{"ticker": "LCTX", "overview": {"cik": "876343", "ticker": "LCTX", "name": "Lineage Cell Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002817", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0000919574-26-004259", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294873", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294871", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294860", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294859", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294852", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269557", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219479", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219421", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191714", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191616", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191556", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-23", "title": "Form EFFECT", "accession": "9999999995-26-000908", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001193125-26-116059", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-16", "title": "Form UPLOAD", "accession": "0000000000-26-002663", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104106", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-11", "title": "Shelf registration", "accession": "0001193125-26-101168", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-101167", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-11", "title": "Prospectus", "accession": "0001193125-26-101166", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-097185", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-097184", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-097181", "price_sensitive": false}]}, "description": "Lineage Cell Therapeutics, Inc. trades as LCTX on the NYSE American and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 135 insider filings for the company, from August 2019 to March 2026. Across those, 14 insiders disclosed 20 open-market purchases totalling $14.67M against 5 sales totalling $2.70M. The most recent filing on record is dated 29 July 2026.", "exchange": "NYSE American", "stats": {"buy_n": 20, "buy_sum": 14665461.2164, "sell_n": 5, "sell_sum": 2696313.3600000003, "net": 11969147.856399998, "insiders": 14, "first_date": "2019-08-13", "last_date": "2026-03-12"}, "metrics": {"ticker": "LCTX", "has_prices": true, "as_of": "2026-10-08", "last": 1.03, "prev_close": 0.9476, "change": 0.08240000000000003, "change_pct": 0.08695652173913046, "session_volume": 2010137.0, "vwap_5": 0.9626368370744718, "vwap_20": 0.9901632996966941, "vwap_60": 1.0438521900309548, "vwap_250": 1.4796021927884968, "high_52w": 1.96, "low_52w": 0.9042, "avg_volume_20": 1660585.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-294852", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Dipti Amin", "who_key": "Amin Dipti", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526294852/0001193125-26-294852-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001193125-26-294859", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Angus C. Russell", "who_key": "Russell Angus C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526294859/0001193125-26-294859-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001193125-26-294860", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526294860/0001193125-26-294860-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001193125-26-294871", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Michael H. Mulroy", "who_key": "Mulroy Michael H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526294871/0001193125-26-294871-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0001193125-26-294873", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Anula Jayasuriya", "who_key": "Jayasuriya Anula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526294873/0001193125-26-294873-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "0000919574-26-004259", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Neal C. Bradsher", "who_key": "Bradsher Neal C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957426004259/0000919574-26-004259-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "13DG-0002012383-26-002817", "src": "13DG", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002817-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}, {"id": "0001193125-26-104106", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24375.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $24K of LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526104106/0001193125-26-104106-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0001193125-26-097181", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "George A. Samuel III", "who_key": "Samuel George A. III", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526097181/0001193125-26-097181-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349429}, {"id": "0001193125-26-097184", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Jill Ann Howe", "who_key": "Howe Jill Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526097184/0001193125-26-097184-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349429}, {"id": "0001193125-26-097185", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526097185/0001193125-26-097185-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349429}, {"id": "0001193125-26-052020", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "George A. Samuel III", "who_key": "Samuel George A. III", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4503.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526052020/0001193125-26-052020-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381109}, {"id": "0001193125-26-052021", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23164.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526052021/0001193125-26-052021-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381109}, {"id": "0001193125-25-327279", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "George A. Samuel III", "who_key": "Samuel George A. III", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 109.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312525327279/0001193125-25-327279-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458869}, {"id": "0001193125-25-327280", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 561.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312525327280/0001193125-25-327280-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458869}, {"id": "0000950170-25-093466", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025093466/0000950170-25-093466-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705109}, {"id": "0000950170-25-093467", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Michael H. Mulroy", "who_key": "Mulroy Michael H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025093467/0000950170-25-093467-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705109}, {"id": "0000950170-25-093468", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Angus C. Russell", "who_key": "Russell Angus C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025093468/0000950170-25-093468-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705109}, {"id": "0000950170-25-093469", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Anula Jayasuriya", "who_key": "Jayasuriya Anula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025093469/0000950170-25-093469-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705109}, {"id": "0000950170-25-093470", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Dipti Amin", "who_key": "Amin Dipti", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025093470/0000950170-25-093470-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705109}, {"id": "0000919574-25-003973", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Neal C. Bradsher", "who_key": "Bradsher Neal C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957425003973/0000919574-25-003973-index.htm", "trade_date": "2025-07-01", "timestamp": "2025-07-01", "mins": 705109}, {"id": "0000950170-25-038113", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "George A. Samuel III", "who_key": "Samuel George A. III", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025038113/0000950170-25-038113-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0000950170-25-038116", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Jill Ann Howe", "who_key": "Howe Jill Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025038116/0000950170-25-038116-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0000950170-25-038117", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025038117/0000950170-25-038117-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867829}, {"id": "0000950170-25-018887", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8155.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025018887/0000950170-25-018887-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906709}, {"id": "0000950170-25-018897", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "George A. Samuel III", "who_key": "Samuel George A. III", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1586.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on LCTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017025018897/0000950170-25-018897-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906709}, {"id": "0000919574-25-000555", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6000000.12, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $6M of LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957425000555/0000919574-25-000555-index.htm", "trade_date": "2025-01-27", "timestamp": "2025-01-27", "mins": 928309}, {"id": "0000950170-24-131093", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "George A. Samuel III", "who_key": "Samuel George A. III", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9000.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LCTX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024131093/0000950170-24-131093-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017589}, {"id": "0000950170-24-131098", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Jill Ann Howe", "who_key": "Howe Jill Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8850.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024131098/0000950170-24-131098-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017589}, {"id": "0000950170-24-130592", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Michael H. Mulroy", "who_key": "Mulroy Michael H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22639.999999999996, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024130592/0000950170-24-130592-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023349}], "recent_buys": [{"id": "0001193125-26-104106", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24375.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO buys $24K of LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526104106/0001193125-26-104106-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}, {"id": "0000919574-25-000555", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6000000.12, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $6M of LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957425000555/0000919574-25-000555-index.htm", "trade_date": "2025-01-27", "timestamp": "2025-01-27", "mins": 928309}, {"id": "0000950170-24-131098", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Jill Ann Howe", "who_key": "Howe Jill Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8850.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 3 insiders into LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024131098/0000950170-24-131098-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017589}, {"id": "0000950170-24-131093", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "George A. Samuel III", "who_key": "Samuel George A. III", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9000.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LCTX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024131093/0000950170-24-131093-index.htm", "trade_date": "2024-11-26", "timestamp": "2024-11-26", "mins": 1017589}, {"id": "0000950170-24-130592", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Michael H. Mulroy", "who_key": "Mulroy Michael H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22639.999999999996, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024130592/0000950170-24-130592-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023349}, {"id": "0000950170-24-129972", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24000.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying LCTX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024129972/0000950170-24-129972-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024789}, {"id": "0000950170-24-098731", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Jill Ann Howe", "who_key": "Howe Jill Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9345.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying LCTX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024098731/0000950170-24-098731-index.htm", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164469}, {"id": "0000950170-24-064896", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10500.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LCTX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024064896/0000950170-24-064896-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285429}, {"id": "0001493152-24-005510", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Don M. Bailey", "who_key": "BAILEY DON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100001.2, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "LCTX draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315224005510/0001493152-24-005510-index.htm", "trade_date": "2024-02-08", "timestamp": "2024-02-08", "mins": 1438069}, {"id": "0000919574-24-000757", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000000.8, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "7 insiders pile into LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957424000757/0000919574-24-000757-index.htm", "trade_date": "2024-02-06", "timestamp": "2024-02-06", "mins": 1440949}, {"id": "0001493152-24-000154", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Anula Jayasuriya", "who_key": "Jayasuriya Anula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10900.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "The whole bench is buying LCTX \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315224000154/0001493152-24-000154-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497109}, {"id": "0001493152-22-009000", "src": "INSIDERS", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9792.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "8 insiders pile into LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315222009000/0001493152-22-009000-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415829}], "institutional": [{"id": "13DG-0002012383-26-002817", "src": "13DG", "ticker": "LCTX", "cik": "876343", "company": "Lineage Cell Therapeutics, Inc.", "company_raw": "Lineage Cell Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in LCTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002817-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180949}], "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": "Lineage Cell Therapeutics, Inc. Common Stock", "new_value": "Lineage Cell Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000876343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000876343", "applied": 1, "detected_at": "2026-10-25T18:39:49.640567"}]}, "key_people": [{"who": "Broadwood Partners, L.P.", "who_key": "BROADWOOD PARTNERS, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 14341713.0164, "sold": 0, "net": 14341713.0164, "trades": 4, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 6000000.12, "date": "2025-01-27", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957425000555/0000919574-25-000555-index.htm"}, {"action": "BUY", "amount": 7000000.8, "date": "2024-02-06", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957424000757/0000919574-24-000757-index.htm"}, {"action": "BUY", "amount": 1317666.796, "date": "2022-03-25", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957422002418/0000919574-22-002418-index.htm"}, {"action": "BUY", "amount": 24045.3004, "date": "2019-08-15", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957419005442/0000919574-19-005442-index.htm"}], "latest": {"action": "BUY", "amount": 6000000.12, "date": "2025-01-27", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000091957425000555/0000919574-25-000555-index.htm"}}, {"who": "Brian M. Culley", "who_key": "Culley Brian M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 86012.0, "sold": 1291500.0, "net": -1205488.0, "trades": 7, "top_score": 45.7, "lean": "selling", "history": [{"action": "BUY", "amount": 24375.0, "date": "2026-03-12", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526104106/0001193125-26-104106-index.htm"}, {"action": "BUY", "amount": 24000.0, "date": "2024-11-21", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024129972/0000950170-24-129972-index.htm"}, {"action": "BUY", "amount": 10500.0, "date": "2024-05-24", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024064896/0000950170-24-064896-index.htm"}, {"action": "BUY", "amount": 9792.0, "date": "2022-03-31", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315222009000/0001493152-22-009000-index.htm"}, {"action": "BUY", "amount": 7244.999999999999, "date": "2022-03-25", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315222007925/0001493152-22-007925-index.htm"}, {"action": "SELL", "amount": 1291500.0, "date": "2021-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315221015778/0001493152-21-015778-index.htm"}, {"action": "BUY", "amount": 10100.0, "date": "2019-08-13", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000120919119046029/0001209191-19-046029-index.htm"}], "latest": {"action": "BUY", "amount": 24375.0, "date": "2026-03-12", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000119312526104106/0001193125-26-104106-index.htm"}}, {"who": "Gary S. Hogge", "who_key": "Hogge Gary S.", "role": "SVP,Clinical & Medical Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1321328.9000000001, "net": -1321328.9000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1321328.9000000001, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315221032897/0001493152-21-032897-index.htm"}], "latest": {"action": "SELL", "amount": 1321328.9000000001, "date": "2021-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315221032897/0001493152-21-032897-index.htm"}}, {"who": "Don M. Bailey", "who_key": "BAILEY DON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100001.2, "sold": 0, "net": 100001.2, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100001.2, "date": "2024-02-08", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315224005510/0001493152-24-005510-index.htm"}], "latest": {"action": "BUY", "amount": 100001.2, "date": "2024-02-08", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315224005510/0001493152-24-005510-index.htm"}}, {"who": "Dipti Amin", "who_key": "Amin Dipti", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 57049.99999999999, "sold": 0, "net": 57049.99999999999, "trades": 1, "top_score": 36.2, "lean": "buying", "history": [{"action": "BUY", "amount": 57049.99999999999, "date": "2022-03-28", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315222008029/0001493152-22-008029-index.htm"}], "latest": {"action": "BUY", "amount": 57049.99999999999, "date": "2022-03-28", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315222008029/0001493152-22-008029-index.htm"}}, {"who": "Deborah J. Andrews", "who_key": "ANDREWS DEBORAH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 56086.060000000005, "net": -56086.060000000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56086.060000000005, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315221015788/0001493152-21-015788-index.htm"}], "latest": {"action": "SELL", "amount": 56086.060000000005, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315221015788/0001493152-21-015788-index.htm"}}, {"who": "Michael H. Mulroy", "who_key": "Mulroy Michael H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32439.999999999996, "sold": 0, "net": 32439.999999999996, "trades": 2, "top_score": 33.8, "lean": "buying", "history": [{"action": "BUY", "amount": 22639.999999999996, "date": "2024-11-22", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024130592/0000950170-24-130592-index.htm"}, {"action": "BUY", "amount": 9800.0, "date": "2022-03-24", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000149315222007754/0001493152-22-007754-index.htm"}], "latest": {"action": "BUY", "amount": 22639.999999999996, "date": "2024-11-22", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024130592/0000950170-24-130592-index.htm"}}, {"who": "Jill Ann Howe", "who_key": "Howe Jill Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18195.0, "sold": 0, "net": 18195.0, "trades": 2, "top_score": 49.4, "lean": "buying", "history": [{"action": "BUY", "amount": 8850.0, "date": "2024-11-26", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024131098/0000950170-24-131098-index.htm"}, {"action": "BUY", "amount": 9345.0, "date": "2024-08-16", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024098731/0000950170-24-098731-index.htm"}], "latest": {"action": "BUY", "amount": 8850.0, "date": "2024-11-26", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876343/000095017024131098/0000950170-24-131098-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338020", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002817", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0000919574-26-004259", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294873", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294871", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294860", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294859", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294852", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-269557", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219479", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-219421", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001193125-26-191714", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001193125-26-191616", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001193125-26-191556", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-23", "title": "Form EFFECT", "accession": "9999999995-26-000908", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-19", "title": "Form CORRESP", "accession": "0001193125-26-116059", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-16", "title": "Form UPLOAD", "accession": "0000000000-26-002663", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104106", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-11", "title": "Shelf registration", "accession": "0001193125-26-101168", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-101167", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-11", "title": "Prospectus", "accession": "0001193125-26-101166", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-097185", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-097184", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001193125-26-097181", "price_sensitive": false}], "performance": {"ticker": "LCTX", "has_prices": true, "summary": {"n": 20, "avg": 0.10301235834390898, "win_rate": 0.5, "best": 1.044056360388966, "worst": -0.34810126582278483, "as_of": "2026-10-08"}, "buys": [{"who": "Culley Brian M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24375.0, "date": "2026-03-12", "score": 42.8, "ref_price": 1.58, "return": -0.34810126582278483}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 6000000.12, "date": "2025-01-27", "score": 63.2, "ref_price": 0.615, "return": 0.6747967479674798}, {"who": "Howe Jill Ann", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 8850.0, "date": "2024-11-26", "score": 49.4, "ref_price": 0.605, "return": 0.7024793388429753}, {"who": "Samuel George A. III", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel", "amount": 9000.0, "date": "2024-11-26", "score": 37.0, "ref_price": 0.605, "return": 0.7024793388429753}, {"who": "Mulroy Michael H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22639.999999999996, "date": "2024-11-22", "score": 33.8, "ref_price": 0.5039, "return": 1.044056360388966}, {"who": "Culley Brian M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24000.0, "date": "2024-11-21", "score": 45.7, "ref_price": 0.6, "return": 0.7166666666666668}, {"who": "Howe Jill Ann", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9345.0, "date": "2024-08-16", "score": 34.7, "ref_price": 0.8604, "return": 0.19711761971176192}, {"who": "Culley Brian M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10500.0, "date": "2024-05-24", "score": 38.8, "ref_price": 1.05, "return": -0.019047619047619063}, {"who": "BAILEY DON M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100001.2, "date": "2024-02-08", "score": 54.1, "ref_price": 1.08, "return": -0.046296296296296335}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 7000000.8, "date": "2024-02-06", "score": 64.0, "ref_price": 1.11, "return": -0.07207207207207213}, {"who": "Jayasuriya Anula", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10900.0, "date": "2023-12-29", "score": 27.9, "ref_price": 1.09, "return": -0.05504587155963307}, {"who": "Culley Brian M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 9792.0, "date": "2022-03-31", "score": 38.4, "ref_price": 1.54, "return": -0.33116883116883117}, {"who": "Amin Dipti", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57049.99999999999, "date": "2022-03-28", "score": 36.2, "ref_price": 1.48, "return": -0.304054054054054}, {"who": "Culley Brian M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 7244.999999999999, "date": "2022-03-25", "score": 37.0, "ref_price": 1.48, "return": -0.304054054054054}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1317666.796, "date": "2022-03-25", "score": 52.6, "ref_price": 1.48, "return": -0.304054054054054}, {"who": "Mulroy Michael H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9800.0, "date": "2022-03-24", "score": 27.8, "ref_price": 1.44, "return": -0.28472222222222215}, {"who": "BROADWOOD PARTNERS, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24045.3004, "date": "2019-08-15", "score": 31.8, "ref_price": 0.97, "return": 0.06185567010309284}, {"who": "Leavitt Chase C.", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel/Secretary", "amount": 5100.0, "date": "2019-08-13", "score": 19.4, "ref_price": 1.02, "return": 0.00980392156862746}, {"who": "Roberts Brandi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & SVP, Finance", "amount": 5050.0, "date": "2019-08-13", "score": 31.9, "ref_price": 1.02, "return": 0.00980392156862746}, {"who": "Culley Brian M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 10100.0, "date": "2019-08-13", "score": 39.6, "ref_price": 1.02, "return": 0.00980392156862746}]}, "price_series": [{"date": "2016-10-10", "close": 3.8, "volume": 218280.0}, {"date": "2016-10-11", "close": 3.66, "volume": 260637.0}, {"date": "2016-10-12", "close": 3.54, "volume": 177466.0}, {"date": "2016-10-13", "close": 3.6, "volume": 167258.0}, {"date": "2016-10-14", "close": 3.54, "volume": 117071.0}, {"date": "2016-10-17", "close": 3.51, "volume": 166701.0}, {"date": "2016-10-18", "close": 3.54, "volume": 97293.0}, {"date": "2016-10-19", "close": 3.49, "volume": 139729.0}, {"date": "2016-10-20", "close": 3.58, "volume": 140053.0}, {"date": "2016-10-21", "close": 3.57, "volume": 59223.0}, {"date": "2016-10-24", "close": 3.51, "volume": 66430.0}, {"date": "2016-10-25", "close": 3.5, "volume": 82256.0}, {"date": "2016-10-26", "close": 3.38, "volume": 168390.0}, {"date": "2016-10-27", "close": 3.33, "volume": 92436.0}, {"date": "2016-10-28", "close": 3.35, "volume": 92696.0}, {"date": "2016-10-31", "close": 3.22, "volume": 205002.0}, {"date": "2016-11-01", "close": 3.21, "volume": 122487.0}, {"date": "2016-11-02", "close": 3.14, "volume": 208053.0}, {"date": "2016-11-03", "close": 2.89, "volume": 322009.0}, {"date": "2016-11-04", "close": 3.15, "volume": 350758.0}, {"date": "2016-11-07", "close": 3.19, "volume": 232597.0}, {"date": "2016-11-08", "close": 3.15, "volume": 194554.0}, {"date": "2016-11-09", "close": 3.51, "volume": 526014.0}, {"date": "2016-11-10", "close": 3.5, "volume": 356870.0}, {"date": "2016-11-11", "close": 3.6, "volume": 555237.0}, {"date": "2016-11-14", "close": 3.59, "volume": 193393.0}, {"date": "2016-11-15", "close": 3.58, "volume": 202778.0}, {"date": "2016-11-16", "close": 3.55, "volume": 155465.0}, {"date": "2016-11-17", "close": 3.6, "volume": 207473.0}, {"date": "2016-11-18", "close": 3.65, "volume": 329349.0}, {"date": "2016-11-21", "close": 3.66, "volume": 172825.0}, {"date": "2016-11-22", "close": 3.7, "volume": 284470.0}, {"date": "2016-11-23", "close": 3.65, "volume": 204385.0}, {"date": "2016-11-25", "close": 3.62, "volume": 111432.0}, {"date": "2016-11-28", "close": 3.26, "volume": 378194.0}, {"date": "2016-11-29", "close": 3.22, "volume": 201881.0}, {"date": "2016-11-30", "close": 3.15, "volume": 328004.0}, {"date": "2016-12-01", "close": 3.24, "volume": 386914.0}, {"date": "2016-12-02", "close": 3.18, "volume": 128820.0}, {"date": "2016-12-05", "close": 3.19, "volume": 330901.0}, {"date": "2016-12-06", "close": 3.3, "volume": 278138.0}, {"date": "2016-12-07", "close": 3.21, "volume": 213196.0}, {"date": "2016-12-08", "close": 3.39, "volume": 484128.0}, {"date": "2016-12-09", "close": 3.32, "volume": 236288.0}, {"date": "2016-12-12", "close": 3.39, "volume": 240589.0}, {"date": "2016-12-13", "close": 3.56, "volume": 197551.0}, {"date": "2016-12-14", "close": 3.41, "volume": 228983.0}, {"date": "2016-12-15", "close": 3.57, "volume": 229446.0}, {"date": "2016-12-16", "close": 3.78, "volume": 653747.0}, {"date": "2016-12-19", "close": 3.73, "volume": 291011.0}, {"date": "2016-12-20", "close": 3.88, "volume": 314339.0}, {"date": "2016-12-21", "close": 3.8, "volume": 184244.0}, {"date": "2016-12-22", "close": 3.74, "volume": 351255.0}, {"date": "2016-12-23", "close": 3.8, "volume": 302390.0}, {"date": "2016-12-27", "close": 3.89, "volume": 411788.0}, {"date": "2016-12-28", "close": 3.69, "volume": 302263.0}, {"date": "2016-12-29", "close": 3.64, "volume": 140948.0}, {"date": "2016-12-30", "close": 3.61, "volume": 142884.0}, {"date": "2017-01-03", "close": 3.64, "volume": 206847.0}, {"date": "2017-01-04", "close": 3.72, "volume": 282163.0}, {"date": "2017-01-05", "close": 3.73, "volume": 154465.0}, {"date": "2017-01-06", "close": 3.72, "volume": 141643.0}, {"date": "2017-01-09", "close": 3.63, "volume": 104810.0}, {"date": "2017-01-10", "close": 3.62, "volume": 301750.0}, {"date": "2017-01-11", "close": 3.5, "volume": 178679.0}, {"date": "2017-01-12", "close": 3.41, "volume": 219479.0}, {"date": "2017-01-13", "close": 3.46, "volume": 221384.0}, {"date": "2017-01-17", "close": 3.3, "volume": 364973.0}, {"date": "2017-01-18", "close": 3.33, "volume": 161766.0}, {"date": "2017-01-19", "close": 3.21, "volume": 280885.0}, {"date": "2017-01-20", "close": 3.32, "volume": 249240.0}, {"date": "2017-01-23", "close": 3.27, "volume": 248319.0}, {"date": "2017-01-24", "close": 3.3, "volume": 313874.0}, {"date": "2017-01-25", "close": 3.29, "volume": 182729.0}, {"date": "2017-01-26", "close": 3.1, "volume": 366914.0}, {"date": "2017-01-27", "close": 3.18, "volume": 174867.0}, {"date": "2017-01-30", "close": 3.02, "volume": 384220.0}, {"date": "2017-01-31", "close": 3.13, "volume": 172681.0}, {"date": "2017-02-01", "close": 3.06, "volume": 191849.0}, {"date": "2017-02-02", "close": 3.03, "volume": 244067.0}, {"date": "2017-02-03", "close": 3.12, "volume": 147231.0}, {"date": "2017-02-06", "close": 3.05, "volume": 160419.0}, {"date": "2017-02-07", "close": 3.06, "volume": 299157.0}, {"date": "2017-02-08", "close": 3.01, "volume": 190563.0}, {"date": "2017-02-09", "close": 3.01, "volume": 404857.0}, {"date": "2017-02-10", "close": 2.88, "volume": 2154805.0}, {"date": "2017-02-13", "close": 2.92, "volume": 376633.0}, {"date": "2017-02-14", "close": 2.91, "volume": 251759.0}, {"date": "2017-02-15", "close": 2.9, "volume": 383289.0}, {"date": "2017-02-16", "close": 2.97, "volume": 586279.0}, {"date": "2017-02-17", "close": 2.97, "volume": 348477.0}, {"date": "2017-02-21", "close": 3.18, "volume": 907014.0}, {"date": "2017-02-22", "close": 3.2, "volume": 625092.0}, {"date": "2017-02-23", "close": 3.42, "volume": 718644.0}, {"date": "2017-02-24", "close": 3.3, "volume": 976336.0}, {"date": "2017-02-27", "close": 3.41, "volume": 389237.0}, {"date": "2017-02-28", "close": 3.25, "volume": 948190.0}, {"date": "2017-03-01", "close": 3.35, "volume": 398577.0}, {"date": "2017-03-02", "close": 3.45, "volume": 730079.0}, {"date": "2017-03-03", "close": 3.36, "volume": 230092.0}, {"date": "2017-03-06", "close": 3.25, "volume": 302117.0}, {"date": "2017-03-07", "close": 3.21, "volume": 327557.0}, {"date": "2017-03-08", "close": 3.14, "volume": 208822.0}, {"date": "2017-03-09", "close": 3.01, "volume": 255337.0}, {"date": "2017-03-10", "close": 3.13, "volume": 259377.0}, {"date": "2017-03-13", "close": 3.16, "volume": 242258.0}, {"date": "2017-03-14", "close": 3.01, "volume": 238546.0}, {"date": "2017-03-15", "close": 3.08, "volume": 251086.0}, {"date": "2017-03-16", "close": 3.1, "volume": 182712.0}, {"date": "2017-03-17", "close": 3.59, "volume": 1503412.0}, {"date": "2017-03-20", "close": 3.46, "volume": 407905.0}, {"date": "2017-03-21", "close": 3.25, "volume": 386687.0}, {"date": "2017-03-22", "close": 3.15, "volume": 308023.0}, {"date": "2017-03-23", "close": 3.23, "volume": 435879.0}, {"date": "2017-03-24", "close": 3.19, "volume": 303325.0}, {"date": "2017-03-27", "close": 3.26, "volume": 204331.0}, {"date": "2017-03-28", "close": 3.29, "volume": 373799.0}, {"date": "2017-03-29", "close": 3.3, "volume": 241131.0}, {"date": "2017-03-30", "close": 3.31, "volume": 235204.0}, {"date": "2017-03-31", "close": 3.45, "volume": 798636.0}, {"date": "2017-04-03", "close": 3.33, "volume": 387418.0}, {"date": "2017-04-04", "close": 3.38, "volume": 242037.0}, {"date": "2017-04-05", "close": 3.34, "volume": 494267.0}, {"date": "2017-04-06", "close": 3.38, "volume": 431359.0}, {"date": "2017-04-07", "close": 3.37, "volume": 216973.0}, {"date": "2017-04-10", "close": 3.33, "volume": 186599.0}, {"date": "2017-04-11", "close": 3.42, "volume": 293209.0}, {"date": "2017-04-12", "close": 3.3, "volume": 267016.0}, {"date": "2017-04-13", "close": 3.26, "volume": 303291.0}, {"date": "2017-04-17", "close": 3.26, "volume": 257030.0}, {"date": "2017-04-18", "close": 3.19, "volume": 196983.0}, {"date": "2017-04-19", "close": 3.18, "volume": 187797.0}, {"date": "2017-04-20", "close": 3.17, "volume": 239041.0}, {"date": "2017-04-21", "close": 3.13, "volume": 150821.0}, {"date": "2017-04-24", "close": 3.2, "volume": 343047.0}, {"date": "2017-04-25", "close": 3.43, "volume": 466430.0}, {"date": "2017-04-26", "close": 3.43, "volume": 354167.0}, {"date": "2017-04-27", "close": 3.44, "volume": 143937.0}, {"date": "2017-04-28", "close": 3.4, "volume": 249141.0}, {"date": "2017-05-01", "close": 3.27, "volume": 327435.0}, {"date": "2017-05-02", "close": 3.19, "volume": 272955.0}, {"date": "2017-05-03", "close": 3.17, "volume": 174105.0}, {"date": "2017-05-04", "close": 3.12, "volume": 300940.0}, {"date": "2017-05-05", "close": 3.1, "volume": 207122.0}, {"date": "2017-05-08", "close": 3.07, "volume": 255316.0}, {"date": "2017-05-09", "close": 3.14, "volume": 213358.0}, {"date": "2017-05-10", "close": 3.05, "volume": 230030.0}, {"date": "2017-05-11", "close": 3.15, "volume": 256959.0}, {"date": "2017-05-12", "close": 3.19, "volume": 164839.0}, {"date": "2017-05-15", "close": 3.2, "volume": 211922.0}, {"date": "2017-05-16", "close": 3.23, "volume": 181303.0}, {"date": "2017-05-17", "close": 2.98, "volume": 540810.0}, {"date": "2017-05-18", "close": 3.05, "volume": 204865.0}, {"date": "2017-05-19", "close": 3.08, "volume": 306821.0}, {"date": "2017-05-22", "close": 3.3, "volume": 484547.0}, {"date": "2017-05-23", "close": 3.34, "volume": 514656.0}, {"date": "2017-05-24", "close": 3.27, "volume": 152800.0}, {"date": "2017-05-25", "close": 3.28, "volume": 304037.0}, {"date": "2017-05-26", "close": 3.25, "volume": 128970.0}, {"date": "2017-05-30", "close": 3.09, "volume": 319905.0}, {"date": "2017-05-31", "close": 3.01, "volume": 491042.0}, {"date": "2017-06-01", "close": 3.14, "volume": 302238.0}, {"date": "2017-06-02", "close": 3.21, "volume": 315478.0}, {"date": "2017-06-05", "close": 3.15, "volume": 172844.0}, {"date": "2017-06-06", "close": 3.16, "volume": 225666.0}, {"date": "2017-06-07", "close": 3.14, "volume": 140273.0}, {"date": "2017-06-08", "close": 3.17, "volume": 135096.0}, {"date": "2017-06-09", "close": 3.19, "volume": 428723.0}, {"date": "2017-06-12", "close": 3.16, "volume": 393835.0}, {"date": "2017-06-13", "close": 3.38, "volume": 807891.0}, {"date": "2017-06-14", "close": 3.09, "volume": 801041.0}, {"date": "2017-06-15", "close": 3.01, "volume": 1039735.0}, {"date": "2017-06-16", "close": 2.99, "volume": 666826.0}, {"date": "2017-06-19", "close": 3.03, "volume": 504346.0}, {"date": "2017-06-20", "close": 2.94, "volume": 534391.0}, {"date": "2017-06-21", "close": 2.98, "volume": 452505.0}, {"date": "2017-06-22", "close": 3.15, "volume": 525883.0}, {"date": "2017-06-23", "close": 3.18, "volume": 2148525.0}, {"date": "2017-06-26", "close": 3.1, "volume": 229894.0}, {"date": "2017-06-27", "close": 3.09, "volume": 251094.0}, {"date": "2017-06-28", "close": 3.17, "volume": 289658.0}, {"date": "2017-06-29", "close": 3.15, "volume": 214687.0}, {"date": "2017-06-30", "close": 3.15, "volume": 194945.0}, {"date": "2017-07-03", "close": 3.15, "volume": 71842.0}, {"date": "2017-07-05", "close": 3.12, "volume": 106598.0}, {"date": "2017-07-06", "close": 3.09, "volume": 206284.0}, {"date": "2017-07-07", "close": 3.13, "volume": 276070.0}, {"date": "2017-07-10", "close": 3.09, "volume": 246476.0}, {"date": "2017-07-11", "close": 3.09, "volume": 189784.0}, {"date": "2017-07-12", "close": 3.13, "volume": 249269.0}, {"date": "2017-07-13", "close": 3.15, "volume": 273592.0}, {"date": "2017-07-14", "close": 3.08, "volume": 93458.0}, {"date": "2017-07-17", "close": 3.05, "volume": 172421.0}, {"date": "2017-07-18", "close": 2.91, "volume": 641240.0}, {"date": "2017-07-19", "close": 2.93, "volume": 228802.0}, {"date": "2017-07-20", "close": 2.94, "volume": 192963.0}, {"date": "2017-07-21", "close": 2.97, "volume": 237701.0}, {"date": "2017-07-24", "close": 2.94, "volume": 229540.0}, {"date": "2017-07-25", "close": 2.92, "volume": 283003.0}, {"date": "2017-07-26", "close": 2.89, "volume": 151635.0}, {"date": "2017-07-27", "close": 2.79, "volume": 292219.0}, {"date": "2017-07-28", "close": 2.8, "volume": 190744.0}, {"date": "2017-07-31", "close": 2.7, "volume": 379102.0}, {"date": "2017-08-01", "close": 2.65, "volume": 600575.0}, {"date": "2017-08-02", "close": 2.57, "volume": 600503.0}, {"date": "2017-08-03", "close": 2.82, "volume": 556595.0}, {"date": "2017-08-04", "close": 2.79, "volume": 451106.0}, {"date": "2017-08-07", "close": 2.81, "volume": 272732.0}, {"date": "2017-08-08", "close": 2.77, "volume": 490716.0}, {"date": "2017-08-09", "close": 2.77, "volume": 270618.0}, {"date": "2017-08-10", "close": 2.63, "volume": 333522.0}, {"date": "2017-08-11", "close": 2.61, "volume": 148359.0}, {"date": "2017-08-14", "close": 2.65, "volume": 201969.0}, {"date": "2017-08-15", "close": 2.63, "volume": 234395.0}, {"date": "2017-08-16", "close": 2.57, "volume": 492254.0}, {"date": "2017-08-17", "close": 2.51, "volume": 262659.0}, {"date": "2017-08-18", "close": 2.54, "volume": 252459.0}, {"date": "2017-08-21", "close": 2.54, "volume": 481270.0}, {"date": "2017-08-22", "close": 2.63, "volume": 274468.0}, {"date": "2017-08-23", "close": 2.63, "volume": 195453.0}, {"date": "2017-08-24", "close": 2.74, "volume": 160804.0}, {"date": "2017-08-25", "close": 2.73, "volume": 266771.0}, {"date": "2017-08-28", "close": 2.81, "volume": 196938.0}, {"date": "2017-08-29", "close": 2.83, "volume": 216157.0}, {"date": "2017-08-30", "close": 2.84, "volume": 192701.0}, {"date": "2017-08-31", "close": 2.93, "volume": 291647.0}, {"date": "2017-09-01", "close": 2.87, "volume": 274268.0}, {"date": "2017-09-05", "close": 2.81, "volume": 270168.0}, {"date": "2017-09-06", "close": 2.82, "volume": 254271.0}, {"date": "2017-09-07", "close": 2.82, "volume": 160356.0}, {"date": "2017-09-08", "close": 2.83, "volume": 142826.0}, {"date": "2017-09-11", "close": 2.84, "volume": 179025.0}, {"date": "2017-09-12", "close": 2.87, "volume": 204460.0}, {"date": "2017-09-13", "close": 2.9, "volume": 256726.0}, {"date": "2017-09-14", "close": 2.87, "volume": 184630.0}, {"date": "2017-09-15", "close": 2.85, "volume": 565682.0}, {"date": "2017-09-18", "close": 2.85, "volume": 482768.0}, {"date": "2017-09-19", "close": 2.83, "volume": 235191.0}, {"date": "2017-09-20", "close": 2.8, "volume": 181691.0}, {"date": "2017-09-21", "close": 2.79, "volume": 193592.0}, {"date": "2017-09-22", "close": 2.8, "volume": 149723.0}, {"date": "2017-09-25", "close": 2.72, "volume": 245466.0}, {"date": "2017-09-26", "close": 2.78, "volume": 342384.0}, {"date": "2017-09-27", "close": 2.88, "volume": 307308.0}, {"date": "2017-09-28", "close": 2.9, "volume": 649282.0}, {"date": "2017-09-29", "close": 2.84, "volume": 530622.0}, {"date": "2017-10-02", "close": 2.79, "volume": 443992.0}, {"date": "2017-10-03", "close": 2.84, "volume": 337361.0}, {"date": "2017-10-04", "close": 2.82, "volume": 401138.0}, {"date": "2017-10-05", "close": 2.79, "volume": 274138.0}, {"date": "2017-10-06", "close": 2.8, "volume": 242497.0}, {"date": "2017-10-09", "close": 2.84, "volume": 203687.0}, {"date": "2017-10-10", "close": 2.81, "volume": 256120.0}, {"date": "2017-10-11", "close": 2.77, "volume": 322540.0}, {"date": "2017-10-12", "close": 2.73, "volume": 307711.0}, {"date": "2017-10-13", "close": 2.66, "volume": 1895355.0}, {"date": "2017-10-16", "close": 2.63, "volume": 419609.0}, {"date": "2017-10-17", "close": 2.62, "volume": 344131.0}, {"date": "2017-10-18", "close": 2.69, "volume": 474570.0}, {"date": "2017-10-19", "close": 2.73, "volume": 406661.0}, {"date": "2017-10-20", "close": 2.64, "volume": 249888.0}, {"date": "2017-10-23", "close": 2.59, "volume": 294474.0}, {"date": "2017-10-24", "close": 2.47, "volume": 614584.0}, {"date": "2017-10-25", "close": 2.35, "volume": 765199.0}, {"date": "2017-10-26", "close": 2.37, "volume": 396189.0}, {"date": "2017-10-27", "close": 2.38, "volume": 257201.0}, {"date": "2017-10-30", "close": 2.4, "volume": 320102.0}, {"date": "2017-10-31", "close": 2.4, "volume": 461614.0}, {"date": "2017-11-01", "close": 2.31, "volume": 419013.0}, {"date": "2017-11-02", "close": 2.4, "volume": 463621.0}, {"date": "2017-11-03", "close": 2.41, "volume": 215600.0}, {"date": "2017-11-06", "close": 2.36, "volume": 176980.0}, {"date": "2017-11-07", "close": 2.28, "volume": 457543.0}, {"date": "2017-11-08", "close": 2.24, "volume": 220054.0}, {"date": "2017-11-09", "close": 2.25, "volume": 343041.0}, {"date": "2017-11-10", "close": 2.56, "volume": 890230.0}, {"date": "2017-11-13", "close": 2.43, "volume": 326397.0}, {"date": "2017-11-14", "close": 2.38, "volume": 353229.0}, {"date": "2017-11-15", "close": 2.49, "volume": 551534.0}, {"date": "2017-11-16", "close": 2.48, "volume": 263427.0}, {"date": "2017-11-17", "close": 2.5, "volume": 264579.0}, {"date": "2017-11-20", "close": 2.54, "volume": 208430.0}, {"date": "2017-11-21", "close": 2.57, "volume": 324578.0}, {"date": "2017-11-22", "close": 2.54, "volume": 281495.0}, {"date": "2017-11-24", "close": 2.65, "volume": 184119.0}, {"date": "2017-11-27", "close": 2.68, "volume": 404442.0}, {"date": "2017-11-28", "close": 2.7, "volume": 270060.0}, {"date": "2017-11-29", "close": 2.68, "volume": 297913.0}, {"date": "2017-11-30", "close": 2.68, "volume": 367080.0}, {"date": "2017-12-01", "close": 2.56, "volume": 523880.0}, {"date": "2017-12-04", "close": 2.5, "volume": 366028.0}, {"date": "2017-12-05", "close": 2.51, "volume": 475159.0}, {"date": "2017-12-06", "close": 2.46, "volume": 271281.0}, {"date": "2017-12-07", "close": 2.43, "volume": 375371.0}, {"date": "2017-12-08", "close": 2.43, "volume": 303882.0}, {"date": "2017-12-11", "close": 2.33, "volume": 509300.0}, {"date": "2017-12-12", "close": 2.29, "volume": 386775.0}, {"date": "2017-12-13", "close": 2.33, "volume": 322600.0}, {"date": "2017-12-14", "close": 2.31, "volume": 370944.0}, {"date": "2017-12-15", "close": 2.33, "volume": 1092601.0}, {"date": "2017-12-18", "close": 2.35, "volume": 462235.0}, {"date": "2017-12-19", "close": 2.31, "volume": 362487.0}, {"date": "2017-12-20", "close": 2.29, "volume": 323371.0}, {"date": "2017-12-21", "close": 2.34, "volume": 394653.0}, {"date": "2017-12-22", "close": 2.3, "volume": 251760.0}, {"date": "2017-12-26", "close": 2.26, "volume": 344976.0}, {"date": "2017-12-27", "close": 2.26, "volume": 272626.0}, {"date": "2017-12-28", "close": 2.25, "volume": 310534.0}, {"date": "2017-12-29", "close": 2.15, "volume": 697125.0}, {"date": "2018-01-02", "close": 2.29, "volume": 817475.0}, {"date": "2018-01-03", "close": 2.38, "volume": 437966.0}, {"date": "2018-01-04", "close": 2.55, "volume": 547296.0}, {"date": "2018-01-05", "close": 2.51, "volume": 512102.0}, {"date": "2018-01-08", "close": 2.74, "volume": 1118676.0}, {"date": "2018-01-09", "close": 2.71, "volume": 591240.0}, {"date": "2018-01-10", "close": 2.68, "volume": 399083.0}, {"date": "2018-01-11", "close": 2.7, "volume": 212379.0}, {"date": "2018-01-12", "close": 2.68, "volume": 205381.0}, {"date": "2018-01-16", "close": 2.64, "volume": 289005.0}, {"date": "2018-01-17", "close": 2.66, "volume": 326969.0}, {"date": "2018-01-18", "close": 2.66, "volume": 281806.0}, {"date": "2018-01-19", "close": 2.64, "volume": 191419.0}, {"date": "2018-01-22", "close": 2.64, "volume": 386212.0}, {"date": "2018-01-23", "close": 2.73, "volume": 823083.0}, {"date": "2018-01-24", "close": 2.72, "volume": 385345.0}, {"date": "2018-01-25", "close": 2.74, "volume": 268941.0}, {"date": "2018-01-26", "close": 2.89, "volume": 721541.0}, {"date": "2018-01-29", "close": 3.1, "volume": 2281802.0}, {"date": "2018-01-30", "close": 2.96, "volume": 923739.0}, {"date": "2018-01-31", "close": 2.91, "volume": 456007.0}, {"date": "2018-02-01", "close": 3.05, "volume": 575026.0}, {"date": "2018-02-02", "close": 2.89, "volume": 710727.0}, {"date": "2018-02-05", "close": 2.72, "volume": 737407.0}, {"date": "2018-02-06", "close": 2.75, "volume": 642649.0}, {"date": "2018-02-07", "close": 2.73, "volume": 331712.0}, {"date": "2018-02-08", "close": 2.58, "volume": 365382.0}, {"date": "2018-02-09", "close": 2.58, "volume": 722303.0}, {"date": "2018-02-12", "close": 2.61, "volume": 393181.0}, {"date": "2018-02-13", "close": 2.6, "volume": 268585.0}, {"date": "2018-02-14", "close": 2.65, "volume": 386038.0}, {"date": "2018-02-15", "close": 2.65, "volume": 314852.0}, {"date": "2018-02-16", "close": 2.6, "volume": 312975.0}, {"date": "2018-02-20", "close": 2.57, "volume": 269565.0}, {"date": "2018-02-21", "close": 2.64, "volume": 388267.0}, {"date": "2018-02-22", "close": 2.63, "volume": 240894.0}, {"date": "2018-02-23", "close": 2.74, "volume": 221453.0}, {"date": "2018-02-26", "close": 2.76, "volume": 172333.0}, {"date": "2018-02-27", "close": 2.7, "volume": 271705.0}, {"date": "2018-02-28", "close": 2.62, "volume": 338003.0}, {"date": "2018-03-01", "close": 2.69, "volume": 284261.0}, {"date": "2018-03-02", "close": 2.85, "volume": 315906.0}, {"date": "2018-03-05", "close": 2.76, "volume": 424998.0}, {"date": "2018-03-06", "close": 2.66, "volume": 660425.0}, {"date": "2018-03-07", "close": 2.7, "volume": 334786.0}, {"date": "2018-03-08", "close": 2.71, "volume": 358643.0}, {"date": "2018-03-09", "close": 2.69, "volume": 189186.0}, {"date": "2018-03-12", "close": 2.67, "volume": 806525.0}, {"date": "2018-03-13", "close": 2.83, "volume": 1494756.0}, {"date": "2018-03-14", "close": 2.77, "volume": 553786.0}, {"date": "2018-03-15", "close": 2.54, "volume": 796281.0}, {"date": "2018-03-16", "close": 2.79, "volume": 1307040.0}, {"date": "2018-03-19", "close": 2.7, "volume": 324091.0}, {"date": "2018-03-20", "close": 2.65, "volume": 335631.0}, {"date": "2018-03-21", "close": 2.71, "volume": 317066.0}, {"date": "2018-03-22", "close": 2.64, "volume": 375159.0}, {"date": "2018-03-23", "close": 2.5, "volume": 568135.0}, {"date": "2018-03-26", "close": 2.51, "volume": 420691.0}, {"date": "2018-03-27", "close": 2.42, "volume": 268487.0}, {"date": "2018-03-28", "close": 2.43, "volume": 448649.0}, {"date": "2018-03-29", "close": 2.69, "volume": 2355324.0}, {"date": "2018-04-02", "close": 2.57, "volume": 567690.0}, {"date": "2018-04-03", "close": 2.59, "volume": 367274.0}, {"date": "2018-04-04", "close": 2.64, "volume": 389643.0}, {"date": "2018-04-05", "close": 2.41, "volume": 408131.0}, {"date": "2018-04-06", "close": 2.33, "volume": 435683.0}, {"date": "2018-04-09", "close": 2.37, "volume": 349140.0}, {"date": "2018-04-10", "close": 2.49, "volume": 283322.0}, {"date": "2018-04-11", "close": 2.46, "volume": 192758.0}, {"date": "2018-04-12", "close": 2.49, "volume": 189020.0}, {"date": "2018-04-13", "close": 2.49, "volume": 165423.0}, {"date": "2018-04-16", "close": 2.51, "volume": 287747.0}, {"date": "2018-04-17", "close": 2.47, "volume": 188433.0}, {"date": "2018-04-18", "close": 2.46, "volume": 188755.0}, {"date": "2018-04-19", "close": 2.38, "volume": 309041.0}, {"date": "2018-04-20", "close": 2.35, "volume": 377198.0}, {"date": "2018-04-23", "close": 2.31, "volume": 510742.0}, {"date": "2018-04-24", "close": 2.28, "volume": 277123.0}, {"date": "2018-04-25", "close": 2.22, "volume": 348793.0}, {"date": "2018-04-26", "close": 2.27, "volume": 222482.0}, {"date": "2018-04-27", "close": 2.24, "volume": 270599.0}, {"date": "2018-04-30", "close": 2.16, "volume": 351777.0}, {"date": "2018-05-01", "close": 2.2, "volume": 374524.0}, {"date": "2018-05-02", "close": 2.2, "volume": 315119.0}, {"date": "2018-05-03", "close": 2.21, "volume": 232118.0}, {"date": "2018-05-04", "close": 2.23, "volume": 241929.0}, {"date": "2018-05-07", "close": 2.2, "volume": 374969.0}, {"date": "2018-05-08", "close": 2.14, "volume": 457963.0}, {"date": "2018-05-09", "close": 2.18, "volume": 352552.0}, {"date": "2018-05-10", "close": 2.21, "volume": 328586.0}, {"date": "2018-05-11", "close": 2.2, "volume": 298314.0}, {"date": "2018-05-14", "close": 2.19, "volume": 256254.0}, {"date": "2018-05-15", "close": 2.23, "volume": 504922.0}, {"date": "2018-05-16", "close": 2.24, "volume": 276984.0}, {"date": "2018-05-17", "close": 2.25, "volume": 326324.0}, {"date": "2018-05-18", "close": 2.37, "volume": 505181.0}, {"date": "2018-05-21", "close": 2.3, "volume": 239370.0}, {"date": "2018-05-22", "close": 2.3, "volume": 205101.0}, {"date": "2018-05-23", "close": 2.25, "volume": 193294.0}, {"date": "2018-05-24", "close": 2.21, "volume": 206020.0}, {"date": "2018-05-25", "close": 2.2, "volume": 245338.0}, {"date": "2018-05-29", "close": 2.19, "volume": 285483.0}, {"date": "2018-05-30", "close": 2.22, "volume": 187972.0}, {"date": "2018-05-31", "close": 2.24, "volume": 262979.0}, {"date": "2018-06-01", "close": 2.38, "volume": 399407.0}, {"date": "2018-06-04", "close": 2.37, "volume": 685178.0}, {"date": "2018-06-05", "close": 2.49, "volume": 462498.0}, {"date": "2018-06-06", "close": 2.4, "volume": 309435.0}, {"date": "2018-06-07", "close": 2.3, "volume": 293266.0}, {"date": "2018-06-08", "close": 2.26, "volume": 339684.0}, {"date": "2018-06-11", "close": 2.29, "volume": 298051.0}, {"date": "2018-06-12", "close": 2.29, "volume": 185625.0}, {"date": "2018-06-13", "close": 2.24, "volume": 201419.0}, {"date": "2018-06-14", "close": 2.29, "volume": 391402.0}, {"date": "2018-06-15", "close": 2.3, "volume": 447149.0}, {"date": "2018-06-18", "close": 2.31, "volume": 213439.0}, {"date": "2018-06-19", "close": 2.37, "volume": 339768.0}, {"date": "2018-06-20", "close": 2.38, "volume": 247661.0}, {"date": "2018-06-21", "close": 2.3, "volume": 205178.0}, {"date": "2018-06-22", "close": 2.35, "volume": 1497882.0}, {"date": "2018-06-25", "close": 2.21, "volume": 278275.0}, {"date": "2018-06-26", "close": 2.23, "volume": 329381.0}, {"date": "2018-06-27", "close": 2.03, "volume": 537545.0}, {"date": "2018-06-28", "close": 2.03, "volume": 405817.0}, {"date": "2018-06-29", "close": 2.06, "volume": 509105.0}, {"date": "2018-07-02", "close": 2.06, "volume": 581597.0}, {"date": "2018-07-03", "close": 2.12, "volume": 135055.0}, {"date": "2018-07-05", "close": 2.12, "volume": 248420.0}, {"date": "2018-07-06", "close": 2.18, "volume": 141344.0}, {"date": "2018-07-09", "close": 2.16, "volume": 337123.0}, {"date": "2018-07-10", "close": 2.2, "volume": 397296.0}, {"date": "2018-07-11", "close": 2.36, "volume": 929044.0}, {"date": "2018-07-12", "close": 2.32, "volume": 497455.0}, {"date": "2018-07-13", "close": 2.33, "volume": 280840.0}, {"date": "2018-07-16", "close": 2.28, "volume": 335964.0}, {"date": "2018-07-17", "close": 2.3, "volume": 432229.0}, {"date": "2018-07-18", "close": 2.4, "volume": 704573.0}, {"date": "2018-07-19", "close": 2.36, "volume": 560018.0}, {"date": "2018-07-20", "close": 2.37, "volume": 579432.0}, {"date": "2018-07-23", "close": 2.64, "volume": 3204584.0}, {"date": "2018-07-24", "close": 2.4, "volume": 1979019.0}, {"date": "2018-07-25", "close": 2.45, "volume": 928709.0}, {"date": "2018-07-26", "close": 2.45, "volume": 814587.0}, {"date": "2018-07-27", "close": 2.33, "volume": 628333.0}, {"date": "2018-07-30", "close": 2.45, "volume": 1176720.0}, {"date": "2018-07-31", "close": 2.6, "volume": 1939462.0}, {"date": "2018-08-01", "close": 2.41, "volume": 940688.0}, {"date": "2018-08-02", "close": 2.37, "volume": 474854.0}, {"date": "2018-08-03", "close": 2.32, "volume": 691350.0}, {"date": "2018-08-06", "close": 2.31, "volume": 355711.0}, {"date": "2018-08-07", "close": 2.3, "volume": 473171.0}, {"date": "2018-08-08", "close": 2.29, "volume": 487664.0}, {"date": "2018-08-09", "close": 2.31, "volume": 534441.0}, {"date": "2018-08-10", "close": 2.34, "volume": 295770.0}, {"date": "2018-08-13", "close": 2.49, "volume": 522760.0}, {"date": "2018-08-14", "close": 2.53, "volume": 510162.0}, {"date": "2018-08-15", "close": 2.41, "volume": 244486.0}, {"date": "2018-08-16", "close": 2.51, "volume": 256919.0}, {"date": "2018-08-17", "close": 2.45, "volume": 276843.0}, {"date": "2018-08-20", "close": 2.4, "volume": 456871.0}, {"date": "2018-08-21", "close": 2.44, "volume": 229448.0}, {"date": "2018-08-22", "close": 2.48, "volume": 153133.0}, {"date": "2018-08-23", "close": 2.49, "volume": 309863.0}, {"date": "2018-08-24", "close": 2.56, "volume": 245925.0}, {"date": "2018-08-27", "close": 2.63, "volume": 367154.0}, {"date": "2018-08-28", "close": 2.57, "volume": 147984.0}, {"date": "2018-08-29", "close": 2.6, "volume": 132056.0}, {"date": "2018-08-30", "close": 2.69, "volume": 249663.0}, {"date": "2018-08-31", "close": 2.75, "volume": 424716.0}, {"date": "2018-09-04", "close": 2.79, "volume": 415568.0}, {"date": "2018-09-05", "close": 2.6, "volume": 429580.0}, {"date": "2018-09-06", "close": 2.57, "volume": 331081.0}, {"date": "2018-09-07", "close": 2.57, "volume": 403827.0}, {"date": "2018-09-10", "close": 2.37, "volume": 601664.0}, {"date": "2018-09-11", "close": 2.27, "volume": 547817.0}, {"date": "2018-09-12", "close": 2.22, "volume": 623537.0}, {"date": "2018-09-13", "close": 2.15, "volume": 538527.0}, {"date": "2018-09-14", "close": 2.25, "volume": 654147.0}, {"date": "2018-09-17", "close": 2.31, "volume": 431721.0}, {"date": "2018-09-18", "close": 2.34, "volume": 482672.0}, {"date": "2018-09-19", "close": 2.32, "volume": 287505.0}, {"date": "2018-09-20", "close": 2.48, "volume": 383789.0}, {"date": "2018-09-21", "close": 2.63, "volume": 1198375.0}, {"date": "2018-09-24", "close": 2.44, "volume": 528655.0}, {"date": "2018-09-25", "close": 2.41, "volume": 440687.0}, {"date": "2018-09-26", "close": 2.37, "volume": 168214.0}, {"date": "2018-09-27", "close": 2.37, "volume": 298922.0}, {"date": "2018-09-28", "close": 2.35, "volume": 197326.0}, {"date": "2018-10-01", "close": 2.27, "volume": 422667.0}, {"date": "2018-10-02", "close": 2.29, "volume": 324887.0}, {"date": "2018-10-03", "close": 2.27, "volume": 348547.0}, {"date": "2018-10-04", "close": 2.22, "volume": 193650.0}, {"date": "2018-10-05", "close": 2.22, "volume": 336979.0}, {"date": "2018-10-08", "close": 2.16, "volume": 230479.0}, {"date": "2018-10-09", "close": 2.14, "volume": 247578.0}, {"date": "2018-10-10", "close": 1.92, "volume": 1380135.0}, {"date": "2018-10-11", "close": 2.09, "volume": 591516.0}, {"date": "2018-10-12", "close": 2.0, "volume": 488251.0}, {"date": "2018-10-15", "close": 2.0, "volume": 364558.0}, {"date": "2018-10-16", "close": 2.18, "volume": 290842.0}, {"date": "2018-10-17", "close": 2.16, "volume": 286029.0}, {"date": "2018-10-18", "close": 2.02, "volume": 345257.0}, {"date": "2018-10-19", "close": 2.03, "volume": 253109.0}, {"date": "2018-10-22", "close": 1.99, "volume": 327365.0}, {"date": "2018-10-23", "close": 1.98, "volume": 236449.0}, {"date": "2018-10-24", "close": 1.96, "volume": 441729.0}, {"date": "2018-10-25", "close": 2.01, "volume": 456901.0}, {"date": "2018-10-26", "close": 1.98, "volume": 336613.0}, {"date": "2018-10-29", "close": 1.85, "volume": 519210.0}, {"date": "2018-10-30", "close": 1.93, "volume": 370425.0}, {"date": "2018-10-31", "close": 1.95, "volume": 230619.0}, {"date": "2018-11-01", "close": 2.08, "volume": 480338.0}, {"date": "2018-11-02", "close": 2.1, "volume": 292576.0}, {"date": "2018-11-05", "close": 2.08, "volume": 293511.0}, {"date": "2018-11-06", "close": 2.08, "volume": 162893.0}, {"date": "2018-11-07", "close": 2.1, "volume": 223724.0}, {"date": "2018-11-08", "close": 1.99, "volume": 694873.0}, {"date": "2018-11-09", "close": 1.92, "volume": 639039.0}, {"date": "2018-11-12", "close": 1.68, "volume": 897362.0}, {"date": "2018-11-13", "close": 1.74, "volume": 363527.0}, {"date": "2018-11-14", "close": 1.8, "volume": 782232.0}, {"date": "2018-11-15", "close": 1.82, "volume": 407532.0}, {"date": "2018-11-16", "close": 1.87, "volume": 569788.0}, {"date": "2018-11-19", "close": 1.75, "volume": 379674.0}, {"date": "2018-11-20", "close": 1.69, "volume": 502589.0}, {"date": "2018-11-21", "close": 1.75, "volume": 266769.0}, {"date": "2018-11-23", "close": 1.72, "volume": 153090.0}, {"date": "2018-11-26", "close": 1.69, "volume": 834293.0}, {"date": "2018-11-27", "close": 1.64, "volume": 344917.0}, {"date": "2018-11-28", "close": 1.59, "volume": 820429.0}, {"date": "2018-11-29", "close": 1.45, "volume": 1026046.0}, {"date": "2018-11-30", "close": 1.43, "volume": 700133.0}, {"date": "2018-12-03", "close": 1.43, "volume": 794754.0}, {"date": "2018-12-04", "close": 1.41, "volume": 812631.0}, {"date": "2018-12-06", "close": 1.39, "volume": 424907.0}, {"date": "2018-12-07", "close": 1.34, "volume": 418758.0}, {"date": "2018-12-10", "close": 1.3, "volume": 455004.0}, {"date": "2018-12-11", "close": 1.28, "volume": 534533.0}, {"date": "2018-12-12", "close": 1.3, "volume": 463267.0}, {"date": "2018-12-13", "close": 1.23, "volume": 488067.0}, {"date": "2018-12-14", "close": 1.23, "volume": 298434.0}, {"date": "2018-12-17", "close": 1.05, "volume": 1185383.0}, {"date": "2018-12-18", "close": 1.03, "volume": 637478.0}, {"date": "2018-12-19", "close": 0.879, "volume": 1129576.0}, {"date": "2018-12-20", "close": 0.9147, "volume": 1010707.0}, {"date": "2018-12-21", "close": 0.86, "volume": 4251238.0}, {"date": "2018-12-24", "close": 0.8948, "volume": 637321.0}, {"date": "2018-12-26", "close": 0.9216, "volume": 729924.0}, {"date": "2018-12-27", "close": 0.9544, "volume": 755500.0}, {"date": "2018-12-28", "close": 0.945, "volume": 674811.0}, {"date": "2018-12-31", "close": 0.913, "volume": 511841.0}, {"date": "2019-01-02", "close": 1.04, "volume": 489329.0}, {"date": "2019-01-03", "close": 0.96, "volume": 339568.0}, {"date": "2019-01-04", "close": 1.02, "volume": 255967.0}, {"date": "2019-01-07", "close": 1.08, "volume": 463829.0}, {"date": "2019-01-08", "close": 1.15, "volume": 315031.0}, {"date": "2019-01-09", "close": 1.17, "volume": 307835.0}, {"date": "2019-01-10", "close": 1.2, "volume": 329598.0}, {"date": "2019-01-11", "close": 1.13, "volume": 341191.0}, {"date": "2019-01-14", "close": 1.07, "volume": 277422.0}, {"date": "2019-01-15", "close": 1.12, "volume": 131495.0}, {"date": "2019-01-16", "close": 1.06, "volume": 308630.0}, {"date": "2019-01-17", "close": 1.07, "volume": 452694.0}, {"date": "2019-01-18", "close": 0.9998, "volume": 808819.0}, {"date": "2019-01-22", "close": 0.9401, "volume": 1949505.0}, {"date": "2019-01-23", "close": 0.9178, "volume": 306186.0}, {"date": "2019-01-24", "close": 0.9581, "volume": 588933.0}, {"date": "2019-01-25", "close": 0.9399, "volume": 404657.0}, {"date": "2019-01-28", "close": 0.8941, "volume": 670787.0}, {"date": "2019-01-29", "close": 1.39, "volume": 9995125.0}, {"date": "2019-01-30", "close": 1.42, "volume": 4773600.0}, {"date": "2019-01-31", "close": 1.41, "volume": 1219069.0}, {"date": "2019-02-01", "close": 1.33, "volume": 970991.0}, {"date": "2019-02-04", "close": 1.27, "volume": 647993.0}, {"date": "2019-02-05", "close": 1.23, "volume": 744231.0}, {"date": "2019-02-06", "close": 1.16, "volume": 1200299.0}, {"date": "2019-02-07", "close": 1.15, "volume": 904940.0}, {"date": "2019-02-08", "close": 1.11, "volume": 613208.0}, {"date": "2019-02-11", "close": 1.14, "volume": 565097.0}, {"date": "2019-02-12", "close": 1.16, "volume": 764907.0}, {"date": "2019-02-13", "close": 1.14, "volume": 375630.0}, {"date": "2019-02-14", "close": 1.15, "volume": 420831.0}, {"date": "2019-02-15", "close": 1.17, "volume": 650008.0}, {"date": "2019-02-19", "close": 1.27, "volume": 1474179.0}, {"date": "2019-02-20", "close": 1.15, "volume": 729907.0}, {"date": "2019-02-21", "close": 1.28, "volume": 1367013.0}, {"date": "2019-02-22", "close": 1.24, "volume": 690506.0}, {"date": "2019-02-25", "close": 1.2, "volume": 467591.0}, {"date": "2019-02-26", "close": 1.23, "volume": 416264.0}, {"date": "2019-02-27", "close": 1.24, "volume": 336658.0}, {"date": "2019-02-28", "close": 1.2, "volume": 704208.0}, {"date": "2019-03-01", "close": 1.17, "volume": 351936.0}, {"date": "2019-03-04", "close": 1.17, "volume": 333854.0}, {"date": "2019-03-05", "close": 1.25, "volume": 684817.0}, {"date": "2019-03-06", "close": 1.22, "volume": 728098.0}, {"date": "2019-03-07", "close": 1.28, "volume": 3163879.0}, {"date": "2019-03-08", "close": 1.31, "volume": 1052826.0}, {"date": "2019-03-11", "close": 1.46, "volume": 2172120.0}, {"date": "2019-03-12", "close": 1.47, "volume": 919547.0}, {"date": "2019-03-13", "close": 1.57, "volume": 1028497.0}, {"date": "2019-03-14", "close": 1.55, "volume": 1461957.0}, {"date": "2019-03-15", "close": 1.73, "volume": 2517416.0}, {"date": "2019-03-18", "close": 1.63, "volume": 1727780.0}, {"date": "2019-03-19", "close": 1.57, "volume": 1031949.0}, {"date": "2019-03-20", "close": 1.64, "volume": 867199.0}, {"date": "2019-03-21", "close": 1.62, "volume": 906929.0}, {"date": "2019-03-22", "close": 1.56, "volume": 420413.0}, {"date": "2019-03-25", "close": 1.46, "volume": 1179479.0}, {"date": "2019-03-26", "close": 1.45, "volume": 342358.0}, {"date": "2019-03-27", "close": 1.36, "volume": 880606.0}, {"date": "2019-03-28", "close": 1.33, "volume": 300381.0}, {"date": "2019-03-29", "close": 1.31, "volume": 3633675.0}, {"date": "2019-04-01", "close": 1.3, "volume": 485325.0}, {"date": "2019-04-02", "close": 1.31, "volume": 681038.0}, {"date": "2019-04-03", "close": 1.34, "volume": 551695.0}, {"date": "2019-04-04", "close": 1.26, "volume": 843341.0}, {"date": "2019-04-05", "close": 1.28, "volume": 538734.0}, {"date": "2019-04-08", "close": 1.32, "volume": 332739.0}, {"date": "2019-04-09", "close": 1.25, "volume": 577477.0}, {"date": "2019-04-10", "close": 1.33, "volume": 492096.0}, {"date": "2019-04-11", "close": 1.26, "volume": 477448.0}, {"date": "2019-04-12", "close": 1.29, "volume": 550080.0}, {"date": "2019-04-15", "close": 1.3, "volume": 400867.0}, {"date": "2019-04-16", "close": 1.29, "volume": 331261.0}, {"date": "2019-04-17", "close": 1.2, "volume": 851124.0}, {"date": "2019-04-18", "close": 1.25, "volume": 542848.0}, {"date": "2019-04-22", "close": 1.2, "volume": 786793.0}, {"date": "2019-04-23", "close": 1.26, "volume": 502878.0}, {"date": "2019-04-24", "close": 1.25, "volume": 434015.0}, {"date": "2019-04-25", "close": 1.23, "volume": 420080.0}, {"date": "2019-04-26", "close": 1.23, "volume": 314481.0}, {"date": "2019-04-29", "close": 1.28, "volume": 725502.0}, {"date": "2019-04-30", "close": 1.24, "volume": 518703.0}, {"date": "2019-05-01", "close": 1.28, "volume": 537539.0}, {"date": "2019-05-02", "close": 1.26, "volume": 881660.0}, {"date": "2019-05-03", "close": 1.26, "volume": 630053.0}, {"date": "2019-05-06", "close": 1.26, "volume": 460879.0}, {"date": "2019-05-07", "close": 1.24, "volume": 392326.0}, {"date": "2019-05-08", "close": 1.2, "volume": 415131.0}, {"date": "2019-05-09", "close": 1.18, "volume": 516328.0}, {"date": "2019-05-10", "close": 1.21, "volume": 549414.0}, {"date": "2019-05-13", "close": 1.14, "volume": 620924.0}, {"date": "2019-05-14", "close": 1.07, "volume": 1025201.0}, {"date": "2019-05-15", "close": 1.18, "volume": 671684.0}, {"date": "2019-05-16", "close": 1.2, "volume": 553518.0}, {"date": "2019-05-17", "close": 1.17, "volume": 687091.0}, {"date": "2019-05-20", "close": 1.13, "volume": 354971.0}, {"date": "2019-05-21", "close": 1.13, "volume": 361013.0}, {"date": "2019-05-22", "close": 1.12, "volume": 265172.0}, {"date": "2019-05-23", "close": 1.06, "volume": 340284.0}, {"date": "2019-05-24", "close": 1.08, "volume": 258617.0}, {"date": "2019-05-28", "close": 1.0, "volume": 1221204.0}, {"date": "2019-05-29", "close": 0.97, "volume": 1086909.0}, {"date": "2019-05-30", "close": 1.03, "volume": 639286.0}, {"date": "2019-05-31", "close": 0.99, "volume": 527240.0}, {"date": "2019-06-03", "close": 0.986, "volume": 366831.0}, {"date": "2019-06-04", "close": 1.04, "volume": 303773.0}, {"date": "2019-06-05", "close": 1.01, "volume": 532874.0}, {"date": "2019-06-06", "close": 0.9643, "volume": 609568.0}, {"date": "2019-06-07", "close": 1.0, "volume": 261640.0}, {"date": "2019-06-10", "close": 1.01, "volume": 375106.0}, {"date": "2019-06-11", "close": 1.01, "volume": 388339.0}, {"date": "2019-06-12", "close": 1.0, "volume": 204065.0}, {"date": "2019-06-13", "close": 1.09, "volume": 440659.0}, {"date": "2019-06-14", "close": 1.04, "volume": 489481.0}, {"date": "2019-06-17", "close": 1.03, "volume": 245299.0}, {"date": "2019-06-18", "close": 1.1, "volume": 313317.0}, {"date": "2019-06-19", "close": 1.11, "volume": 224784.0}, {"date": "2019-06-20", "close": 1.07, "volume": 294665.0}, {"date": "2019-06-21", "close": 1.08, "volume": 356151.0}, {"date": "2019-06-24", "close": 1.02, "volume": 309192.0}, {"date": "2019-06-25", "close": 1.06, "volume": 215053.0}, {"date": "2019-06-26", "close": 1.01, "volume": 299625.0}, {"date": "2019-06-27", "close": 1.04, "volume": 328504.0}, {"date": "2019-06-28", "close": 1.1, "volume": 1940066.0}, {"date": "2019-07-01", "close": 1.03, "volume": 279792.0}, {"date": "2019-07-02", "close": 1.02, "volume": 287312.0}, {"date": "2019-07-03", "close": 1.03, "volume": 211994.0}, {"date": "2019-07-05", "close": 1.11, "volume": 689453.0}, {"date": "2019-07-08", "close": 1.17, "volume": 668935.0}, {"date": "2019-07-09", "close": 1.15, "volume": 922646.0}, {"date": "2019-07-10", "close": 1.18, "volume": 322182.0}, {"date": "2019-07-11", "close": 1.19, "volume": 342610.0}, {"date": "2019-07-12", "close": 1.13, "volume": 508569.0}, {"date": "2019-07-15", "close": 1.2, "volume": 397963.0}, {"date": "2019-07-16", "close": 1.18, "volume": 268288.0}, {"date": "2019-07-17", "close": 1.13, "volume": 284794.0}, {"date": "2019-07-18", "close": 1.14, "volume": 194131.0}, {"date": "2019-07-19", "close": 1.1, "volume": 279635.0}, {"date": "2019-07-22", "close": 1.09, "volume": 251283.0}, {"date": "2019-07-23", "close": 1.12, "volume": 291025.0}, {"date": "2019-07-24", "close": 1.18, "volume": 565746.0}, {"date": "2019-07-25", "close": 1.17, "volume": 335201.0}, {"date": "2019-07-26", "close": 1.24, "volume": 618539.0}, {"date": "2019-07-29", "close": 1.2, "volume": 411732.0}, {"date": "2019-07-30", "close": 1.19, "volume": 395489.0}, {"date": "2019-07-31", "close": 1.1, "volume": 590835.0}, {"date": "2019-08-01", "close": 1.05, "volume": 750183.0}, {"date": "2019-08-02", "close": 1.04, "volume": 364619.0}, {"date": "2019-08-05", "close": 0.9791, "volume": 533766.0}, {"date": "2019-08-06", "close": 1.01, "volume": 394168.0}, {"date": "2019-08-07", "close": 1.01, "volume": 337230.0}, {"date": "2019-08-08", "close": 0.99, "volume": 436769.0}, {"date": "2019-08-09", "close": 0.9199, "volume": 702943.0}, {"date": "2019-08-12", "close": 0.95, "volume": 376178.0}, {"date": "2019-08-13", "close": 1.02, "volume": 500777.0}, {"date": "2019-08-14", "close": 0.9941, "volume": 338110.0}, {"date": "2019-08-15", "close": 0.97, "volume": 437422.0}, {"date": "2019-08-16", "close": 1.03, "volume": 269468.0}, {"date": "2019-08-19", "close": 0.9991, "volume": 412305.0}, {"date": "2019-08-20", "close": 1.01, "volume": 248254.0}, {"date": "2019-08-21", "close": 0.9597, "volume": 262239.0}, {"date": "2019-08-22", "close": 0.969, "volume": 201276.0}, {"date": "2019-08-23", "close": 0.9925, "volume": 358068.0}, {"date": "2019-08-26", "close": 0.881, "volume": 1004228.0}, {"date": "2019-08-27", "close": 0.8515, "volume": 575877.0}, {"date": "2019-08-28", "close": 0.8899, "volume": 440861.0}, {"date": "2019-08-29", "close": 0.9128, "volume": 448998.0}, {"date": "2019-08-30", "close": 0.9344, "volume": 211143.0}, {"date": "2019-09-03", "close": 0.9, "volume": 335777.0}, {"date": "2019-09-04", "close": 0.8873, "volume": 762599.0}, {"date": "2019-09-05", "close": 0.93, "volume": 800405.0}, {"date": "2019-09-06", "close": 0.9207, "volume": 302039.0}, {"date": "2019-09-09", "close": 0.9355, "volume": 242735.0}, {"date": "2019-09-10", "close": 1.04, "volume": 998927.0}, {"date": "2019-09-11", "close": 1.04, "volume": 481451.0}, {"date": "2019-09-12", "close": 1.04, "volume": 333275.0}, {"date": "2019-09-13", "close": 1.02, "volume": 246071.0}, {"date": "2019-09-16", "close": 1.01, "volume": 190601.0}, {"date": "2019-09-17", "close": 1.0, "volume": 225274.0}, {"date": "2019-09-18", "close": 1.0, "volume": 345658.0}, {"date": "2019-09-19", "close": 1.05, "volume": 1467339.0}, {"date": "2019-09-20", "close": 1.07, "volume": 461181.0}, {"date": "2019-09-23", "close": 1.03, "volume": 370057.0}, {"date": "2019-09-24", "close": 1.02, "volume": 291399.0}, {"date": "2019-09-25", "close": 1.06, "volume": 351054.0}, {"date": "2019-09-26", "close": 1.0, "volume": 291477.0}, {"date": "2019-09-27", "close": 0.96, "volume": 266474.0}, {"date": "2019-09-30", "close": 0.98, "volume": 337983.0}, {"date": "2019-10-01", "close": 0.97, "volume": 345822.0}, {"date": "2019-10-02", "close": 0.92, "volume": 369878.0}, {"date": "2019-10-03", "close": 0.93, "volume": 248508.0}, {"date": "2019-10-04", "close": 0.9783, "volume": 207155.0}, {"date": "2019-10-07", "close": 0.9606, "volume": 101990.0}, {"date": "2019-10-08", "close": 0.9608, "volume": 174037.0}, {"date": "2019-10-09", "close": 0.94, "volume": 270006.0}, {"date": "2019-10-10", "close": 0.942, "volume": 116573.0}, {"date": "2019-10-11", "close": 0.94, "volume": 227104.0}, {"date": "2019-10-14", "close": 0.93, "volume": 231697.0}, {"date": "2019-10-15", "close": 0.9492, "volume": 242989.0}, {"date": "2019-10-16", "close": 1.01, "volume": 376837.0}, {"date": "2019-10-17", "close": 0.96, "volume": 141829.0}, {"date": "2019-10-18", "close": 0.9778, "volume": 309465.0}, {"date": "2019-10-21", "close": 0.9699, "volume": 278311.0}, {"date": "2019-10-22", "close": 0.9577, "volume": 178239.0}, {"date": "2019-10-23", "close": 0.961, "volume": 242982.0}, {"date": "2019-10-24", "close": 0.937, "volume": 182912.0}, {"date": "2019-10-25", "close": 0.8521, "volume": 805086.0}, {"date": "2019-10-28", "close": 0.8602, "volume": 354378.0}, {"date": "2019-10-29", "close": 0.8349, "volume": 319974.0}, {"date": "2019-10-30", "close": 0.8384, "volume": 182223.0}, {"date": "2019-10-31", "close": 0.78, "volume": 692965.0}, {"date": "2019-11-01", "close": 0.787, "volume": 300840.0}, {"date": "2019-11-04", "close": 0.8297, "volume": 582948.0}, {"date": "2019-11-05", "close": 0.87, "volume": 479576.0}, {"date": "2019-11-06", "close": 0.823, "volume": 191979.0}, {"date": "2019-11-07", "close": 0.8395, "volume": 116501.0}, {"date": "2019-11-08", "close": 0.7962, "volume": 341839.0}, {"date": "2019-11-11", "close": 0.7299, "volume": 543011.0}, {"date": "2019-11-12", "close": 0.7175, "volume": 629763.0}, {"date": "2019-11-13", "close": 0.778, "volume": 317315.0}, {"date": "2019-11-14", "close": 0.798, "volume": 273402.0}, {"date": "2019-11-15", "close": 0.87, "volume": 748621.0}, {"date": "2019-11-18", "close": 0.8649, "volume": 318201.0}, {"date": "2019-11-19", "close": 0.8542, "volume": 357606.0}, {"date": "2019-11-20", "close": 0.855, "volume": 269710.0}, {"date": "2019-11-21", "close": 0.8804, "volume": 141719.0}, {"date": "2019-11-22", "close": 0.852, "volume": 265779.0}, {"date": "2019-11-25", "close": 0.873, "volume": 329313.0}, {"date": "2019-11-26", "close": 0.8935, "volume": 234913.0}, {"date": "2019-11-27", "close": 0.9136, "volume": 159497.0}, {"date": "2019-11-29", "close": 0.9, "volume": 387165.0}, {"date": "2019-12-02", "close": 0.826, "volume": 506349.0}, {"date": "2019-12-03", "close": 0.8, "volume": 285655.0}, {"date": "2019-12-04", "close": 0.82, "volume": 567932.0}, {"date": "2019-12-05", "close": 0.8, "volume": 576149.0}, {"date": "2019-12-06", "close": 0.781, "volume": 529813.0}, {"date": "2019-12-09", "close": 0.7433, "volume": 385456.0}, {"date": "2019-12-10", "close": 0.69, "volume": 803000.0}, {"date": "2019-12-11", "close": 0.7004, "volume": 522675.0}, {"date": "2019-12-12", "close": 0.686, "volume": 543667.0}, {"date": "2019-12-13", "close": 0.6791, "volume": 530790.0}, {"date": "2019-12-16", "close": 0.6573, "volume": 792822.0}, {"date": "2019-12-17", "close": 0.6404, "volume": 684758.0}, {"date": "2019-12-18", "close": 0.6263, "volume": 542158.0}, {"date": "2019-12-19", "close": 0.6, "volume": 1172682.0}, {"date": "2019-12-20", "close": 0.5947, "volume": 1210318.0}, {"date": "2019-12-23", "close": 0.54, "volume": 1643859.0}, {"date": "2019-12-24", "close": 0.7264, "volume": 8246761.0}, {"date": "2019-12-26", "close": 0.7964, "volume": 2394912.0}, {"date": "2019-12-27", "close": 0.77, "volume": 1034350.0}, {"date": "2019-12-30", "close": 0.8581, "volume": 3266837.0}, {"date": "2019-12-31", "close": 0.89, "volume": 1249327.0}, {"date": "2020-01-02", "close": 0.874, "volume": 976819.0}, {"date": "2020-01-03", "close": 0.8306, "volume": 401571.0}, {"date": "2020-01-06", "close": 0.8113, "volume": 428530.0}, {"date": "2020-01-07", "close": 0.8, "volume": 442275.0}, {"date": "2020-01-08", "close": 0.7627, "volume": 527413.0}, {"date": "2020-01-09", "close": 0.78, "volume": 588117.0}, {"date": "2020-01-10", "close": 0.7695, "volume": 507352.0}, {"date": "2020-01-13", "close": 0.7653, "volume": 331760.0}, {"date": "2020-01-14", "close": 0.75, "volume": 1055119.0}, {"date": "2020-01-15", "close": 0.7351, "volume": 450355.0}, {"date": "2020-01-16", "close": 0.8363, "volume": 821569.0}, {"date": "2020-01-17", "close": 0.8087, "volume": 936507.0}, {"date": "2020-01-21", "close": 0.851, "volume": 515429.0}, {"date": "2020-01-22", "close": 0.81, "volume": 590857.0}, {"date": "2020-01-23", "close": 0.9498, "volume": 1638205.0}, {"date": "2020-01-24", "close": 1.04, "volume": 4226165.0}, {"date": "2020-01-27", "close": 1.1, "volume": 1626852.0}, {"date": "2020-01-28", "close": 1.14, "volume": 1016597.0}, {"date": "2020-01-29", "close": 1.05, "volume": 1045270.0}, {"date": "2020-01-30", "close": 1.07, "volume": 521927.0}, {"date": "2020-01-31", "close": 1.03, "volume": 473133.0}, {"date": "2020-02-03", "close": 1.01, "volume": 567434.0}, {"date": "2020-02-04", "close": 1.01, "volume": 449532.0}, {"date": "2020-02-05", "close": 1.08, "volume": 520236.0}, {"date": "2020-02-06", "close": 1.31, "volume": 5644269.0}, {"date": "2020-02-07", "close": 1.25, "volume": 1643520.0}, {"date": "2020-02-10", "close": 1.47, "volume": 2343924.0}, {"date": "2020-02-11", "close": 1.58, "volume": 2440451.0}, {"date": "2020-02-12", "close": 1.49, "volume": 1803931.0}, {"date": "2020-02-13", "close": 1.52, "volume": 950934.0}, {"date": "2020-02-14", "close": 1.51, "volume": 833932.0}, {"date": "2020-02-18", "close": 1.52, "volume": 735357.0}, {"date": "2020-02-19", "close": 1.5, "volume": 307821.0}, {"date": "2020-02-20", "close": 1.49, "volume": 763836.0}, {"date": "2020-02-21", "close": 1.45, "volume": 600667.0}, {"date": "2020-02-24", "close": 1.39, "volume": 585274.0}, {"date": "2020-02-25", "close": 1.29, "volume": 1234094.0}, {"date": "2020-02-26", "close": 1.13, "volume": 1414475.0}, {"date": "2020-02-27", "close": 1.07, "volume": 791457.0}, {"date": "2020-02-28", "close": 1.01, "volume": 1078735.0}, {"date": "2020-03-02", "close": 1.07, "volume": 868575.0}, {"date": "2020-03-03", "close": 1.0, "volume": 734967.0}, {"date": "2020-03-04", "close": 1.04, "volume": 661238.0}, {"date": "2020-03-05", "close": 0.9499, "volume": 1161565.0}, {"date": "2020-03-06", "close": 0.91, "volume": 662520.0}, {"date": "2020-03-09", "close": 0.8, "volume": 691642.0}, {"date": "2020-03-10", "close": 0.8661, "volume": 948317.0}, {"date": "2020-03-11", "close": 0.7917, "volume": 629723.0}, {"date": "2020-03-12", "close": 0.6801, "volume": 822504.0}, {"date": "2020-03-13", "close": 0.7501, "volume": 817800.0}, {"date": "2020-03-16", "close": 0.63, "volume": 893169.0}, {"date": "2020-03-17", "close": 0.6919, "volume": 785550.0}, {"date": "2020-03-18", "close": 0.6001, "volume": 562656.0}, {"date": "2020-03-19", "close": 0.7903, "volume": 1211697.0}, {"date": "2020-03-20", "close": 0.81, "volume": 840464.0}, {"date": "2020-03-23", "close": 0.7582, "volume": 469127.0}, {"date": "2020-03-24", "close": 0.8204, "volume": 534221.0}, {"date": "2020-03-25", "close": 0.8, "volume": 381556.0}, {"date": "2020-03-26", "close": 0.8963, "volume": 584629.0}, {"date": "2020-03-27", "close": 0.7901, "volume": 406939.0}, {"date": "2020-03-30", "close": 0.83, "volume": 503859.0}, {"date": "2020-03-31", "close": 0.8281, "volume": 591233.0}, {"date": "2020-04-01", "close": 0.72, "volume": 707219.0}, {"date": "2020-04-02", "close": 0.7638, "volume": 475834.0}, {"date": "2020-04-03", "close": 0.7201, "volume": 541610.0}, {"date": "2020-04-06", "close": 0.789, "volume": 523914.0}, {"date": "2020-04-07", "close": 0.7572, "volume": 375416.0}, {"date": "2020-04-08", "close": 0.76, "volume": 521993.0}, {"date": "2020-04-09", "close": 0.7705, "volume": 587512.0}, {"date": "2020-04-13", "close": 0.7822, "volume": 369483.0}, {"date": "2020-04-14", "close": 0.81, "volume": 495411.0}, {"date": "2020-04-15", "close": 0.7638, "volume": 416142.0}, {"date": "2020-04-16", "close": 0.7686, "volume": 418227.0}, {"date": "2020-04-17", "close": 0.76, "volume": 583723.0}, {"date": "2020-04-20", "close": 0.731, "volume": 521563.0}, {"date": "2020-04-21", "close": 0.71, "volume": 356395.0}, {"date": "2020-04-22", "close": 0.7316, "volume": 631485.0}, {"date": "2020-04-23", "close": 0.7374, "volume": 301509.0}, {"date": "2020-04-24", "close": 0.78, "volume": 501626.0}, {"date": "2020-04-27", "close": 0.7775, "volume": 512897.0}, {"date": "2020-04-28", "close": 0.77, "volume": 328437.0}, {"date": "2020-04-29", "close": 0.868, "volume": 908520.0}, {"date": "2020-04-30", "close": 0.85, "volume": 613043.0}, {"date": "2020-05-01", "close": 0.82, "volume": 604998.0}, {"date": "2020-05-04", "close": 0.8205, "volume": 291807.0}, {"date": "2020-05-05", "close": 0.86, "volume": 1405540.0}, {"date": "2020-05-06", "close": 0.955, "volume": 1617524.0}, {"date": "2020-05-07", "close": 0.957, "volume": 1296433.0}, {"date": "2020-05-08", "close": 0.92, "volume": 679798.0}, {"date": "2020-05-11", "close": 0.8801, "volume": 466667.0}, {"date": "2020-05-12", "close": 0.85, "volume": 843680.0}, {"date": "2020-05-13", "close": 0.8101, "volume": 789028.0}, {"date": "2020-05-14", "close": 0.8583, "volume": 500064.0}, {"date": "2020-05-15", "close": 0.909, "volume": 540356.0}, {"date": "2020-05-18", "close": 0.99, "volume": 1090380.0}, {"date": "2020-05-19", "close": 0.9344, "volume": 1435916.0}, {"date": "2020-05-20", "close": 0.9074, "volume": 1064725.0}, {"date": "2020-05-21", "close": 0.8694, "volume": 486006.0}, {"date": "2020-05-22", "close": 0.8636, "volume": 671016.0}, {"date": "2020-05-26", "close": 1.03, "volume": 5364735.0}, {"date": "2020-05-27", "close": 0.9101, "volume": 2073468.0}, {"date": "2020-05-28", "close": 0.9251, "volume": 1138888.0}, {"date": "2020-05-29", "close": 0.8817, "volume": 1783194.0}, {"date": "2020-06-01", "close": 0.8901, "volume": 1738603.0}, {"date": "2020-06-02", "close": 0.91, "volume": 1127784.0}, {"date": "2020-06-03", "close": 0.91, "volume": 775661.0}, {"date": "2020-06-04", "close": 0.91, "volume": 948291.0}, {"date": "2020-06-05", "close": 0.89, "volume": 1633880.0}, {"date": "2020-06-08", "close": 1.0, "volume": 2834365.0}, {"date": "2020-06-09", "close": 1.18, "volume": 3610908.0}, {"date": "2020-06-10", "close": 1.07, "volume": 2170334.0}, {"date": "2020-06-11", "close": 1.03, "volume": 1081723.0}, {"date": "2020-06-12", "close": 0.9987, "volume": 1349783.0}, {"date": "2020-06-15", "close": 0.9801, "volume": 946619.0}, {"date": "2020-06-16", "close": 1.01, "volume": 593940.0}, {"date": "2020-06-17", "close": 1.06, "volume": 1186476.0}, {"date": "2020-06-18", "close": 1.03, "volume": 974799.0}, {"date": "2020-06-19", "close": 1.0, "volume": 1453433.0}, {"date": "2020-06-22", "close": 0.9899, "volume": 1383761.0}, {"date": "2020-06-23", "close": 0.9599, "volume": 1270587.0}, {"date": "2020-06-24", "close": 0.9299, "volume": 1514383.0}, {"date": "2020-06-25", "close": 0.9, "volume": 2451585.0}, {"date": "2020-06-26", "close": 0.9381, "volume": 11779320.0}, {"date": "2020-06-29", "close": 0.9202, "volume": 1000847.0}, {"date": "2020-06-30", "close": 0.87, "volume": 1590629.0}, {"date": "2020-07-01", "close": 0.8263, "volume": 1086243.0}, {"date": "2020-07-02", "close": 0.79, "volume": 1743410.0}, {"date": "2020-07-06", "close": 0.7903, "volume": 1255127.0}, {"date": "2020-07-07", "close": 0.8184, "volume": 900955.0}, {"date": "2020-07-08", "close": 0.79, "volume": 863733.0}, {"date": "2020-07-09", "close": 0.79, "volume": 629286.0}, {"date": "2020-07-10", "close": 0.773, "volume": 876121.0}, {"date": "2020-07-13", "close": 0.763, "volume": 632658.0}, {"date": "2020-07-14", "close": 0.7462, "volume": 1066324.0}, {"date": "2020-07-15", "close": 0.7778, "volume": 676791.0}, {"date": "2020-07-16", "close": 0.7728, "volume": 710285.0}, {"date": "2020-07-17", "close": 0.8057, "volume": 460044.0}, {"date": "2020-07-20", "close": 0.85, "volume": 859734.0}, {"date": "2020-07-21", "close": 0.8388, "volume": 805885.0}, {"date": "2020-07-22", "close": 0.8477, "volume": 475686.0}, {"date": "2020-07-23", "close": 0.8165, "volume": 583779.0}, {"date": "2020-07-24", "close": 0.8097, "volume": 529207.0}, {"date": "2020-07-27", "close": 0.86, "volume": 915107.0}, {"date": "2020-07-28", "close": 0.8599, "volume": 489044.0}, {"date": "2020-07-29", "close": 0.8369, "volume": 629305.0}, {"date": "2020-07-30", "close": 0.8473, "volume": 563197.0}, {"date": "2020-07-31", "close": 0.82, "volume": 643999.0}, {"date": "2020-08-03", "close": 0.85, "volume": 441634.0}, {"date": "2020-08-04", "close": 0.85, "volume": 431422.0}, {"date": "2020-08-05", "close": 0.876, "volume": 508928.0}, {"date": "2020-08-06", "close": 0.92, "volume": 1276784.0}, {"date": "2020-08-07", "close": 0.908, "volume": 789794.0}, {"date": "2020-08-10", "close": 0.93, "volume": 808431.0}, {"date": "2020-08-11", "close": 0.9019, "volume": 622753.0}, {"date": "2020-08-12", "close": 0.915, "volume": 978894.0}, {"date": "2020-08-13", "close": 0.92, "volume": 337066.0}, {"date": "2020-08-14", "close": 0.92, "volume": 368888.0}, {"date": "2020-08-17", "close": 0.9137, "volume": 378552.0}, {"date": "2020-08-18", "close": 0.9297, "volume": 557941.0}, {"date": "2020-08-19", "close": 0.9781, "volume": 1501676.0}, {"date": "2020-08-20", "close": 0.9153, "volume": 754579.0}, {"date": "2020-08-21", "close": 0.9499, "volume": 444071.0}, {"date": "2020-08-24", "close": 0.8702, "volume": 868085.0}, {"date": "2020-08-25", "close": 0.8442, "volume": 760127.0}, {"date": "2020-08-26", "close": 0.9, "volume": 445987.0}, {"date": "2020-08-27", "close": 0.8763, "volume": 485759.0}, {"date": "2020-08-28", "close": 0.9, "volume": 331269.0}, {"date": "2020-08-31", "close": 0.915, "volume": 1061283.0}, {"date": "2020-09-01", "close": 0.886, "volume": 432475.0}, {"date": "2020-09-02", "close": 0.9191, "volume": 571858.0}, {"date": "2020-09-03", "close": 0.877, "volume": 1158389.0}, {"date": "2020-09-04", "close": 0.86, "volume": 560811.0}, {"date": "2020-09-08", "close": 0.895, "volume": 484409.0}, {"date": "2020-09-09", "close": 0.91, "volume": 374044.0}, {"date": "2020-09-10", "close": 0.895, "volume": 466266.0}, {"date": "2020-09-11", "close": 0.9004, "volume": 324181.0}, {"date": "2020-09-14", "close": 0.91, "volume": 321510.0}, {"date": "2020-09-15", "close": 0.9404, "volume": 718692.0}, {"date": "2020-09-16", "close": 1.05, "volume": 1989386.0}, {"date": "2020-09-17", "close": 1.09, "volume": 942626.0}, {"date": "2020-09-18", "close": 0.98, "volume": 1532859.0}, {"date": "2020-09-21", "close": 1.04, "volume": 463247.0}, {"date": "2020-09-22", "close": 0.968, "volume": 591541.0}, {"date": "2020-09-23", "close": 0.9201, "volume": 661529.0}, {"date": "2020-09-24", "close": 0.9319, "volume": 1162735.0}, {"date": "2020-09-25", "close": 0.9369, "volume": 382210.0}, {"date": "2020-09-28", "close": 0.9199, "volume": 654613.0}, {"date": "2020-09-29", "close": 0.942, "volume": 520881.0}, {"date": "2020-09-30", "close": 0.9366, "volume": 275046.0}, {"date": "2020-10-01", "close": 0.965, "volume": 499930.0}, {"date": "2020-10-02", "close": 0.96, "volume": 443764.0}, {"date": "2020-10-05", "close": 0.9801, "volume": 651274.0}, {"date": "2020-10-06", "close": 0.9547, "volume": 503668.0}, {"date": "2020-10-07", "close": 1.01, "volume": 362130.0}, {"date": "2020-10-08", "close": 1.09, "volume": 3501439.0}, {"date": "2020-10-09", "close": 1.11, "volume": 749134.0}, {"date": "2020-10-12", "close": 1.06, "volume": 684382.0}, {"date": "2020-10-13", "close": 1.19, "volume": 1530313.0}, {"date": "2020-10-14", "close": 1.37, "volume": 2737157.0}, {"date": "2020-10-15", "close": 1.35, "volume": 1615861.0}, {"date": "2020-10-16", "close": 1.3, "volume": 620940.0}, {"date": "2020-10-19", "close": 1.35, "volume": 912246.0}, {"date": "2020-10-20", "close": 1.28, "volume": 482660.0}, {"date": "2020-10-21", "close": 1.24, "volume": 961875.0}, {"date": "2020-10-22", "close": 1.25, "volume": 378672.0}, {"date": "2020-10-23", "close": 1.26, "volume": 352987.0}, {"date": "2020-10-26", "close": 1.2, "volume": 732800.0}, {"date": "2020-10-27", "close": 1.18, "volume": 372700.0}, {"date": "2020-10-28", "close": 1.21, "volume": 773291.0}, {"date": "2020-10-29", "close": 1.16, "volume": 693279.0}, {"date": "2020-10-30", "close": 1.1, "volume": 645563.0}, {"date": "2020-11-02", "close": 1.15, "volume": 374706.0}, {"date": "2020-11-03", "close": 1.22, "volume": 533567.0}, {"date": "2020-11-04", "close": 1.21, "volume": 456051.0}, {"date": "2020-11-05", "close": 1.31, "volume": 849634.0}, {"date": "2020-11-06", "close": 1.29, "volume": 458464.0}, {"date": "2020-11-09", "close": 1.31, "volume": 616815.0}, {"date": "2020-11-10", "close": 1.27, "volume": 593640.0}, {"date": "2020-11-11", "close": 1.41, "volume": 1167468.0}, {"date": "2020-11-12", "close": 1.56, "volume": 2517509.0}, {"date": "2020-11-13", "close": 1.47, "volume": 1281613.0}, {"date": "2020-11-16", "close": 1.32, "volume": 1872388.0}, {"date": "2020-11-17", "close": 1.4, "volume": 1036556.0}, {"date": "2020-11-18", "close": 1.35, "volume": 831117.0}, {"date": "2020-11-19", "close": 1.3, "volume": 685183.0}, {"date": "2020-11-20", "close": 1.35, "volume": 728571.0}, {"date": "2020-11-23", "close": 1.33, "volume": 541846.0}, {"date": "2020-11-24", "close": 1.28, "volume": 618831.0}, {"date": "2020-11-25", "close": 1.32, "volume": 964674.0}, {"date": "2020-11-27", "close": 1.4, "volume": 576404.0}, {"date": "2020-11-30", "close": 1.43, "volume": 632071.0}, {"date": "2020-12-01", "close": 1.44, "volume": 584220.0}, {"date": "2020-12-02", "close": 1.52, "volume": 881271.0}, {"date": "2020-12-03", "close": 1.54, "volume": 1214802.0}, {"date": "2020-12-04", "close": 1.61, "volume": 1598762.0}, {"date": "2020-12-07", "close": 1.59, "volume": 794414.0}, {"date": "2020-12-08", "close": 1.63, "volume": 1479132.0}, {"date": "2020-12-09", "close": 1.65, "volume": 1599086.0}, {"date": "2020-12-10", "close": 1.65, "volume": 1010681.0}, {"date": "2020-12-11", "close": 1.75, "volume": 1655092.0}, {"date": "2020-12-14", "close": 1.83, "volume": 3953203.0}, {"date": "2020-12-15", "close": 1.81, "volume": 2701295.0}, {"date": "2020-12-16", "close": 1.82, "volume": 1329824.0}, {"date": "2020-12-17", "close": 1.78, "volume": 1321296.0}, {"date": "2020-12-18", "close": 1.74, "volume": 2259214.0}, {"date": "2020-12-21", "close": 1.78, "volume": 1256040.0}, {"date": "2020-12-22", "close": 1.71, "volume": 771183.0}, {"date": "2020-12-23", "close": 1.76, "volume": 842428.0}, {"date": "2020-12-24", "close": 1.76, "volume": 409724.0}, {"date": "2020-12-28", "close": 1.7, "volume": 786294.0}, {"date": "2020-12-29", "close": 1.68, "volume": 885463.0}, {"date": "2020-12-30", "close": 1.74, "volume": 591291.0}, {"date": "2020-12-31", "close": 1.76, "volume": 825994.0}, {"date": "2021-01-04", "close": 1.93, "volume": 3871318.0}, {"date": "2021-01-05", "close": 2.04, "volume": 3088603.0}, {"date": "2021-01-06", "close": 1.98, "volume": 1860097.0}, {"date": "2021-01-07", "close": 2.01, "volume": 1308028.0}, {"date": "2021-01-08", "close": 1.98, "volume": 1283818.0}, {"date": "2021-01-11", "close": 2.05, "volume": 1374005.0}, {"date": "2021-01-12", "close": 2.08, "volume": 1224638.0}, {"date": "2021-01-13", "close": 2.04, "volume": 1055919.0}, {"date": "2021-01-14", "close": 2.17, "volume": 2256899.0}, {"date": "2021-01-15", "close": 2.17, "volume": 1503016.0}, {"date": "2021-01-19", "close": 2.48, "volume": 3539456.0}, {"date": "2021-01-20", "close": 3.0, "volume": 7606285.0}, {"date": "2021-01-21", "close": 2.76, "volume": 3946226.0}, {"date": "2021-01-22", "close": 2.66, "volume": 1670446.0}, {"date": "2021-01-25", "close": 2.59, "volume": 2708638.0}, {"date": "2021-01-26", "close": 2.4, "volume": 2666438.0}, {"date": "2021-01-27", "close": 2.38, "volume": 1741582.0}, {"date": "2021-01-28", "close": 2.22, "volume": 1987081.0}, {"date": "2021-01-29", "close": 2.21, "volume": 1130518.0}, {"date": "2021-02-01", "close": 2.34, "volume": 1457152.0}, {"date": "2021-02-02", "close": 2.37, "volume": 957355.0}, {"date": "2021-02-03", "close": 2.48, "volume": 1460079.0}, {"date": "2021-02-04", "close": 2.47, "volume": 1071987.0}, {"date": "2021-02-05", "close": 2.54, "volume": 1022730.0}, {"date": "2021-02-08", "close": 2.83, "volume": 2965652.0}, {"date": "2021-02-09", "close": 2.92, "volume": 3554332.0}, {"date": "2021-02-10", "close": 2.89, "volume": 2666752.0}, {"date": "2021-02-11", "close": 2.83, "volume": 1834411.0}, {"date": "2021-02-12", "close": 3.0, "volume": 2874516.0}, {"date": "2021-02-16", "close": 3.08, "volume": 2159157.0}, {"date": "2021-02-17", "close": 3.1, "volume": 2421431.0}, {"date": "2021-02-18", "close": 2.85, "volume": 1573476.0}, {"date": "2021-02-19", "close": 2.79, "volume": 1628119.0}, {"date": "2021-02-22", "close": 2.76, "volume": 1984214.0}, {"date": "2021-02-23", "close": 2.57, "volume": 2266264.0}, {"date": "2021-02-24", "close": 2.45, "volume": 1301893.0}, {"date": "2021-02-25", "close": 2.29, "volume": 2052216.0}, {"date": "2021-02-26", "close": 2.3, "volume": 1259717.0}, {"date": "2021-03-01", "close": 2.41, "volume": 1510064.0}, {"date": "2021-03-02", "close": 2.31, "volume": 1110238.0}, {"date": "2021-03-03", "close": 2.28, "volume": 770197.0}, {"date": "2021-03-04", "close": 1.86, "volume": 3049967.0}, {"date": "2021-03-05", "close": 1.85, "volume": 3241028.0}, {"date": "2021-03-08", "close": 1.77, "volume": 1553191.0}, {"date": "2021-03-09", "close": 2.26, "volume": 2970940.0}, {"date": "2021-03-10", "close": 2.25, "volume": 2074894.0}, {"date": "2021-03-11", "close": 2.34, "volume": 1265012.0}, {"date": "2021-03-12", "close": 2.48, "volume": 2537113.0}, {"date": "2021-03-15", "close": 2.43, "volume": 1077925.0}, {"date": "2021-03-16", "close": 2.36, "volume": 1155896.0}, {"date": "2021-03-17", "close": 2.44, "volume": 1638011.0}, {"date": "2021-03-18", "close": 2.37, "volume": 1349151.0}, {"date": "2021-03-19", "close": 2.56, "volume": 3103525.0}, {"date": "2021-03-22", "close": 2.37, "volume": 1958838.0}, {"date": "2021-03-23", "close": 2.36, "volume": 1573741.0}, {"date": "2021-03-24", "close": 2.36, "volume": 1052432.0}, {"date": "2021-03-25", "close": 2.29, "volume": 1099232.0}, {"date": "2021-03-26", "close": 2.37, "volume": 802941.0}, {"date": "2021-03-29", "close": 2.14, "volume": 1416033.0}, {"date": "2021-03-30", "close": 2.26, "volume": 877159.0}, {"date": "2021-03-31", "close": 2.35, "volume": 1392067.0}, {"date": "2021-04-01", "close": 2.46, "volume": 911811.0}, {"date": "2021-04-05", "close": 2.48, "volume": 915691.0}, {"date": "2021-04-06", "close": 2.48, "volume": 887396.0}, {"date": "2021-04-07", "close": 2.43, "volume": 632557.0}, {"date": "2021-04-08", "close": 2.53, "volume": 664438.0}, {"date": "2021-04-09", "close": 2.58, "volume": 689013.0}, {"date": "2021-04-12", "close": 2.41, "volume": 891999.0}, {"date": "2021-04-13", "close": 2.44, "volume": 584545.0}, {"date": "2021-04-14", "close": 2.28, "volume": 1224630.0}, {"date": "2021-04-15", "close": 2.26, "volume": 541083.0}, {"date": "2021-04-16", "close": 2.29, "volume": 651763.0}, {"date": "2021-04-19", "close": 2.18, "volume": 640149.0}, {"date": "2021-04-20", "close": 2.28, "volume": 1765123.0}, {"date": "2021-04-21", "close": 2.39, "volume": 770157.0}, {"date": "2021-04-22", "close": 2.47, "volume": 839992.0}, {"date": "2021-04-23", "close": 2.47, "volume": 939722.0}, {"date": "2021-04-26", "close": 2.6, "volume": 1446523.0}, {"date": "2021-04-27", "close": 2.72, "volume": 2278236.0}, {"date": "2021-04-28", "close": 2.69, "volume": 869872.0}, {"date": "2021-04-29", "close": 2.66, "volume": 774069.0}, {"date": "2021-04-30", "close": 2.74, "volume": 862150.0}, {"date": "2021-05-03", "close": 2.66, "volume": 811067.0}, {"date": "2021-05-04", "close": 2.58, "volume": 805364.0}, {"date": "2021-05-05", "close": 2.77, "volume": 1103088.0}, {"date": "2021-05-06", "close": 2.83, "volume": 1392800.0}, {"date": "2021-05-07", "close": 2.74, "volume": 868809.0}, {"date": "2021-05-10", "close": 2.52, "volume": 1332140.0}, {"date": "2021-05-11", "close": 2.41, "volume": 1984447.0}, {"date": "2021-05-12", "close": 2.27, "volume": 1002679.0}, {"date": "2021-05-13", "close": 2.17, "volume": 1212812.0}, {"date": "2021-05-14", "close": 2.26, "volume": 728554.0}, {"date": "2021-05-17", "close": 2.33, "volume": 850607.0}, {"date": "2021-05-18", "close": 2.29, "volume": 420609.0}, {"date": "2021-05-19", "close": 2.34, "volume": 406550.0}, {"date": "2021-05-20", "close": 2.37, "volume": 265780.0}, {"date": "2021-05-21", "close": 2.46, "volume": 817006.0}, {"date": "2021-05-24", "close": 2.44, "volume": 379057.0}, {"date": "2021-05-25", "close": 2.31, "volume": 603638.0}, {"date": "2021-05-26", "close": 2.35, "volume": 421609.0}, {"date": "2021-05-27", "close": 2.39, "volume": 427780.0}, {"date": "2021-05-28", "close": 2.37, "volume": 275537.0}, {"date": "2021-06-01", "close": 3.0, "volume": 6687595.0}, {"date": "2021-06-02", "close": 2.84, "volume": 2854838.0}, {"date": "2021-06-03", "close": 2.78, "volume": 1169782.0}, {"date": "2021-06-04", "close": 2.86, "volume": 1529989.0}, {"date": "2021-06-07", "close": 2.85, "volume": 1524691.0}, {"date": "2021-06-08", "close": 2.75, "volume": 1436599.0}, {"date": "2021-06-09", "close": 2.81, "volume": 1645845.0}, {"date": "2021-06-10", "close": 2.81, "volume": 1009032.0}, {"date": "2021-06-11", "close": 2.87, "volume": 1081997.0}, {"date": "2021-06-14", "close": 2.95, "volume": 1948854.0}, {"date": "2021-06-15", "close": 2.89, "volume": 1894725.0}, {"date": "2021-06-16", "close": 2.86, "volume": 2693406.0}, {"date": "2021-06-17", "close": 2.84, "volume": 1139350.0}, {"date": "2021-06-18", "close": 2.7, "volume": 1510983.0}, {"date": "2021-06-21", "close": 2.68, "volume": 844257.0}, {"date": "2021-06-22", "close": 2.74, "volume": 1278556.0}, {"date": "2021-06-23", "close": 2.79, "volume": 1126894.0}, {"date": "2021-06-24", "close": 2.78, "volume": 1261684.0}, {"date": "2021-06-25", "close": 2.84, "volume": 17061310.0}, {"date": "2021-06-28", "close": 2.89, "volume": 1401637.0}, {"date": "2021-06-29", "close": 2.93, "volume": 1079981.0}, {"date": "2021-06-30", "close": 2.85, "volume": 1317995.0}, {"date": "2021-07-01", "close": 2.86, "volume": 1065717.0}, {"date": "2021-07-02", "close": 2.75, "volume": 1711290.0}, {"date": "2021-07-06", "close": 2.8, "volume": 839688.0}, {"date": "2021-07-07", "close": 2.71, "volume": 858028.0}, {"date": "2021-07-08", "close": 2.78, "volume": 780029.0}, {"date": "2021-07-09", "close": 2.76, "volume": 403806.0}, {"date": "2021-07-12", "close": 2.76, "volume": 798367.0}, {"date": "2021-07-13", "close": 2.72, "volume": 769675.0}, {"date": "2021-07-14", "close": 2.73, "volume": 958534.0}, {"date": "2021-07-15", "close": 2.7, "volume": 711604.0}, {"date": "2021-07-16", "close": 2.66, "volume": 767030.0}, {"date": "2021-07-19", "close": 2.58, "volume": 1273969.0}, {"date": "2021-07-20", "close": 2.68, "volume": 1289507.0}, {"date": "2021-07-21", "close": 2.75, "volume": 665358.0}, {"date": "2021-07-22", "close": 2.68, "volume": 664082.0}, {"date": "2021-07-23", "close": 2.66, "volume": 954737.0}, {"date": "2021-07-26", "close": 2.64, "volume": 577591.0}, {"date": "2021-07-27", "close": 2.54, "volume": 698774.0}, {"date": "2021-07-28", "close": 2.63, "volume": 455197.0}, {"date": "2021-07-29", "close": 2.55, "volume": 291523.0}, {"date": "2021-07-30", "close": 2.63, "volume": 629537.0}, {"date": "2021-08-02", "close": 2.59, "volume": 479290.0}, {"date": "2021-08-03", "close": 2.61, "volume": 298209.0}, {"date": "2021-08-04", "close": 2.56, "volume": 478398.0}, {"date": "2021-08-05", "close": 2.58, "volume": 333054.0}, {"date": "2021-08-06", "close": 2.55, "volume": 398170.0}, {"date": "2021-08-09", "close": 2.58, "volume": 263787.0}, {"date": "2021-08-10", "close": 2.57, "volume": 290498.0}, {"date": "2021-08-11", "close": 2.65, "volume": 462886.0}, {"date": "2021-08-12", "close": 2.61, "volume": 410508.0}, {"date": "2021-08-13", "close": 2.62, "volume": 403439.0}, {"date": "2021-08-16", "close": 2.53, "volume": 350695.0}, {"date": "2021-08-17", "close": 2.44, "volume": 653837.0}, {"date": "2021-08-18", "close": 2.42, "volume": 323975.0}, {"date": "2021-08-19", "close": 2.33, "volume": 694515.0}, {"date": "2021-08-20", "close": 2.29, "volume": 713172.0}, {"date": "2021-08-23", "close": 2.45, "volume": 703473.0}, {"date": "2021-08-24", "close": 2.45, "volume": 564650.0}, {"date": "2021-08-25", "close": 2.42, "volume": 326984.0}, {"date": "2021-08-26", "close": 2.45, "volume": 311967.0}, {"date": "2021-08-27", "close": 2.52, "volume": 382725.0}, {"date": "2021-08-30", "close": 2.45, "volume": 532779.0}, {"date": "2021-08-31", "close": 2.52, "volume": 460383.0}, {"date": "2021-09-01", "close": 2.55, "volume": 435214.0}, {"date": "2021-09-02", "close": 2.63, "volume": 517089.0}, {"date": "2021-09-03", "close": 2.79, "volume": 886978.0}, {"date": "2021-09-07", "close": 2.68, "volume": 941220.0}, {"date": "2021-09-08", "close": 2.47, "volume": 763536.0}, {"date": "2021-09-09", "close": 2.34, "volume": 878081.0}, {"date": "2021-09-10", "close": 2.33, "volume": 844427.0}, {"date": "2021-09-13", "close": 2.31, "volume": 935888.0}, {"date": "2021-09-14", "close": 2.26, "volume": 609377.0}, {"date": "2021-09-15", "close": 2.48, "volume": 1078145.0}, {"date": "2021-09-16", "close": 2.42, "volume": 838840.0}, {"date": "2021-09-17", "close": 2.55, "volume": 5317669.0}, {"date": "2021-09-20", "close": 2.35, "volume": 1574413.0}, {"date": "2021-09-21", "close": 2.42, "volume": 729482.0}, {"date": "2021-09-22", "close": 2.45, "volume": 507268.0}, {"date": "2021-09-23", "close": 2.64, "volume": 1141017.0}, {"date": "2021-09-24", "close": 2.57, "volume": 680842.0}, {"date": "2021-09-27", "close": 2.67, "volume": 472005.0}, {"date": "2021-09-28", "close": 2.47, "volume": 806429.0}, {"date": "2021-09-29", "close": 2.54, "volume": 578423.0}, {"date": "2021-09-30", "close": 2.52, "volume": 666650.0}, {"date": "2021-10-01", "close": 2.59, "volume": 656560.0}, {"date": "2021-10-04", "close": 2.45, "volume": 613308.0}, {"date": "2021-10-05", "close": 2.54, "volume": 547022.0}, {"date": "2021-10-06", "close": 2.39, "volume": 612828.0}, {"date": "2021-10-07", "close": 2.46, "volume": 406769.0}, {"date": "2021-10-08", "close": 2.4, "volume": 325267.0}, {"date": "2021-10-11", "close": 2.41, "volume": 337971.0}, {"date": "2021-10-12", "close": 2.45, "volume": 328409.0}, {"date": "2021-10-13", "close": 2.38, "volume": 334690.0}, {"date": "2021-10-14", "close": 2.39, "volume": 393657.0}, {"date": "2021-10-15", "close": 2.35, "volume": 610358.0}, {"date": "2021-10-18", "close": 2.28, "volume": 1138699.0}, {"date": "2021-10-19", "close": 2.36, "volume": 446378.0}, {"date": "2021-10-20", "close": 2.32, "volume": 490303.0}, {"date": "2021-10-21", "close": 2.32, "volume": 447617.0}, {"date": "2021-10-22", "close": 2.35, "volume": 407003.0}, {"date": "2021-10-25", "close": 2.33, "volume": 384972.0}, {"date": "2021-10-26", "close": 2.34, "volume": 540727.0}, {"date": "2021-10-27", "close": 2.29, "volume": 431596.0}, {"date": "2021-10-28", "close": 2.38, "volume": 520562.0}, {"date": "2021-10-29", "close": 2.28, "volume": 682766.0}, {"date": "2021-11-01", "close": 2.38, "volume": 632576.0}, {"date": "2021-11-02", "close": 2.5, "volume": 614073.0}, {"date": "2021-11-03", "close": 2.61, "volume": 947853.0}, {"date": "2021-11-04", "close": 2.56, "volume": 625916.0}, {"date": "2021-11-05", "close": 2.54, "volume": 734623.0}, {"date": "2021-11-08", "close": 2.52, "volume": 713314.0}, {"date": "2021-11-09", "close": 2.47, "volume": 429250.0}, {"date": "2021-11-10", "close": 2.36, "volume": 507072.0}, {"date": "2021-11-11", "close": 2.46, "volume": 384663.0}, {"date": "2021-11-12", "close": 2.53, "volume": 482694.0}, {"date": "2021-11-15", "close": 2.48, "volume": 493885.0}, {"date": "2021-11-16", "close": 2.44, "volume": 598599.0}, {"date": "2021-11-17", "close": 2.38, "volume": 490087.0}, {"date": "2021-11-18", "close": 2.35, "volume": 943260.0}, {"date": "2021-11-19", "close": 2.29, "volume": 826936.0}, {"date": "2021-11-22", "close": 2.17, "volume": 953696.0}, {"date": "2021-11-23", "close": 2.21, "volume": 1062498.0}, {"date": "2021-11-24", "close": 2.16, "volume": 984581.0}, {"date": "2021-11-26", "close": 1.99, "volume": 852918.0}, {"date": "2021-11-29", "close": 2.0, "volume": 1110962.0}, {"date": "2021-11-30", "close": 2.26, "volume": 1629575.0}, {"date": "2021-12-01", "close": 2.06, "volume": 1703420.0}, {"date": "2021-12-02", "close": 2.17, "volume": 974175.0}, {"date": "2021-12-03", "close": 2.04, "volume": 1329712.0}, {"date": "2021-12-06", "close": 2.12, "volume": 1002286.0}, {"date": "2021-12-07", "close": 2.3, "volume": 841411.0}, {"date": "2021-12-08", "close": 2.21, "volume": 809251.0}, {"date": "2021-12-09", "close": 2.06, "volume": 829270.0}, {"date": "2021-12-10", "close": 2.0, "volume": 1133137.0}, {"date": "2021-12-13", "close": 1.98, "volume": 1718679.0}, {"date": "2021-12-14", "close": 1.84, "volume": 1402273.0}, {"date": "2021-12-15", "close": 2.06, "volume": 1705890.0}, {"date": "2021-12-16", "close": 2.21, "volume": 2596228.0}, {"date": "2021-12-17", "close": 2.12, "volume": 10497710.0}, {"date": "2021-12-20", "close": 2.57, "volume": 6547468.0}, {"date": "2021-12-21", "close": 2.57, "volume": 2842610.0}, {"date": "2021-12-22", "close": 2.63, "volume": 1252699.0}, {"date": "2021-12-23", "close": 2.68, "volume": 1051392.0}, {"date": "2021-12-27", "close": 2.61, "volume": 587944.0}, {"date": "2021-12-28", "close": 2.46, "volume": 1598719.0}, {"date": "2021-12-29", "close": 2.43, "volume": 804676.0}, {"date": "2021-12-30", "close": 2.5, "volume": 1247542.0}, {"date": "2021-12-31", "close": 2.45, "volume": 722757.0}, {"date": "2022-01-03", "close": 2.48, "volume": 781112.0}, {"date": "2022-01-04", "close": 2.27, "volume": 1706631.0}, {"date": "2022-01-05", "close": 2.07, "volume": 1257359.0}, {"date": "2022-01-06", "close": 2.06, "volume": 779457.0}, {"date": "2022-01-07", "close": 1.98, "volume": 710273.0}, {"date": "2022-01-10", "close": 2.0, "volume": 1011488.0}, {"date": "2022-01-11", "close": 2.02, "volume": 1591386.0}, {"date": "2022-01-12", "close": 1.88, "volume": 1134313.0}, {"date": "2022-01-13", "close": 1.84, "volume": 884532.0}, {"date": "2022-01-14", "close": 1.89, "volume": 1035063.0}, {"date": "2022-01-18", "close": 1.78, "volume": 776182.0}, {"date": "2022-01-19", "close": 1.7, "volume": 1154275.0}, {"date": "2022-01-20", "close": 1.65, "volume": 1278776.0}, {"date": "2022-01-21", "close": 1.57, "volume": 1136870.0}, {"date": "2022-01-24", "close": 1.66, "volume": 1994824.0}, {"date": "2022-01-25", "close": 1.62, "volume": 1467835.0}, {"date": "2022-01-26", "close": 1.51, "volume": 605345.0}, {"date": "2022-01-27", "close": 1.45, "volume": 780715.0}, {"date": "2022-01-28", "close": 1.51, "volume": 957769.0}, {"date": "2022-01-31", "close": 1.58, "volume": 739555.0}, {"date": "2022-02-01", "close": 1.56, "volume": 438217.0}, {"date": "2022-02-02", "close": 1.51, "volume": 552880.0}, {"date": "2022-02-03", "close": 1.42, "volume": 775310.0}, {"date": "2022-02-04", "close": 1.46, "volume": 600866.0}, {"date": "2022-02-07", "close": 1.48, "volume": 385724.0}, {"date": "2022-02-08", "close": 1.45, "volume": 343689.0}, {"date": "2022-02-09", "close": 1.54, "volume": 470016.0}, {"date": "2022-02-10", "close": 1.51, "volume": 758380.0}, {"date": "2022-02-11", "close": 1.5, "volume": 571035.0}, {"date": "2022-02-14", "close": 1.5, "volume": 485538.0}, {"date": "2022-02-15", "close": 1.57, "volume": 505556.0}, {"date": "2022-02-16", "close": 1.57, "volume": 288098.0}, {"date": "2022-02-17", "close": 1.51, "volume": 470308.0}, {"date": "2022-02-18", "close": 1.46, "volume": 458222.0}, {"date": "2022-02-22", "close": 1.41, "volume": 613485.0}, {"date": "2022-02-23", "close": 1.34, "volume": 670606.0}, {"date": "2022-02-24", "close": 1.43, "volume": 979290.0}, {"date": "2022-02-25", "close": 1.44, "volume": 400888.0}, {"date": "2022-02-28", "close": 1.41, "volume": 731158.0}, {"date": "2022-03-01", "close": 1.37, "volume": 364495.0}, {"date": "2022-03-02", "close": 1.35, "volume": 314410.0}, {"date": "2022-03-03", "close": 1.31, "volume": 288831.0}, {"date": "2022-03-04", "close": 1.26, "volume": 571317.0}, {"date": "2022-03-07", "close": 1.28, "volume": 689496.0}, {"date": "2022-03-08", "close": 1.31, "volume": 598577.0}, {"date": "2022-03-09", "close": 1.42, "volume": 445578.0}, {"date": "2022-03-10", "close": 1.4, "volume": 360158.0}, {"date": "2022-03-11", "close": 1.34, "volume": 684836.0}, {"date": "2022-03-14", "close": 1.26, "volume": 558371.0}, {"date": "2022-03-15", "close": 1.21, "volume": 598787.0}, {"date": "2022-03-16", "close": 1.26, "volume": 548143.0}, {"date": "2022-03-17", "close": 1.36, "volume": 243670.0}, {"date": "2022-03-18", "close": 1.41, "volume": 893338.0}, {"date": "2022-03-21", "close": 1.36, "volume": 564518.0}, {"date": "2022-03-22", "close": 1.38, "volume": 397307.0}, {"date": "2022-03-23", "close": 1.38, "volume": 769670.0}, {"date": "2022-03-24", "close": 1.44, "volume": 734441.0}, {"date": "2022-03-25", "close": 1.48, "volume": 1247999.0}, {"date": "2022-03-28", "close": 1.48, "volume": 1350046.0}, {"date": "2022-03-29", "close": 1.51, "volume": 750733.0}, {"date": "2022-03-30", "close": 1.5, "volume": 835019.0}, {"date": "2022-03-31", "close": 1.54, "volume": 794549.0}, {"date": "2022-04-01", "close": 1.59, "volume": 534405.0}, {"date": "2022-04-04", "close": 1.57, "volume": 575841.0}, {"date": "2022-04-05", "close": 1.55, "volume": 645716.0}, {"date": "2022-04-06", "close": 1.44, "volume": 606380.0}, {"date": "2022-04-07", "close": 1.41, "volume": 568363.0}, {"date": "2022-04-08", "close": 1.37, "volume": 596494.0}, {"date": "2022-04-11", "close": 1.31, "volume": 649998.0}, {"date": "2022-04-12", "close": 1.25, "volume": 631678.0}, {"date": "2022-04-13", "close": 1.32, "volume": 510855.0}, {"date": "2022-04-14", "close": 1.26, "volume": 588851.0}, {"date": "2022-04-18", "close": 1.25, "volume": 939771.0}, {"date": "2022-04-19", "close": 1.27, "volume": 662716.0}, {"date": "2022-04-20", "close": 1.27, "volume": 714396.0}, {"date": "2022-04-21", "close": 1.18, "volume": 776740.0}, {"date": "2022-04-22", "close": 1.18, "volume": 584454.0}, {"date": "2022-04-25", "close": 1.32, "volume": 1322204.0}, {"date": "2022-04-26", "close": 1.29, "volume": 1182275.0}, {"date": "2022-04-27", "close": 1.26, "volume": 504743.0}, {"date": "2022-04-28", "close": 1.23, "volume": 741584.0}, {"date": "2022-04-29", "close": 1.22, "volume": 322412.0}, {"date": "2022-05-02", "close": 1.2, "volume": 701213.0}, {"date": "2022-05-03", "close": 1.29, "volume": 769895.0}, {"date": "2022-05-04", "close": 1.3, "volume": 704229.0}, {"date": "2022-05-05", "close": 1.19, "volume": 602484.0}, {"date": "2022-05-06", "close": 1.15, "volume": 765095.0}, {"date": "2022-05-09", "close": 1.2, "volume": 1240561.0}, {"date": "2022-05-10", "close": 1.29, "volume": 937824.0}, {"date": "2022-05-11", "close": 1.19, "volume": 771691.0}, {"date": "2022-05-12", "close": 1.18, "volume": 729448.0}, {"date": "2022-05-13", "close": 1.12, "volume": 1028347.0}, {"date": "2022-05-16", "close": 1.15, "volume": 651051.0}, {"date": "2022-05-17", "close": 1.21, "volume": 377325.0}, {"date": "2022-05-18", "close": 1.2, "volume": 770528.0}, {"date": "2022-05-19", "close": 1.24, "volume": 640683.0}, {"date": "2022-05-20", "close": 1.25, "volume": 429891.0}, {"date": "2022-05-23", "close": 1.25, "volume": 394717.0}, {"date": "2022-05-24", "close": 1.25, "volume": 580491.0}, {"date": "2022-05-25", "close": 1.22, "volume": 377276.0}, {"date": "2022-05-26", "close": 1.25, "volume": 421796.0}, {"date": "2022-05-27", "close": 1.31, "volume": 350545.0}, {"date": "2022-05-31", "close": 1.25, "volume": 412635.0}, {"date": "2022-06-01", "close": 1.23, "volume": 558353.0}, {"date": "2022-06-02", "close": 1.31, "volume": 536952.0}, {"date": "2022-06-03", "close": 1.4, "volume": 660867.0}, {"date": "2022-06-06", "close": 1.41, "volume": 1220536.0}, {"date": "2022-06-07", "close": 1.5, "volume": 1519338.0}, {"date": "2022-06-08", "close": 1.49, "volume": 622108.0}, {"date": "2022-06-09", "close": 1.53, "volume": 769077.0}, {"date": "2022-06-10", "close": 1.4, "volume": 560025.0}, {"date": "2022-06-13", "close": 1.3, "volume": 682894.0}, {"date": "2022-06-14", "close": 1.25, "volume": 791504.0}, {"date": "2022-06-15", "close": 1.3, "volume": 775317.0}, {"date": "2022-06-16", "close": 1.38, "volume": 1251850.0}, {"date": "2022-06-17", "close": 1.36, "volume": 981498.0}, {"date": "2022-06-21", "close": 1.41, "volume": 1029448.0}, {"date": "2022-06-22", "close": 1.44, "volume": 1211154.0}, {"date": "2022-06-23", "close": 1.35, "volume": 1261207.0}, {"date": "2022-06-24", "close": 1.37, "volume": 15574290.0}, {"date": "2022-06-27", "close": 1.48, "volume": 2043619.0}, {"date": "2022-06-28", "close": 1.43, "volume": 841769.0}, {"date": "2022-06-29", "close": 1.61, "volume": 1909500.0}, {"date": "2022-06-30", "close": 1.58, "volume": 785091.0}, {"date": "2022-07-01", "close": 1.57, "volume": 597175.0}, {"date": "2022-07-05", "close": 1.69, "volume": 1139402.0}, {"date": "2022-07-06", "close": 1.67, "volume": 703360.0}, {"date": "2022-07-07", "close": 1.64, "volume": 543273.0}, {"date": "2022-07-08", "close": 1.72, "volume": 821549.0}, {"date": "2022-07-11", "close": 1.57, "volume": 768231.0}, {"date": "2022-07-12", "close": 1.62, "volume": 239045.0}, {"date": "2022-07-13", "close": 1.62, "volume": 175999.0}, {"date": "2022-07-14", "close": 1.57, "volume": 286080.0}, {"date": "2022-07-15", "close": 1.64, "volume": 226704.0}, {"date": "2022-07-18", "close": 1.59, "volume": 201807.0}, {"date": "2022-07-19", "close": 1.59, "volume": 314269.0}, {"date": "2022-07-20", "close": 1.68, "volume": 438504.0}, {"date": "2022-07-21", "close": 1.65, "volume": 140415.0}, {"date": "2022-07-22", "close": 1.59, "volume": 275642.0}, {"date": "2022-07-25", "close": 1.63, "volume": 223870.0}, {"date": "2022-07-26", "close": 1.63, "volume": 263195.0}, {"date": "2022-07-27", "close": 1.68, "volume": 472729.0}, {"date": "2022-07-28", "close": 1.62, "volume": 195611.0}, {"date": "2022-07-29", "close": 1.64, "volume": 367634.0}, {"date": "2022-08-01", "close": 1.57, "volume": 302920.0}, {"date": "2022-08-02", "close": 1.58, "volume": 202921.0}, {"date": "2022-08-03", "close": 1.63, "volume": 431418.0}, {"date": "2022-08-04", "close": 1.77, "volume": 1017283.0}, {"date": "2022-08-05", "close": 1.71, "volume": 592337.0}, {"date": "2022-08-08", "close": 1.57, "volume": 1304442.0}, {"date": "2022-08-09", "close": 1.49, "volume": 885550.0}, {"date": "2022-08-10", "close": 1.56, "volume": 376911.0}, {"date": "2022-08-11", "close": 1.55, "volume": 269416.0}, {"date": "2022-08-12", "close": 1.57, "volume": 206168.0}, {"date": "2022-08-15", "close": 1.59, "volume": 317207.0}, {"date": "2022-08-16", "close": 1.51, "volume": 451311.0}, {"date": "2022-08-17", "close": 1.47, "volume": 381252.0}, {"date": "2022-08-18", "close": 1.45, "volume": 278404.0}, {"date": "2022-08-19", "close": 1.45, "volume": 264211.0}, {"date": "2022-08-22", "close": 1.46, "volume": 300544.0}, {"date": "2022-08-23", "close": 1.45, "volume": 224643.0}, {"date": "2022-08-24", "close": 1.48, "volume": 253265.0}, {"date": "2022-08-25", "close": 1.51, "volume": 303804.0}, {"date": "2022-08-26", "close": 1.45, "volume": 135463.0}, {"date": "2022-08-29", "close": 1.43, "volume": 201240.0}, {"date": "2022-08-30", "close": 1.43, "volume": 261118.0}, {"date": "2022-08-31", "close": 1.41, "volume": 274370.0}, {"date": "2022-09-01", "close": 1.39, "volume": 129524.0}, {"date": "2022-09-02", "close": 1.39, "volume": 194007.0}, {"date": "2022-09-06", "close": 1.3, "volume": 297206.0}, {"date": "2022-09-07", "close": 1.33, "volume": 259196.0}, {"date": "2022-09-08", "close": 1.33, "volume": 192209.0}, {"date": "2022-09-09", "close": 1.3, "volume": 194493.0}, {"date": "2022-09-12", "close": 1.32, "volume": 243137.0}, {"date": "2022-09-13", "close": 1.31, "volume": 283548.0}, {"date": "2022-09-14", "close": 1.3, "volume": 432303.0}, {"date": "2022-09-15", "close": 1.31, "volume": 182244.0}, {"date": "2022-09-16", "close": 1.29, "volume": 637599.0}, {"date": "2022-09-19", "close": 1.22, "volume": 633070.0}, {"date": "2022-09-20", "close": 1.21, "volume": 206844.0}, {"date": "2022-09-21", "close": 1.19, "volume": 175281.0}, {"date": "2022-09-22", "close": 1.18, "volume": 204423.0}, {"date": "2022-09-23", "close": 1.18, "volume": 434457.0}, {"date": "2022-09-26", "close": 1.14, "volume": 223833.0}, {"date": "2022-09-27", "close": 1.14, "volume": 121319.0}, {"date": "2022-09-28", "close": 1.17, "volume": 189541.0}, {"date": "2022-09-29", "close": 1.15, "volume": 125027.0}, {"date": "2022-09-30", "close": 1.13, "volume": 184655.0}, {"date": "2022-10-03", "close": 1.14, "volume": 250581.0}, {"date": "2022-10-04", "close": 1.22, "volume": 290004.0}, {"date": "2022-10-05", "close": 1.17, "volume": 230754.0}, {"date": "2022-10-06", "close": 1.24, "volume": 181135.0}, {"date": "2022-10-07", "close": 1.2, "volume": 322332.0}, {"date": "2022-10-10", "close": 1.18, "volume": 383928.0}, {"date": "2022-10-11", "close": 1.15, "volume": 254204.0}, {"date": "2022-10-12", "close": 1.1, "volume": 248380.0}, {"date": "2022-10-13", "close": 1.06, "volume": 270878.0}, {"date": "2022-10-14", "close": 1.07, "volume": 374241.0}, {"date": "2022-10-17", "close": 1.08, "volume": 231558.0}, {"date": "2022-10-18", "close": 1.07, "volume": 240665.0}, {"date": "2022-10-19", "close": 1.02, "volume": 568136.0}, {"date": "2022-10-20", "close": 1.06, "volume": 211446.0}, {"date": "2022-10-21", "close": 1.09, "volume": 152647.0}, {"date": "2022-10-24", "close": 1.09, "volume": 257062.0}, {"date": "2022-10-25", "close": 1.13, "volume": 212170.0}, {"date": "2022-10-26", "close": 1.16, "volume": 382953.0}, {"date": "2022-10-27", "close": 1.21, "volume": 614780.0}, {"date": "2022-10-28", "close": 1.26, "volume": 290799.0}, {"date": "2022-10-31", "close": 1.38, "volume": 580963.0}, {"date": "2022-11-01", "close": 1.37, "volume": 428522.0}, {"date": "2022-11-02", "close": 1.3, "volume": 608484.0}, {"date": "2022-11-03", "close": 1.32, "volume": 158912.0}, {"date": "2022-11-04", "close": 1.31, "volume": 210103.0}, {"date": "2022-11-07", "close": 1.29, "volume": 233164.0}, {"date": "2022-11-08", "close": 1.28, "volume": 218672.0}, {"date": "2022-11-09", "close": 1.25, "volume": 147174.0}, {"date": "2022-11-10", "close": 1.33, "volume": 334477.0}, {"date": "2022-11-11", "close": 1.44, "volume": 422733.0}, {"date": "2022-11-14", "close": 1.36, "volume": 445020.0}, {"date": "2022-11-15", "close": 1.31, "volume": 201996.0}, {"date": "2022-11-16", "close": 1.31, "volume": 186017.0}, {"date": "2022-11-17", "close": 1.45, "volume": 1158863.0}, {"date": "2022-11-18", "close": 1.44, "volume": 1048000.0}, {"date": "2022-11-21", "close": 1.4, "volume": 294236.0}, {"date": "2022-11-22", "close": 1.47, "volume": 397523.0}, {"date": "2022-11-23", "close": 1.47, "volume": 273306.0}, {"date": "2022-11-25", "close": 1.42, "volume": 150639.0}, {"date": "2022-11-28", "close": 1.39, "volume": 375971.0}, {"date": "2022-11-29", "close": 1.47, "volume": 420508.0}, {"date": "2022-11-30", "close": 1.45, "volume": 363307.0}, {"date": "2022-12-01", "close": 1.48, "volume": 301321.0}, {"date": "2022-12-02", "close": 1.5, "volume": 235332.0}, {"date": "2022-12-05", "close": 1.41, "volume": 300482.0}, {"date": "2022-12-06", "close": 1.39, "volume": 167852.0}, {"date": "2022-12-07", "close": 1.3, "volume": 387420.0}, {"date": "2022-12-08", "close": 1.25, "volume": 225892.0}, {"date": "2022-12-09", "close": 1.22, "volume": 244934.0}, {"date": "2022-12-12", "close": 1.33, "volume": 649515.0}, {"date": "2022-12-13", "close": 1.34, "volume": 234782.0}, {"date": "2022-12-14", "close": 1.29, "volume": 307127.0}, {"date": "2022-12-15", "close": 1.32, "volume": 361757.0}, {"date": "2022-12-16", "close": 1.28, "volume": 217823.0}, {"date": "2022-12-19", "close": 1.22, "volume": 400978.0}, {"date": "2022-12-20", "close": 1.2, "volume": 465407.0}, {"date": "2022-12-21", "close": 1.22, "volume": 377514.0}, {"date": "2022-12-22", "close": 1.12, "volume": 425193.0}, {"date": "2022-12-23", "close": 1.09, "volume": 550911.0}, {"date": "2022-12-27", "close": 1.05, "volume": 731590.0}, {"date": "2022-12-28", "close": 1.06, "volume": 1160262.0}, {"date": "2022-12-29", "close": 1.24, "volume": 633362.0}, {"date": "2022-12-30", "close": 1.17, "volume": 877037.0}, {"date": "2023-01-03", "close": 1.23, "volume": 324287.0}, {"date": "2023-01-04", "close": 1.2, "volume": 346181.0}, {"date": "2023-01-05", "close": 1.33, "volume": 827992.0}, {"date": "2023-01-06", "close": 1.32, "volume": 182967.0}, {"date": "2023-01-09", "close": 1.38, "volume": 314566.0}, {"date": "2023-01-10", "close": 1.42, "volume": 174468.0}, {"date": "2023-01-11", "close": 1.47, "volume": 565002.0}, {"date": "2023-01-12", "close": 1.51, "volume": 605615.0}, {"date": "2023-01-13", "close": 1.52, "volume": 317485.0}, {"date": "2023-01-17", "close": 1.53, "volume": 222846.0}, {"date": "2023-01-18", "close": 1.45, "volume": 293109.0}, {"date": "2023-01-19", "close": 1.44, "volume": 149985.0}, {"date": "2023-01-20", "close": 1.49, "volume": 198031.0}, {"date": "2023-01-23", "close": 1.47, "volume": 259749.0}, {"date": "2023-01-24", "close": 1.5, "volume": 122357.0}, {"date": "2023-01-25", "close": 1.5, "volume": 151638.0}, {"date": "2023-01-26", "close": 1.38, "volume": 400631.0}, {"date": "2023-01-27", "close": 1.4, "volume": 446746.0}, {"date": "2023-01-30", "close": 1.44, "volume": 223046.0}, {"date": "2023-01-31", "close": 1.46, "volume": 275442.0}, {"date": "2023-02-01", "close": 1.4, "volume": 346509.0}, {"date": "2023-02-02", "close": 1.4, "volume": 600314.0}, {"date": "2023-02-03", "close": 1.42, "volume": 330033.0}, {"date": "2023-02-06", "close": 1.43, "volume": 525675.0}, {"date": "2023-02-07", "close": 1.44, "volume": 1081508.0}, {"date": "2023-02-08", "close": 1.44, "volume": 296671.0}, {"date": "2023-02-09", "close": 1.4, "volume": 235911.0}, {"date": "2023-02-10", "close": 1.35, "volume": 430871.0}, {"date": "2023-02-13", "close": 1.36, "volume": 341236.0}, {"date": "2023-02-14", "close": 1.35, "volume": 178498.0}, {"date": "2023-02-15", "close": 1.39, "volume": 263238.0}, {"date": "2023-02-16", "close": 1.34, "volume": 482657.0}, {"date": "2023-02-17", "close": 1.38, "volume": 137648.0}, {"date": "2023-02-21", "close": 1.26, "volume": 440552.0}, {"date": "2023-02-22", "close": 1.27, "volume": 203577.0}, {"date": "2023-02-23", "close": 1.27, "volume": 193413.0}, {"date": "2023-02-24", "close": 1.22, "volume": 269167.0}, {"date": "2023-02-27", "close": 1.27, "volume": 176841.0}, {"date": "2023-02-28", "close": 1.35, "volume": 264324.0}, {"date": "2023-03-01", "close": 1.38, "volume": 309579.0}, {"date": "2023-03-02", "close": 1.39, "volume": 213753.0}, {"date": "2023-03-03", "close": 1.4, "volume": 249112.0}, {"date": "2023-03-06", "close": 1.38, "volume": 249582.0}, {"date": "2023-03-07", "close": 1.37, "volume": 207124.0}, {"date": "2023-03-08", "close": 1.46, "volume": 661408.0}, {"date": "2023-03-09", "close": 1.46, "volume": 527618.0}, {"date": "2023-03-10", "close": 1.43, "volume": 676982.0}, {"date": "2023-03-13", "close": 1.42, "volume": 409431.0}, {"date": "2023-03-14", "close": 1.39, "volume": 403961.0}, {"date": "2023-03-15", "close": 1.35, "volume": 348712.0}, {"date": "2023-03-16", "close": 1.39, "volume": 241483.0}, {"date": "2023-03-17", "close": 1.41, "volume": 339055.0}, {"date": "2023-03-20", "close": 1.38, "volume": 198831.0}, {"date": "2023-03-21", "close": 1.39, "volume": 295605.0}, {"date": "2023-03-22", "close": 1.37, "volume": 337669.0}, {"date": "2023-03-23", "close": 1.4, "volume": 212507.0}, {"date": "2023-03-24", "close": 1.46, "volume": 357551.0}, {"date": "2023-03-27", "close": 1.39, "volume": 217114.0}, {"date": "2023-03-28", "close": 1.37, "volume": 251350.0}, {"date": "2023-03-29", "close": 1.44, "volume": 309612.0}, {"date": "2023-03-30", "close": 1.43, "volume": 277201.0}, {"date": "2023-03-31", "close": 1.5, "volume": 421010.0}, {"date": "2023-04-03", "close": 1.52, "volume": 423741.0}, {"date": "2023-04-04", "close": 1.46, "volume": 250393.0}, {"date": "2023-04-05", "close": 1.38, "volume": 873089.0}, {"date": "2023-04-06", "close": 1.37, "volume": 270664.0}, {"date": "2023-04-10", "close": 1.4, "volume": 487756.0}, {"date": "2023-04-11", "close": 1.39, "volume": 438371.0}, {"date": "2023-04-12", "close": 1.4, "volume": 281203.0}, {"date": "2023-04-13", "close": 1.43, "volume": 447967.0}, {"date": "2023-04-14", "close": 1.41, "volume": 269192.0}, {"date": "2023-04-17", "close": 1.37, "volume": 477260.0}, {"date": "2023-04-18", "close": 1.39, "volume": 377692.0}, {"date": "2023-04-19", "close": 1.37, "volume": 336820.0}, {"date": "2023-04-20", "close": 1.41, "volume": 299660.0}, {"date": "2023-04-21", "close": 1.34, "volume": 430951.0}, {"date": "2023-04-24", "close": 1.38, "volume": 268700.0}, {"date": "2023-04-25", "close": 1.32, "volume": 343770.0}, {"date": "2023-04-26", "close": 1.35, "volume": 357362.0}, {"date": "2023-04-27", "close": 1.38, "volume": 169417.0}, {"date": "2023-04-28", "close": 1.36, "volume": 228225.0}, {"date": "2023-05-01", "close": 1.31, "volume": 353743.0}, {"date": "2023-05-02", "close": 1.36, "volume": 274416.0}, {"date": "2023-05-03", "close": 1.46, "volume": 781594.0}, {"date": "2023-05-04", "close": 1.4, "volume": 269244.0}, {"date": "2023-05-05", "close": 1.43, "volume": 248185.0}, {"date": "2023-05-08", "close": 1.49, "volume": 430269.0}, {"date": "2023-05-09", "close": 1.47, "volume": 229967.0}, {"date": "2023-05-10", "close": 1.43, "volume": 236856.0}, {"date": "2023-05-11", "close": 1.41, "volume": 136893.0}, {"date": "2023-05-12", "close": 1.38, "volume": 242285.0}, {"date": "2023-05-15", "close": 1.39, "volume": 356258.0}, {"date": "2023-05-16", "close": 1.36, "volume": 176205.0}, {"date": "2023-05-17", "close": 1.38, "volume": 209175.0}, {"date": "2023-05-18", "close": 1.34, "volume": 346298.0}, {"date": "2023-05-19", "close": 1.35, "volume": 420378.0}, {"date": "2023-05-22", "close": 1.35, "volume": 350301.0}, {"date": "2023-05-23", "close": 1.32, "volume": 309235.0}, {"date": "2023-05-24", "close": 1.32, "volume": 253729.0}, {"date": "2023-05-25", "close": 1.28, "volume": 356917.0}, {"date": "2023-05-26", "close": 1.29, "volume": 210822.0}, {"date": "2023-05-30", "close": 1.26, "volume": 418982.0}, {"date": "2023-05-31", "close": 1.26, "volume": 316646.0}, {"date": "2023-06-01", "close": 1.28, "volume": 356585.0}, {"date": "2023-06-02", "close": 1.32, "volume": 492537.0}, {"date": "2023-06-05", "close": 1.28, "volume": 290965.0}, {"date": "2023-06-06", "close": 1.35, "volume": 1084369.0}, {"date": "2023-06-07", "close": 1.35, "volume": 543268.0}, {"date": "2023-06-08", "close": 1.29, "volume": 930475.0}, {"date": "2023-06-09", "close": 1.38, "volume": 869955.0}, {"date": "2023-06-12", "close": 1.37, "volume": 380965.0}, {"date": "2023-06-13", "close": 1.49, "volume": 1206500.0}, {"date": "2023-06-14", "close": 1.44, "volume": 589568.0}, {"date": "2023-06-15", "close": 1.53, "volume": 922720.0}, {"date": "2023-06-16", "close": 1.41, "volume": 890235.0}, {"date": "2023-06-20", "close": 1.48, "volume": 762371.0}, {"date": "2023-06-21", "close": 1.5, "volume": 1019830.0}, {"date": "2023-06-22", "close": 1.48, "volume": 636029.0}, {"date": "2023-06-23", "close": 1.36, "volume": 17430490.0}, {"date": "2023-06-26", "close": 1.35, "volume": 1149511.0}, {"date": "2023-06-27", "close": 1.37, "volume": 512076.0}, {"date": "2023-06-28", "close": 1.37, "volume": 540796.0}, {"date": "2023-06-29", "close": 1.4, "volume": 461199.0}, {"date": "2023-06-30", "close": 1.41, "volume": 507777.0}, {"date": "2023-07-03", "close": 1.41, "volume": 270428.0}, {"date": "2023-07-05", "close": 1.35, "volume": 591859.0}, {"date": "2023-07-06", "close": 1.36, "volume": 580069.0}, {"date": "2023-07-07", "close": 1.37, "volume": 376484.0}, {"date": "2023-07-10", "close": 1.4, "volume": 386742.0}, {"date": "2023-07-11", "close": 1.38, "volume": 275126.0}, {"date": "2023-07-12", "close": 1.39, "volume": 375120.0}, {"date": "2023-07-13", "close": 1.39, "volume": 385889.0}, {"date": "2023-07-14", "close": 1.34, "volume": 680475.0}, {"date": "2023-07-17", "close": 1.37, "volume": 340815.0}, {"date": "2023-07-18", "close": 1.46, "volume": 1207219.0}, {"date": "2023-07-19", "close": 1.43, "volume": 440141.0}, {"date": "2023-07-20", "close": 1.48, "volume": 589995.0}, {"date": "2023-07-21", "close": 1.42, "volume": 655394.0}, {"date": "2023-07-24", "close": 1.4, "volume": 516859.0}, {"date": "2023-07-25", "close": 1.36, "volume": 377694.0}, {"date": "2023-07-26", "close": 1.4, "volume": 274152.0}, {"date": "2023-07-27", "close": 1.39, "volume": 326825.0}, {"date": "2023-07-28", "close": 1.41, "volume": 331569.0}, {"date": "2023-07-31", "close": 1.53, "volume": 1293728.0}, {"date": "2023-08-01", "close": 1.42, "volume": 525467.0}, {"date": "2023-08-02", "close": 1.39, "volume": 274113.0}, {"date": "2023-08-03", "close": 1.41, "volume": 447148.0}, {"date": "2023-08-04", "close": 1.41, "volume": 257465.0}, {"date": "2023-08-07", "close": 1.39, "volume": 409806.0}, {"date": "2023-08-08", "close": 1.42, "volume": 299415.0}, {"date": "2023-08-09", "close": 1.44, "volume": 396167.0}, {"date": "2023-08-10", "close": 1.41, "volume": 410421.0}, {"date": "2023-08-11", "close": 1.44, "volume": 421509.0}, {"date": "2023-08-14", "close": 1.42, "volume": 281657.0}, {"date": "2023-08-15", "close": 1.46, "volume": 283118.0}, {"date": "2023-08-16", "close": 1.39, "volume": 1250199.0}, {"date": "2023-08-17", "close": 1.38, "volume": 470507.0}, {"date": "2023-08-18", "close": 1.41, "volume": 314179.0}, {"date": "2023-08-21", "close": 1.37, "volume": 210623.0}, {"date": "2023-08-22", "close": 1.36, "volume": 198899.0}, {"date": "2023-08-23", "close": 1.38, "volume": 247343.0}, {"date": "2023-08-24", "close": 1.35, "volume": 363229.0}, {"date": "2023-08-25", "close": 1.35, "volume": 280749.0}, {"date": "2023-08-28", "close": 1.36, "volume": 290543.0}, {"date": "2023-08-29", "close": 1.39, "volume": 258464.0}, {"date": "2023-08-30", "close": 1.35, "volume": 243281.0}, {"date": "2023-08-31", "close": 1.32, "volume": 346895.0}, {"date": "2023-09-01", "close": 1.34, "volume": 238728.0}, {"date": "2023-09-05", "close": 1.38, "volume": 430542.0}, {"date": "2023-09-06", "close": 1.35, "volume": 298523.0}, {"date": "2023-09-07", "close": 1.38, "volume": 354028.0}, {"date": "2023-09-08", "close": 1.36, "volume": 265670.0}, {"date": "2023-09-11", "close": 1.33, "volume": 390691.0}, {"date": "2023-09-12", "close": 1.32, "volume": 283071.0}, {"date": "2023-09-13", "close": 1.31, "volume": 364866.0}, {"date": "2023-09-14", "close": 1.31, "volume": 440123.0}, {"date": "2023-09-15", "close": 1.34, "volume": 2879417.0}, {"date": "2023-09-18", "close": 1.31, "volume": 403301.0}, {"date": "2023-09-19", "close": 1.29, "volume": 251353.0}, {"date": "2023-09-20", "close": 1.29, "volume": 142436.0}, {"date": "2023-09-21", "close": 1.27, "volume": 303643.0}, {"date": "2023-09-22", "close": 1.19, "volume": 579786.0}, {"date": "2023-09-25", "close": 1.18, "volume": 478311.0}, {"date": "2023-09-26", "close": 1.16, "volume": 344082.0}, {"date": "2023-09-27", "close": 1.19, "volume": 293443.0}, {"date": "2023-09-28", "close": 1.17, "volume": 343038.0}, {"date": "2023-09-29", "close": 1.18, "volume": 325003.0}, {"date": "2023-10-02", "close": 1.13, "volume": 452196.0}, {"date": "2023-10-03", "close": 1.11, "volume": 767227.0}, {"date": "2023-10-04", "close": 1.2, "volume": 485483.0}, {"date": "2023-10-05", "close": 1.32, "volume": 929472.0}, {"date": "2023-10-06", "close": 1.35, "volume": 788275.0}, {"date": "2023-10-09", "close": 1.29, "volume": 483587.0}, {"date": "2023-10-10", "close": 1.34, "volume": 676470.0}, {"date": "2023-10-11", "close": 1.28, "volume": 365429.0}, {"date": "2023-10-12", "close": 1.27, "volume": 465212.0}, {"date": "2023-10-13", "close": 1.29, "volume": 316409.0}, {"date": "2023-10-16", "close": 1.29, "volume": 371867.0}, {"date": "2023-10-17", "close": 1.25, "volume": 546846.0}, {"date": "2023-10-18", "close": 1.21, "volume": 540188.0}, {"date": "2023-10-19", "close": 1.18, "volume": 385543.0}, {"date": "2023-10-20", "close": 1.2, "volume": 248928.0}, {"date": "2023-10-23", "close": 1.16, "volume": 307565.0}, {"date": "2023-10-24", "close": 1.18, "volume": 177809.0}, {"date": "2023-10-25", "close": 1.13, "volume": 332437.0}, {"date": "2023-10-26", "close": 1.15, "volume": 426298.0}, {"date": "2023-10-27", "close": 1.13, "volume": 293505.0}, {"date": "2023-10-30", "close": 1.13, "volume": 405648.0}, {"date": "2023-10-31", "close": 1.14, "volume": 214864.0}, {"date": "2023-11-01", "close": 1.12, "volume": 280957.0}, {"date": "2023-11-02", "close": 1.13, "volume": 852199.0}, {"date": "2023-11-03", "close": 1.17, "volume": 409818.0}, {"date": "2023-11-06", "close": 1.08, "volume": 432786.0}, {"date": "2023-11-07", "close": 1.13, "volume": 234759.0}, {"date": "2023-11-08", "close": 1.1, "volume": 445511.0}, {"date": "2023-11-09", "close": 1.07, "volume": 317501.0}, {"date": "2023-11-10", "close": 1.04, "volume": 759651.0}, {"date": "2023-11-13", "close": 0.9686, "volume": 950956.0}, {"date": "2023-11-14", "close": 1.01, "volume": 609556.0}, {"date": "2023-11-15", "close": 0.985, "volume": 472746.0}, {"date": "2023-11-16", "close": 0.9473, "volume": 607627.0}, {"date": "2023-11-17", "close": 0.95, "volume": 468711.0}, {"date": "2023-11-20", "close": 1.07, "volume": 491604.0}, {"date": "2023-11-21", "close": 0.9601, "volume": 357959.0}, {"date": "2023-11-22", "close": 1.0, "volume": 245358.0}, {"date": "2023-11-24", "close": 0.9829, "volume": 145622.0}, {"date": "2023-11-27", "close": 0.9684, "volume": 415247.0}, {"date": "2023-11-28", "close": 0.95, "volume": 560659.0}, {"date": "2023-11-29", "close": 1.01, "volume": 325546.0}, {"date": "2023-11-30", "close": 0.982, "volume": 284247.0}, {"date": "2023-12-01", "close": 0.9935, "volume": 374733.0}, {"date": "2023-12-04", "close": 1.0, "volume": 321550.0}, {"date": "2023-12-05", "close": 1.0, "volume": 433117.0}, {"date": "2023-12-06", "close": 1.02, "volume": 439044.0}, {"date": "2023-12-07", "close": 1.07, "volume": 369532.0}, {"date": "2023-12-08", "close": 1.04, "volume": 536021.0}, {"date": "2023-12-11", "close": 0.979, "volume": 880547.0}, {"date": "2023-12-12", "close": 0.9546, "volume": 386997.0}, {"date": "2023-12-13", "close": 0.965, "volume": 755689.0}, {"date": "2023-12-14", "close": 0.9653, "volume": 678009.0}, {"date": "2023-12-15", "close": 0.9101, "volume": 2961780.0}, {"date": "2023-12-18", "close": 1.06, "volume": 1002445.0}, {"date": "2023-12-19", "close": 0.98, "volume": 970721.0}, {"date": "2023-12-20", "close": 1.01, "volume": 696851.0}, {"date": "2023-12-21", "close": 1.08, "volume": 559642.0}, {"date": "2023-12-22", "close": 1.09, "volume": 634026.0}, {"date": "2023-12-26", "close": 1.12, "volume": 359447.0}, {"date": "2023-12-27", "close": 1.18, "volume": 349718.0}, {"date": "2023-12-28", "close": 1.15, "volume": 844881.0}, {"date": "2023-12-29", "close": 1.09, "volume": 1001936.0}, {"date": "2024-01-02", "close": 1.09, "volume": 1593084.0}, {"date": "2024-01-03", "close": 1.21, "volume": 2122511.0}, {"date": "2024-01-04", "close": 1.22, "volume": 1714996.0}, {"date": "2024-01-05", "close": 1.2, "volume": 977562.0}, {"date": "2024-01-08", "close": 1.25, "volume": 1104708.0}, {"date": "2024-01-09", "close": 1.22, "volume": 796166.0}, {"date": "2024-01-10", "close": 1.2, "volume": 821092.0}, {"date": "2024-01-11", "close": 1.13, "volume": 549400.0}, {"date": "2024-01-12", "close": 1.1, "volume": 368928.0}, {"date": "2024-01-16", "close": 1.13, "volume": 601329.0}, {"date": "2024-01-17", "close": 1.11, "volume": 329907.0}, {"date": "2024-01-18", "close": 1.08, "volume": 257373.0}, {"date": "2024-01-19", "close": 1.05, "volume": 575336.0}, {"date": "2024-01-22", "close": 1.03, "volume": 1240431.0}, {"date": "2024-01-23", "close": 1.04, "volume": 341627.0}, {"date": "2024-01-24", "close": 1.05, "volume": 434156.0}, {"date": "2024-01-25", "close": 1.09, "volume": 788843.0}, {"date": "2024-01-26", "close": 1.1, "volume": 331267.0}, {"date": "2024-01-29", "close": 1.1, "volume": 492945.0}, {"date": "2024-01-30", "close": 1.0, "volume": 684563.0}, {"date": "2024-01-31", "close": 0.9301, "volume": 986066.0}, {"date": "2024-02-01", "close": 0.8628, "volume": 2201472.0}, {"date": "2024-02-02", "close": 0.98, "volume": 690166.0}, {"date": "2024-02-05", "close": 1.04, "volume": 1159626.0}, {"date": "2024-02-06", "close": 1.11, "volume": 1183888.0}, {"date": "2024-02-07", "close": 1.05, "volume": 938555.0}, {"date": "2024-02-08", "close": 1.08, "volume": 557064.0}, {"date": "2024-02-09", "close": 1.08, "volume": 2384540.0}, {"date": "2024-02-12", "close": 1.08, "volume": 1332934.0}, {"date": "2024-02-13", "close": 1.02, "volume": 946429.0}, {"date": "2024-02-14", "close": 1.03, "volume": 602525.0}, {"date": "2024-02-15", "close": 1.13, "volume": 699784.0}, {"date": "2024-02-16", "close": 1.13, "volume": 673312.0}, {"date": "2024-02-20", "close": 1.09, "volume": 516298.0}, {"date": "2024-02-21", "close": 1.06, "volume": 540050.0}, {"date": "2024-02-22", "close": 1.07, "volume": 482207.0}, {"date": "2024-02-23", "close": 1.03, "volume": 484951.0}, {"date": "2024-02-26", "close": 1.04, "volume": 431054.0}, {"date": "2024-02-27", "close": 1.09, "volume": 363792.0}, {"date": "2024-02-28", "close": 1.04, "volume": 482914.0}, {"date": "2024-02-29", "close": 1.04, "volume": 502545.0}, {"date": "2024-03-01", "close": 1.11, "volume": 404530.0}, {"date": "2024-03-04", "close": 1.14, "volume": 806348.0}, {"date": "2024-03-05", "close": 1.08, "volume": 421671.0}, {"date": "2024-03-06", "close": 1.13, "volume": 221215.0}, {"date": "2024-03-07", "close": 1.13, "volume": 449986.0}, {"date": "2024-03-08", "close": 1.3, "volume": 3104231.0}, {"date": "2024-03-11", "close": 1.29, "volume": 1452422.0}, {"date": "2024-03-12", "close": 1.24, "volume": 971729.0}, {"date": "2024-03-13", "close": 1.21, "volume": 845014.0}, {"date": "2024-03-14", "close": 1.16, "volume": 977081.0}, {"date": "2024-03-15", "close": 1.29, "volume": 1665528.0}, {"date": "2024-03-18", "close": 1.17, "volume": 688842.0}, {"date": "2024-03-19", "close": 1.21, "volume": 433260.0}, {"date": "2024-03-20", "close": 1.22, "volume": 712013.0}, {"date": "2024-03-21", "close": 1.36, "volume": 1108986.0}, {"date": "2024-03-22", "close": 1.27, "volume": 649032.0}, {"date": "2024-03-25", "close": 1.28, "volume": 578857.0}, {"date": "2024-03-26", "close": 1.31, "volume": 765434.0}, {"date": "2024-03-27", "close": 1.4, "volume": 1328840.0}, {"date": "2024-03-28", "close": 1.48, "volume": 4275407.0}, {"date": "2024-04-01", "close": 1.46, "volume": 2062297.0}, {"date": "2024-04-02", "close": 1.4, "volume": 752540.0}, {"date": "2024-04-03", "close": 1.36, "volume": 908710.0}, {"date": "2024-04-04", "close": 1.44, "volume": 1900883.0}, {"date": "2024-04-05", "close": 1.4, "volume": 1205930.0}, {"date": "2024-04-08", "close": 1.47, "volume": 935963.0}, {"date": "2024-04-09", "close": 1.4, "volume": 715033.0}, {"date": "2024-04-10", "close": 1.35, "volume": 543031.0}, {"date": "2024-04-11", "close": 1.41, "volume": 857091.0}, {"date": "2024-04-12", "close": 1.3, "volume": 1045589.0}, {"date": "2024-04-15", "close": 1.25, "volume": 678976.0}, {"date": "2024-04-16", "close": 1.15, "volume": 766210.0}, {"date": "2024-04-17", "close": 1.29, "volume": 2315885.0}, {"date": "2024-04-18", "close": 1.2, "volume": 1040693.0}, {"date": "2024-04-19", "close": 1.15, "volume": 1099086.0}, {"date": "2024-04-22", "close": 1.14, "volume": 429952.0}, {"date": "2024-04-23", "close": 1.14, "volume": 333219.0}, {"date": "2024-04-24", "close": 1.1, "volume": 747332.0}, {"date": "2024-04-25", "close": 1.11, "volume": 359695.0}, {"date": "2024-04-26", "close": 1.14, "volume": 313340.0}, {"date": "2024-04-29", "close": 1.12, "volume": 428510.0}, {"date": "2024-04-30", "close": 1.09, "volume": 766968.0}, {"date": "2024-05-01", "close": 1.13, "volume": 566216.0}, {"date": "2024-05-02", "close": 1.05, "volume": 1838961.0}, {"date": "2024-05-03", "close": 1.06, "volume": 614788.0}, {"date": "2024-05-06", "close": 1.3, "volume": 4103213.0}, {"date": "2024-05-07", "close": 1.26, "volume": 1221577.0}, {"date": "2024-05-08", "close": 1.16, "volume": 915518.0}, {"date": "2024-05-09", "close": 1.18, "volume": 729223.0}, {"date": "2024-05-10", "close": 1.17, "volume": 565962.0}, {"date": "2024-05-13", "close": 1.09, "volume": 876496.0}, {"date": "2024-05-14", "close": 1.04, "volume": 2115886.0}, {"date": "2024-05-15", "close": 1.09, "volume": 979899.0}, {"date": "2024-05-16", "close": 1.06, "volume": 736246.0}, {"date": "2024-05-17", "close": 1.08, "volume": 1361186.0}, {"date": "2024-05-20", "close": 1.04, "volume": 953573.0}, {"date": "2024-05-21", "close": 1.01, "volume": 1320137.0}, {"date": "2024-05-22", "close": 1.05, "volume": 958919.0}, {"date": "2024-05-23", "close": 1.03, "volume": 612288.0}, {"date": "2024-05-24", "close": 1.05, "volume": 797629.0}, {"date": "2024-05-28", "close": 0.98, "volume": 3273843.0}, {"date": "2024-05-29", "close": 0.93, "volume": 2914510.0}, {"date": "2024-05-30", "close": 0.9888, "volume": 1141329.0}, {"date": "2024-05-31", "close": 1.0, "volume": 516151.0}, {"date": "2024-06-03", "close": 1.02, "volume": 1001449.0}, {"date": "2024-06-04", "close": 0.9726, "volume": 1117377.0}, {"date": "2024-06-05", "close": 0.9753, "volume": 885758.0}, {"date": "2024-06-06", "close": 0.98, "volume": 661243.0}, {"date": "2024-06-07", "close": 0.97, "volume": 874741.0}, {"date": "2024-06-10", "close": 0.925, "volume": 1382135.0}, {"date": "2024-06-11", "close": 0.9681, "volume": 651781.0}, {"date": "2024-06-12", "close": 0.9467, "volume": 425229.0}, {"date": "2024-06-13", "close": 0.9291, "volume": 539804.0}, {"date": "2024-06-14", "close": 0.9194, "volume": 544801.0}, {"date": "2024-06-17", "close": 0.9051, "volume": 1025862.0}, {"date": "2024-06-18", "close": 0.89, "volume": 1292195.0}, {"date": "2024-06-20", "close": 0.8942, "volume": 848429.0}, {"date": "2024-06-21", "close": 0.9031, "volume": 608195.0}, {"date": "2024-06-24", "close": 0.9224, "volume": 954692.0}, {"date": "2024-06-25", "close": 0.9141, "volume": 464201.0}, {"date": "2024-06-26", "close": 0.9, "volume": 593252.0}, {"date": "2024-06-27", "close": 1.03, "volume": 1078967.0}, {"date": "2024-06-28", "close": 0.9973, "volume": 3302992.0}, {"date": "2024-07-01", "close": 0.9541, "volume": 1027541.0}, {"date": "2024-07-02", "close": 0.9321, "volume": 527336.0}, {"date": "2024-07-03", "close": 0.9185, "volume": 769663.0}, {"date": "2024-07-05", "close": 0.893, "volume": 959858.0}, {"date": "2024-07-08", "close": 0.89, "volume": 769365.0}, {"date": "2024-07-09", "close": 0.8952, "volume": 472720.0}, {"date": "2024-07-10", "close": 0.956, "volume": 464128.0}, {"date": "2024-07-11", "close": 1.02, "volume": 579177.0}, {"date": "2024-07-12", "close": 1.01, "volume": 475171.0}, {"date": "2024-07-15", "close": 1.02, "volume": 617977.0}, {"date": "2024-07-16", "close": 1.07, "volume": 705140.0}, {"date": "2024-07-17", "close": 1.06, "volume": 493682.0}, {"date": "2024-07-18", "close": 1.01, "volume": 434464.0}, {"date": "2024-07-19", "close": 1.0, "volume": 445287.0}, {"date": "2024-07-22", "close": 1.02, "volume": 432693.0}, {"date": "2024-07-23", "close": 1.12, "volume": 744034.0}, {"date": "2024-07-24", "close": 1.02, "volume": 796712.0}, {"date": "2024-07-25", "close": 1.04, "volume": 530160.0}, {"date": "2024-07-26", "close": 1.02, "volume": 615172.0}, {"date": "2024-07-29", "close": 1.02, "volume": 524305.0}, {"date": "2024-07-30", "close": 1.02, "volume": 362507.0}, {"date": "2024-07-31", "close": 1.03, "volume": 363403.0}, {"date": "2024-08-01", "close": 0.9641, "volume": 823961.0}, {"date": "2024-08-02", "close": 0.92, "volume": 707854.0}, {"date": "2024-08-05", "close": 0.8956, "volume": 998183.0}, {"date": "2024-08-06", "close": 0.9099, "volume": 725148.0}, {"date": "2024-08-07", "close": 0.865, "volume": 507347.0}, {"date": "2024-08-08", "close": 0.8806, "volume": 906896.0}, {"date": "2024-08-09", "close": 0.9027, "volume": 334161.0}, {"date": "2024-08-12", "close": 0.84, "volume": 755245.0}, {"date": "2024-08-13", "close": 0.8294, "volume": 664294.0}, {"date": "2024-08-14", "close": 0.8023, "volume": 1388033.0}, {"date": "2024-08-15", "close": 0.8637, "volume": 607629.0}, {"date": "2024-08-16", "close": 0.8604, "volume": 233657.0}, {"date": "2024-08-19", "close": 0.8807, "volume": 411301.0}, {"date": "2024-08-20", "close": 0.8703, "volume": 553209.0}, {"date": "2024-08-21", "close": 0.9083, "volume": 423065.0}, {"date": "2024-08-22", "close": 0.8921, "volume": 250467.0}, {"date": "2024-08-23", "close": 0.9481, "volume": 448669.0}, {"date": "2024-08-26", "close": 0.912, "volume": 398550.0}, {"date": "2024-08-27", "close": 0.9076, "volume": 193442.0}, {"date": "2024-08-28", "close": 0.8602, "volume": 328644.0}, {"date": "2024-08-29", "close": 0.8768, "volume": 252379.0}, {"date": "2024-08-30", "close": 0.8839, "volume": 442021.0}, {"date": "2024-09-03", "close": 0.875, "volume": 353649.0}, {"date": "2024-09-04", "close": 0.8995, "volume": 235204.0}, {"date": "2024-09-05", "close": 0.871, "volume": 178301.0}, {"date": "2024-09-06", "close": 0.836, "volume": 376589.0}, {"date": "2024-09-09", "close": 0.8954, "volume": 374174.0}, {"date": "2024-09-10", "close": 0.9146, "volume": 218786.0}, {"date": "2024-09-11", "close": 0.8652, "volume": 212674.0}, {"date": "2024-09-12", "close": 0.8871, "volume": 207957.0}, {"date": "2024-09-13", "close": 0.909, "volume": 280808.0}, {"date": "2024-09-16", "close": 0.929, "volume": 287729.0}, {"date": "2024-09-17", "close": 0.9111, "volume": 266401.0}, {"date": "2024-09-18", "close": 0.88, "volume": 401077.0}, {"date": "2024-09-19", "close": 0.91, "volume": 275544.0}, {"date": "2024-09-20", "close": 0.94, "volume": 1126139.0}, {"date": "2024-09-23", "close": 0.9428, "volume": 477148.0}, {"date": "2024-09-24", "close": 0.894, "volume": 340976.0}, {"date": "2024-09-25", "close": 0.8857, "volume": 219139.0}, {"date": "2024-09-26", "close": 0.8618, "volume": 365848.0}, {"date": "2024-09-27", "close": 0.92, "volume": 395612.0}, {"date": "2024-09-30", "close": 0.9053, "volume": 764652.0}, {"date": "2024-10-01", "close": 0.8952, "volume": 592821.0}, {"date": "2024-10-02", "close": 0.9222, "volume": 350905.0}, {"date": "2024-10-03", "close": 0.8989, "volume": 242020.0}, {"date": "2024-10-04", "close": 0.91, "volume": 206518.0}, {"date": "2024-10-07", "close": 0.8751, "volume": 380988.0}, {"date": "2024-10-08", "close": 0.8686, "volume": 498460.0}, {"date": "2024-10-09", "close": 0.8799, "volume": 316328.0}, {"date": "2024-10-10", "close": 0.8451, "volume": 782660.0}, {"date": "2024-10-11", "close": 0.8554, "volume": 500165.0}, {"date": "2024-10-14", "close": 0.859, "volume": 474009.0}, {"date": "2024-10-15", "close": 0.8325, "volume": 388072.0}, {"date": "2024-10-16", "close": 0.8741, "volume": 295664.0}, {"date": "2024-10-17", "close": 0.8382, "volume": 628487.0}, {"date": "2024-10-18", "close": 0.9073, "volume": 1172067.0}, {"date": "2024-10-21", "close": 0.8664, "volume": 473795.0}, {"date": "2024-10-22", "close": 0.8857, "volume": 206058.0}, {"date": "2024-10-23", "close": 0.8703, "volume": 416754.0}, {"date": "2024-10-24", "close": 0.8561, "volume": 391973.0}, {"date": "2024-10-25", "close": 0.841, "volume": 180707.0}, {"date": "2024-10-28", "close": 0.88, "volume": 406458.0}, {"date": "2024-10-29", "close": 0.8817, "volume": 338844.0}, {"date": "2024-10-30", "close": 0.8522, "volume": 296376.0}, {"date": "2024-10-31", "close": 0.8313, "volume": 559903.0}, {"date": "2024-11-01", "close": 0.8158, "volume": 427454.0}, {"date": "2024-11-04", "close": 0.8386, "volume": 280792.0}, {"date": "2024-11-05", "close": 0.8445, "volume": 262583.0}, {"date": "2024-11-06", "close": 0.925, "volume": 997150.0}, {"date": "2024-11-07", "close": 0.9052, "volume": 417685.0}, {"date": "2024-11-08", "close": 0.9238, "volume": 578101.0}, {"date": "2024-11-11", "close": 0.944, "volume": 422459.0}, {"date": "2024-11-12", "close": 0.9488, "volume": 576002.0}, {"date": "2024-11-13", "close": 0.913, "volume": 432079.0}, {"date": "2024-11-14", "close": 0.885, "volume": 389731.0}, {"date": "2024-11-15", "close": 0.8644, "volume": 877491.0}, {"date": "2024-11-18", "close": 0.8793, "volume": 407020.0}, {"date": "2024-11-19", "close": 0.9032, "volume": 306005.0}, {"date": "2024-11-20", "close": 0.6414, "volume": 9926040.0}, {"date": "2024-11-21", "close": 0.6, "volume": 3726834.0}, {"date": "2024-11-22", "close": 0.5039, "volume": 15606530.0}, {"date": "2024-11-25", "close": 0.5739, "volume": 6731651.0}, {"date": "2024-11-26", "close": 0.605, "volume": 10420640.0}, {"date": "2024-11-27", "close": 0.5688, "volume": 3968565.0}, {"date": "2024-11-29", "close": 0.5719, "volume": 1337273.0}, {"date": "2024-12-02", "close": 0.5886, "volume": 4246933.0}, {"date": "2024-12-03", "close": 0.5468, "volume": 5021979.0}, {"date": "2024-12-04", "close": 0.5221, "volume": 2824542.0}, {"date": "2024-12-05", "close": 0.5712, "volume": 1326264.0}, {"date": "2024-12-06", "close": 0.5858, "volume": 1110732.0}, {"date": "2024-12-09", "close": 0.5993, "volume": 1310058.0}, {"date": "2024-12-10", "close": 0.6074, "volume": 1769268.0}, {"date": "2024-12-11", "close": 0.6126, "volume": 1484072.0}, {"date": "2024-12-12", "close": 0.52, "volume": 6980760.0}, {"date": "2024-12-13", "close": 0.506, "volume": 2876819.0}, {"date": "2024-12-16", "close": 0.5, "volume": 1707723.0}, {"date": "2024-12-17", "close": 0.4969, "volume": 1431812.0}, {"date": "2024-12-18", "close": 0.5015, "volume": 1826768.0}, {"date": "2024-12-19", "close": 0.502, "volume": 2904347.0}, {"date": "2024-12-20", "close": 0.558, "volume": 2156727.0}, {"date": "2024-12-23", "close": 0.5485, "volume": 948941.0}, {"date": "2024-12-24", "close": 0.538, "volume": 890725.0}, {"date": "2024-12-26", "close": 0.505, "volume": 3016492.0}, {"date": "2024-12-27", "close": 0.497, "volume": 2167609.0}, {"date": "2024-12-30", "close": 0.496, "volume": 1782878.0}, {"date": "2024-12-31", "close": 0.5025, "volume": 2379717.0}, {"date": "2025-01-02", "close": 0.515, "volume": 12159510.0}, {"date": "2025-01-03", "close": 0.5901, "volume": 5587948.0}, {"date": "2025-01-06", "close": 0.5494, "volume": 2394610.0}, {"date": "2025-01-07", "close": 0.5826, "volume": 1343498.0}, {"date": "2025-01-08", "close": 0.5322, "volume": 1089293.0}, {"date": "2025-01-10", "close": 0.58, "volume": 1669282.0}, {"date": "2025-01-13", "close": 0.5988, "volume": 1755141.0}, {"date": "2025-01-14", "close": 0.55, "volume": 1297526.0}, {"date": "2025-01-15", "close": 0.5792, "volume": 841894.0}, {"date": "2025-01-16", "close": 0.5714, "volume": 343997.0}, {"date": "2025-01-17", "close": 0.5874, "volume": 715237.0}, {"date": "2025-01-21", "close": 0.5884, "volume": 7334297.0}, {"date": "2025-01-22", "close": 0.675, "volume": 3022244.0}, {"date": "2025-01-23", "close": 0.63, "volume": 1229793.0}, {"date": "2025-01-24", "close": 0.636, "volume": 1074249.0}, {"date": "2025-01-27", "close": 0.615, "volume": 773806.0}, {"date": "2025-01-28", "close": 0.6299, "volume": 736782.0}, {"date": "2025-01-29", "close": 0.6025, "volume": 2431045.0}, {"date": "2025-01-30", "close": 0.6265, "volume": 614319.0}, {"date": "2025-01-31", "close": 0.6007, "volume": 1784241.0}, {"date": "2025-02-03", "close": 0.6895, "volume": 4195597.0}, {"date": "2025-02-04", "close": 0.6599, "volume": 1709389.0}, {"date": "2025-02-05", "close": 0.71, "volume": 1135273.0}, {"date": "2025-02-06", "close": 0.695, "volume": 1214787.0}, {"date": "2025-02-07", "close": 0.6702, "volume": 744836.0}, {"date": "2025-02-10", "close": 0.656, "volume": 940119.0}, {"date": "2025-02-11", "close": 0.6541, "volume": 836599.0}, {"date": "2025-02-12", "close": 0.641, "volume": 596917.0}, {"date": "2025-02-13", "close": 0.685, "volume": 1007467.0}, {"date": "2025-02-14", "close": 0.6949, "volume": 800763.0}, {"date": "2025-02-18", "close": 0.7249, "volume": 1411648.0}, {"date": "2025-02-19", "close": 0.7189, "volume": 683071.0}, {"date": "2025-02-20", "close": 0.6935, "volume": 353606.0}, {"date": "2025-02-21", "close": 0.676, "volume": 758014.0}, {"date": "2025-02-24", "close": 0.6633, "volume": 642404.0}, {"date": "2025-02-25", "close": 0.6421, "volume": 884015.0}, {"date": "2025-02-26", "close": 0.6265, "volume": 785433.0}, {"date": "2025-02-27", "close": 0.5744, "volume": 1664512.0}, {"date": "2025-02-28", "close": 0.5615, "volume": 1179374.0}, {"date": "2025-03-03", "close": 0.5101, "volume": 1327419.0}, {"date": "2025-03-04", "close": 0.5328, "volume": 1166791.0}, {"date": "2025-03-05", "close": 0.5192, "volume": 1545023.0}, {"date": "2025-03-06", "close": 0.53, "volume": 1953584.0}, {"date": "2025-03-07", "close": 0.5253, "volume": 855166.0}, {"date": "2025-03-10", "close": 0.531, "volume": 1880812.0}, {"date": "2025-03-11", "close": 0.5329, "volume": 1716210.0}, {"date": "2025-03-12", "close": 0.5202, "volume": 1680580.0}, {"date": "2025-03-13", "close": 0.52, "volume": 2221367.0}, {"date": "2025-03-14", "close": 0.52, "volume": 875497.0}, {"date": "2025-03-17", "close": 0.5, "volume": 2856963.0}, {"date": "2025-03-18", "close": 0.4817, "volume": 2410719.0}, {"date": "2025-03-19", "close": 0.4944, "volume": 1230978.0}, {"date": "2025-03-20", "close": 0.5, "volume": 1996067.0}, {"date": "2025-03-21", "close": 0.5065, "volume": 6412406.0}, {"date": "2025-03-24", "close": 0.5363, "volume": 1629564.0}, {"date": "2025-03-25", "close": 0.515, "volume": 746303.0}, {"date": "2025-03-26", "close": 0.5001, "volume": 1323053.0}, {"date": "2025-03-27", "close": 0.4966, "volume": 1524941.0}, {"date": "2025-03-28", "close": 0.4919, "volume": 1339119.0}, {"date": "2025-03-31", "close": 0.4516, "volume": 1844382.0}, {"date": "2025-04-01", "close": 0.411, "volume": 2537988.0}, {"date": "2025-04-02", "close": 0.4372, "volume": 996463.0}, {"date": "2025-04-03", "close": 0.4173, "volume": 1142332.0}, {"date": "2025-04-04", "close": 0.4324, "volume": 2000693.0}, {"date": "2025-04-07", "close": 0.4002, "volume": 1834490.0}, {"date": "2025-04-08", "close": 0.3861, "volume": 1155776.0}, {"date": "2025-04-09", "close": 0.4146, "volume": 1358500.0}, {"date": "2025-04-10", "close": 0.41, "volume": 755134.0}, {"date": "2025-04-11", "close": 0.4698, "volume": 951508.0}, {"date": "2025-04-14", "close": 0.4444, "volume": 975004.0}, {"date": "2025-04-15", "close": 0.4289, "volume": 874988.0}, {"date": "2025-04-16", "close": 0.4168, "volume": 1064208.0}, {"date": "2025-04-17", "close": 0.41, "volume": 1208293.0}, {"date": "2025-04-21", "close": 0.4, "volume": 1573235.0}, {"date": "2025-04-22", "close": 0.4298, "volume": 932526.0}, {"date": "2025-04-23", "close": 0.472, "volume": 1175718.0}, {"date": "2025-04-24", "close": 0.4983, "volume": 1327015.0}, {"date": "2025-04-25", "close": 0.49, "volume": 819575.0}, {"date": "2025-04-28", "close": 0.46, "volume": 757188.0}, {"date": "2025-04-29", "close": 0.471, "volume": 740862.0}, {"date": "2025-04-30", "close": 0.499, "volume": 1491241.0}, {"date": "2025-05-01", "close": 0.504, "volume": 479734.0}, {"date": "2025-05-02", "close": 0.4907, "volume": 444374.0}, {"date": "2025-05-05", "close": 0.4585, "volume": 464417.0}, {"date": "2025-05-06", "close": 0.435, "volume": 745799.0}, {"date": "2025-05-07", "close": 0.444, "volume": 541840.0}, {"date": "2025-05-08", "close": 0.47, "volume": 701658.0}, {"date": "2025-05-09", "close": 0.44, "volume": 1330052.0}, {"date": "2025-05-12", "close": 0.4791, "volume": 875676.0}, {"date": "2025-05-13", "close": 0.47, "volume": 1181778.0}, {"date": "2025-05-14", "close": 0.458, "volume": 888955.0}, {"date": "2025-05-15", "close": 0.4705, "volume": 566336.0}, {"date": "2025-05-16", "close": 0.463, "volume": 892755.0}, {"date": "2025-05-19", "close": 0.4974, "volume": 989480.0}, {"date": "2025-05-20", "close": 0.4856, "volume": 900344.0}, {"date": "2025-05-21", "close": 0.5111, "volume": 807240.0}, {"date": "2025-05-22", "close": 0.6045, "volume": 2001156.0}, {"date": "2025-05-23", "close": 0.6987, "volume": 2396334.0}, {"date": "2025-05-27", "close": 0.6829, "volume": 2387757.0}, {"date": "2025-05-28", "close": 0.6523, "volume": 1216392.0}, {"date": "2025-05-29", "close": 0.686, "volume": 737236.0}, {"date": "2025-05-30", "close": 0.6647, "volume": 952203.0}, {"date": "2025-06-02", "close": 0.665, "volume": 1002663.0}, {"date": "2025-06-03", "close": 0.678, "volume": 1103462.0}, {"date": "2025-06-04", "close": 0.6582, "volume": 684321.0}, {"date": "2025-06-05", "close": 0.657, "volume": 844060.0}, {"date": "2025-06-06", "close": 0.6752, "volume": 874943.0}, {"date": "2025-06-09", "close": 0.7188, "volume": 2060395.0}, {"date": "2025-06-10", "close": 0.7451, "volume": 7391795.0}, {"date": "2025-06-11", "close": 0.7005, "volume": 2026750.0}, {"date": "2025-06-12", "close": 0.7025, "volume": 1499147.0}, {"date": "2025-06-13", "close": 0.8105, "volume": 4783550.0}, {"date": "2025-06-16", "close": 0.8648, "volume": 4503574.0}, {"date": "2025-06-17", "close": 0.8584, "volume": 2840535.0}, {"date": "2025-06-18", "close": 0.9151, "volume": 4053871.0}, {"date": "2025-06-20", "close": 0.95, "volume": 3965667.0}, {"date": "2025-06-23", "close": 0.9594, "volume": 8053709.0}, {"date": "2025-06-24", "close": 1.08, "volume": 4690606.0}, {"date": "2025-06-25", "close": 1.07, "volume": 2986946.0}, {"date": "2025-06-26", "close": 0.9643, "volume": 3021714.0}, {"date": "2025-06-27", "close": 0.9352, "volume": 23661490.0}, {"date": "2025-06-30", "close": 0.9074, "volume": 7219412.0}, {"date": "2025-07-01", "close": 0.8977, "volume": 3509814.0}, {"date": "2025-07-02", "close": 1.02, "volume": 2527058.0}, {"date": "2025-07-03", "close": 1.01, "volume": 912561.0}, {"date": "2025-07-07", "close": 0.9504, "volume": 1444450.0}, {"date": "2025-07-08", "close": 0.9849, "volume": 958609.0}, {"date": "2025-07-09", "close": 1.06, "volume": 1388789.0}, {"date": "2025-07-10", "close": 1.02, "volume": 1878254.0}, {"date": "2025-07-11", "close": 1.03, "volume": 1045807.0}, {"date": "2025-07-14", "close": 1.07, "volume": 2296767.0}, {"date": "2025-07-15", "close": 1.0, "volume": 1410436.0}, {"date": "2025-07-16", "close": 1.02, "volume": 1390640.0}, {"date": "2025-07-17", "close": 0.99, "volume": 1586647.0}, {"date": "2025-07-18", "close": 0.9609, "volume": 1463284.0}, {"date": "2025-07-21", "close": 0.9443, "volume": 1258910.0}, {"date": "2025-07-22", "close": 0.95, "volume": 927610.0}, {"date": "2025-07-23", "close": 1.08, "volume": 2413615.0}, {"date": "2025-07-24", "close": 1.15, "volume": 3732609.0}, {"date": "2025-07-25", "close": 1.13, "volume": 1674330.0}, {"date": "2025-07-28", "close": 1.17, "volume": 1820112.0}, {"date": "2025-07-29", "close": 1.07, "volume": 1887811.0}, {"date": "2025-07-30", "close": 1.03, "volume": 1580914.0}, {"date": "2025-07-31", "close": 1.02, "volume": 820942.0}, {"date": "2025-08-01", "close": 0.9853, "volume": 2005072.0}, {"date": "2025-08-04", "close": 0.97, "volume": 993049.0}, {"date": "2025-08-05", "close": 0.9594, "volume": 794723.0}, {"date": "2025-08-06", "close": 0.9899, "volume": 1059972.0}, {"date": "2025-08-07", "close": 0.9508, "volume": 1009035.0}, {"date": "2025-08-08", "close": 0.9844, "volume": 657957.0}, {"date": "2025-08-11", "close": 1.01, "volume": 970393.0}, {"date": "2025-08-12", "close": 1.01, "volume": 1174472.0}, {"date": "2025-08-13", "close": 1.03, "volume": 1221832.0}, {"date": "2025-08-14", "close": 1.02, "volume": 838282.0}, {"date": "2025-08-15", "close": 1.2, "volume": 7423761.0}, {"date": "2025-08-18", "close": 1.28, "volume": 1950063.0}, {"date": "2025-08-19", "close": 1.24, "volume": 1903578.0}, {"date": "2025-08-20", "close": 1.19, "volume": 1425845.0}, {"date": "2025-08-21", "close": 1.17, "volume": 842741.0}, {"date": "2025-08-22", "close": 1.2, "volume": 726712.0}, {"date": "2025-08-25", "close": 1.17, "volume": 641315.0}, {"date": "2025-08-26", "close": 1.25, "volume": 2320710.0}, {"date": "2025-08-27", "close": 1.22, "volume": 1963262.0}, {"date": "2025-08-28", "close": 1.21, "volume": 731104.0}, {"date": "2025-08-29", "close": 1.17, "volume": 990493.0}, {"date": "2025-09-02", "close": 1.22, "volume": 2571733.0}, {"date": "2025-09-03", "close": 1.23, "volume": 546863.0}, {"date": "2025-09-04", "close": 1.2, "volume": 349625.0}, {"date": "2025-09-05", "close": 1.22, "volume": 701302.0}, {"date": "2025-09-08", "close": 1.24, "volume": 653773.0}, {"date": "2025-09-09", "close": 1.27, "volume": 806966.0}, {"date": "2025-09-10", "close": 1.21, "volume": 911930.0}, {"date": "2025-09-11", "close": 1.29, "volume": 1833277.0}, {"date": "2025-09-12", "close": 1.34, "volume": 3108800.0}, {"date": "2025-09-15", "close": 1.35, "volume": 1643434.0}, {"date": "2025-09-16", "close": 1.38, "volume": 1562767.0}, {"date": "2025-09-17", "close": 1.39, "volume": 1161129.0}, {"date": "2025-09-18", "close": 1.55, "volume": 3591534.0}, {"date": "2025-09-19", "close": 1.53, "volume": 1859472.0}, {"date": "2025-09-22", "close": 1.62, "volume": 1991673.0}, {"date": "2025-09-23", "close": 1.59, "volume": 1233104.0}, {"date": "2025-09-24", "close": 1.6, "volume": 1321349.0}, {"date": "2025-09-25", "close": 1.55, "volume": 1241133.0}, {"date": "2025-09-26", "close": 1.71, "volume": 2267968.0}, {"date": "2025-09-29", "close": 1.79, "volume": 3111621.0}, {"date": "2025-09-30", "close": 1.69, "volume": 1833382.0}, {"date": "2025-10-01", "close": 1.69, "volume": 1259297.0}, {"date": "2025-10-02", "close": 1.72, "volume": 942453.0}, {"date": "2025-10-03", "close": 1.69, "volume": 2207269.0}, {"date": "2025-10-06", "close": 1.71, "volume": 1682762.0}, {"date": "2025-10-07", "close": 1.73, "volume": 2146865.0}, {"date": "2025-10-08", "close": 1.73, "volume": 2320058.0}, {"date": "2025-10-09", "close": 1.75, "volume": 1493568.0}, {"date": "2025-10-10", "close": 1.66, "volume": 2369894.0}, {"date": "2025-10-13", "close": 1.77, "volume": 2474520.0}, {"date": "2025-10-14", "close": 1.79, "volume": 1388809.0}, {"date": "2025-10-15", "close": 1.81, "volume": 1356273.0}, {"date": "2025-10-16", "close": 1.7, "volume": 1723620.0}, {"date": "2025-10-17", "close": 1.65, "volume": 1532039.0}, {"date": "2025-10-20", "close": 1.64, "volume": 1251918.0}, {"date": "2025-10-21", "close": 1.65, "volume": 2271314.0}, {"date": "2025-10-22", "close": 1.61, "volume": 3149504.0}, {"date": "2025-10-23", "close": 1.63, "volume": 898945.0}, {"date": "2025-10-24", "close": 1.7, "volume": 1006078.0}, {"date": "2025-10-27", "close": 1.75, "volume": 2004114.0}, {"date": "2025-10-28", "close": 1.73, "volume": 943919.0}, {"date": "2025-10-29", "close": 1.71, "volume": 1192178.0}, {"date": "2025-10-30", "close": 1.84, "volume": 3100869.0}, {"date": "2025-10-31", "close": 1.92, "volume": 2671852.0}, {"date": "2025-11-03", "close": 1.96, "volume": 4025944.0}, {"date": "2025-11-04", "close": 1.8, "volume": 3026677.0}, {"date": "2025-11-05", "close": 1.82, "volume": 997054.0}, {"date": "2025-11-06", "close": 1.73, "volume": 2093605.0}, {"date": "2025-11-07", "close": 1.76, "volume": 1908670.0}, {"date": "2025-11-10", "close": 1.81, "volume": 1237036.0}, {"date": "2025-11-11", "close": 1.82, "volume": 874934.0}, {"date": "2025-11-12", "close": 1.93, "volume": 15962860.0}, {"date": "2025-11-13", "close": 1.8, "volume": 1624502.0}, {"date": "2025-11-14", "close": 1.88, "volume": 1367558.0}, {"date": "2025-11-17", "close": 1.74, "volume": 1481231.0}, {"date": "2025-11-18", "close": 1.77, "volume": 1215755.0}, {"date": "2025-11-19", "close": 1.71, "volume": 1138207.0}, {"date": "2025-11-20", "close": 1.67, "volume": 1693063.0}, {"date": "2025-11-21", "close": 1.74, "volume": 1063652.0}, {"date": "2025-11-24", "close": 1.75, "volume": 3240745.0}, {"date": "2025-11-25", "close": 1.74, "volume": 826633.0}, {"date": "2025-11-26", "close": 1.71, "volume": 882835.0}, {"date": "2025-11-28", "close": 1.76, "volume": 1387663.0}, {"date": "2025-12-01", "close": 1.66, "volume": 2777427.0}, {"date": "2025-12-02", "close": 1.61, "volume": 1969652.0}, {"date": "2025-12-03", "close": 1.68, "volume": 1130183.0}, {"date": "2025-12-04", "close": 1.74, "volume": 969457.0}, {"date": "2025-12-05", "close": 1.72, "volume": 854027.0}, {"date": "2025-12-08", "close": 1.69, "volume": 712466.0}, {"date": "2025-12-09", "close": 1.74, "volume": 1375809.0}, {"date": "2025-12-10", "close": 1.74, "volume": 840870.0}, {"date": "2025-12-11", "close": 1.71, "volume": 644791.0}, {"date": "2025-12-12", "close": 1.66, "volume": 802964.0}, {"date": "2025-12-15", "close": 1.72, "volume": 1035824.0}, {"date": "2025-12-16", "close": 1.8, "volume": 1333667.0}, {"date": "2025-12-17", "close": 1.77, "volume": 1029852.0}, {"date": "2025-12-18", "close": 1.75, "volume": 1157146.0}, {"date": "2025-12-19", "close": 1.68, "volume": 4522103.0}, {"date": "2025-12-22", "close": 1.73, "volume": 1289786.0}, {"date": "2025-12-23", "close": 1.66, "volume": 1826024.0}, {"date": "2025-12-24", "close": 1.68, "volume": 328484.0}, {"date": "2025-12-26", "close": 1.65, "volume": 722070.0}, {"date": "2025-12-29", "close": 1.63, "volume": 948095.0}, {"date": "2025-12-30", "close": 1.6, "volume": 1093828.0}, {"date": "2025-12-31", "close": 1.67, "volume": 1111570.0}, {"date": "2026-01-02", "close": 1.64, "volume": 725920.0}, {"date": "2026-01-05", "close": 1.69, "volume": 1069441.0}, {"date": "2026-01-06", "close": 1.7, "volume": 1275796.0}, {"date": "2026-01-07", "close": 1.83, "volume": 1723713.0}, {"date": "2026-01-08", "close": 1.76, "volume": 838091.0}, {"date": "2026-01-09", "close": 1.71, "volume": 1001484.0}, {"date": "2026-01-12", "close": 1.76, "volume": 1536481.0}, {"date": "2026-01-13", "close": 1.67, "volume": 829632.0}, {"date": "2026-01-14", "close": 1.7, "volume": 791312.0}, {"date": "2026-01-15", "close": 1.65, "volume": 697104.0}, {"date": "2026-01-16", "close": 1.7, "volume": 1470758.0}, {"date": "2026-01-20", "close": 1.65, "volume": 811897.0}, {"date": "2026-01-21", "close": 1.66, "volume": 647543.0}, {"date": "2026-01-22", "close": 1.65, "volume": 468459.0}, {"date": "2026-01-23", "close": 1.61, "volume": 698396.0}, {"date": "2026-01-26", "close": 1.59, "volume": 808490.0}, {"date": "2026-01-27", "close": 1.63, "volume": 385820.0}, {"date": "2026-01-28", "close": 1.58, "volume": 1132217.0}, {"date": "2026-01-29", "close": 1.57, "volume": 914105.0}, {"date": "2026-01-30", "close": 1.48, "volume": 2792539.0}, {"date": "2026-02-02", "close": 1.54, "volume": 1206671.0}, {"date": "2026-02-03", "close": 1.76, "volume": 2294080.0}, {"date": "2026-02-04", "close": 1.74, "volume": 1117909.0}, {"date": "2026-02-05", "close": 1.68, "volume": 1277020.0}, {"date": "2026-02-06", "close": 1.7, "volume": 1080382.0}, {"date": "2026-02-09", "close": 1.67, "volume": 858515.0}, {"date": "2026-02-10", "close": 1.84, "volume": 2711821.0}, {"date": "2026-02-11", "close": 1.8, "volume": 1358279.0}, {"date": "2026-02-12", "close": 1.7, "volume": 1329990.0}, {"date": "2026-02-13", "close": 1.66, "volume": 790184.0}, {"date": "2026-02-17", "close": 1.68, "volume": 1195931.0}, {"date": "2026-02-18", "close": 1.72, "volume": 512407.0}, {"date": "2026-02-19", "close": 1.78, "volume": 734267.0}, {"date": "2026-02-20", "close": 1.81, "volume": 1034030.0}, {"date": "2026-02-23", "close": 1.77, "volume": 997949.0}, {"date": "2026-02-24", "close": 1.82, "volume": 617598.0}, {"date": "2026-02-25", "close": 1.9, "volume": 1219207.0}, {"date": "2026-02-26", "close": 1.96, "volume": 1572439.0}, {"date": "2026-02-27", "close": 1.92, "volume": 774617.0}, {"date": "2026-03-02", "close": 1.95, "volume": 1209054.0}, {"date": "2026-03-03", "close": 1.89, "volume": 891065.0}, {"date": "2026-03-04", "close": 1.95, "volume": 1219889.0}, {"date": "2026-03-05", "close": 1.84, "volume": 1508051.0}, {"date": "2026-03-06", "close": 1.85, "volume": 1692043.0}, {"date": "2026-03-09", "close": 1.77, "volume": 1292801.0}, {"date": "2026-03-10", "close": 1.81, "volume": 1357877.0}, {"date": "2026-03-11", "close": 1.68, "volume": 1573545.0}, {"date": "2026-03-12", "close": 1.58, "volume": 1701290.0}, {"date": "2026-03-13", "close": 1.61, "volume": 1398752.0}, {"date": "2026-03-16", "close": 1.6, "volume": 1442533.0}, {"date": "2026-03-17", "close": 1.58, "volume": 735758.0}, {"date": "2026-03-18", "close": 1.5, "volume": 937063.0}, {"date": "2026-03-19", "close": 1.55, "volume": 1160442.0}, {"date": "2026-03-20", "close": 1.45, "volume": 1447900.0}, {"date": "2026-03-23", "close": 1.47, "volume": 1695759.0}, {"date": "2026-03-24", "close": 1.48, "volume": 1019123.0}, {"date": "2026-03-25", "close": 1.55, "volume": 1614285.0}, {"date": "2026-03-26", "close": 1.53, "volume": 704089.0}, {"date": "2026-03-27", "close": 1.49, "volume": 1006922.0}, {"date": "2026-03-30", "close": 1.47, "volume": 900887.0}, {"date": "2026-03-31", "close": 1.58, "volume": 1022328.0}, {"date": "2026-04-01", "close": 1.59, "volume": 800022.0}, {"date": "2026-04-02", "close": 1.57, "volume": 581885.0}, {"date": "2026-04-06", "close": 1.54, "volume": 1253295.0}, {"date": "2026-04-07", "close": 1.52, "volume": 1039458.0}, {"date": "2026-04-08", "close": 1.54, "volume": 1209895.0}, {"date": "2026-04-09", "close": 1.49, "volume": 1016434.0}, {"date": "2026-04-10", "close": 1.48, "volume": 850680.0}, {"date": "2026-04-13", "close": 1.51, "volume": 927762.0}, {"date": "2026-04-14", "close": 1.59, "volume": 763763.0}, {"date": "2026-04-15", "close": 1.63, "volume": 1803615.0}, {"date": "2026-04-16", "close": 1.64, "volume": 866170.0}, {"date": "2026-04-17", "close": 1.71, "volume": 1993955.0}, {"date": "2026-04-20", "close": 1.71, "volume": null}, {"date": "2026-04-21", "close": 1.64, "volume": 846429.0}, {"date": "2026-04-22", "close": 1.63, "volume": 434011.0}, {"date": "2026-04-23", "close": 1.56, "volume": 1052494.0}, {"date": "2026-04-24", "close": 1.55, "volume": 818529.0}, {"date": "2026-04-27", "close": 1.55, "volume": 642162.0}, {"date": "2026-04-28", "close": 1.56, "volume": 1307552.0}, {"date": "2026-04-29", "close": 1.46, "volume": 2285266.0}, {"date": "2026-04-30", "close": 1.51, "volume": 1829573.0}, {"date": "2026-05-01", "close": 1.53, "volume": 1362840.0}, {"date": "2026-05-04", "close": 1.42, "volume": 2768744.0}, {"date": "2026-05-05", "close": 1.46, "volume": 1175322.0}, {"date": "2026-05-06", "close": 1.43, "volume": 805832.0}, {"date": "2026-05-07", "close": 1.37, "volume": 1507184.0}, {"date": "2026-05-08", "close": 1.37, "volume": 1166522.0}, {"date": "2026-05-11", "close": 1.31, "volume": 1650978.0}, {"date": "2026-05-12", "close": 1.33, "volume": 1714382.0}, {"date": "2026-05-13", "close": 1.28, "volume": 1751903.0}, {"date": "2026-05-14", "close": 1.31, "volume": 2039271.0}, {"date": "2026-05-15", "close": 1.25, "volume": 1064415.0}, {"date": "2026-05-18", "close": 1.24, "volume": 1496903.0}, {"date": "2026-05-19", "close": 1.2, "volume": 1141957.0}, {"date": "2026-05-20", "close": 1.29, "volume": 1916956.0}, {"date": "2026-05-21", "close": 1.32, "volume": 586429.0}, {"date": "2026-05-22", "close": 1.3, "volume": 788034.0}, {"date": "2026-05-26", "close": 1.29, "volume": 1233741.0}, {"date": "2026-05-27", "close": 1.3, "volume": 674687.0}, {"date": "2026-05-28", "close": 1.33, "volume": 927317.0}, {"date": "2026-05-29", "close": 1.33, "volume": 639321.0}, {"date": "2026-06-01", "close": 1.26, "volume": 972191.0}, {"date": "2026-06-02", "close": 1.21, "volume": 1697022.0}, {"date": "2026-06-03", "close": 1.2, "volume": 807774.0}, {"date": "2026-06-04", "close": 1.21, "volume": 692057.0}, {"date": "2026-06-05", "close": 1.19, "volume": 980604.0}, {"date": "2026-06-08", "close": 1.21, "volume": 1098330.0}, {"date": "2026-06-09", "close": 1.22, "volume": 1396011.0}, {"date": "2026-06-10", "close": 1.23, "volume": 1316847.0}, {"date": "2026-06-11", "close": 1.28, "volume": 908726.0}, {"date": "2026-06-12", "close": 1.27, "volume": 1018884.0}, {"date": "2026-06-15", "close": 1.23, "volume": 1318703.0}, {"date": "2026-06-16", "close": 1.2, "volume": 1649593.0}, {"date": "2026-06-17", "close": 1.25, "volume": 1392320.0}, {"date": "2026-06-18", "close": 1.21, "volume": 1697954.0}, {"date": "2026-06-22", "close": 1.26, "volume": 1514937.0}, {"date": "2026-06-23", "close": 1.25, "volume": 727880.0}, {"date": "2026-06-24", "close": 1.26, "volume": 778140.0}, {"date": "2026-06-25", "close": 1.22, "volume": 1159013.0}, {"date": "2026-06-26", "close": 1.28, "volume": 22539710.0}, {"date": "2026-06-29", "close": 1.35, "volume": 1468523.0}, {"date": "2026-06-30", "close": 1.31, "volume": 865791.0}, {"date": "2026-07-01", "close": 1.3, "volume": 775272.0}, {"date": "2026-07-02", "close": 1.35, "volume": 724037.0}, {"date": "2026-07-06", "close": 1.33, "volume": 842935.0}, {"date": "2026-07-07", "close": 1.32, "volume": 680001.0}, {"date": "2026-07-08", "close": 1.34, "volume": 1377206.0}, {"date": "2026-07-09", "close": 1.29, "volume": 1161891.0}, {"date": "2026-07-10", "close": 1.28, "volume": 738914.0}, {"date": "2026-07-13", "close": 1.21, "volume": 958355.0}, {"date": "2026-07-14", "close": 1.22, "volume": 771333.0}, {"date": "2026-07-15", "close": 1.22, "volume": 590928.0}, {"date": "2026-07-16", "close": 1.17, "volume": 1154202.0}, {"date": "2026-07-17", "close": 1.16, "volume": 856248.0}, {"date": "2026-07-20", "close": 1.1, "volume": 1739339.0}, {"date": "2026-07-21", "close": 1.14, "volume": 762928.0}, {"date": "2026-07-22", "close": 1.11, "volume": 774308.0}, {"date": "2026-07-23", "close": 1.07, "volume": 1025069.0}, {"date": "2026-07-24", "close": 1.03, "volume": 1230874.0}, {"date": "2026-07-27", "close": 1.03, "volume": 1709017.0}, {"date": "2026-07-28", "close": 1.07, "volume": 891453.0}, {"date": "2026-07-29", "close": 1.06, "volume": 1398766.0}, {"date": "2026-07-30", "close": 1.11, "volume": 1050642.0}, {"date": "2026-07-31", "close": 1.08, "volume": 948845.0}, {"date": "2026-08-03", "close": 1.11, "volume": 680718.0}, {"date": "2026-08-04", "close": 1.12, "volume": 860805.0}, {"date": "2026-08-05", "close": 1.14, "volume": 693086.0}, {"date": "2026-08-06", "close": 1.13, "volume": 711637.0}, {"date": "2026-08-07", "close": 1.1, "volume": 833645.0}, {"date": "2026-08-10", "close": 1.13, "volume": 752414.0}, {"date": "2026-08-11", "close": 1.12, "volume": 763807.0}, {"date": "2026-08-12", "close": 1.1, "volume": 698007.0}, {"date": "2026-08-13", "close": 1.06, "volume": 957588.0}, {"date": "2026-08-14", "close": 1.07, "volume": 1129385.0}, {"date": "2026-08-17", "close": 1.06, "volume": 795388.0}, {"date": "2026-08-18", "close": 1.06, "volume": 1112362.0}, {"date": "2026-08-19", "close": 1.1, "volume": 951490.0}, {"date": "2026-08-20", "close": 1.08, "volume": 1474329.0}, {"date": "2026-08-21", "close": 1.08, "volume": 716424.0}, {"date": "2026-08-24", "close": 1.09, "volume": 607680.0}, {"date": "2026-08-25", "close": 1.13, "volume": 1032109.0}, {"date": "2026-08-26", "close": 1.12, "volume": 807687.0}, {"date": "2026-08-27", "close": 1.16, "volume": 970055.0}, {"date": "2026-08-28", "close": 1.11, "volume": 587284.0}, {"date": "2026-08-31", "close": 1.1, "volume": 583452.0}, {"date": "2026-09-01", "close": 1.08, "volume": 905661.0}, {"date": "2026-09-02", "close": 1.11, "volume": 675975.0}, {"date": "2026-09-03", "close": 1.1, "volume": 917013.0}, {"date": "2026-09-04", "close": 1.08, "volume": 535726.0}, {"date": "2026-09-08", "close": 1.09, "volume": 1312122.0}, {"date": "2026-09-09", "close": 1.03, "volume": 1364316.0}, {"date": "2026-09-10", "close": 1.02, "volume": 1197740.0}, {"date": "2026-09-11", "close": 1.01, "volume": 913445.0}, {"date": "2026-09-14", "close": 1.07, "volume": 1840125.0}, {"date": "2026-09-15", "close": 1.06, "volume": 1400035.0}, {"date": "2026-09-16", "close": 1.07, "volume": 1639485.0}, {"date": "2026-09-17", "close": 1.03, "volume": 901699.0}, {"date": "2026-09-18", "close": 1.03, "volume": 3209250.0}, {"date": "2026-09-21", "close": 1.01, "volume": 730633.0}, {"date": "2026-09-22", "close": 1.04, "volume": 847525.0}, {"date": "2026-09-23", "close": 0.9567, "volume": 2630848.0}, {"date": "2026-09-24", "close": 0.9478, "volume": 2439912.0}, {"date": "2026-09-25", "close": 1.03, "volume": 2481540.0}, {"date": "2026-09-28", "close": 0.971, "volume": 1574173.0}, {"date": "2026-09-29", "close": 0.9475, "volume": 2592143.0}, {"date": "2026-09-30", "close": 0.9557, "volume": 1267890.0}, {"date": "2026-10-01", "close": 0.9042, "volume": 1651930.0}, {"date": "2026-10-02", "close": 0.9303, "volume": 1249310.0}, {"date": "2026-10-05", "close": 0.9274, "volume": 1386588.0}, {"date": "2026-10-06", "close": 0.9379, "volume": 967620.0}, {"date": "2026-10-07", "close": 0.9476, "volume": 1477413.0}, {"date": "2026-10-08", "close": 1.03, "volume": 2010137.0}], "refreshing": true}