume": 656464.0}, {"date": "2020-09-08", "close": 1.044, "volume": 229449.0}, {"date": "2020-09-09", "close": 1.01, "volume": 157901.0}, {"date": "2020-09-10", "close": 1.02, "volume": 336683.0}, {"date": "2020-09-11", "close": 0.9804, "volume": 140336.0}, {"date": "2020-09-14", "close": 1.0, "volume": 141533.0}, {"date": "2020-09-15", "close": 1.01, "volume": 50431.0}, {"date": "2020-09-16", "close": 1.03, "volume": 99327.0}, {"date": "2020-09-17", "close": 1.04, "volume": 118262.0}, {"date": "2020-09-18", "close": 1.02, "volume": 60966.0}, {"date": "2020-09-21", "close": 1.03, "volume": 103870.0}, {"date": "2020-09-22", "close": 1.02, "volume": 49305.0}, {"date": "2020-09-23", "close": 0.965, "volume": 96533.0}, {"date": "2020-09-24", "close": 0.9675, "volume": 151002.0}, {"date": "2020-09-25", "close": 0.99, "volume": 129576.0}, {"date": "2020-09-28", "close": 0.97, "volume": 88200.0}, {"date": "2020-09-29", "close": 0.9872, "volume": 49075.0}, {"date": "2020-09-30", "close": 1.0, "volume": 1024363.0}, {"date": "2020-10-01", "close": 1.19, "volume": 2454202.0}, {"date": "2020-10-02", "close": 1.03, "volume": 630310.0}, {"date": "2020-10-05", "close": 1.01, "volume": 153526.0}, {"date": "2020-10-06", "close": 0.99, "volume": 211715.0}, {"date": "2020-10-07", "close": 1.0, "volume": 231613.0}, {"date": "2020-10-08", "close": 1.01, "volume": 185227.0}, {"date": "2020-10-09", "close": 1.0, "volume": 165552.0}, {"date": "2020-10-12", "close": 0.9977, "volume": 85009.0}, {"date": "2020-10-13", "close": 1.0, "volume": 50920.0}, {"date": "2020-10-14", "close": 1.011, "volume": 1875064.0}, {"date": "2020-10-15", "close": 1.13, "volume": 7462760.0}, {"date": "2020-10-16", "close": 1.05, "volume": 465737.0}, {"date": "2020-10-19", "close": 1.04, "volume": 356304.0}, {"date": "2020-10-20", "close": 1.025, "volume": 270776.0}, {"date": "2020-10-21", "close": 1.03, "volume": 315281.0}, {"date": "2020-10-22", "close": 1.0, "volume": 329367.0}, {"date": "2020-10-23", "close": 1.01, "volume": 2967240.0}, {"date": "2020-10-26", "close": 0.9846, "volume": 439405.0}, {"date": "2020-10-27", "close": 0.985, "volume": 599981.0}, {"date": "2020-10-28", "close": 0.9498, "volume": 234452.0}, {"date": "2020-10-29", "close": 0.9391, "volume": 208073.0}, {"date": "2020-10-30", "close": 0.8905, "volume": 206271.0}, {"date": "2020-11-02", "close": 0.9055, "volume": 54094.0}, {"date": "2020-11-03", "close": 0.865, "volume": 96474.0}, {"date": "2020-11-04", "close": 0.9319, "volume": 844950.0}, {"date": "2020-11-05", "close": 0.9512, "volume": 197057.0}, {"date": "2020-11-06", "close": 0.9101, "volume": 139737.0}, {"date": "2020-11-09", "close": 0.9599, "volume": 586487.0}, {"date": "2020-11-10", "close": 0.944, "volume": 151321.0}, {"date": "2020-11-11", "close": 0.9499, "volume": 106107.0}, {"date": "2020-11-12", "close": 0.9309, "volume": 65986.0}, {"date": "2020-11-13", "close": 0.945, "volume": 39891.0}, {"date": "2020-11-16", "close": 0.9405, "volume": 63178.0}, {"date": "2020-11-17", "close": 0.9406, "volume": 92145.0}, {"date": "2020-11-18", "close": 0.9604, "volume": 108142.0}, {"date": "2020-11-19", "close": 1.04, "volume": 728509.0}, {"date": "2020-11-20", "close": 1.0002, "volume": 345149.0}, {"date": "2020-11-23", "close": 0.9751, "volume": 164237.0}, {"date": "2020-11-24", "close": 0.99, "volume": 205397.0}, {"date": "2020-11-25", "close": 1.01, "volume": 152820.0}, {"date": "2020-11-27", "close": 1.08, "volume": 1181958.0}, {"date": "2020-11-30", "close": 1.04, "volume": 398867.0}, {"date": "2020-12-01", "close": 1.035, "volume": 336398.0}, {"date": "2020-12-02", "close": 1.06, "volume": 167226.0}, {"date": "2020-12-03", "close": 1.06, "volume": 163354.0}, {"date": "2020-12-04", "close": 1.1, "volume": 1149131.0}, {"date": "2020-12-07", "close": 1.14, "volume": 280242.0}, {"date": "2020-12-08", "close": 1.13, "volume": 125615.0}, {"date": "2020-12-09", "close": 1.07, "volume": 259050.0}, {"date": "2020-12-10", "close": 1.049, "volume": 247870.0}, {"date": "2020-12-11", "close": 1.03, "volume": 78847.0}, {"date": "2020-12-14", "close": 1.03, "volume": 79446.0}, {"date": "2020-12-15", "close": 1.03, "volume": 120571.0}, {"date": "2020-12-16", "close": 1.02, "volume": 99330.0}, {"date": "2020-12-17", "close": 1.0332, "volume": 111182.0}, {"date": "2020-12-18", "close": 1.02, "volume": 74958.0}, {"date": "2020-12-21", "close": 1.01, "volume": 202944.0}, {"date": "2020-12-22", "close": 1.02, "volume": 90304.0}, {"date": "2020-12-23", "close": 1.01, "volume": 129578.0}, {"date": "2020-12-24", "close": 1.0133, "volume": 70128.0}, {"date": "2020-12-28", "close": 1.04, "volume": 277733.0}, {"date": "2020-12-29", "close": 1.025, "volume": 119607.0}, {"date": "2020-12-30", "close": 1.05, "volume": 12549810.0}, {"date": "2020-12-31", "close": 0.9955, "volume": 872504.0}, {"date": "2021-01-04", "close": 0.97, "volume": 369182.0}, {"date": "2021-01-05", "close": 0.998, "volume": 150305.0}, {"date": "2021-01-06", "close": 1.0, "volume": 376843.0}, {"date": "2021-01-07", "close": 1.07, "volume": 858077.0}, {"date": "2021-01-08", "close": 1.06, "volume": 551064.0}, {"date": "2021-01-11", "close": 1.07, "volume": 425605.0}, {"date": "2021-01-12", "close": 1.07, "volume": 336249.0}, {"date": "2021-01-13", "close": 1.25, "volume": 2984953.0}, {"date": "2021-01-14", "close": 1.4, "volume": 3213247.0}, {"date": "2021-01-15", "close": 1.29, "volume": 1666738.0}, {"date": "2021-01-19", "close": 1.2, "volume": 823836.0}, {"date": "2021-01-20", "close": 1.17, "volume": 2220642.0}, {"date": "2021-01-21", "close": 1.29, "volume": 1957215.0}, {"date": "2021-01-22", "close": 1.27, "volume": 614647.0}, {"date": "2021-01-25", "close": 1.22, "volume": 526621.0}, {"date": "2021-01-26", "close": 1.22, "volume": 305053.0}, {"date": "2021-01-27", "close": 1.24, "volume": 879273.0}, {"date": "2021-01-28", "close": 1.3, "volume": 1093808.0}, {"date": "2021-01-29", "close": 1.13, "volume": 599314.0}, {"date": "2021-02-01", "close": 1.195, "volume": 469680.0}, {"date": "2021-02-02", "close": 1.28, "volume": 756309.0}, {"date": "2021-02-03", "close": 1.32, "volume": 584871.0}, {"date": "2021-02-04", "close": 1.39, "volume": 1172119.0}, {"date": "2021-02-05", "close": 1.45, "volume": 1128164.0}, {"date": "2021-02-08", "close": 1.42, "volume": 974820.0}, {"date": "2021-02-09", "close": 1.5, "volume": 482627.0}, {"date": "2021-02-10", "close": 1.52, "volume": 559218.0}, {"date": "2021-02-11", "close": 1.68, "volume": 1786659.0}, {"date": "2021-02-12", "close": 1.62, "volume": 600931.0}, {"date": "2021-02-16", "close": 1.74, "volume": 444229.0}, {"date": "2021-02-17", "close": 1.88, "volume": 448528.0}, {"date": "2021-02-18", "close": 1.58, "volume": 575311.0}, {"date": "2021-02-19", "close": 1.72, "volume": 274601.0}, {"date": "2021-02-22", "close": 1.83, "volume": 736553.0}, {"date": "2021-02-23", "close": 1.66, "volume": 347755.0}, {"date": "2021-02-24", "close": 1.9, "volume": 499500.0}, {"date": "2021-02-25", "close": 1.79, "volume": 443462.0}, {"date": "2021-02-26", "close": 1.7, "volume": 203259.0}, {"date": "2021-03-01", "close": 1.78, "volume": 542897.0}, {"date": "2021-03-02", "close": 1.82, "volume": 162524.0}, {"date": "2021-03-03", "close": 1.69, "volume": 220306.0}, {"date": "2021-03-04", "close": 1.48, "volume": 314036.0}, {"date": "2021-03-05", "close": 1.38, "volume": 589139.0}, {"date": "2021-03-08", "close": 1.41, "volume": 168855.0}, {"date": "2021-03-09", "close": 1.48, "volume": 141888.0}, {"date": "2021-03-10", "close": 1.54, "volume": 82659.0}, {"date": "2021-03-11", "close": 1.81, "volume": 2909161.0}, {"date": "2021-03-12", "close": 1.73, "volume": 235747.0}, {"date": "2021-03-15", "close": 1.7, "volume": 190349.0}, {"date": "2021-03-16", "close": 1.67, "volume": 140005.0}, {"date": "2021-03-17", "close": 1.71, "volume": 80165.0}, {"date": "2021-03-18", "close": 1.66, "volume": 100029.0}, {"date": "2021-03-19", "close": 1.89, "volume": 370738.0}, {"date": "2021-03-22", "close": 1.83, "volume": 1356128.0}, {"date": "2021-03-23", "close": 1.66, "volume": 225439.0}, {"date": "2021-03-24", "close": 1.505, "volume": 179697.0}, {"date": "2021-03-25", "close": 1.59, "volume": 240973.0}, {"date": "2021-03-26", "close": 1.6, "volume": 149075.0}, {"date": "2021-03-29", "close": 1.47, "volume": 133565.0}, {"date": "2021-03-30", "close": 1.37, "volume": 241071.0}, {"date": "2021-03-31", "close": 1.27, "volume": 356116.0}, {"date": "2021-04-01", "close": 1.38, "volume": 781844.0}, {"date": "2021-04-05", "close": 1.28, "volume": 321979.0}, {"date": "2021-04-06", "close": 1.28, "volume": 80171.0}, {"date": "2021-04-07", "close": 1.23, "volume": 217434.0}, {"date": "2021-04-08", "close": 1.23, "volume": 535726.0}, {"date": "2021-04-09", "close": 1.19, "volume": 882294.0}, {"date": "2021-04-12", "close": 1.17, "volume": 269027.0}, {"date": "2021-04-13", "close": 1.07, "volume": 534154.0}, {"date": "2021-04-14", "close": 0.85, "volume": 3559699.0}, {"date": "2021-04-15", "close": 0.577, "volume": 26811880.0}, {"date": "2021-04-16", "close": 0.571, "volume": 6580331.0}, {"date": "2021-04-19", "close": 0.5789, "volume": 6741970.0}, {"date": "2021-04-20", "close": 0.58, "volume": 8215894.0}, {"date": "2021-04-21", "close": 0.6088, "volume": 34555450.0}, {"date": "2021-04-22", "close": 0.5875, "volume": 9602718.0}, {"date": "2021-04-23", "close": 0.6125, "volume": 11655070.0}, {"date": "2021-04-26", "close": 0.635, "volume": 29866110.0}, {"date": "2021-04-27", "close": 0.655, "volume": 22055850.0}, {"date": "2021-04-28", "close": 0.6449, "volume": 12130450.0}, {"date": "2021-04-29", "close": 0.635, "volume": 15031360.0}, {"date": "2021-04-30", "close": 0.6471, "volume": 22008070.0}, {"date": "2021-05-03", "close": 0.637, "volume": 14041220.0}, {"date": "2021-05-04", "close": 0.605, "volume": 15776800.0}, {"date": "2021-05-05", "close": 0.616, "volume": 8235907.0}, {"date": "2021-05-06", "close": 0.5754, "volume": 12240050.0}, {"date": "2021-05-07", "close": 0.5424, "volume": 12348830.0}, {"date": "2021-05-10", "close": 0.5041, "volume": 16463140.0}, {"date": "2021-05-11", "close": 0.5548, "volume": 8227647.0}, {"date": "2021-05-12", "close": 0.553, "volume": 5919076.0}, {"date": "2021-05-13", "close": 0.53, "volume": 4697717.0}, {"date": "2021-05-14", "close": 0.5466, "volume": 3644778.0}, {"date": "2021-05-17", "close": 0.559, "volume": 2727479.0}, {"date": "2021-05-18", "close": 0.5723, "volume": 4320881.0}, {"date": "2021-05-19", "close": 0.54, "volume": 4308136.0}, {"date": "2021-05-20", "close": 0.5691, "volume": 4329474.0}, {"date": "2021-05-21", "close": 0.5659, "volume": 2877348.0}, {"date": "2021-05-24", "close": 0.5516, "volume": 3023110.0}, {"date": "2021-05-25", "close": 0.5288, "volume": 3129020.0}, {"date": "2021-05-26", "close": 0.52, "volume": 4695059.0}, {"date": "2021-05-27", "close": 0.5376, "volume": 2972272.0}, {"date": "2021-05-28", "close": 0.555, "volume": 4183399.0}, {"date": "2021-06-01", "close": 0.5628, "volume": 2106778.0}, {"date": "2021-06-02", "close": 0.5725, "volume": 6536761.0}, {"date": "2021-06-03", "close": 0.6029, "volume": 8649643.0}, {"date": "2021-06-04", "close": 0.589, "volume": 7738113.0}, {"date": "2021-06-07", "close": 0.591, "volume": 4159609.0}, {"date": "2021-06-08", "close": 0.6026, "volume": 7949754.0}, {"date": "2021-06-09", "close": 0.648, "volume": 14905590.0}, {"date": "2021-06-10", "close": 0.6165, "volume": 7668270.0}, {"date": "2021-06-11", "close": 0.615, "volume": 3312522.0}, {"date": "2021-06-14", "close": 0.617, "volume": 4586893.0}, {"date": "2021-06-15", "close": 0.58, "volume": 4574402.0}, {"date": "2021-06-16", "close": 0.5601, "volume": 6387794.0}, {"date": "2021-06-17", "close": 0.54, "volume": 4881512.0}, {"date": "2021-06-18", "close": 0.5195, "volume": 7057907.0}, {"date": "2021-06-21", "close": 0.5444, "volume": 4259013.0}, {"date": "2021-06-22", "close": 0.577, "volume": 4807204.0}, {"date": "2021-06-23", "close": 0.584, "volume": 2859452.0}, {"date": "2021-06-24", "close": 0.6013, "volume": 6146879.0}, {"date": "2021-06-25", "close": 0.5903, "volume": 2703409.0}, {"date": "2021-06-28", "close": 0.5809, "volume": 2386580.0}, {"date": "2021-06-29", "close": 0.5793, "volume": 1985770.0}, {"date": "2021-06-30", "close": 0.573, "volume": 2281740.0}, {"date": "2021-07-01", "close": 0.5691, "volume": 9495619.0}, {"date": "2021-07-02", "close": 0.6, "volume": 24601700.0}, {"date": "2021-07-06", "close": 0.58, "volume": 5222329.0}, {"date": "2021-07-07", "close": 0.5342, "volume": 6301780.0}, {"date": "2021-07-08", "close": 0.5159, "volume": 4047512.0}, {"date": "2021-07-09", "close": 0.55, "volume": 2720925.0}, {"date": "2021-07-12", "close": 0.6516, "volume": 47091900.0}, {"date": "2021-07-13", "close": 0.5678, "volume": 17639950.0}, {"date": "2021-07-14", "close": 0.55, "volume": 8518991.0}, {"date": "2021-07-15", "close": 0.5355, "volume": 6173710.0}, {"date": "2021-07-16", "close": 0.53, "volume": 4710827.0}, {"date": "2021-07-19", "close": 0.5089, "volume": 6324749.0}, {"date": "2021-07-20", "close": 0.5322, "volume": 13317140.0}, {"date": "2021-07-21", "close": 0.525, "volume": 3852760.0}, {"date": "2021-07-22", "close": 0.5135, "volume": 2488572.0}, {"date": "2021-07-23", "close": 0.495, "volume": 4067128.0}, {"date": "2021-07-26", "close": 0.4926, "volume": 2926440.0}, {"date": "2021-07-27", "close": 0.4594, "volume": 3932164.0}, {"date": "2021-07-28", "close": 0.4722, "volume": 2747332.0}, {"date": "2021-07-29", "close": 0.4685, "volume": 2370493.0}, {"date": "2021-07-30", "close": 0.4636, "volume": 1399848.0}, {"date": "2021-08-02", "close": 0.4644, "volume": 1499812.0}, {"date": "2021-08-03", "close": 0.4435, "volume": 4508043.0}, {"date": "2021-08-04", "close": 0.449, "volume": 2213903.0}, {"date": "2021-08-05", "close": 0.47, "volume": 2225237.0}, {"date": "2021-08-06", "close": 0.469, "volume": 1256644.0}, {"date": "2021-08-09", "close": 0.4809, "volume": 1584864.0}, {"date": "2021-08-10", "close": 0.47, "volume": 880217.0}, {"date": "2021-08-11", "close": 0.4886, "volume": 2819675.0}, {"date": "2021-08-12", "close": 0.4883, "volume": 1211915.0}, {"date": "2021-08-13", "close": 0.4566, "volume": 1473827.0}, {"date": "2021-08-16", "close": 0.52, "volume": 8361510.0}, {"date": "2021-08-17", "close": 0.4765, "volume": 2723586.0}, {"date": "2021-08-18", "close": 0.4754, "volume": 1116719.0}, {"date": "2021-08-19", "close": 0.4565, "volume": 1659482.0}, {"date": "2021-08-20", "close": 0.4578, "volume": 1187306.0}, {"date": "2021-08-23", "close": 0.469, "volume": 1833954.0}, {"date": "2021-08-24", "close": 0.4868, "volume": 1699250.0}, {"date": "2021-08-25", "close": 0.4832, "volume": 981540.0}, {"date": "2021-08-26", "close": 0.4893, "volume": 2496482.0}, {"date": "2021-08-27", "close": 0.4913, "volume": 2694283.0}, {"date": "2021-08-30", "close": 0.53, "volume": 2920980.0}, {"date": "2021-08-31", "close": 0.5226, "volume": 956283.0}, {"date": "2021-09-01", "close": 0.548, "volume": 3273774.0}, {"date": "2021-09-02", "close": 0.536, "volume": 1852677.0}, {"date": "2021-09-03", "close": 0.5275, "volume": 1722840.0}, {"date": "2021-09-07", "close": 0.5102, "volume": 1019088.0}, {"date": "2021-09-08", "close": 0.4989, "volume": 774049.0}, {"date": "2021-09-09", "close": 0.5117, "volume": 1018341.0}, {"date": "2021-09-10", "close": 0.5073, "volume": 2579837.0}, {"date": "2021-09-13", "close": 0.5056, "volume": 1010312.0}, {"date": "2021-09-14", "close": 0.4844, "volume": 2385471.0}, {"date": "2021-09-15", "close": 0.4751, "volume": 1199812.0}, {"date": "2021-09-16", "close": 0.4866, "volume": 2857370.0}, {"date": "2021-09-17", "close": 0.4916, "volume": 1238333.0}, {"date": "2021-09-20", "close": 0.4677, "volume": 2128596.0}, {"date": "2021-09-21", "close": 0.4616, "volume": 898271.0}, {"date": "2021-09-22", "close": 0.4711, "volume": 986217.0}, {"date": "2021-09-23", "close": 0.4835, "volume": 1587212.0}, {"date": "2021-09-24", "close": 0.4731, "volume": 944120.0}, {"date": "2021-09-27", "close": 0.474, "volume": 908740.0}, {"date": "2021-09-28", "close": 0.4618, "volume": 1088034.0}, {"date": "2021-09-29", "close": 0.4571, "volume": 1726089.0}, {"date": "2021-09-30", "close": 0.4642, "volume": 1688048.0}, {"date": "2021-10-01", "close": 0.4625, "volume": 1125613.0}, {"date": "2021-10-04", "close": 0.4573, "volume": 879326.0}, {"date": "2021-10-05", "close": 0.4648, "volume": 1013486.0}, {"date": "2021-10-06", "close": 0.4538, "volume": 837399.0}, {"date": "2021-10-07", "close": 0.4622, "volume": 925140.0}, {"date": "2021-10-08", "close": 0.4613, "volume": 733428.0}, {"date": "2021-10-11", "close": 0.4595, "volume": 462275.0}, {"date": "2021-10-12", "close": 0.4666, "volume": 747134.0}, {"date": "2021-10-13", "close": 0.4711, "volume": 838912.0}, {"date": "2021-10-14", "close": 0.4843, "volume": 1018344.0}, {"date": "2021-10-15", "close": 0.4819, "volume": 707988.0}, {"date": "2021-10-18", "close": 0.4763, "volume": 820195.0}, {"date": "2021-10-19", "close": 0.4702, "volume": 711192.0}, {"date": "2021-10-20", "close": 0.4625, "volume": 1011381.0}, {"date": "2021-10-21", "close": 0.468, "volume": 665521.0}, {"date": "2021-10-22", "close": 0.466, "volume": 2032272.0}, {"date": "2021-10-25", "close": 0.4876, "volume": 36085800.0}, {"date": "2021-10-26", "close": 0.471, "volume": 9275482.0}, {"date": "2021-10-27", "close": 0.48, "volume": 5914702.0}, {"date": "2021-10-28", "close": 0.4815, "volume": 2256908.0}, {"date": "2021-10-29", "close": 0.476, "volume": 1194242.0}, {"date": "2021-11-01", "close": 0.487, "volume": 1846659.0}, {"date": "2021-11-02", "close": 0.482, "volume": 1167611.0}, {"date": "2021-11-03", "close": 0.4923, "volume": 1822875.0}, {"date": "2021-11-04", "close": 0.4846, "volume": 1484250.0}, {"date": "2021-11-05", "close": 0.4829, "volume": 945887.0}, {"date": "2021-11-08", "close": 0.5, "volume": 2177898.0}, {"date": "2021-11-09", "close": 0.498, "volume": 1170665.0}, {"date": "2021-11-10", "close": 0.4756, "volume": 1500607.0}, {"date": "2021-11-11", "close": 0.4747, "volume": 1297524.0}, {"date": "2021-11-12", "close": 0.4701, "volume": 597796.0}, {"date": "2021-11-15", "close": 0.472, "volume": 1013479.0}, {"date": "2021-11-16", "close": 0.4618, "volume": 1225068.0}, {"date": "2021-11-17", "close": 0.4783, "volume": 3501769.0}, {"date": "2021-11-18", "close": 0.459, "volume": 2150002.0}, {"date": "2021-11-19", "close": 0.4451, "volume": 1955141.0}, {"date": "2021-11-22", "close": 0.4579, "volume": 2379031.0}, {"date": "2021-11-23", "close": 0.43, "volume": 2523539.0}, {"date": "2021-11-24", "close": 0.4455, "volume": 1085273.0}, {"date": "2021-11-26", "close": 0.4574, "volume": 2140713.0}, {"date": "2021-11-29", "close": 0.4637, "volume": 1539199.0}, {"date": "2021-11-30", "close": 0.4442, "volume": 576963.0}, {"date": "2021-12-01", "close": 0.4229, "volume": 783526.0}, {"date": "2021-12-02", "close": 0.4235, "volume": 1125669.0}, {"date": "2021-12-03", "close": 0.425, "volume": 1274393.0}, {"date": "2021-12-06", "close": 0.4264, "volume": 2234937.0}, {"date": "2021-12-07", "close": 0.43, "volume": 1335144.0}, {"date": "2021-12-08", "close": 0.4491, "volume": 764266.0}, {"date": "2021-12-09", "close": 0.44, "volume": 1882952.0}, {"date": "2021-12-10", "close": 0.4772, "volume": 2087745.0}, {"date": "2021-12-13", "close": 0.4774, "volume": 5598532.0}, {"date": "2021-12-14", "close": 0.48, "volume": 666254.0}, {"date": "2021-12-15", "close": 0.468, "volume": 684282.0}, {"date": "2021-12-16", "close": 0.465, "volume": 606103.0}, {"date": "2021-12-17", "close": 0.473, "volume": 578724.0}, {"date": "2021-12-20", "close": 0.4656, "volume": 1570132.0}, {"date": "2021-12-21", "close": 0.5027, "volume": 1883654.0}, {"date": "2021-12-22", "close": 0.5306, "volume": 1753634.0}, {"date": "2021-12-23", "close": 0.539, "volume": 2820654.0}, {"date": "2021-12-27", "close": 0.5346, "volume": 1160905.0}, {"date": "2021-12-28", "close": 0.543, "volume": 1466017.0}, {"date": "2021-12-29", "close": 0.5623, "volume": 3162119.0}, {"date": "2021-12-30", "close": 0.5775, "volume": 1651051.0}, {"date": "2021-12-31", "close": 0.57, "volume": 586577.0}, {"date": "2022-01-03", "close": 0.5973, "volume": 1062614.0}, {"date": "2022-01-04", "close": 0.595, "volume": 1822798.0}, {"date": "2022-01-05", "close": 0.575, "volume": 1630098.0}, {"date": "2022-01-06", "close": 0.5787, "volume": 1006614.0}, {"date": "2022-01-07", "close": 0.5807, "volume": 596301.0}, {"date": "2022-01-10", "close": 0.5457, "volume": 2148577.0}, {"date": "2022-01-11", "close": 0.5501, "volume": 600086.0}, {"date": "2022-01-12", "close": 0.5594, "volume": 401718.0}, {"date": "2022-01-13", "close": 0.5509, "volume": 356450.0}, {"date": "2022-01-14", "close": 0.5385, "volume": 939992.0}, {"date": "2022-01-18", "close": 0.5318, "volume": 337241.0}, {"date": "2022-01-19", "close": 0.5248, "volume": 1380267.0}, {"date": "2022-01-20", "close": 0.5194, "volume": 626862.0}, {"date": "2022-01-21", "close": 0.5097, "volume": 1271647.0}, {"date": "2022-01-24", "close": 0.489, "volume": 2869321.0}, {"date": "2022-01-25", "close": 0.4974, "volume": 607318.0}, {"date": "2022-01-26", "close": 0.496, "volume": 527243.0}, {"date": "2022-01-27", "close": 0.4875, "volume": 399625.0}, {"date": "2022-01-28", "close": 0.4898, "volume": 983878.0}, {"date": "2022-01-31", "close": 0.5082, "volume": 419645.0}, {"date": "2022-02-01", "close": 0.5321, "volume": 418252.0}, {"date": "2022-02-02", "close": 0.519, "volume": 383992.0}, {"date": "2022-02-03", "close": 0.515, "volume": 508875.0}, {"date": "2022-02-04", "close": 0.5372, "volume": 380923.0}, {"date": "2022-02-07", "close": 0.5479, "volume": 487359.0}, {"date": "2022-02-08", "close": 0.5471, "volume": 249124.0}, {"date": "2022-02-09", "close": 0.588, "volume": 1131799.0}, {"date": "2022-02-10", "close": 0.5702, "volume": 460334.0}, {"date": "2022-02-11", "close": 0.54, "volume": 786008.0}, {"date": "2022-02-14", "close": 0.57, "volume": 4168209.0}, {"date": "2022-02-15", "close": 0.6029, "volume": 1276581.0}, {"date": "2022-02-16", "close": 0.6084, "volume": 1714785.0}, {"date": "2022-02-17", "close": 0.5999, "volume": 600375.0}, {"date": "2022-02-18", "close": 0.5852, "volume": 846529.0}, {"date": "2022-02-22", "close": 0.5617, "volume": 844630.0}, {"date": "2022-02-23", "close": 0.5613, "volume": 369583.0}, {"date": "2022-02-24", "close": 0.5514, "volume": 928396.0}, {"date": "2022-02-25", "close": 0.5572, "volume": 489905.0}, {"date": "2022-02-28", "close": 0.55, "volume": 399989.0}, {"date": "2022-03-01", "close": 0.55, "volume": 632516.0}, {"date": "2022-03-02", "close": 0.5657, "volume": 302455.0}, {"date": "2022-03-03", "close": 0.5379, "volume": 345544.0}, {"date": "2022-03-04", "close": 0.5344, "volume": 551705.0}, {"date": "2022-03-07", "close": 0.51, "volume": 717167.0}, {"date": "2022-03-08", "close": 0.5202, "volume": 1056433.0}, {"date": "2022-03-09", "close": 0.5643, "volume": 673079.0}, {"date": "2022-03-10", "close": 0.5325, "volume": 684062.0}, {"date": "2022-03-11", "close": 0.53, "volume": 173206.0}, {"date": "2022-03-14", "close": 0.52, "volume": 224362.0}, {"date": "2022-03-15", "close": 0.5215, "volume": 312864.0}, {"date": "2022-03-16", "close": 0.5404, "volume": 559084.0}, {"date": "2022-03-17", "close": 0.559, "volume": 341059.0}, {"date": "2022-03-18", "close": 0.5035, "volume": 742914.0}, {"date": "2022-03-21", "close": 0.5423, "volume": 439978.0}, {"date": "2022-03-22", "close": 0.5584, "volume": 383340.0}, {"date": "2022-03-23", "close": 0.551, "volume": 335100.0}, {"date": "2022-03-24", "close": 0.5602, "volume": 526471.0}, {"date": "2022-03-25", "close": 0.5501, "volume": 286795.0}, {"date": "2022-03-28", "close": 0.56, "volume": 424365.0}, {"date": "2022-03-29", "close": 0.55, "volume": 250768.0}, {"date": "2022-03-30", "close": 0.5578, "volume": 382761.0}, {"date": "2022-03-31", "close": 0.5522, "volume": 227614.0}, {"date": "2022-04-01", "close": 0.5683, "volume": 997008.0}, {"date": "2022-04-04", "close": 0.5726, "volume": 340389.0}, {"date": "2022-04-05", "close": 0.5667, "volume": 367581.0}, {"date": "2022-04-06", "close": 0.56, "volume": 308034.0}, {"date": "2022-04-07", "close": 0.555, "volume": 331608.0}, {"date": "2022-04-08", "close": 0.5637, "volume": 167517.0}, {"date": "2022-04-11", "close": 0.551, "volume": 219125.0}, {"date": "2022-04-12", "close": 0.5593, "volume": 266237.0}, {"date": "2022-04-13", "close": 0.569, "volume": 212722.0}, {"date": "2022-04-14", "close": 0.5721, "volume": 329139.0}, {"date": "2022-04-18", "close": 0.5725, "volume": 105996.0}, {"date": "2022-04-19", "close": 0.5847, "volume": 230809.0}, {"date": "2022-04-20", "close": 0.5801, "volume": 170076.0}, {"date": "2022-04-21", "close": 0.553, "volume": 707249.0}, {"date": "2022-04-22", "close": 0.5596, "volume": 311049.0}, {"date": "2022-04-25", "close": 0.58, "volume": 727333.0}, {"date": "2022-04-26", "close": 0.6161, "volume": 1479517.0}, {"date": "2022-04-27", "close": 0.6072, "volume": 1181054.0}, {"date": "2022-04-28", "close": 0.648, "volume": 778432.0}, {"date": "2022-04-29", "close": 0.6375, "volume": 455750.0}, {"date": "2022-05-02", "close": 0.616, "volume": 491725.0}, {"date": "2022-05-03", "close": 0.6152, "volume": 270760.0}, {"date": "2022-05-04", "close": 0.6271, "volume": 292639.0}, {"date": "2022-05-05", "close": 0.6141, "volume": 187615.0}, {"date": "2022-05-06", "close": 0.6102, "volume": 449391.0}, {"date": "2022-05-09", "close": 0.5785, "volume": 935935.0}, {"date": "2022-05-10", "close": 0.5531, "volume": 963797.0}, {"date": "2022-05-11", "close": 0.56, "volume": 481764.0}, {"date": "2022-05-12", "close": 0.548, "volume": 382129.0}, {"date": "2022-05-13", "close": 0.57, "volume": 461003.0}, {"date": "2022-05-16", "close": 0.6022, "volume": 352153.0}, {"date": "2022-05-17", "close": 0.6111, "volume": 1231679.0}, {"date": "2022-05-18", "close": 0.605, "volume": 324485.0}, {"date": "2022-05-19", "close": 0.5954, "volume": 889048.0}, {"date": "2022-05-20", "close": 0.5605, "volume": 425511.0}, {"date": "2022-05-23", "close": 0.59, "volume": 334996.0}, {"date": "2022-05-24", "close": 0.5551, "volume": 206061.0}, {"date": "2022-05-25", "close": 0.5629, "volume": 78079.0}, {"date": "2022-05-26", "close": 0.5794, "volume": 122119.0}, {"date": "2022-05-27", "close": 0.5924, "volume": 215849.0}, {"date": "2022-05-31", "close": 0.5816, "volume": 235846.0}, {"date": "2022-06-01", "close": 0.5998, "volume": 53735.0}, {"date": "2022-06-02", "close": 0.5898, "volume": 169116.0}, {"date": "2022-06-03", "close": 0.6, "volume": 70486.0}, {"date": "2022-06-06", "close": 0.6, "volume": 288690.0}, {"date": "2022-06-07", "close": 0.5964, "volume": 181266.0}, {"date": "2022-06-08", "close": 0.61, "volume": 186329.0}, {"date": "2022-06-09", "close": 0.6061, "volume": 94071.0}, {"date": "2022-06-10", "close": 0.59, "volume": 92847.0}, {"date": "2022-06-13", "close": 0.5547, "volume": 469056.0}, {"date": "2022-06-14", "close": 0.539, "volume": 185321.0}, {"date": "2022-06-15", "close": 0.5453, "volume": 140590.0}, {"date": "2022-06-16", "close": 0.5378, "volume": 335863.0}, {"date": "2022-06-17", "close": 0.54, "volume": 174204.0}, {"date": "2022-06-21", "close": 0.545, "volume": 431863.0}, {"date": "2022-06-22", "close": 0.5327, "volume": 185843.0}, {"date": "2022-06-23", "close": 0.523, "volume": 870560.0}, {"date": "2022-06-24", "close": 0.5449, "volume": 108812.0}, {"date": "2022-06-27", "close": 0.535, "volume": 78491.0}, {"date": "2022-06-28", "close": 0.5321, "volume": 54890.0}, {"date": "2022-06-29", "close": 0.52, "volume": 212302.0}, {"date": "2022-06-30", "close": 0.522, "volume": 110008.0}, {"date": "2022-07-01", "close": 0.5505, "volume": 301424.0}, {"date": "2022-07-05", "close": 0.562, "volume": 173387.0}, {"date": "2022-07-06", "close": 0.54, "volume": 62714.0}, {"date": "2022-07-07", "close": 0.5688, "volume": 349676.0}, {"date": "2022-07-08", "close": 0.5699, "volume": 95056.0}, {"date": "2022-07-11", "close": 0.562, "volume": 134895.0}, {"date": "2022-07-12", "close": 0.5547, "volume": 108998.0}, {"date": "2022-07-13", "close": 0.5719, "volume": 425727.0}, {"date": "2022-07-14", "close": 0.6079, "volume": 449593.0}, {"date": "2022-07-15", "close": 0.5702, "volume": 102745.0}, {"date": "2022-07-18", "close": 0.5732, "volume": 123367.0}, {"date": "2022-07-19", "close": 0.5651, "volume": 196961.0}, {"date": "2022-07-20", "close": 0.575, "volume": 182302.0}, {"date": "2022-07-21", "close": 0.57, "volume": 240072.0}, {"date": "2022-07-22", "close": 0.555, "volume": 159449.0}, {"date": "2022-07-25", "close": 0.56, "volume": 214676.0}, {"date": "2022-07-26", "close": 0.5596, "volume": 241642.0}, {"date": "2022-07-27", "close": 0.5596, "volume": 252096.0}, {"date": "2022-07-28", "close": 0.562, "volume": 181336.0}, {"date": "2022-07-29", "close": 0.5674, "volume": 134715.0}, {"date": "2022-08-01", "close": 0.5555, "volume": 1004352.0}, {"date": "2022-08-02", "close": 0.5436, "volume": 342462.0}, {"date": "2022-08-03", "close": 0.525, "volume": 857305.0}, {"date": "2022-08-04", "close": 0.5515, "volume": 597802.0}, {"date": "2022-08-05", "close": 0.56, "volume": 2390760.0}, {"date": "2022-08-08", "close": 0.56, "volume": 617461.0}, {"date": "2022-08-09", "close": 0.528, "volume": 318372.0}, {"date": "2022-08-10", "close": 0.5523, "volume": 248150.0}, {"date": "2022-08-11", "close": 0.5599, "volume": 506984.0}, {"date": "2022-08-12", "close": 0.5591, "volume": 270581.0}, {"date": "2022-08-15", "close": 0.5993, "volume": 1027536.0}, {"date": "2022-08-16", "close": 0.631, "volume": 2444896.0}, {"date": "2022-08-17", "close": 0.6274, "volume": 332902.0}, {"date": "2022-08-18", "close": 0.6527, "volume": 1387655.0}, {"date": "2022-08-19", "close": 0.6597, "volume": 714642.0}, {"date": "2022-08-22", "close": 0.635, "volume": 972239.0}, {"date": "2022-08-23", "close": 0.64, "volume": 612742.0}, {"date": "2022-08-24", "close": 0.6799, "volume": 604558.0}, {"date": "2022-08-25", "close": 0.7155, "volume": 1489274.0}, {"date": "2022-08-26", "close": 0.7075, "volume": 859410.0}, {"date": "2022-08-29", "close": 0.72, "volume": 1019098.0}, {"date": "2022-08-30", "close": 0.745, "volume": 650749.0}, {"date": "2022-08-31", "close": 0.72, "volume": 466134.0}, {"date": "2022-09-01", "close": 0.724, "volume": 540377.0}, {"date": "2022-09-02", "close": 0.7099, "volume": 316572.0}, {"date": "2022-09-06", "close": 0.7204, "volume": 204507.0}, {"date": "2022-09-07", "close": 0.725, "volume": 254955.0}, {"date": "2022-09-08", "close": 0.715, "volume": 170860.0}, {"date": "2022-09-09", "close": 0.7401, "volume": 321890.0}, {"date": "2022-09-12", "close": 0.76, "volume": 548192.0}, {"date": "2022-09-13", "close": 0.75, "volume": 398346.0}, {"date": "2022-09-14", "close": 0.7, "volume": 247095.0}, {"date": "2022-09-15", "close": 0.6574, "volume": 470227.0}, {"date": "2022-09-16", "close": 0.6341, "volume": 969655.0}, {"date": "2022-09-19", "close": 0.64, "volume": 311123.0}, {"date": "2022-09-20", "close": 0.6689, "volume": 302796.0}, {"date": "2022-09-21", "close": 0.6522, "volume": 95215.0}, {"date": "2022-09-22", "close": 0.6412, "volume": 209374.0}, {"date": "2022-09-23", "close": 0.6393, "volume": 431081.0}, {"date": "2022-09-26", "close": 0.5751, "volume": 440148.0}, {"date": "2022-09-27", "close": 0.61, "volume": 481726.0}, {"date": "2022-09-28", "close": 0.6339, "volume": 232332.0}, {"date": "2022-09-29", "close": 0.6249, "volume": 424844.0}, {"date": "2022-09-30", "close": 0.631, "volume": 326479.0}, {"date": "2022-10-03", "close": 0.6658, "volume": 384541.0}, {"date": "2022-10-04", "close": 0.66, "volume": 130066.0}, {"date": "2022-10-05", "close": 0.6684, "volume": 189750.0}, {"date": "2022-10-06", "close": 0.652, "volume": 210479.0}, {"date": "2022-10-07", "close": 0.658, "volume": 231587.0}, {"date": "2022-10-10", "close": 0.66, "volume": 244435.0}, {"date": "2022-10-11", "close": 0.64, "volume": 197413.0}, {"date": "2022-10-12", "close": 0.6242, "volume": 142589.0}, {"date": "2022-10-13", "close": 0.637, "volume": 365568.0}, {"date": "2022-10-14", "close": 0.6547, "volume": 138594.0}, {"date": "2022-10-17", "close": 0.656, "volume": 114190.0}, {"date": "2022-10-18", "close": 0.647, "volume": 112483.0}, {"date": "2022-10-19", "close": 0.63, "volume": 85693.0}, {"date": "2022-10-20", "close": 0.6227, "volume": 73273.0}, {"date": "2022-10-21", "close": 0.622, "volume": 70067.0}, {"date": "2022-10-24", "close": 0.6403, "volume": 294203.0}, {"date": "2022-10-25", "close": 0.6291, "volume": 246185.0}, {"date": "2022-10-26", "close": 0.6213, "volume": 355468.0}, {"date": "2022-10-27", "close": 0.635, "volume": 87065.0}, {"date": "2022-10-28", "close": 0.6399, "volume": 176371.0}, {"date": "2022-10-31", "close": 0.6302, "volume": 353619.0}, {"date": "2022-11-01", "close": 0.668, "volume": 175014.0}, {"date": "2022-11-02", "close": 0.6501, "volume": 104006.0}, {"date": "2022-11-03", "close": 0.6558, "volume": 186031.0}, {"date": "2022-11-04", "close": 0.6851, "volume": 440870.0}, {"date": "2022-11-07", "close": 0.685, "volume": 494174.0}, {"date": "2022-11-08", "close": 0.7103, "volume": 483706.0}, {"date": "2022-11-09", "close": 0.7206, "volume": 626008.0}, {"date": "2022-11-10", "close": 0.73, "volume": 1085061.0}, {"date": "2022-11-11", "close": 0.7298, "volume": 224225.0}, {"date": "2022-11-14", "close": 0.73, "volume": 364691.0}, {"date": "2022-11-15", "close": 0.714, "volume": 557730.0}, {"date": "2022-11-16", "close": 0.725, "volume": 248720.0}, {"date": "2022-11-17", "close": 0.72, "volume": 268145.0}, {"date": "2022-11-18", "close": 0.7249, "volume": 129897.0}, {"date": "2022-11-21", "close": 0.73, "volume": 162809.0}, {"date": "2022-11-22", "close": 0.7498, "volume": 240891.0}, {"date": "2022-11-23", "close": 0.7473, "volume": 322204.0}, {"date": "2022-11-25", "close": 0.77, "volume": 260946.0}, {"date": "2022-11-28", "close": 0.7593, "volume": 608407.0}, {"date": "2022-11-29", "close": 0.7537, "volume": 168750.0}, {"date": "2022-11-30", "close": 0.8, "volume": 915069.0}, {"date": "2022-12-01", "close": 0.7868, "volume": 289210.0}, {"date": "2022-12-02", "close": 0.79, "volume": 250743.0}, {"date": "2022-12-05", "close": 0.79, "volume": 485554.0}, {"date": "2022-12-06", "close": 0.7505, "volume": 320913.0}, {"date": "2022-12-07", "close": 0.7489, "volume": 309399.0}, {"date": "2022-12-08", "close": 0.738, "volume": 286330.0}, {"date": "2022-12-09", "close": 0.7625, "volume": 152370.0}, {"date": "2022-12-12", "close": 0.7801, "volume": 197001.0}, {"date": "2022-12-13", "close": 0.74, "volume": 748068.0}, {"date": "2022-12-14", "close": 0.6603, "volume": 500070.0}, {"date": "2022-12-15", "close": 0.66, "volume": 710916.0}, {"date": "2022-12-16", "close": 0.6626, "volume": 805682.0}, {"date": "2022-12-19", "close": 0.635, "volume": 842565.0}, {"date": "2022-12-20", "close": 0.6481, "volume": 1086344.0}, {"date": "2022-12-21", "close": 0.5275, "volume": 2734630.0}, {"date": "2022-12-22", "close": 0.5008, "volume": 1217975.0}, {"date": "2022-12-23", "close": 0.52, "volume": 343910.0}, {"date": "2022-12-27", "close": 0.49, "volume": 619074.0}, {"date": "2022-12-28", "close": 0.4834, "volume": 533848.0}, {"date": "2022-12-29", "close": 0.47, "volume": 1237836.0}, {"date": "2022-12-30", "close": 0.49, "volume": 745655.0}, {"date": "2023-01-03", "close": 0.4841, "volume": 724704.0}, {"date": "2023-01-04", "close": 0.4884, "volume": 290004.0}, {"date": "2023-01-05", "close": 0.4851, "volume": 375087.0}, {"date": "2023-01-06", "close": 0.53, "volume": 630430.0}, {"date": "2023-01-09", "close": 0.5252, "volume": 602379.0}, {"date": "2023-01-10", "close": 0.5327, "volume": 115287.0}, {"date": "2023-01-11", "close": 0.53, "volume": 396300.0}, {"date": "2023-01-12", "close": 0.53, "volume": 372949.0}, {"date": "2023-01-13", "close": 0.5371, "volume": 278779.0}, {"date": "2023-01-17", "close": 0.5303, "volume": 594077.0}, {"date": "2023-01-18", "close": 0.5099, "volume": 495156.0}, {"date": "2023-01-19", "close": 0.5053, "volume": 245270.0}, {"date": "2023-01-20", "close": 0.4997, "volume": 305386.0}, {"date": "2023-01-23", "close": 0.484, "volume": 987279.0}, {"date": "2023-01-24", "close": 0.4813, "volume": 603356.0}, {"date": "2023-01-25", "close": 0.4799, "volume": 875693.0}, {"date": "2023-01-26", "close": 0.4699, "volume": 493843.0}, {"date": "2023-01-27", "close": 0.4865, "volume": 266871.0}, {"date": "2023-01-30", "close": 0.4951, "volume": 193815.0}, {"date": "2023-01-31", "close": 0.502, "volume": 236239.0}, {"date": "2023-02-01", "close": 0.4935, "volume": 197484.0}, {"date": "2023-02-02", "close": 0.5032, "volume": 470270.0}, {"date": "2023-02-03", "close": 0.505, "volume": 269187.0}, {"date": "2023-02-06", "close": 0.523, "volume": 798371.0}, {"date": "2023-02-07", "close": 0.5387, "volume": 872551.0}, {"date": "2023-02-08", "close": 0.5279, "volume": 173725.0}, {"date": "2023-02-09", "close": 0.535, "volume": 352555.0}, {"date": "2023-02-10", "close": 0.5247, "volume": 343674.0}, {"date": "2023-02-13", "close": 0.5102, "volume": 273235.0}, {"date": "2023-02-14", "close": 0.51, "volume": 382022.0}, {"date": "2023-02-15", "close": 0.464, "volume": 3379411.0}, {"date": "2023-02-16", "close": 0.445, "volume": 816500.0}, {"date": "2023-02-17", "close": 0.4395, "volume": 1504905.0}, {"date": "2023-02-21", "close": 0.427, "volume": 732323.0}, {"date": "2023-02-22", "close": 0.4172, "volume": 608433.0}, {"date": "2023-02-23", "close": 0.4162, "volume": 1387755.0}, {"date": "2023-02-24", "close": 0.4021, "volume": 272519.0}, {"date": "2023-02-27", "close": 0.4028, "volume": 424500.0}, {"date": "2023-02-28", "close": 0.4231, "volume": 515487.0}, {"date": "2023-03-01", "close": 0.42, "volume": 252700.0}, {"date": "2023-03-02", "close": 0.4218, "volume": 170328.0}, {"date": "2023-03-03", "close": 0.438, "volume": 307850.0}, {"date": "2023-03-06", "close": 0.43, "volume": 663308.0}, {"date": "2023-03-07", "close": 0.42, "volume": 87683.0}, {"date": "2023-03-08", "close": 0.4088, "volume": 455411.0}, {"date": "2023-03-09", "close": 0.403, "volume": 155770.0}, {"date": "2023-03-10", "close": 0.39, "volume": 607846.0}, {"date": "2023-03-13", "close": 0.3713, "volume": 604507.0}, {"date": "2023-03-14", "close": 0.385, "volume": 529709.0}, {"date": "2023-03-15", "close": 0.3638, "volume": 191494.0}, {"date": "2023-03-16", "close": 0.379, "volume": 113035.0}, {"date": "2023-03-17", "close": 0.37, "volume": 556966.0}, {"date": "2023-03-20", "close": 0.366, "volume": 468875.0}, {"date": "2023-03-21", "close": 0.37, "volume": 740992.0}, {"date": "2023-03-22", "close": 0.38, "volume": 83899.0}, {"date": "2023-03-23", "close": 0.37, "volume": 469265.0}, {"date": "2023-03-24", "close": 0.38, "volume": 118096.0}, {"date": "2023-03-27", "close": 0.37, "volume": 109447.0}, {"date": "2023-03-28", "close": 0.37, "volume": 133452.0}, {"date": "2023-03-29", "close": 0.39, "volume": 142855.0}, {"date": "2023-03-30", "close": 0.39, "volume": 58940.0}, {"date": "2023-03-31", "close": 0.415, "volume": 371620.0}, {"date": "2023-04-03", "close": 0.3959, "volume": 126323.0}, {"date": "2023-04-04", "close": 0.3955, "volume": 490942.0}, {"date": "2023-04-05", "close": 0.385, "volume": 234204.0}, {"date": "2023-04-06", "close": 0.41, "volume": 123066.0}, {"date": "2023-04-10", "close": 0.41, "volume": 183834.0}, {"date": "2023-04-11", "close": 0.4242, "volume": 423092.0}, {"date": "2023-04-12", "close": 0.4287, "volume": 226143.0}, {"date": "2023-04-13", "close": 0.434, "volume": 465809.0}, {"date": "2023-04-14", "close": 0.428, "volume": 281089.0}, {"date": "2023-04-17", "close": 0.4303, "volume": 154884.0}, {"date": "2023-04-18", "close": 0.4305, "volume": 231670.0}, {"date": "2023-04-19", "close": 0.4464, "volume": 384904.0}, {"date": "2023-04-20", "close": 0.431, "volume": 239969.0}, {"date": "2023-04-21", "close": 0.4478, "volume": 494163.0}, {"date": "2023-04-24", "close": 0.4448, "volume": 275617.0}, {"date": "2023-04-25", "close": 0.4401, "volume": 388979.0}, {"date": "2023-04-26", "close": 0.4418, "volume": 207807.0}, {"date": "2023-04-27", "close": 0.5007, "volume": 1216078.0}, {"date": "2023-04-28", "close": 0.495, "volume": 962290.0}, {"date": "2023-05-01", "close": 0.5005, "volume": 351078.0}, {"date": "2023-05-02", "close": 0.4877, "volume": 231396.0}, {"date": "2023-05-03", "close": 0.49, "volume": 293022.0}, {"date": "2023-05-04", "close": 0.4872, "volume": 210228.0}, {"date": "2023-05-05", "close": 0.49, "volume": 180088.0}, {"date": "2023-05-08", "close": 0.485, "volume": 133133.0}, {"date": "2023-05-09", "close": 0.495, "volume": 353159.0}, {"date": "2023-05-10", "close": 0.4812, "volume": 149688.0}, {"date": "2023-05-11", "close": 0.49, "volume": 282757.0}, {"date": "2023-05-12", "close": 0.486, "volume": 174030.0}, {"date": "2023-05-15", "close": 0.5, "volume": 137118.0}, {"date": "2023-05-16", "close": 0.5049, "volume": 249481.0}, {"date": "2023-05-17", "close": 0.486, "volume": 469896.0}, {"date": "2023-05-18", "close": 0.49, "volume": 242775.0}, {"date": "2023-05-19", "close": 0.487, "volume": 272735.0}, {"date": "2023-05-22", "close": 0.51, "volume": 295326.0}, {"date": "2023-05-23", "close": 0.5, "volume": 208930.0}, {"date": "2023-05-24", "close": 0.5052, "volume": 60908.0}, {"date": "2023-05-25", "close": 0.51, "volume": 186707.0}, {"date": "2023-05-26", "close": 0.5, "volume": 215705.0}, {"date": "2023-05-30", "close": 0.49, "volume": 115302.0}, {"date": "2023-05-31", "close": 0.487, "volume": 79170.0}, {"date": "2023-06-01", "close": 0.4601, "volume": 146680.0}, {"date": "2023-06-02", "close": 0.507, "volume": 246506.0}, {"date": "2023-06-05", "close": 0.51, "volume": 307361.0}, {"date": "2023-06-06", "close": 0.529, "volume": 81910.0}, {"date": "2023-06-07", "close": 0.535, "volume": 130242.0}, {"date": "2023-06-08", "close": 0.54, "volume": 158359.0}, {"date": "2023-06-09", "close": 0.532, "volume": 111942.0}, {"date": "2023-06-12", "close": 0.536, "volume": 48395.0}, {"date": "2023-06-13", "close": 0.5345, "volume": 87481.0}, {"date": "2023-06-14", "close": 0.5254, "volume": 149143.0}, {"date": "2023-06-15", "close": 0.5285, "volume": 220339.0}, {"date": "2023-06-16", "close": 0.53, "volume": 172407.0}, {"date": "2023-06-20", "close": 0.535, "volume": 200272.0}, {"date": "2023-06-21", "close": 0.5404, "volume": 187739.0}, {"date": "2023-06-22", "close": 0.52, "volume": 132217.0}, {"date": "2023-06-23", "close": 0.5174, "volume": 38686.0}, {"date": "2023-06-26", "close": 0.5101, "volume": 170917.0}, {"date": "2023-06-27", "close": 0.5191, "volume": 312195.0}, {"date": "2023-06-28", "close": 0.52, "volume": 118395.0}, {"date": "2023-06-29", "close": 0.52, "volume": 172620.0}, {"date": "2023-06-30", "close": 0.5123, "volume": 237118.0}, {"date": "2023-07-03", "close": 0.5353, "volume": 270016.0}, {"date": "2023-07-05", "close": 0.5181, "volume": 238503.0}, {"date": "2023-07-06", "close": 0.4922, "volume": 354927.0}, {"date": "2023-07-07", "close": 0.52, "volume": 128338.0}, {"date": "2023-07-10", "close": 0.5097, "volume": 215120.0}, {"date": "2023-07-11", "close": 0.502, "volume": 334827.0}, {"date": "2023-07-12", "close": 0.51, "volume": 307718.0}, {"date": "2023-07-13", "close": 0.5134, "volume": 519347.0}, {"date": "2023-07-14", "close": 0.5006, "volume": 378715.0}, {"date": "2023-07-17", "close": 0.5268, "volume": 357905.0}, {"date": "2023-07-18", "close": 0.5109, "volume": 358455.0}, {"date": "2023-07-19", "close": 0.5, "volume": 237186.0}, {"date": "2023-07-20", "close": 0.499, "volume": 270091.0}, {"date": "2023-07-21", "close": 0.4735, "volume": 285609.0}, {"date": "2023-07-24", "close": 0.492, "volume": 130413.0}, {"date": "2023-07-25", "close": 0.485, "volume": 109129.0}, {"date": "2023-07-26", "close": 0.483, "volume": 273920.0}, {"date": "2023-07-27", "close": 0.4718, "volume": 311533.0}, {"date": "2023-07-28", "close": 0.475, "volume": 180737.0}, {"date": "2023-07-31", "close": 0.471, "volume": 126890.0}, {"date": "2023-08-01", "close": 0.4667, "volume": 272871.0}, {"date": "2023-08-02", "close": 0.4675, "volume": 91106.0}, {"date": "2023-08-03", "close": 0.465, "volume": 82723.0}, {"date": "2023-08-04", "close": 0.47, "volume": 67500.0}, {"date": "2023-08-07", "close": 0.4415, "volume": 254224.0}, {"date": "2023-08-08", "close": 0.44, "volume": 202916.0}, {"date": "2023-08-09", "close": 0.425, "volume": 350892.0}, {"date": "2023-08-10", "close": 0.436, "volume": 180476.0}, {"date": "2023-08-11", "close": 0.43, "volume": 258598.0}, {"date": "2023-08-14", "close": 0.433, "volume": 214582.0}, {"date": "2023-08-15", "close": 0.485, "volume": 1344335.0}, {"date": "2023-08-16", "close": 0.534, "volume": 848289.0}, {"date": "2023-08-17", "close": 0.59, "volume": 1347042.0}, {"date": "2023-08-18", "close": 0.57, "volume": 632310.0}, {"date": "2023-08-21", "close": 0.585, "volume": 641992.0}, {"date": "2023-08-22", "close": 0.59, "volume": 448055.0}, {"date": "2023-08-23", "close": 0.6, "volume": 513280.0}, {"date": "2023-08-24", "close": 0.599, "volume": 404095.0}, {"date": "2023-08-25", "close": 0.5999, "volume": 561506.0}, {"date": "2023-08-28", "close": 0.6, "volume": 852277.0}, {"date": "2023-08-29", "close": 0.5994, "volume": 363942.0}, {"date": "2023-08-30", "close": 0.6, "volume": 266374.0}, {"date": "2023-08-31", "close": 0.5927, "volume": 487035.0}, {"date": "2023-09-01", "close": 0.6, "volume": 582265.0}, {"date": "2023-09-05", "close": 0.61, "volume": 568977.0}, {"date": "2023-09-06", "close": 0.6093, "volume": 285099.0}, {"date": "2023-09-07", "close": 0.61, "volume": 363403.0}, {"date": "2023-09-08", "close": 0.596, "volume": 541399.0}, {"date": "2023-09-11", "close": 0.585, "volume": 353862.0}, {"date": "2023-09-12", "close": 0.59, "volume": 280186.0}, {"date": "2023-09-13", "close": 0.568, "volume": 410756.0}, {"date": "2023-09-14", "close": 0.564, "volume": 415509.0}, {"date": "2023-09-15", "close": 0.62, "volume": 1071714.0}, {"date": "2023-09-18", "close": 0.6018, "volume": 311779.0}, {"date": "2023-09-19", "close": 0.5932, "volume": 295446.0}, {"date": "2023-09-20", "close": 0.59, "volume": 127691.0}, {"date": "2023-09-21", "close": 0.5807, "volume": 233505.0}, {"date": "2023-09-22", "close": 0.59, "volume": 132219.0}, {"date": "2023-09-25", "close": 0.575, "volume": 238041.0}, {"date": "2023-09-26", "close": 0.559, "volume": 218518.0}, {"date": "2023-09-27", "close": 0.5805, "volume": 246782.0}, {"date": "2023-09-28", "close": 0.572, "volume": 216457.0}, {"date": "2023-09-29", "close": 0.5917, "volume": 64484.0}, {"date": "2023-10-02", "close": 0.5901, "volume": 336098.0}, {"date": "2023-10-03", "close": 0.5709, "volume": 303532.0}, {"date": "2023-10-04", "close": 0.551, "volume": 263276.0}, {"date": "2023-10-05", "close": 0.562, "volume": 212731.0}, {"date": "2023-10-06", "close": 0.5701, "volume": 91838.0}, {"date": "2023-10-09", "close": 0.5893, "volume": 197644.0}, {"date": "2023-10-10", "close": 0.5709, "volume": 338481.0}, {"date": "2023-10-11", "close": 0.5747, "volume": 187164.0}, {"date": "2023-10-12", "close": 0.5829, "volume": 144276.0}, {"date": "2023-10-13", "close": 0.5757, "volume": 138982.0}, {"date": "2023-10-16", "close": 0.575, "volume": 189550.0}, {"date": "2023-10-17", "close": 0.5711, "volume": 165284.0}, {"date": "2023-10-18", "close": 0.575, "volume": 100938.0}, {"date": "2023-10-19", "close": 0.5636, "volume": 149068.0}, {"date": "2023-10-20", "close": 0.5502, "volume": 142000.0}, {"date": "2023-10-23", "close": 0.54, "volume": 138772.0}, {"date": "2023-10-24", "close": 0.54, "volume": 139872.0}, {"date": "2023-10-25", "close": 0.532, "volume": 142530.0}, {"date": "2023-10-26", "close": 0.531, "volume": 131530.0}, {"date": "2023-10-27", "close": 0.5325, "volume": 78744.0}, {"date": "2023-10-30", "close": 0.5338, "volume": 153033.0}, {"date": "2023-10-31", "close": 0.537, "volume": 108733.0}, {"date": "2023-11-01", "close": 0.5653, "volume": 111439.0}, {"date": "2023-11-02", "close": 0.5468, "volume": 180491.0}, {"date": "2023-11-03", "close": 0.563, "volume": 240950.0}, {"date": "2023-11-06", "close": 0.5603, "volume": 121440.0}, {"date": "2023-11-07", "close": 0.565, "volume": 72545.0}, {"date": "2023-11-08", "close": 0.576, "volume": 112827.0}, {"date": "2023-11-09", "close": 0.5529, "volume": 114502.0}, {"date": "2023-11-10", "close": 0.546, "volume": 114325.0}, {"date": "2023-11-13", "close": 0.546, "volume": 111766.0}, {"date": "2023-11-14", "close": 0.548, "volume": 211075.0}, {"date": "2023-11-15", "close": 0.5387, "volume": 340456.0}, {"date": "2023-11-16", "close": 0.5521, "volume": 123969.0}, {"date": "2023-11-17", "close": 0.5522, "volume": 135939.0}, {"date": "2023-11-20", "close": 0.529, "volume": 338659.0}, {"date": "2023-11-21", "close": 0.54, "volume": 90780.0}, {"date": "2023-11-22", "close": 0.552, "volume": 133508.0}, {"date": "2023-11-24", "close": 0.55, "volume": 104521.0}, {"date": "2023-11-27", "close": 0.53, "volume": 101080.0}, {"date": "2023-11-28", "close": 0.5467, "volume": 109588.0}, {"date": "2023-11-29", "close": 0.536, "volume": 115609.0}, {"date": "2023-11-30", "close": 0.543, "volume": 82076.0}, {"date": "2023-12-01", "close": 0.5415, "volume": 154259.0}, {"date": "2023-12-04", "close": 0.5428, "volume": 167355.0}, {"date": "2023-12-05", "close": 0.53, "volume": 66427.0}, {"date": "2023-12-06", "close": 0.5399, "volume": 100295.0}, {"date": "2023-12-07", "close": 0.543, "volume": 60485.0}, {"date": "2023-12-08", "close": 0.5477, "volume": 70771.0}, {"date": "2023-12-11", "close": 0.544, "volume": 53511.0}, {"date": "2023-12-12", "close": 0.5205, "volume": 93950.0}, {"date": "2023-12-13", "close": 0.5314, "volume": 99934.0}, {"date": "2023-12-14", "close": 0.535, "volume": 150955.0}, {"date": "2023-12-15", "close": 0.5342, "volume": 215445.0}, {"date": "2023-12-18", "close": 0.5436, "volume": 356986.0}, {"date": "2023-12-19", "close": 0.5157, "volume": 1087964.0}, {"date": "2023-12-20", "close": 0.4951, "volume": 232265.0}, {"date": "2023-12-21", "close": 0.5098, "volume": 261574.0}, {"date": "2023-12-22", "close": 0.4849, "volume": 224573.0}, {"date": "2023-12-26", "close": 0.4971, "volume": 327943.0}, {"date": "2023-12-27", "close": 0.5023, "volume": 196720.0}, {"date": "2023-12-28", "close": 0.499, "volume": 272589.0}, {"date": "2023-12-29", "close": 0.5002, "volume": 192171.0}, {"date": "2024-01-02", "close": 0.4934, "volume": 145005.0}, {"date": "2024-01-03", "close": 0.4892, "volume": 23898.0}, {"date": "2024-01-04", "close": 0.4872, "volume": 109855.0}, {"date": "2024-01-05", "close": 0.482, "volume": 122002.0}, {"date": "2024-01-08", "close": 0.4748, "volume": 42729.0}, {"date": "2024-01-09", "close": 0.4702, "volume": 80234.0}, {"date": "2024-01-10", "close": 0.4607, "volume": 38806.0}, {"date": "2024-01-11", "close": 0.4547, "volume": 45773.0}, {"date": "2024-01-12", "close": 0.467, "volume": 223109.0}, {"date": "2024-01-16", "close": 0.4585, "volume": 136029.0}, {"date": "2024-01-17", "close": 0.4582, "volume": 208234.0}, {"date": "2024-01-18", "close": 0.4761, "volume": 160356.0}, {"date": "2024-01-19", "close": 0.4756, "volume": 203045.0}, {"date": "2024-01-22", "close": 0.4791, "volume": 53639.0}, {"date": "2024-01-23", "close": 0.4771, "volume": 104058.0}, {"date": "2024-01-24", "close": 0.4843, "volume": 68355.0}, {"date": "2024-01-25", "close": 0.4791, "volume": 103992.0}, {"date": "2024-01-26", "close": 0.4777, "volume": 137802.0}, {"date": "2024-01-29", "close": 0.4787, "volume": 160549.0}, {"date": "2024-01-30", "close": 0.4855, "volume": 34152.0}, {"date": "2024-01-31", "close": 0.468, "volume": 249292.0}, {"date": "2024-02-01", "close": 0.465, "volume": 294403.0}, {"date": "2024-02-02", "close": 0.459, "volume": 268321.0}, {"date": "2024-02-05", "close": 0.4371, "volume": 271838.0}, {"date": "2024-02-06", "close": 0.445, "volume": 378183.0}, {"date": "2024-02-07", "close": 0.422, "volume": 356608.0}, {"date": "2024-02-08", "close": 0.4275, "volume": 228547.0}, {"date": "2024-02-09", "close": 0.4536, "volume": 180536.0}, {"date": "2024-02-12", "close": 0.4249, "volume": 277659.0}, {"date": "2024-02-13", "close": 0.4147, "volume": 1020369.0}, {"date": "2024-02-14", "close": 0.383, "volume": 1252805.0}, {"date": "2024-02-15", "close": 0.3968, "volume": 705802.0}, {"date": "2024-02-16", "close": 0.3751, "volume": 450458.0}, {"date": "2024-02-20", "close": 0.3877, "volume": 146310.0}, {"date": "2024-02-21", "close": 0.3771, "volume": 231639.0}, {"date": "2024-02-22", "close": 0.37, "volume": 348789.0}, {"date": "2024-02-23", "close": 0.378, "volume": 713809.0}, {"date": "2024-02-26", "close": 0.3829, "volume": 127672.0}, {"date": "2024-02-27", "close": 0.3755, "volume": 138359.0}, {"date": "2024-02-28", "close": 0.3783, "volume": 87090.0}, {"date": "2024-02-29", "close": 0.3751, "volume": 222504.0}, {"date": "2024-03-01", "close": 0.36, "volume": 188627.0}, {"date": "2024-03-04", "close": 0.358, "volume": 455088.0}, {"date": "2024-03-05", "close": 0.358, "volume": 45933.0}, {"date": "2024-03-06", "close": 0.351, "volume": 168096.0}, {"date": "2024-03-07", "close": 0.36, "volume": 116432.0}, {"date": "2024-03-08", "close": 0.3603, "volume": 63512.0}, {"date": "2024-03-11", "close": 0.355, "volume": 233199.0}, {"date": "2024-03-12", "close": 0.3757, "volume": 507457.0}, {"date": "2024-03-13", "close": 0.3821, "volume": 77503.0}, {"date": "2024-03-14", "close": 0.3782, "volume": 127599.0}, {"date": "2024-03-15", "close": 0.3895, "volume": 147526.0}, {"date": "2024-03-18", "close": 0.3763, "volume": 268841.0}, {"date": "2024-03-19", "close": 0.3515, "volume": 433870.0}, {"date": "2024-03-20", "close": 0.3573, "volume": 143563.0}, {"date": "2024-03-21", "close": 0.353, "volume": 186084.0}, {"date": "2024-03-22", "close": 0.359, "volume": 224985.0}, {"date": "2024-03-25", "close": 0.3626, "volume": 283609.0}, {"date": "2024-03-26", "close": 0.3626, "volume": 201047.0}, {"date": "2024-03-27", "close": 0.3652, "volume": 250622.0}, {"date": "2024-03-28", "close": 0.3595, "volume": 200051.0}, {"date": "2024-04-01", "close": 0.361, "volume": 166786.0}, {"date": "2024-04-02", "close": 0.364, "volume": 119495.0}, {"date": "2024-04-03", "close": 0.3603, "volume": 68208.0}, {"date": "2024-04-04", "close": 0.3596, "volume": 183467.0}, {"date": "2024-04-05", "close": 0.3527, "volume": 187490.0}, {"date": "2024-04-08", "close": 0.3492, "volume": 228637.0}, {"date": "2024-04-09", "close": 0.3489, "volume": 120318.0}, {"date": "2024-04-10", "close": 0.35, "volume": 90210.0}, {"date": "2024-04-11", "close": 0.349, "volume": 82541.0}, {"date": "2024-04-12", "close": 0.3473, "volume": 226302.0}, {"date": "2024-04-15", "close": 0.339, "volume": 305882.0}, {"date": "2024-04-16", "close": 0.33, "volume": 266248.0}, {"date": "2024-04-17", "close": 0.326, "volume": 234930.0}, {"date": "2024-04-18", "close": 0.3282, "volume": 146294.0}, {"date": "2024-04-19", "close": 0.33, "volume": 121869.0}, {"date": "2024-04-22", "close": 0.32, "volume": 661754.0}, {"date": "2024-04-23", "close": 0.318, "volume": 65772.0}, {"date": "2024-04-24", "close": 0.3302, "volume": 388325.0}, {"date": "2024-04-25", "close": 0.3205, "volume": 89986.0}, {"date": "2024-04-26", "close": 0.3202, "volume": 99148.0}, {"date": "2024-04-29", "close": 0.3173, "volume": 46684.0}, {"date": "2024-04-30", "close": 0.3143, "volume": 76209.0}, {"date": "2024-05-01", "close": 0.32, "volume": 91423.0}, {"date": "2024-05-02", "close": 0.3171, "volume": 61509.0}, {"date": "2024-05-03", "close": 0.3199, "volume": 155463.0}, {"date": "2024-05-06", "close": 0.3191, "volume": 66744.0}, {"date": "2024-05-07", "close": 0.315, "volume": 175780.0}, {"date": "2024-05-08", "close": 0.324, "volume": 8457.0}, {"date": "2024-05-09", "close": 0.3221, "volume": 46016.0}, {"date": "2024-05-10", "close": 0.3212, "volume": 126388.0}, {"date": "2024-05-13", "close": 0.3125, "volume": 227799.0}, {"date": "2024-05-14", "close": 0.318, "volume": 325659.0}, {"date": "2024-05-15", "close": 0.3201, "volume": 224618.0}, {"date": "2024-05-16", "close": 0.316, "volume": 676599.0}, {"date": "2024-05-17", "close": 0.31, "volume": 95167.0}, {"date": "2024-05-20", "close": 0.3415, "volume": 803647.0}, {"date": "2024-05-21", "close": 0.3535, "volume": 490426.0}, {"date": "2024-05-22", "close": 0.3506, "volume": 152069.0}, {"date": "2024-05-23", "close": 0.34, "volume": 421540.0}, {"date": "2024-05-24", "close": 0.3343, "volume": 542309.0}, {"date": "2024-05-28", "close": 0.362, "volume": 843286.0}, {"date": "2024-05-29", "close": 0.354, "volume": 179213.0}, {"date": "2024-05-30", "close": 0.3503, "volume": 150961.0}, {"date": "2024-05-31", "close": 0.334, "volume": 671925.0}, {"date": "2024-06-03", "close": 0.3503, "volume": 381897.0}, {"date": "2024-06-04", "close": 0.3503, "volume": 818428.0}, {"date": "2024-06-05", "close": 0.3673, "volume": 272012.0}, {"date": "2024-06-06", "close": 0.363, "volume": 218031.0}, {"date": "2024-06-07", "close": 0.3483, "volume": 231065.0}, {"date": "2024-06-10", "close": 0.332, "volume": 242328.0}, {"date": "2024-06-11", "close": 0.3455, "volume": 33521.0}, {"date": "2024-06-12", "close": 0.3422, "volume": 104995.0}, {"date": "2024-06-13", "close": 0.3178, "volume": 647459.0}, {"date": "2024-06-14", "close": 0.2905, "volume": 3644539.0}, {"date": "2024-06-17", "close": 0.303, "volume": 419251.0}, {"date": "2024-06-18", "close": 0.308, "volume": 202829.0}, {"date": "2024-06-20", "close": 0.3193, "volume": 479370.0}, {"date": "2024-06-21", "close": 0.33, "volume": 247971.0}, {"date": "2024-06-24", "close": 0.32, "volume": 116691.0}, {"date": "2024-06-25", "close": 0.3155, "volume": 219386.0}, {"date": "2024-06-26", "close": 0.304, "volume": 170233.0}, {"date": "2024-06-27", "close": 0.3148, "volume": 82588.0}, {"date": "2024-06-28", "close": 0.3066, "volume": 61745.0}, {"date": "2024-07-01", "close": 0.2999, "volume": 169511.0}, {"date": "2024-07-02", "close": 0.2997, "volume": 589049.0}, {"date": "2024-07-03", "close": 0.309, "volume": 193711.0}, {"date": "2024-07-05", "close": 0.308, "volume": 338664.0}, {"date": "2024-07-08", "close": 0.305, "volume": 204576.0}, {"date": "2024-07-09", "close": 0.304, "volume": 275406.0}, {"date": "2024-07-10", "close": 0.2971, "volume": 174014.0}, {"date": "2024-07-11", "close": 0.3047, "volume": 330890.0}, {"date": "2024-07-12", "close": 0.3092, "volume": 136483.0}, {"date": "2024-07-15", "close": 0.3147, "volume": 208127.0}, {"date": "2024-07-16", "close": 0.316, "volume": 227367.0}, {"date": "2024-07-17", "close": 0.3199, "volume": 186424.0}, {"date": "2024-07-18", "close": 0.3074, "volume": 122688.0}, {"date": "2024-07-19", "close": 0.3079, "volume": 176794.0}, {"date": "2024-07-22", "close": 0.3136, "volume": 76317.0}, {"date": "2024-07-23", "close": 0.3051, "volume": 56142.0}, {"date": "2024-07-24", "close": 0.3055, "volume": 164098.0}, {"date": "2024-07-25", "close": 0.3067, "volume": 63027.0}, {"date": "2024-07-26", "close": 0.311, "volume": 259279.0}, {"date": "2024-07-29", "close": 0.316, "volume": 334791.0}, {"date": "2024-07-30", "close": 0.3279, "volume": 164258.0}, {"date": "2024-07-31", "close": 0.3359, "volume": 406080.0}, {"date": "2024-08-01", "close": 0.327, "volume": 93596.0}, {"date": "2024-08-02", "close": 0.3077, "volume": 225358.0}, {"date": "2024-08-05", "close": 0.2903, "volume": 241658.0}, {"date": "2024-08-06", "close": 0.2959, "volume": 107027.0}, {"date": "2024-08-07", "close": 0.2942, "volume": 90156.0}, {"date": "2024-08-08", "close": 0.2841, "volume": 129836.0}, {"date": "2024-08-09", "close": 0.2799, "volume": 471984.0}, {"date": "2024-08-12", "close": 0.2753, "volume": 29918.0}, {"date": "2024-08-13", "close": 0.2786, "volume": 51785.0}, {"date": "2024-08-14", "close": 0.2825, "volume": 96182.0}, {"date": "2024-08-15", "close": 0.27, "volume": 558102.0}, {"date": "2024-08-16", "close": 0.2803, "volume": 188646.0}, {"date": "2024-08-19", "close": 0.2822, "volume": 63173.0}, {"date": "2024-08-20", "close": 0.2795, "volume": 159421.0}, {"date": "2024-08-21", "close": 0.2799, "volume": 85726.0}, {"date": "2024-08-22", "close": 0.2741, "volume": 119624.0}, {"date": "2024-08-23", "close": 0.278, "volume": 284481.0}, {"date": "2024-08-26", "close": 0.2654, "volume": 380712.0}, {"date": "2024-08-27", "close": 0.2673, "volume": 119471.0}, {"date": "2024-08-28", "close": 0.2647, "volume": 242243.0}, {"date": "2024-08-29", "close": 0.26, "volume": 34841.0}, {"date": "2024-08-30", "close": 0.262, "volume": 151147.0}, {"date": "2024-09-03", "close": 0.2585, "volume": 58257.0}, {"date": "2024-09-04", "close": 0.2624, "volume": 217340.0}, {"date": "2024-09-05", "close": 0.2593, "volume": 46128.0}, {"date": "2024-09-06", "close": 0.255, "volume": 386397.0}, {"date": "2024-09-09", "close": 0.2501, "volume": 66615.0}, {"date": "2024-09-10", "close": 0.2424, "volume": 83717.0}, {"date": "2024-09-11", "close": 0.2422, "volume": 205518.0}, {"date": "2024-09-12", "close": 0.24, "volume": 300490.0}, {"date": "2024-09-13", "close": 0.24, "volume": 235726.0}, {"date": "2024-09-16", "close": 0.2401, "volume": 222666.0}, {"date": "2024-09-17", "close": 0.2493, "volume": 178064.0}, {"date": "2024-09-18", "close": 0.2373, "volume": 164782.0}, {"date": "2024-09-19", "close": 0.2591, "volume": 391593.0}, {"date": "2024-09-20", "close": 0.28, "volume": 220820.0}, {"date": "2024-09-23", "close": 0.2542, "volume": 238464.0}, {"date": "2024-09-24", "close": 0.2633, "volume": 218433.0}, {"date": "2024-09-25", "close": 0.252, "volume": 223012.0}, {"date": "2024-09-26", "close": 0.253, "volume": 154393.0}, {"date": "2024-09-27", "close": 0.267, "volume": 111537.0}, {"date": "2024-09-30", "close": 0.2606, "volume": 206539.0}, {"date": "2024-10-01", "close": 0.2558, "volume": 117088.0}, {"date": "2024-10-02", "close": 0.2599, "volume": 151807.0}, {"date": "2024-10-03", "close": 0.2563, "volume": 331495.0}, {"date": "2024-10-04", "close": 0.255, "volume": 195209.0}, {"date": "2024-10-07", "close": 0.2604, "volume": 142570.0}, {"date": "2024-10-08", "close": 0.2613, "volume": 166024.0}, {"date": "2024-10-09", "close": 0.2583, "volume": 131543.0}, {"date": "2024-10-10", "close": 0.2641, "volume": 258238.0}, {"date": "2024-10-11", "close": 0.262, "volume": 149411.0}, {"date": "2024-10-14", "close": 0.2607, "volume": 117026.0}, {"date": "2024-10-15", "close": 0.258, "volume": 280753.0}, {"date": "2024-10-16", "close": 0.262, "volume": 124927.0}, {"date": "2024-10-17", "close": 0.26, "volume": 272432.0}, {"date": "2024-10-18", "close": 0.2601, "volume": 131809.0}, {"date": "2024-10-21", "close": 0.259, "volume": 141809.0}, {"date": "2024-10-22", "close": 0.261, "volume": 71042.0}, {"date": "2024-10-23", "close": 0.2609, "volume": 332669.0}, {"date": "2024-10-24", "close": 0.2593, "volume": 225012.0}, {"date": "2024-10-25", "close": 0.2515, "volume": 244738.0}, {"date": "2024-10-28", "close": 0.2592, "volume": 132104.0}, {"date": "2024-10-29", "close": 0.2533, "volume": 95565.0}, {"date": "2024-10-30", "close": 0.2498, "volume": 57103.0}, {"date": "2024-10-31", "close": 0.2499, "volume": 68907.0}, {"date": "2024-11-01", "close": 0.25, "volume": 47912.0}, {"date": "2024-11-04", "close": 0.2588, "volume": 400910.0}, {"date": "2024-11-05", "close": 0.2548, "volume": 146791.0}, {"date": "2024-11-06", "close": 0.2634, "volume": 321213.0}, {"date": "2024-11-07", "close": 0.261, "volume": 55092.0}, {"date": "2024-11-08", "close": 0.265, "volume": 175851.0}, {"date": "2024-11-11", "close": 0.261, "volume": 72402.0}, {"date": "2024-11-12", "close": 0.2606, "volume": 78351.0}, {"date": "2024-11-13", "close": 0.2585, "volume": 78720.0}, {"date": "2024-11-14", "close": 0.252, "volume": 104331.0}, {"date": "2024-11-15", "close": 0.2393, "volume": 272750.0}, {"date": "2024-11-18", "close": 0.242, "volume": 134543.0}, {"date": "2024-11-19", "close": 0.247, "volume": 178317.0}, {"date": "2024-11-20", "close": 0.2498, "volume": 111422.0}, {"date": "2024-11-21", "close": 0.2458, "volume": 166634.0}, {"date": "2024-11-22", "close": 0.25, "volume": 427986.0}, {"date": "2024-11-25", "close": 0.249, "volume": 178156.0}, {"date": "2024-11-26", "close": 0.258, "volume": 51547.0}, {"date": "2024-11-27", "close": 0.2525, "volume": 69510.0}, {"date": "2024-11-29", "close": 0.2522, "volume": 115160.0}, {"date": "2024-12-02", "close": 0.251, "volume": 136361.0}, {"date": "2024-12-03", "close": 0.256, "volume": 61252.0}, {"date": "2024-12-04", "close": 0.255, "volume": 59973.0}, {"date": "2024-12-05", "close": 0.2518, "volume": 46853.0}, {"date": "2024-12-06", "close": 0.247, "volume": 210116.0}, {"date": "2024-12-09", "close": 0.2449, "volume": 486652.0}, {"date": "2024-12-10", "close": 0.248, "volume": 169317.0}, {"date": "2024-12-11", "close": 0.2403, "volume": 94020.0}, {"date": "2024-12-12", "close": 0.2456, "volume": 86484.0}, {"date": "2024-12-13", "close": 0.243, "volume": 64577.0}, {"date": "2024-12-16", "close": 0.2301, "volume": 172321.0}, {"date": "2024-12-17", "close": 0.222, "volume": 594062.0}, {"date": "2024-12-18", "close": 0.2109, "volume": 589734.0}, {"date": "2024-12-19", "close": 0.217, "volume": 227727.0}, {"date": "2024-12-20", "close": 0.2281, "volume": 1277176.0}, {"date": "2024-12-23", "close": 0.2104, "volume": 783045.0}, {"date": "2024-12-24", "close": 0.215, "volume": 238849.0}, {"date": "2024-12-26", "close": 0.2083, "volume": 624376.0}, {"date": "2024-12-27", "close": 0.2124, "volume": 550714.0}, {"date": "2024-12-30", "close": 0.2065, "volume": 704627.0}, {"date": "2024-12-31", "close": 0.207, "volume": 417428.0}, {"date": "2025-01-02", "close": 0.2107, "volume": 672684.0}, {"date": "2025-01-03", "close": 0.217, "volume": 1237571.0}, {"date": "2025-01-06", "close": 0.2787, "volume": 191189700.0}, {"date": "2025-01-07", "close": 0.2382, "volume": 6825887.0}, {"date": "2025-01-08", "close": 0.2375, "volume": 2531474.0}, {"date": "2025-01-10", "close": 0.221, "volume": 1384011.0}, {"date": "2025-01-13", "close": 0.2351, "volume": 2231687.0}, {"date": "2025-01-14", "close": 0.233, "volume": 972456.0}, {"date": "2025-01-15", "close": 0.2449, "volume": 1423706.0}, {"date": "2025-01-16", "close": 0.2812, "volume": 4460484.0}, {"date": "2025-01-17", "close": 0.264, "volume": 954117.0}, {"date": "2025-01-21", "close": 0.2698, "volume": 1097822.0}, {"date": "2025-01-22", "close": 0.2568, "volume": 707997.0}, {"date": "2025-01-23", "close": 0.25, "volume": 1219334.0}, {"date": "2025-01-24", "close": 0.245, "volume": 898605.0}, {"date": "2025-01-27", "close": 0.248, "volume": 421243.0}, {"date": "2025-01-28", "close": 0.2461, "volume": 190975.0}, {"date": "2025-01-29", "close": 0.2395, "volume": 519333.0}, {"date": "2025-01-30", "close": 0.2342, "volume": 338111.0}, {"date": "2025-01-31", "close": 0.2303, "volume": 289631.0}, {"date": "2025-02-03", "close": 0.226, "volume": 456172.0}, {"date": "2025-02-04", "close": 0.2345, "volume": 102480.0}, {"date": "2025-02-05", "close": 0.2301, "volume": 176616.0}, {"date": "2025-02-06", "close": 0.2342, "volume": 387039.0}, {"date": "2025-02-07", "close": 0.2322, "volume": 250183.0}, {"date": "2025-02-10", "close": 0.237, "volume": 356666.0}, {"date": "2025-02-11", "close": 0.2284, "volume": 125741.0}, {"date": "2025-02-12", "close": 0.2313, "volume": 78500.0}, {"date": "2025-02-13", "close": 0.2355, "volume": 218963.0}, {"date": "2025-02-14", "close": 0.2428, "volume": 462465.0}, {"date": "2025-02-18", "close": 0.241, "volume": 328980.0}, {"date": "2025-02-19", "close": 0.2326, "volume": 446027.0}, {"date": "2025-02-20", "close": 0.2394, "volume": 93709.0}, {"date": "2025-02-21", "close": 0.2345, "volume": 136954.0}, {"date": "2025-02-24", "close": 0.229, "volume": 330303.0}, {"date": "2025-02-25", "close": 0.2187, "volume": 632357.0}, {"date": "2025-02-26", "close": 0.2267, "volume": 251802.0}, {"date": "2025-02-27", "close": 0.2254, "volume": 124573.0}, {"date": "2025-02-28", "close": 0.223, "volume": 340072.0}, {"date": "2025-03-03", "close": 0.221, "volume": 312046.0}, {"date": "2025-03-04", "close": 0.2196, "volume": 145467.0}, {"date": "2025-03-05", "close": 0.22, "volume": 215362.0}, {"date": "2025-03-06", "close": 0.225, "volume": 230371.0}, {"date": "2025-03-07", "close": 0.2206, "volume": 270237.0}, {"date": "2025-03-10", "close": 0.216, "volume": 93417.0}, {"date": "2025-03-11", "close": 0.2176, "volume": 178386.0}, {"date": "2025-03-12", "close": 0.2212, "volume": 25450.0}, {"date": "2025-03-13", "close": 0.214, "volume": 78806.0}, {"date": "2025-03-14", "close": 0.2054, "volume": 228836.0}, {"date": "2025-03-17", "close": 0.2107, "volume": 262204.0}, {"date": "2025-03-18", "close": 0.208, "volume": 131269.0}, {"date": "2025-03-19", "close": 0.2138, "volume": 147049.0}, {"date": "2025-03-20", "close": 0.2142, "volume": 426708.0}, {"date": "2025-03-21", "close": 0.2207, "volume": 396141.0}, {"date": "2025-03-24", "close": 0.2136, "volume": 205001.0}, {"date": "2025-03-25", "close": 0.2134, "volume": 67230.0}, {"date": "2025-03-26", "close": 0.207, "volume": 90431.0}, {"date": "2025-03-27", "close": 0.2, "volume": 459181.0}, {"date": "2025-03-28", "close": 0.192, "volume": 253871.0}, {"date": "2025-03-31", "close": 0.202, "volume": 386997.0}, {"date": "2025-04-01", "close": 0.2, "volume": 95348.0}, {"date": "2025-04-02", "close": 0.201, "volume": 61729.0}, {"date": "2025-04-03", "close": 0.193, "volume": 122498.0}, {"date": "2025-04-04", "close": 0.197, "volume": 258620.0}, {"date": "2025-04-07", "close": 0.1902, "volume": 579507.0}, {"date": "2025-04-08", "close": 0.1913, "volume": 97191.0}, {"date": "2025-04-09", "close": 0.1977, "volume": 97963.0}, {"date": "2025-04-10", "close": 0.202, "volume": 185081.0}, {"date": "2025-04-11", "close": 0.19, "volume": 209724.0}, {"date": "2025-04-14", "close": 0.1827, "volume": 196743.0}, {"date": "2025-04-15", "close": 0.19, "volume": 91521.0}, {"date": "2025-04-16", "close": 0.1808, "volume": 361955.0}, {"date": "2025-04-17", "close": 0.1817, "volume": 19608.0}, {"date": "2025-04-21", "close": 0.1799, "volume": 121446.0}, {"date": "2025-04-22", "close": 0.18, "volume": 142960.0}, {"date": "2025-04-23", "close": 0.1809, "volume": 67323.0}, {"date": "2025-04-24", "close": 0.188, "volume": 188358.0}, {"date": "2025-04-25", "close": 0.1917, "volume": 89346.0}, {"date": "2025-04-28", "close": 0.1861, "volume": 294921.0}, {"date": "2025-04-29", "close": 0.1874, "volume": 60168.0}, {"date": "2025-04-30", "close": 0.1852, "volume": 69156.0}, {"date": "2025-05-01", "close": 0.197, "volume": 86668.0}, {"date": "2025-05-02", "close": 0.1899, "volume": 110034.0}, {"date": "2025-05-05", "close": 0.1812, "volume": 185241.0}, {"date": "2025-05-06", "close": 0.178, "volume": 201088.0}, {"date": "2025-05-07", "close": 0.178, "volume": 69926.0}, {"date": "2025-05-08", "close": 0.178, "volume": 195719.0}, {"date": "2025-05-09", "close": 0.1813, "volume": 23255.0}, {"date": "2025-05-12", "close": 0.1913, "volume": 113915.0}, {"date": "2025-05-13", "close": 0.1866, "volume": 57156.0}, {"date": "2025-05-14", "close": 0.18, "volume": 313099.0}, {"date": "2025-05-15", "close": 0.1939, "volume": 335572.0}, {"date": "2025-05-16", "close": 0.1839, "volume": 108830.0}, {"date": "2025-05-19", "close": 0.1897, "volume": 126755.0}, {"date": "2025-05-20", "close": 0.1974, "volume": 229444.0}, {"date": "2025-05-21", "close": 0.205, "volume": 247103.0}, {"date": "2025-05-22", "close": 0.2007, "volume": 52700.0}, {"date": "2025-05-23", "close": 0.1959, "volume": 97814.0}, {"date": "2025-05-27", "close": 0.199, "volume": 108203.0}, {"date": "2025-05-28", "close": 0.1908, "volume": 71783.0}, {"date": "2025-05-29", "close": 0.1888, "volume": 47024.0}, {"date": "2025-05-30", "close": 0.1929, "volume": 87206.0}, {"date": "2025-06-02", "close": 0.1962, "volume": 40841.0}, {"date": "2025-06-03", "close": 0.1907, "volume": 72444.0}, {"date": "2025-06-04", "close": 0.195, "volume": 150270.0}, {"date": "2025-06-05", "close": 0.1998, "volume": 244558.0}, {"date": "2025-06-06", "close": 0.195, "volume": 112057.0}, {"date": "2025-06-09", "close": 0.1951, "volume": 96771.0}, {"date": "2025-06-10", "close": 0.1957, "volume": 61074.0}, {"date": "2025-06-11", "close": 0.1936, "volume": 69169.0}, {"date": "2025-06-12", "close": 0.1904, "volume": 58951.0}, {"date": "2025-06-13", "close": 0.1803, "volume": 210988.0}, {"date": "2025-06-16", "close": 0.18, "volume": 101010.0}, {"date": "2025-06-17", "close": 0.1942, "volume": 126567.0}, {"date": "2025-06-18", "close": 0.2, "volume": 174291.0}, {"date": "2025-06-20", "close": 0.205, "volume": 168083.0}, {"date": "2025-06-23", "close": 0.2009, "volume": 117558.0}, {"date": "2025-06-24", "close": 0.2065, "volume": 123642.0}, {"date": "2025-06-25", "close": 0.201, "volume": 57325.0}, {"date": "2025-06-26", "close": 0.205, "volume": 114736.0}, {"date": "2025-06-27", "close": 0.205, "volume": 148436.0}, {"date": "2025-06-30", "close": 0.1968, "volume": 60943.0}, {"date": "2025-07-01", "close": 0.192, "volume": 70470.0}, {"date": "2025-07-02", "close": 0.1938, "volume": 54400.0}, {"date": "2025-07-03", "close": 0.195, "volume": 78602.0}, {"date": "2025-07-07", "close": 0.1974, "volume": 49507.0}, {"date": "2025-07-08", "close": 0.192, "volume": 98817.0}, {"date": "2025-07-09", "close": 0.203, "volume": 62229.0}, {"date": "2025-07-10", "close": 0.2018, "volume": 49878.0}, {"date": "2025-07-11", "close": 0.2015, "volume": 55831.0}, {"date": "2025-07-14", "close": 0.2, "volume": 56150.0}, {"date": "2025-07-15", "close": 0.2016, "volume": 62592.0}, {"date": "2025-07-16", "close": 0.199, "volume": 104097.0}, {"date": "2025-07-17", "close": 0.1963, "volume": 198420.0}, {"date": "2025-07-18", "close": 0.2096, "volume": 183904.0}, {"date": "2025-07-21", "close": 0.2166, "volume": 467007.0}, {"date": "2025-07-22", "close": 0.23, "volume": 428251.0}, {"date": "2025-07-23", "close": 0.2286, "volume": 422368.0}, {"date": "2025-07-24", "close": 0.2219, "volume": 160366.0}, {"date": "2025-07-25", "close": 0.231, "volume": 68504.0}, {"date": "2025-07-28", "close": 0.2261, "volume": 94002.0}, {"date": "2025-07-29", "close": 0.208, "volume": 300068.0}, {"date": "2025-07-30", "close": 0.2001, "volume": 84785.0}, {"date": "2025-07-31", "close": 0.2041, "volume": 76611.0}, {"date": "2025-08-01", "close": 0.2019, "volume": 95984.0}, {"date": "2025-08-04", "close": 0.205, "volume": 64444.0}, {"date": "2025-08-05", "close": 0.2055, "volume": 62389.0}, {"date": "2025-08-06", "close": 0.2087, "volume": 276428.0}, {"date": "2025-08-07", "close": 0.209, "volume": 138622.0}, {"date": "2025-08-08", "close": 0.2056, "volume": 102148.0}, {"date": "2025-08-11", "close": 0.207, "volume": 67147.0}, {"date": "2025-08-12", "close": 0.21, "volume": 113832.0}, {"date": "2025-08-13", "close": 0.21, "volume": 310245.0}, {"date": "2025-08-14", "close": 0.2061, "volume": 431539.0}, {"date": "2025-08-15", "close": 0.1997, "volume": 130762.0}, {"date": "2025-08-18", "close": 0.195, "volume": 96427.0}, {"date": "2025-08-19", "close": 0.199, "volume": 128559.0}, {"date": "2025-08-20", "close": 0.1955, "volume": 118497.0}, {"date": "2025-08-21", "close": 0.1952, "volume": 67005.0}, {"date": "2025-08-22", "close": 0.1968, "volume": 369730.0}, {"date": "2025-08-25", "close": 0.2001, "volume": 30115.0}, {"date": "2025-08-26", "close": 0.2, "volume": 136510.0}, {"date": "2025-08-27", "close": 0.1938, "volume": 234424.0}, {"date": "2025-08-28", "close": 0.1942, "volume": 160084.0}, {"date": "2025-08-29", "close": 0.1962, "volume": 819953.0}, {"date": "2025-09-02", "close": 0.1945, "volume": 409436.0}, {"date": "2025-09-03", "close": 0.1927, "volume": 159777.0}, {"date": "2025-09-04", "close": 0.191, "volume": 63231.0}, {"date": "2025-09-05", "close": 0.1901, "volume": 101938.0}, {"date": "2025-09-08", "close": 0.19, "volume": 99473.0}, {"date": "2025-09-09", "close": 0.1924, "volume": 49943.0}, {"date": "2025-09-10", "close": 0.1912, "volume": 47162.0}, {"date": "2025-09-11", "close": 0.19, "volume": 146620.0}, {"date": "2025-09-12", "close": 0.21, "volume": 915321.0}, {"date": "2025-09-15", "close": 0.2045, "volume": 519913.0}, {"date": "2025-09-16", "close": 0.209, "volume": 318362.0}, {"date": "2025-09-17", "close": 0.206, "volume": 211288.0}, {"date": "2025-09-18", "close": 0.2065, "volume": 133634.0}, {"date": "2025-09-19", "close": 0.21, "volume": 282353.0}, {"date": "2025-09-22", "close": 0.2025, "volume": 504183.0}, {"date": "2025-09-23", "close": 0.21, "volume": 445272.0}, {"date": "2025-09-24", "close": 0.21, "volume": 138157.0}, {"date": "2025-09-25", "close": 0.203, "volume": 279299.0}, {"date": "2025-09-26", "close": 0.2058, "volume": 172037.0}, {"date": "2025-09-29", "close": 0.2083, "volume": 289465.0}, {"date": "2025-09-30", "close": 0.2067, "volume": 332269.0}, {"date": "2025-10-01", "close": 0.208, "volume": 121235.0}, {"date": "2025-10-02", "close": 0.2064, "volume": 105189.0}, {"date": "2025-10-03", "close": 0.208, "volume": 363468.0}, {"date": "2025-10-06", "close": 0.21, "volume": 318725.0}, {"date": "2025-10-07", "close": 0.2069, "volume": 326952.0}, {"date": "2025-10-08", "close": 0.21, "volume": 388934.0}, {"date": "2025-10-09", "close": 0.2099, "volume": 274538.0}, {"date": "2025-10-10", "close": 0.204, "volume": 342425.0}, {"date": "2025-10-13", "close": 0.2026, "volume": 173001.0}, {"date": "2025-10-14", "close": 0.2047, "volume": 182440.0}, {"date": "2025-10-15", "close": 0.2045, "volume": 180841.0}, {"date": "2025-10-16", "close": 0.2051, "volume": 202987.0}, {"date": "2025-10-17", "close": 0.2046, "volume": 149540.0}, {"date": "2025-10-20", "close": 0.2014, "volume": 156592.0}, {"date": "2025-10-21", "close": 0.2057, "volume": 139120.0}, {"date": "2025-10-22", "close": 0.2055, "volume": 130225.0}, {"date": "2025-10-23", "close": 0.2064, "volume": 109043.0}, {"date": "2025-10-24", "close": 0.206, "volume": 100568.0}, {"date": "2025-10-27", "close": 0.1952, "volume": 470013.0}, {"date": "2025-10-28", "close": 0.2, "volume": 260984.0}, {"date": "2025-10-29", "close": 0.2004, "volume": 93021.0}, {"date": "2025-10-30", "close": 0.196, "volume": 237155.0}, {"date": "2025-10-31", "close": 0.1942, "volume": 392234.0}, {"date": "2025-11-03", "close": 0.1918, "volume": 127561.0}, {"date": "2025-11-04", "close": 0.1863, "volume": 242583.0}, {"date": "2025-11-05", "close": 0.183, "volume": 196105.0}, {"date": "2025-11-06", "close": 0.19, "volume": 2465762.0}, {"date": "2025-11-07", "close": 0.1827, "volume": 566526.0}, {"date": "2025-11-10", "close": 0.1857, "volume": 240180.0}, {"date": "2025-11-11", "close": 0.1881, "volume": 233625.0}, {"date": "2025-11-12", "close": 0.1872, "volume": 285648.0}, {"date": "2025-11-13", "close": 0.1885, "volume": 304447.0}, {"date": "2025-11-14", "close": 0.19, "volume": 404503.0}, {"date": "2025-11-17", "close": 0.189, "volume": 231504.0}, {"date": "2025-11-18", "close": 0.1864, "volume": 244282.0}, {"date": "2025-11-19", "close": 0.189, "volume": 386194.0}, {"date": "2025-11-20", "close": 0.1844, "volume": 206547.0}, {"date": "2025-11-21", "close": 0.1866, "volume": 224981.0}, {"date": "2025-11-24", "close": 0.1872, "volume": 271716.0}, {"date": "2025-11-25", "close": 0.188, "volume": 84581.0}, {"date": "2025-11-26", "close": 0.182, "volume": 138729.0}, {"date": "2025-11-28", "close": 0.1902, "volume": 87211.0}, {"date": "2025-12-01", "close": 0.1894, "volume": 257771.0}, {"date": "2025-12-02", "close": 0.19, "volume": 221237.0}, {"date": "2025-12-03", "close": 0.1903, "volume": 171634.0}, {"date": "2025-12-04", "close": 0.19, "volume": 83734.0}, {"date": "2025-12-05", "close": 0.1908, "volume": 305272.0}, {"date": "2025-12-08", "close": 0.1879, "volume": 335956.0}, {"date": "2025-12-09", "close": 0.1886, "volume": 61875.0}, {"date": "2025-12-10", "close": 0.185, "volume": 140901.0}, {"date": "2025-12-11", "close": 0.1877, "volume": 110075.0}, {"date": "2025-12-12", "close": 0.1856, "volume": 235892.0}, {"date": "2025-12-15", "close": 0.19, "volume": 385092.0}, {"date": "2025-12-16", "close": 0.1863, "volume": 50357.0}, {"date": "2025-12-17", "close": 0.1849, "volume": 273914.0}, {"date": "2025-12-18", "close": 0.1952, "volume": 571284.0}, {"date": "2025-12-19", "close": 0.1942, "volume": 661600.0}, {"date": "2025-12-22", "close": 0.1952, "volume": 313118.0}, {"date": "2025-12-23", "close": 0.1922, "volume": 354101.0}, {"date": "2025-12-24", "close": 0.1898, "volume": 267801.0}, {"date": "2025-12-26", "close": 0.1934, "volume": 310484.0}, {"date": "2025-12-29", "close": 0.1949, "volume": 270100.0}, {"date": "2025-12-30", "close": 0.1952, "volume": 484839.0}, {"date": "2025-12-31", "close": 0.1951, "volume": 1074480.0}, {"date": "2026-01-02", "close": 0.1953, "volume": 195479.0}, {"date": "2026-01-05", "close": 0.1981, "volume": 460786.0}, {"date": "2026-01-06", "close": 0.2021, "volume": 492037.0}, {"date": "2026-01-07", "close": 0.2008, "volume": 52786.0}, {"date": "2026-01-08", "close": 0.201, "volume": 892998.0}, {"date": "2026-01-09", "close": 0.2021, "volume": 168609.0}, {"date": "2026-01-12", "close": 0.203, "volume": 211575.0}, {"date": "2026-01-13", "close": 0.2066, "volume": 118374.0}, {"date": "2026-01-14", "close": 0.2061, "volume": 102569.0}, {"date": "2026-01-15", "close": 0.208, "volume": 907057.0}, {"date": "2026-01-16", "close": 0.206, "volume": 386112.0}, {"date": "2026-01-20", "close": 0.21, "volume": 497187.0}, {"date": "2026-01-21", "close": 0.2149, "volume": 202811.0}, {"date": "2026-01-22", "close": 0.267, "volume": 3294087.0}, {"date": "2026-01-23", "close": 0.2522, "volume": 947682.0}, {"date": "2026-01-26", "close": 0.2472, "volume": 259548.0}, {"date": "2026-01-27", "close": 0.2527, "volume": 289705.0}, {"date": "2026-01-28", "close": 0.243, "volume": 320617.0}, {"date": "2026-01-29", "close": 0.2392, "volume": 119394.0}, {"date": "2026-01-30", "close": 0.2355, "volume": 146436.0}, {"date": "2026-02-02", "close": 0.2337, "volume": 280207.0}, {"date": "2026-02-03", "close": 0.2306, "volume": 239765.0}, {"date": "2026-02-04", "close": 0.2273, "volume": 206948.0}, {"date": "2026-02-05", "close": 0.2253, "volume": 117139.0}, {"date": "2026-02-06", "close": 0.2272, "volume": 172923.0}, {"date": "2026-02-09", "close": 0.2321, "volume": 113229.0}, {"date": "2026-02-10", "close": 0.2288, "volume": 84513.0}, {"date": "2026-02-11", "close": 0.2302, "volume": 116677.0}, {"date": "2026-02-12", "close": 0.2132, "volume": 315020.0}, {"date": "2026-02-13", "close": 0.235, "volume": 739790.0}, {"date": "2026-02-17", "close": 0.2486, "volume": 186282.0}, {"date": "2026-02-18", "close": 0.2405, "volume": 175465.0}, {"date": "2026-02-19", "close": 0.2356, "volume": 191675.0}, {"date": "2026-02-20", "close": 0.2406, "volume": 164526.0}, {"date": "2026-02-23", "close": 0.2325, "volume": 42812.0}, {"date": "2026-02-24", "close": 0.231, "volume": 198456.0}, {"date": "2026-02-25", "close": 0.2388, "volume": 129645.0}, {"date": "2026-02-26", "close": 0.2385, "volume": 30034.0}, {"date": "2026-02-27", "close": 0.2363, "volume": 40888.0}, {"date": "2026-03-02", "close": 0.2288, "volume": 90134.0}, {"date": "2026-03-03", "close": 0.23, "volume": 82920.0}, {"date": "2026-03-04", "close": 0.2359, "volume": 63121.0}, {"date": "2026-03-05", "close": 0.235, "volume": 216576.0}, {"date": "2026-03-06", "close": 0.23, "volume": 44581.0}, {"date": "2026-03-09", "close": 0.23, "volume": 116407.0}, {"date": "2026-03-10", "close": 0.2251, "volume": 30949820.0}, {"date": "2026-03-11", "close": 0.2391, "volume": 43806530.0}, {"date": "2026-03-12", "close": 0.243, "volume": 3200956.0}, {"date": "2026-03-13", "close": 0.246, "volume": 738085.0}, {"date": "2026-03-16", "close": 0.251, "volume": 1038679.0}, {"date": "2026-03-17", "close": 0.2516, "volume": 690555.0}, {"date": "2026-03-18", "close": 0.2614, "volume": 412582.0}, {"date": "2026-03-19", "close": 0.2654, "volume": 346805.0}, {"date": "2026-03-20", "close": 0.2708, "volume": 1101616.0}, {"date": "2026-03-23", "close": 0.26, "volume": 224711.0}, {"date": "2026-03-24", "close": 0.25, "volume": 280773.0}, {"date": "2026-03-25", "close": 0.2549, "volume": 324450.0}, {"date": "2026-03-26", "close": 0.2528, "volume": 143401.0}, {"date": "2026-03-27", "close": 0.249, "volume": 96943.0}, {"date": "2026-03-30", "close": 0.2421, "volume": 62596.0}, {"date": "2026-03-31", "close": 0.2401, "volume": 190389.0}, {"date": "2026-04-01", "close": 0.238, "volume": 167140.0}, {"date": "2026-04-02", "close": 0.2281, "volume": 317588.0}, {"date": "2026-04-06", "close": 0.2454, "volume": 414945.0}, {"date": "2026-04-07", "close": 0.2382, "volume": 488189.0}, {"date": "2026-04-08", "close": 0.2501, "volume": 659736.0}, {"date": "2026-04-09", "close": 0.2512, "volume": 235648.0}, {"date": "2026-04-10", "close": 0.2372, "volume": 627457.0}, {"date": "2026-04-13", "close": 0.2341, "volume": 249258.0}, {"date": "2026-04-14", "close": 0.248, "volume": 332465.0}, {"date": "2026-04-15", "close": 0.245, "volume": 154767.0}, {"date": "2026-04-16", "close": 0.2414, "volume": 184517.0}, {"date": "2026-04-17", "close": 0.2386, "volume": 107659.0}, {"date": "2026-04-20", "close": 0.2406, "volume": 57647.0}, {"date": "2026-04-21", "close": 0.2359, "volume": 88161.0}, {"date": "2026-04-22", "close": 0.225, "volume": 218714.0}, {"date": "2026-04-23", "close": 0.2404, "volume": 433738.0}, {"date": "2026-04-24", "close": 0.2364, "volume": 73260.0}, {"date": "2026-04-27", "close": 0.2321, "volume": 36989.0}, {"date": "2026-04-28", "close": 0.2271, "volume": 173483.0}, {"date": "2026-04-29", "close": 0.2349, "volume": 356540.0}, {"date": "2026-04-30", "close": 0.2254, "volume": 289963.0}, {"date": "2026-05-01", "close": 0.2314, "volume": 112259.0}, {"date": "2026-05-04", "close": 0.2325, "volume": 245069.0}, {"date": "2026-05-05", "close": 0.2332, "volume": 153136.0}, {"date": "2026-05-06", "close": 0.2692, "volume": 3035521.0}, {"date": "2026-05-07", "close": 0.26, "volume": 229387.0}, {"date": "2026-05-08", "close": 0.2585, "volume": 235619.0}, {"date": "2026-05-11", "close": 0.2419, "volume": 235558.0}, {"date": "2026-05-12", "close": 0.2429, "volume": 257634.0}, {"date": "2026-05-13", "close": 0.24, "volume": 143116.0}, {"date": "2026-05-14", "close": 0.238, "volume": 133689.0}, {"date": "2026-05-15", "close": 0.24, "volume": 167558.0}, {"date": "2026-05-18", "close": 0.235, "volume": 202725.0}, {"date": "2026-05-19", "close": 0.2346, "volume": 148536.0}, {"date": "2026-05-20", "close": 0.2295, "volume": 298457.0}, {"date": "2026-05-21", "close": 0.232, "volume": 163553.0}, {"date": "2026-05-22", "close": 0.2337, "volume": 101851.0}, {"date": "2026-05-26", "close": 0.2331, "volume": 157332.0}, {"date": "2026-05-27", "close": 0.2337, "volume": 261614.0}, {"date": "2026-05-28", "close": 0.239, "volume": 185783.0}, {"date": "2026-05-29", "close": 0.2334, "volume": 65293.0}, {"date": "2026-06-01", "close": 0.2367, "volume": 180696.0}, {"date": "2026-06-02", "close": 0.2325, "volume": 110401.0}, {"date": "2026-06-03", "close": 0.235, "volume": 360464.0}, {"date": "2026-06-04", "close": 0.2331, "volume": 225054.0}, {"date": "2026-06-05", "close": 0.229, "volume": 288028.0}, {"date": "2026-06-08", "close": 0.23, "volume": 216165.0}, {"date": "2026-06-09", "close": 0.2322, "volume": 136536.0}, {"date": "2026-06-10", "close": 0.2285, "volume": 52474.0}, {"date": "2026-06-11", "close": 0.2292, "volume": 58231.0}, {"date": "2026-06-12", "close": 0.229, "volume": 81311.0}, {"date": "2026-06-15", "close": 0.2285, "volume": 134865.0}, {"date": "2026-06-16", "close": 0.2221, "volume": 151612.0}, {"date": "2026-06-17", "close": 0.216, "volume": 264673.0}, {"date": "2026-06-18", "close": 0.21, "volume": 226421.0}, {"date": "2026-06-22", "close": 0.2183, "volume": 146802.0}, {"date": "2026-06-23", "close": 0.216, "volume": 72472.0}, {"date": "2026-06-24", "close": 0.2102, "volume": 181390.0}, {"date": "2026-06-25", "close": 0.2056, "volume": 121652.0}, {"date": "2026-06-26", "close": 0.206, "volume": 155255.0}, {"date": "2026-06-29", "close": 0.2069, "volume": 157646.0}, {"date": "2026-06-30", "close": 0.21, "volume": 304793.0}, {"date": "2026-07-01", "close": 0.211, "volume": 74782.0}, {"date": "2026-07-02", "close": 0.2166, "volume": 305690.0}, {"date": "2026-07-06", "close": 0.215, "volume": 188911.0}, {"date": "2026-07-07", "close": 0.2111, "volume": 77217.0}, {"date": "2026-07-08", "close": 0.2101, "volume": 144022.0}, {"date": "2026-07-09", "close": 0.21, "volume": 261692.0}, {"date": "2026-07-10", "close": 0.21, "volume": 67867.0}, {"date": "2026-07-13", "close": 0.2101, "volume": 131069.0}, {"date": "2026-07-14", "close": 0.211, "volume": 92226.0}, {"date": "2026-07-15", "close": 0.21, "volume": 100035.0}, {"date": "2026-07-16", "close": 0.2172, "volume": 352408.0}, {"date": "2026-07-17", "close": 0.2109, "volume": 132367.0}, {"date": "2026-07-20", "close": 0.2151, "volume": 251991.0}, {"date": "2026-07-21", "close": 0.21, "volume": 256534.0}, {"date": "2026-07-22", "close": 0.2132, "volume": 142365.0}, {"date": "2026-07-23", "close": 0.2132, "volume": 100043.0}, {"date": "2026-07-24", "close": 0.2131, "volume": 188813.0}, {"date": "2026-07-27", "close": 0.2116, "volume": 50891.0}, {"date": "2026-07-28", "close": 0.21, "volume": 316032.0}, {"date": "2026-07-29", "close": 0.2075, "volume": 112177.0}, {"date": "2026-07-30", "close": 0.2067, "volume": 97114.0}, {"date": "2026-07-31", "close": 0.2099, "volume": 62692.0}, {"date": "2026-08-03", "close": 0.2067, "volume": 121964.0}, {"date": "2026-08-04", "close": 0.21, "volume": 57409.0}, {"date": "2026-08-05", "close": 0.2104, "volume": 43238.0}, {"date": "2026-08-06", "close": 0.2076, "volume": 67894.0}, {"date": "2026-08-07", "close": 0.2044, "volume": 55994.0}, {"date": "2026-08-10", "close": 0.2011, "volume": 298465.0}, {"date": "2026-08-11", "close": 0.1933, "volume": 168571.0}, {"date": "2026-08-12", "close": 0.202, "volume": 373774.0}, {"date": "2026-08-13", "close": 0.2268, "volume": 2132932.0}, {"date": "2026-08-14", "close": 0.2454, "volume": 1508568.0}, {"date": "2026-08-17", "close": 0.2356, "volume": 370229.0}, {"date": "2026-08-18", "close": 0.2403, "volume": 392394.0}, {"date": "2026-08-19", "close": 0.249, "volume": 322413.0}, {"date": "2026-08-20", "close": 0.249, "volume": 127548.0}, {"date": "2026-08-21", "close": 0.2456, "volume": 163009.0}, {"date": "2026-08-24", "close": 0.255, "volume": 328679.0}, {"date": "2026-08-25", "close": 0.2558, "volume": 63175.0}, {"date": "2026-08-26", "close": 0.2553, "volume": 176062.0}, {"date": "2026-08-27", "close": 0.254, "volume": 122749.0}, {"date": "2026-08-28", "close": 0.253, "volume": 60503.0}, {"date": "2026-08-31", "close": 0.2566, "volume": 160614.0}, {"date": "2026-09-01", "close": 0.2551, "volume": 152330.0}, {"date": "2026-09-02", "close": 0.2375, "volume": 567458.0}, {"date": "2026-09-03", "close": 0.2405, "volume": 141352.0}, {"date": "2026-09-04", "close": 0.2398, "volume": 30417.0}, {"date": "2026-09-08", "close": 0.2425, "volume": 384367.0}, {"date": "2026-09-09", "close": 0.2426, "volume": 137544.0}, {"date": "2026-09-10", "close": 0.24, "volume": 42649.0}, {"date": "2026-09-11", "close": 0.2378, "volume": 276749.0}, {"date": "2026-09-14", "close": 0.2339, "volume": 212490.0}, {"date": "2026-09-15", "close": 0.233, "volume": 302903.0}, {"date": "2026-09-16", "close": 0.2288, "volume": 385411.0}, {"date": "2026-09-17", "close": 0.23, "volume": 173852.0}, {"date": "2026-09-18", "close": 0.235, "volume": 216569.0}, {"date": "2026-09-21", "close": 0.2369, "volume": 151324.0}, {"date": "2026-09-22", "close": 0.235, "volume": 201412.0}, {"date": "2026-09-23", "close": 0.2352, "volume": 155945.0}, {"date": "2026-09-24", "close": 0.233, "volume": 143855.0}, {"date": "2026-09-25", "close": 0.2352, "volume": 79950.0}, {"date": "2026-09-28", "close": 0.229, "volume": 83268.0}, {"date": "2026-09-29", "close": 0.2342, "volume": 278812.0}, {"date": "2026-09-30", "close": 0.2297, "volume": 209664.0}, {"date": "2026-10-01", "close": 0.22, "volume": 109274.0}, {"date": "2026-10-02", "close": 0.2121, "volume": 114699.0}, {"date": "2026-10-05", "close": 0.2151, "volume": 454777.0}, {"date": "2026-10-06", "close": 0.215, "volume": 360763.0}, {"date": "2026-10-07", "close": 0.2175, "volume": 99548.0}, {"date": "2026-10-08", "close": 0.2159, "volume": 188612.0}], "refreshing": true}