{"ticker": "MATH", "overview": {"cik": "1682241", "ticker": "MATH", "name": "Metalpha Technology Holding Ltd", "industry": "Finance Services", "country": "Hong Kong", "sic": "6199", "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086183", "price_sensitive": true}, {"form": "20-F", "date": "2026-08-06", "title": "ANNUAL REPORT", "accession": "0001213900-26-086126", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-07-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-083637", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072889", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001213900-26-057475", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001213900-26-057473", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-056969", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-056968", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-056967", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "Initial insider holdings", "accession": "0001213900-26-043813", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "Initial insider holdings", "accession": "0001213900-26-043811", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037423", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-036907", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-036904", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-029068", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-025091", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-25", "title": "Form SCHEDULE 13G/A", "accession": "0001999313-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-20", "title": "Form SCHEDULE 13G/A", "accession": "0001999313-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-018596", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-013470", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-004346", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-118464", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-105623", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-103801", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-088385", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MATH", "has_prices": true, "as_of": "2026-09-18", "last": 1.01, "prev_close": 0.9861, "change": 0.023900000000000032, "change_pct": 0.024236892810059866, "session_volume": 79108.0, "vwap_5": 1.0106743818295336, "vwap_20": 0.9895473612255857, "vwap_60": 0.9715097573291372, "vwap_250": 1.905667461948522, "high_52w": 3.17, "low_52w": 0.745, "avg_volume_20": 200857.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-056968", "src": "13DG", "ticker": "MATH", "cik": "1682241", "company": "Metalpha Technology Holding Ltd", "company_raw": "Metalpha Technology Holding Ltd", "who": "Metalpha Technology Holding Ltd", "who_key": "Metalpha Technology Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Hong Kong", "headline": "Metalpha Technology Holding Ltd moves to a 13.6% activist stake in MATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1682241/0001213900-26-056968-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "13DG-0001213900-26-056969", "src": "13DG", "ticker": "MATH", "cik": "1682241", "company": "Metalpha Technology Holding Ltd", "company_raw": "Metalpha Technology Holding Ltd", "who": "Xianqun Hu", "who_key": "Hu Xianqun", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Hong Kong", "headline": "Hu Xianqun raises a passive stake in MATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1965752/0001213900-26-056969-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "0001213900-26-056967", "src": "INSIDERS", "ticker": "MATH", "cik": "1682241", "company": "Metalpha Technology Holding Ltd", "company_raw": "Metalpha Technology Holding Ltd", "who": "Bingzhong Wang", "who_key": "Wang Bingzhong", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Hong Kong", "headline": "CEO files routine paperwork on MATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682241/000121390026056967/0001213900-26-056967-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251503}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-056968", "src": "13DG", "ticker": "MATH", "cik": "1682241", "company": "Metalpha Technology Holding Ltd", "company_raw": "Metalpha Technology Holding Ltd", "who": "Metalpha Technology Holding Ltd", "who_key": "Metalpha Technology Holding Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Hong Kong", "headline": "Metalpha Technology Holding Ltd moves to a 13.6% activist stake in MATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1682241/0001213900-26-056968-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}, {"id": "13DG-0001213900-26-056969", "src": "13DG", "ticker": "MATH", "cik": "1682241", "company": "Metalpha Technology Holding Ltd", "company_raw": "Metalpha Technology Holding Ltd", "who": "Xianqun Hu", "who_key": "Hu Xianqun", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "Hong Kong", "headline": "Hu Xianqun raises a passive stake in MATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1965752/0001213900-26-056969-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248623}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Metalpha Technology Holding Limited - Ordinary Shares", "new_value": "Metalpha Technology Holding Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001682241", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001682241", "applied": 1, "detected_at": "2026-10-26T02:15:59.553987"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086183", "price_sensitive": true}, {"form": "20-F", "date": "2026-08-06", "title": "ANNUAL REPORT", "accession": "0001213900-26-086126", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-07-31", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-083637", "price_sensitive": false}, {"form": "F-3", "date": "2026-06-29", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-072889", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001213900-26-057475", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "Initial insider holdings", "accession": "0001213900-26-057473", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-056969", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-056968", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001213900-26-056967", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "Initial insider holdings", "accession": "0001213900-26-043813", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "Initial insider holdings", "accession": "0001213900-26-043811", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037423", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-036907", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001213900-26-036904", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-17", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-029068", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-025091", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-25", "title": "Form SCHEDULE 13G/A", "accession": "0001999313-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-20", "title": "Form SCHEDULE 13G/A", "accession": "0001999313-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-20", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-018596", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-09", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-013470", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-14", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-004346", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-118464", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-105623", "price_sensitive": true}, {"form": "6-K", "date": "2025-10-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-103801", "price_sensitive": true}, {"form": "6-K", "date": "2025-09-17", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-25-088385", "price_sensitive": true}], "performance": {"ticker": "MATH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-10-20", "close": 13.67, "volume": 588443.0}, {"date": "2017-10-23", "close": 11.5, "volume": 421483.0}, {"date": "2017-10-24", "close": 10.42, "volume": 246708.0}, {"date": "2017-10-25", "close": 10.5184, "volume": 507224.0}, {"date": "2017-10-26", "close": 11.07, "volume": 212425.0}, {"date": "2017-10-27", "close": 9.1, "volume": 571191.0}, {"date": "2017-10-30", "close": 6.98, "volume": 503268.0}, {"date": "2017-10-31", "close": 6.91, "volume": 202316.0}, {"date": "2017-11-01", "close": 5.44, "volume": 204330.0}, {"date": "2017-11-02", "close": 5.0499, "volume": 188687.0}, {"date": "2017-11-03", "close": 5.56, "volume": 115496.0}, {"date": "2017-11-06", "close": 5.71, "volume": 59501.0}, {"date": "2017-11-07", "close": 6.55, "volume": 164512.0}, {"date": "2017-11-08", "close": 7.51, "volume": 161553.0}, {"date": "2017-11-09", "close": 6.91, "volume": 128670.0}, {"date": "2017-11-10", "close": 6.3, "volume": 72907.0}, {"date": "2017-11-13", "close": 6.21, "volume": 22264.0}, {"date": "2017-11-14", "close": 6.14, "volume": 31134.0}, {"date": "2017-11-15", "close": 5.9, "volume": 22017.0}, {"date": "2017-11-16", "close": 5.85, "volume": 32780.0}, {"date": "2017-11-17", "close": 5.96, "volume": 23859.0}, {"date": "2017-11-20", "close": 6.03, "volume": 12975.0}, {"date": "2017-11-21", "close": 5.76, "volume": 45202.0}, {"date": "2017-11-22", "close": 5.49, "volume": 25248.0}, {"date": "2017-11-24", "close": 5.48, "volume": 19290.0}, {"date": "2017-11-27", "close": 5.45, "volume": 14215.0}, {"date": "2017-11-28", "close": 5.09, "volume": 61819.0}, {"date": "2017-11-29", "close": 4.85, "volume": 21083.0}, {"date": "2017-11-30", "close": 4.89, "volume": 19648.0}, {"date": "2017-12-01", "close": 4.63, "volume": 31644.0}, {"date": "2017-12-04", "close": 4.4, "volume": 19348.0}, {"date": "2017-12-05", "close": 4.46, "volume": 36149.0}, {"date": "2017-12-06", "close": 4.44, "volume": 31065.0}, {"date": "2017-12-07", "close": 4.124, "volume": 9130.0}, {"date": "2017-12-08", "close": 4.18, "volume": 8492.0}, {"date": "2017-12-11", "close": 4.07, "volume": 2471.0}, {"date": "2017-12-12", "close": 4.15, "volume": 35873.0}, {"date": "2017-12-13", "close": 4.2, "volume": 34813.0}, {"date": "2017-12-14", "close": 4.67, "volume": 58686.0}, {"date": "2017-12-15", "close": 4.88, "volume": 61695.0}, {"date": "2017-12-18", "close": 5.38, "volume": 136562.0}, {"date": "2017-12-19", "close": 5.03, "volume": 147187.0}, {"date": "2017-12-20", "close": 5.06, "volume": 34358.0}, {"date": "2017-12-21", "close": 5.13, "volume": 46775.0}, {"date": "2017-12-22", "close": 5.03, "volume": 44010.0}, {"date": "2017-12-26", "close": 4.81, "volume": 18630.0}, {"date": "2017-12-27", "close": 4.61, "volume": 13051.0}, {"date": "2017-12-28", "close": 4.64, "volume": 36509.0}, {"date": "2017-12-29", "close": 4.36, "volume": 78938.0}, {"date": "2018-01-02", "close": 4.57, "volume": 19347.0}, {"date": "2018-01-03", "close": 4.45, "volume": 12635.0}, {"date": "2018-01-04", "close": 4.33, "volume": 17282.0}, {"date": "2018-01-05", "close": 4.7, "volume": 104810.0}, {"date": "2018-01-08", "close": 5.83, "volume": 850933.0}, {"date": "2018-01-09", "close": 5.87, "volume": 134523.0}, {"date": "2018-01-10", "close": 6.38, "volume": 317681.0}, {"date": "2018-01-11", "close": 6.28, "volume": 85513.0}, {"date": "2018-01-12", "close": 5.3399, "volume": 118973.0}, {"date": "2018-01-16", "close": 5.51, "volume": 51512.0}, {"date": "2018-01-17", "close": 5.2472, "volume": 42570.0}, {"date": "2018-01-18", "close": 5.19, "volume": 9100.0}, {"date": "2018-01-19", "close": 5.03, "volume": 36202.0}, {"date": "2018-01-22", "close": 4.84, "volume": 46860.0}, {"date": "2018-01-23", "close": 4.85, "volume": 42986.0}, {"date": "2018-01-24", "close": 5.01, "volume": 20052.0}, {"date": "2018-01-25", "close": 4.58, "volume": 20603.0}, {"date": "2018-01-26", "close": 4.6, "volume": 9848.0}, {"date": "2018-01-29", "close": 4.66, "volume": 13428.0}, {"date": "2018-01-30", "close": 4.63, "volume": 13097.0}, {"date": "2018-01-31", "close": 4.677, "volume": 8641.0}, {"date": "2018-02-01", "close": 4.8, "volume": 5061.0}, {"date": "2018-02-02", "close": 4.62, "volume": 43957.0}, {"date": "2018-02-05", "close": 4.59, "volume": 37597.0}, {"date": "2018-02-06", "close": 4.04, "volume": 28873.0}, {"date": "2018-02-07", "close": 3.95, "volume": 9876.0}, {"date": "2018-02-08", "close": 4.14, "volume": 3502.0}, {"date": "2018-02-09", "close": 3.92, "volume": 10030.0}, {"date": "2018-02-12", "close": 3.88, "volume": 5841.0}, {"date": "2018-02-13", "close": 4.68, "volume": 17366.0}, {"date": "2018-02-14", "close": 4.63, "volume": 11280.0}, {"date": "2018-02-15", "close": 4.63, "volume": 10760.0}, {"date": "2018-02-16", "close": 4.32, "volume": 4976.0}, {"date": "2018-02-20", "close": 4.32, "volume": 4221.0}, {"date": "2018-02-21", "close": 4.18, "volume": 3100.0}, {"date": "2018-02-22", "close": 4.231, "volume": 1521.0}, {"date": "2018-02-23", "close": 4.299, "volume": 6851.0}, {"date": "2018-02-26", "close": 4.19, "volume": 8674.0}, {"date": "2018-02-27", "close": 3.7, "volume": 58826.0}, {"date": "2018-02-28", "close": 3.84, "volume": 4119.0}, {"date": "2018-03-01", "close": 3.2, "volume": 23900.0}, {"date": "2018-03-02", "close": 3.43, "volume": 16681.0}, {"date": "2018-03-05", "close": 3.86, "volume": 69479.0}, {"date": "2018-03-06", "close": 3.95, "volume": 18751.0}, {"date": "2018-03-07", "close": 4.0, "volume": 9956.0}, {"date": "2018-03-08", "close": 3.87, "volume": 11021.0}, {"date": "2018-03-09", "close": 4.01, "volume": 11513.0}, {"date": "2018-03-12", "close": 4.02, "volume": 5264.0}, {"date": "2018-03-13", "close": 4.09, "volume": 6593.0}, {"date": "2018-03-14", "close": 4.02, "volume": 6240.0}, {"date": "2018-03-15", "close": 4.02, "volume": 2828.0}, {"date": "2018-03-16", "close": 3.8, "volume": 4081.0}, {"date": "2018-03-19", "close": 3.99, "volume": 1679.0}, {"date": "2018-03-20", "close": 3.66, "volume": 3053.0}, {"date": "2018-03-21", "close": 3.65, "volume": 4759.0}, {"date": "2018-03-22", "close": 3.5, "volume": 1531.0}, {"date": "2018-03-23", "close": 3.37, "volume": 11762.0}, {"date": "2018-03-26", "close": 3.38, "volume": 2086.0}, {"date": "2018-03-27", "close": 3.25, "volume": 10500.0}, {"date": "2018-03-28", "close": 3.23, "volume": 10520.0}, {"date": "2018-03-29", "close": 3.44, "volume": 18581.0}, {"date": "2018-04-02", "close": 3.61, "volume": 21949.0}, {"date": "2018-04-03", "close": 3.81, "volume": 8605.0}, {"date": "2018-04-04", "close": 3.64, "volume": 1886.0}, {"date": "2018-04-05", "close": 3.8084, "volume": 1047.0}, {"date": "2018-04-06", "close": 3.7584, "volume": 727.0}, {"date": "2018-04-09", "close": 3.79, "volume": 1006.0}, {"date": "2018-04-10", "close": 3.66, "volume": 1751.0}, {"date": "2018-04-11", "close": 3.79, "volume": 3182.0}, {"date": "2018-04-12", "close": 3.62, "volume": 2750.0}, {"date": "2018-04-13", "close": 3.8, "volume": 987.0}, {"date": "2018-04-16", "close": 3.6, "volume": 2878.0}, {"date": "2018-04-17", "close": 3.6, "volume": null}, {"date": "2018-04-18", "close": 3.68, "volume": 1124.0}, {"date": "2018-04-19", "close": 3.61, "volume": 3861.0}, {"date": "2018-04-20", "close": 3.38, "volume": 2917.0}, {"date": "2018-04-23", "close": 3.6, "volume": 8751.0}, {"date": "2018-04-24", "close": 3.96, "volume": 20574.0}, {"date": "2018-04-25", "close": 3.89, "volume": 18023.0}, {"date": "2018-04-26", "close": 3.88, "volume": 535.0}, {"date": "2018-04-27", "close": 4.01, "volume": 38966.0}, {"date": "2018-04-30", "close": 4.06, "volume": 18666.0}, {"date": "2018-05-01", "close": 3.975, "volume": 15904.0}, {"date": "2018-05-02", "close": 3.92, "volume": 16505.0}, {"date": "2018-05-03", "close": 3.83, "volume": 14781.0}, {"date": "2018-05-04", "close": 4.14, "volume": 8395.0}, {"date": "2018-05-07", "close": 3.82, "volume": 7815.0}, {"date": "2018-05-08", "close": 3.33, "volume": 8765.0}, {"date": "2018-05-09", "close": 3.74, "volume": 27476.0}, {"date": "2018-05-10", "close": 3.9, "volume": 1599.0}, {"date": "2018-05-11", "close": 3.92, "volume": 8815.0}, {"date": "2018-05-14", "close": 4.07, "volume": 16888.0}, {"date": "2018-05-15", "close": 4.11, "volume": 13131.0}, {"date": "2018-05-16", "close": 4.26, "volume": 7919.0}, {"date": "2018-05-17", "close": 4.32, "volume": 12640.0}, {"date": "2018-05-18", "close": 4.455, "volume": 18523.0}, {"date": "2018-05-21", "close": 4.6747, "volume": 14563.0}, {"date": "2018-05-22", "close": 4.65, "volume": 14705.0}, {"date": "2018-05-23", "close": 4.75, "volume": 16161.0}, {"date": "2018-05-24", "close": 4.6601, "volume": 43438.0}, {"date": "2018-05-25", "close": 4.56, "volume": 13830.0}, {"date": "2018-05-29", "close": 3.71, "volume": 87003.0}, {"date": "2018-05-30", "close": 3.93, "volume": 34203.0}, {"date": "2018-05-31", "close": 3.65, "volume": 7600.0}, {"date": "2018-06-01", "close": 3.8, "volume": 11807.0}, {"date": "2018-06-04", "close": 3.7, "volume": 9049.0}, {"date": "2018-06-05", "close": 3.73, "volume": 5948.0}, {"date": "2018-06-06", "close": 3.7543, "volume": 1950.0}, {"date": "2018-06-07", "close": 3.5706, "volume": 700.0}, {"date": "2018-06-08", "close": 3.975, "volume": 1043.0}, {"date": "2018-06-11", "close": 3.67, "volume": 33989.0}, {"date": "2018-06-12", "close": 3.64, "volume": 5391.0}, {"date": "2018-06-13", "close": 3.6273, "volume": 2531.0}, {"date": "2018-06-14", "close": 3.7454, "volume": 6712.0}, {"date": "2018-06-15", "close": 4.24, "volume": 165144.0}, {"date": "2018-06-18", "close": 3.79, "volume": 388207.0}, {"date": "2018-06-19", "close": 3.5996, "volume": 32161.0}, {"date": "2018-06-20", "close": 3.621, "volume": 5334.0}, {"date": "2018-06-21", "close": 3.6522, "volume": 2261.0}, {"date": "2018-06-22", "close": 3.64, "volume": 3839.0}, {"date": "2018-06-25", "close": 3.6, "volume": 7481.0}, {"date": "2018-06-26", "close": 3.61, "volume": 153786.0}, {"date": "2018-06-27", "close": 3.33, "volume": 38837.0}, {"date": "2018-06-28", "close": 3.1462, "volume": 20298.0}, {"date": "2018-06-29", "close": 3.1, "volume": 7610.0}, {"date": "2018-07-02", "close": 3.02, "volume": 4295.0}, {"date": "2018-07-03", "close": 3.0171, "volume": 10615.0}, {"date": "2018-07-05", "close": 3.06, "volume": 1467.0}, {"date": "2018-07-06", "close": 3.01, "volume": 3190.0}, {"date": "2018-07-09", "close": 2.97, "volume": 5550.0}, {"date": "2018-07-10", "close": 2.799, "volume": 5930.0}, {"date": "2018-07-11", "close": 2.8407, "volume": 8053.0}, {"date": "2018-07-12", "close": 2.8407, "volume": null}, {"date": "2018-07-13", "close": 2.9773, "volume": 2600.0}, {"date": "2018-07-16", "close": 3.1546, "volume": 64205.0}, {"date": "2018-07-17", "close": 2.92, "volume": 25838.0}, {"date": "2018-07-18", "close": 3.04, "volume": 14329.0}, {"date": "2018-07-19", "close": 2.97, "volume": 6330.0}, {"date": "2018-07-20", "close": 3.15, "volume": 15960.0}, {"date": "2018-07-23", "close": 3.0057, "volume": 7336.0}, {"date": "2018-07-24", "close": 3.04, "volume": 17887.0}, {"date": "2018-07-25", "close": 2.82, "volume": 8804.0}, {"date": "2018-07-26", "close": 3.04, "volume": 1901.0}, {"date": "2018-07-27", "close": 3.03, "volume": 1500.0}, {"date": "2018-07-30", "close": 2.99, "volume": 4971.0}, {"date": "2018-07-31", "close": 2.85, "volume": 11041.0}, {"date": "2018-08-01", "close": 2.78, "volume": 44491.0}, {"date": "2018-08-02", "close": 2.7, "volume": 17300.0}, {"date": "2018-08-03", "close": 2.456, "volume": 8820.0}, {"date": "2018-08-06", "close": 2.4, "volume": 3581.0}, {"date": "2018-08-07", "close": 2.1, "volume": 14653.0}, {"date": "2018-08-08", "close": 2.3, "volume": 6270.0}, {"date": "2018-08-09", "close": 2.28, "volume": 450.0}, {"date": "2018-08-10", "close": 2.28, "volume": 1476.0}, {"date": "2018-08-13", "close": 2.12, "volume": 11527.0}, {"date": "2018-08-14", "close": 2.5, "volume": 19809.0}, {"date": "2018-08-15", "close": 2.35, "volume": 3639.0}, {"date": "2018-08-16", "close": 2.4, "volume": 28569.0}, {"date": "2018-08-17", "close": 2.4, "volume": 748.0}, {"date": "2018-08-20", "close": 2.49, "volume": 2450.0}, {"date": "2018-08-21", "close": 2.54, "volume": 6154.0}, {"date": "2018-08-22", "close": 2.5, "volume": 2115.0}, {"date": "2018-08-23", "close": 2.45, "volume": 8963.0}, {"date": "2018-08-24", "close": 2.4702, "volume": 1126.0}, {"date": "2018-08-27", "close": 2.3642, "volume": 3900.0}, {"date": "2018-08-28", "close": 2.2183, "volume": 5706.0}, {"date": "2018-08-29", "close": 2.2027, "volume": 9469.0}, {"date": "2018-08-30", "close": 2.2664, "volume": 3250.0}, {"date": "2018-08-31", "close": 2.05, "volume": 600.0}, {"date": "2018-09-04", "close": 2.24, "volume": 595.0}, {"date": "2018-09-05", "close": 2.24, "volume": null}, {"date": "2018-09-06", "close": 2.23, "volume": 100.0}, {"date": "2018-09-07", "close": 1.942, "volume": 6154.0}, {"date": "2018-09-10", "close": 2.001, "volume": 2000.0}, {"date": "2018-09-11", "close": 2.0159, "volume": 1710.0}, {"date": "2018-09-12", "close": 2.0, "volume": 4631.0}, {"date": "2018-09-13", "close": 1.42, "volume": 16158.0}, {"date": "2018-09-14", "close": 1.51, "volume": 74026.0}, {"date": "2018-09-17", "close": 1.6677, "volume": 13984.0}, {"date": "2018-09-18", "close": 1.69, "volume": 10711.0}, {"date": "2018-09-19", "close": 1.65, "volume": 4715.0}, {"date": "2018-09-20", "close": 1.49, "volume": 16316.0}, {"date": "2018-09-21", "close": 1.45, "volume": 4370.0}, {"date": "2018-09-24", "close": 1.4, "volume": 2875.0}, {"date": "2018-09-25", "close": 1.45, "volume": 5765.0}, {"date": "2018-09-26", "close": 1.6399, "volume": 7472.0}, {"date": "2018-09-27", "close": 1.5, "volume": 1529.0}, {"date": "2018-09-28", "close": 1.32, "volume": 13588.0}, {"date": "2018-10-01", "close": 1.43, "volume": 1015.0}, {"date": "2018-10-02", "close": 1.52, "volume": 7110.0}, {"date": "2018-10-03", "close": 2.6, "volume": 309561.0}, {"date": "2018-10-04", "close": 2.0932, "volume": 97405.0}, {"date": "2018-10-05", "close": 2.5582, "volume": 96318.0}, {"date": "2018-10-08", "close": 2.49, "volume": 77027.0}, {"date": "2018-10-09", "close": 1.96, "volume": 23020.0}, {"date": "2018-10-10", "close": 2.18, "volume": 8379.0}, {"date": "2018-10-11", "close": 1.8142, "volume": 9897.0}, {"date": "2018-10-12", "close": 2.04, "volume": 10081.0}, {"date": "2018-10-15", "close": 1.9094, "volume": 22399.0}, {"date": "2018-10-16", "close": 1.8801, "volume": 1087.0}, {"date": "2018-10-17", "close": 1.7931, "volume": 9119.0}, {"date": "2018-10-18", "close": 2.0915, "volume": 52565.0}, {"date": "2018-10-19", "close": 2.5, "volume": 682223.0}, {"date": "2018-10-22", "close": 2.06, "volume": 78144.0}, {"date": "2018-10-23", "close": 2.13, "volume": 32360.0}, {"date": "2018-10-24", "close": 2.02, "volume": 19001.0}, {"date": "2018-10-25", "close": 1.979, "volume": 30572.0}, {"date": "2018-10-26", "close": 2.17, "volume": 57717.0}, {"date": "2018-10-29", "close": 1.91, "volume": 29156.0}, {"date": "2018-10-30", "close": 1.95, "volume": 11399.0}, {"date": "2018-10-31", "close": 1.9601, "volume": 1505.0}, {"date": "2018-11-01", "close": 2.11, "volume": 21967.0}, {"date": "2018-11-02", "close": 1.85, "volume": 23520.0}, {"date": "2018-11-05", "close": 1.65, "volume": 14386.0}, {"date": "2018-11-06", "close": 1.68, "volume": 20454.0}, {"date": "2018-11-07", "close": 1.68, "volume": 21039.0}, {"date": "2018-11-08", "close": 1.71, "volume": 3800.0}, {"date": "2018-11-09", "close": 1.71, "volume": null}, {"date": "2018-11-12", "close": 1.65, "volume": 8820.0}, {"date": "2018-11-13", "close": 1.6929, "volume": 200.0}, {"date": "2018-11-14", "close": 1.6438, "volume": 1306.0}, {"date": "2018-11-15", "close": 1.852, "volume": 52784.0}, {"date": "2018-11-16", "close": 1.7821, "volume": 1086.0}, {"date": "2018-11-19", "close": 1.8205, "volume": 3798.0}, {"date": "2018-11-20", "close": 1.8205, "volume": null}, {"date": "2018-11-21", "close": 1.8115, "volume": 2310.0}, {"date": "2018-11-23", "close": 1.82, "volume": 4898.0}, {"date": "2018-11-26", "close": 1.65, "volume": 6491.0}, {"date": "2018-11-27", "close": 1.58, "volume": 4864.0}, {"date": "2018-11-28", "close": 1.52, "volume": 25828.0}, {"date": "2018-11-29", "close": 1.53, "volume": 49384.0}, {"date": "2018-11-30", "close": 1.6, "volume": 887.0}, {"date": "2018-12-03", "close": 1.62, "volume": 2356.0}, {"date": "2018-12-04", "close": 1.58, "volume": 2928.0}, {"date": "2018-12-06", "close": 1.62, "volume": 2072.0}, {"date": "2018-12-07", "close": 1.62, "volume": 421.0}, {"date": "2018-12-10", "close": 1.5, "volume": 1343.0}, {"date": "2018-12-11", "close": 1.51, "volume": 13408.0}, {"date": "2018-12-12", "close": 1.58, "volume": 3198.0}, {"date": "2018-12-13", "close": 1.5001, "volume": 6290.0}, {"date": "2018-12-14", "close": 1.5001, "volume": null}, {"date": "2018-12-17", "close": 1.48, "volume": 6020.0}, {"date": "2018-12-18", "close": 1.33, "volume": 3441.0}, {"date": "2018-12-19", "close": 1.3065, "volume": 1700.0}, {"date": "2018-12-20", "close": 1.35, "volume": 3200.0}, {"date": "2018-12-21", "close": 1.3501, "volume": 2448.0}, {"date": "2018-12-24", "close": 1.27, "volume": 1650.0}, {"date": "2018-12-26", "close": 1.44, "volume": 1010.0}, {"date": "2018-12-27", "close": 1.2864, "volume": 1344.0}, {"date": "2018-12-28", "close": 1.48, "volume": 2200.0}, {"date": "2018-12-31", "close": 1.3001, "volume": 6630.0}, {"date": "2019-01-02", "close": 1.4966, "volume": 2632.0}, {"date": "2019-01-03", "close": 1.45, "volume": 7430.0}, {"date": "2019-01-04", "close": 1.3119, "volume": 2724.0}, {"date": "2019-01-07", "close": 1.45, "volume": 2099.0}, {"date": "2019-01-08", "close": 1.48, "volume": 1002.0}, {"date": "2019-01-09", "close": 1.63, "volume": 4490.0}, {"date": "2019-01-10", "close": 1.63, "volume": null}, {"date": "2019-01-11", "close": 1.63, "volume": 1126.0}, {"date": "2019-01-14", "close": 1.63, "volume": null}, {"date": "2019-01-15", "close": 1.3, "volume": 5421.0}, {"date": "2019-01-16", "close": 1.3, "volume": null}, {"date": "2019-01-17", "close": 1.3, "volume": null}, {"date": "2019-01-18", "close": 1.34, "volume": 7278.0}, {"date": "2019-01-22", "close": 1.39, "volume": 3333.0}, {"date": "2019-01-23", "close": 1.39, "volume": null}, {"date": "2019-01-24", "close": 1.45, "volume": 3916.0}, {"date": "2019-01-25", "close": 1.45, "volume": null}, {"date": "2019-01-28", "close": 1.45, "volume": 464.0}, {"date": "2019-01-29", "close": 1.3944, "volume": 2338.0}, {"date": "2019-01-30", "close": 1.3944, "volume": null}, {"date": "2019-01-31", "close": 1.34, "volume": 7000.0}, {"date": "2019-02-01", "close": 1.49, "volume": 224779.0}, {"date": "2019-02-04", "close": 1.66, "volume": 25952.0}, {"date": "2019-02-05", "close": 1.451, "volume": 12468.0}, {"date": "2019-02-06", "close": 1.49, "volume": 19060.0}, {"date": "2019-02-07", "close": 1.4419, "volume": 8632.0}, {"date": "2019-02-08", "close": 1.4031, "volume": 4315.0}, {"date": "2019-02-11", "close": 1.3885, "volume": 2941.0}, {"date": "2019-02-12", "close": 1.36, "volume": 2120.0}, {"date": "2019-02-13", "close": 1.4656, "volume": 4409.0}, {"date": "2019-02-14", "close": 1.53, "volume": 2202.0}, {"date": "2019-02-15", "close": 1.6299, "volume": 17687.0}, {"date": "2019-02-19", "close": 1.5, "volume": 3260.0}, {"date": "2019-02-20", "close": 1.51, "volume": 100.0}, {"date": "2019-02-21", "close": 1.5564, "volume": 593.0}, {"date": "2019-02-22", "close": 1.4894, "volume": 13215.0}, {"date": "2019-02-25", "close": 1.67, "volume": 56949.0}, {"date": "2019-02-26", "close": 1.5879, "volume": 13298.0}, {"date": "2019-02-27", "close": 1.7, "volume": 6512.0}, {"date": "2019-02-28", "close": 1.57, "volume": 3182.0}, {"date": "2019-03-01", "close": 1.57, "volume": 1890.0}, {"date": "2019-03-04", "close": 1.7099, "volume": 12623.0}, {"date": "2019-03-05", "close": 1.98, "volume": 74353.0}, {"date": "2019-03-06", "close": 2.0, "volume": 22678.0}, {"date": "2019-03-07", "close": 1.94, "volume": 8166.0}, {"date": "2019-03-08", "close": 1.78, "volume": 1204.0}, {"date": "2019-03-11", "close": 1.88, "volume": 4775.0}, {"date": "2019-03-12", "close": 1.809, "volume": 1182.0}, {"date": "2019-03-13", "close": 1.85, "volume": 3027.0}, {"date": "2019-03-14", "close": 1.8026, "volume": 6458.0}, {"date": "2019-03-15", "close": 1.8026, "volume": null}, {"date": "2019-03-18", "close": 1.7, "volume": 15859.0}, {"date": "2019-03-19", "close": 1.6995, "volume": 6873.0}, {"date": "2019-03-20", "close": 1.905, "volume": 39910.0}, {"date": "2019-03-21", "close": 1.93, "volume": 33928.0}, {"date": "2019-03-22", "close": 1.4781, "volume": 190442.0}, {"date": "2019-03-25", "close": 1.5, "volume": 33088.0}, {"date": "2019-03-26", "close": 1.4331, "volume": 5751.0}, {"date": "2019-03-27", "close": 1.41, "volume": 11145.0}, {"date": "2019-03-28", "close": 1.46, "volume": 68117.0}, {"date": "2019-03-29", "close": 1.4271, "volume": 11050.0}, {"date": "2019-04-01", "close": 1.4, "volume": 397389.0}, {"date": "2019-04-02", "close": 1.4059, "volume": 35338.0}, {"date": "2019-04-03", "close": 1.41, "volume": 28831.0}, {"date": "2019-04-04", "close": 1.34, "volume": 10471.0}, {"date": "2019-04-05", "close": 1.43, "volume": 9979.0}, {"date": "2019-04-08", "close": 1.3935, "volume": 12609.0}, {"date": "2019-04-09", "close": 1.4, "volume": 4911.0}, {"date": "2019-04-10", "close": 1.3882, "volume": 14421.0}, {"date": "2019-04-11", "close": 1.4301, "volume": 126246.0}, {"date": "2019-04-12", "close": 1.46, "volume": 22515.0}, {"date": "2019-04-15", "close": 1.47, "volume": 9154.0}, {"date": "2019-04-16", "close": 1.47, "volume": 3015.0}, {"date": "2019-04-17", "close": 1.45, "volume": 8040.0}, {"date": "2019-04-18", "close": 1.4088, "volume": 700.0}, {"date": "2019-04-22", "close": 1.46, "volume": 3986.0}, {"date": "2019-04-23", "close": 1.426, "volume": 5330.0}, {"date": "2019-04-24", "close": 1.4262, "volume": 804.0}, {"date": "2019-04-25", "close": 1.62, "volume": 229651.0}, {"date": "2019-04-26", "close": 1.4702, "volume": 87314.0}, {"date": "2019-04-29", "close": 1.4477, "volume": 41034.0}, {"date": "2019-04-30", "close": 1.42, "volume": 7942.0}, {"date": "2019-05-01", "close": 1.39, "volume": 7207.0}, {"date": "2019-05-02", "close": 1.41, "volume": 8406.0}, {"date": "2019-05-03", "close": 1.38, "volume": 23866.0}, {"date": "2019-05-06", "close": 1.3835, "volume": 38256.0}, {"date": "2019-05-07", "close": 1.37, "volume": 2197.0}, {"date": "2019-05-08", "close": 1.4, "volume": 51663.0}, {"date": "2019-05-09", "close": 1.33, "volume": 34751.0}, {"date": "2019-05-10", "close": 1.36, "volume": 10842.0}, {"date": "2019-05-13", "close": 1.31, "volume": 1320.0}, {"date": "2019-05-14", "close": 1.27, "volume": 7129.0}, {"date": "2019-05-15", "close": 1.3, "volume": 3201.0}, {"date": "2019-05-16", "close": 1.33, "volume": 67865.0}, {"date": "2019-05-17", "close": 1.33, "volume": 26141.0}, {"date": "2019-05-20", "close": 1.214, "volume": 18769.0}, {"date": "2019-05-21", "close": 1.18, "volume": 16520.0}, {"date": "2019-05-22", "close": 1.2376, "volume": 22407.0}, {"date": "2019-05-23", "close": 1.04, "volume": 136374.0}, {"date": "2019-05-24", "close": 1.0699, "volume": 24703.0}, {"date": "2019-05-28", "close": 1.14, "volume": 5792.0}, {"date": "2019-05-29", "close": 1.1447, "volume": 56826.0}, {"date": "2019-05-30", "close": 1.08, "volume": 29827.0}, {"date": "2019-05-31", "close": 0.97, "volume": 14407.0}, {"date": "2019-06-03", "close": 0.97, "volume": 24503.0}, {"date": "2019-06-04", "close": 1.06, "volume": 2849.0}, {"date": "2019-06-05", "close": 0.9892, "volume": 2500.0}, {"date": "2019-06-06", "close": 0.9945, "volume": 2750.0}, {"date": "2019-06-07", "close": 0.9945, "volume": 3388.0}, {"date": "2019-06-10", "close": 0.9945, "volume": null}, {"date": "2019-06-11", "close": 0.9704, "volume": 76187.0}, {"date": "2019-06-12", "close": 0.9692, "volume": 11858.0}, {"date": "2019-06-13", "close": 0.91, "volume": 13271.0}, {"date": "2019-06-14", "close": 0.89, "volume": 4338.0}, {"date": "2019-06-17", "close": 0.9354, "volume": 260676.0}, {"date": "2019-06-18", "close": 0.91, "volume": 44285.0}, {"date": "2019-06-19", "close": 1.02, "volume": 40961.0}, {"date": "2019-06-20", "close": 1.02, "volume": 8864.0}, {"date": "2019-06-21", "close": 1.02, "volume": 20228.0}, {"date": "2019-06-24", "close": 1.0, "volume": 5960.0}, {"date": "2019-06-25", "close": 0.9952, "volume": 2430.0}, {"date": "2019-06-26", "close": 0.9952, "volume": null}, {"date": "2019-06-27", "close": 0.9752, "volume": 740.0}, {"date": "2019-06-28", "close": 0.99, "volume": 4898.0}, {"date": "2019-07-01", "close": 1.01, "volume": 23089.0}, {"date": "2019-07-02", "close": 0.9799, "volume": 14622.0}, {"date": "2019-07-03", "close": 1.0, "volume": 1350.0}, {"date": "2019-07-05", "close": 1.0, "volume": null}, {"date": "2019-07-08", "close": 1.0, "volume": null}, {"date": "2019-07-09", "close": 1.01, "volume": 1801.0}, {"date": "2019-07-10", "close": 0.9855, "volume": 10220.0}, {"date": "2019-07-11", "close": 0.97, "volume": 3988.0}, {"date": "2019-07-12", "close": 0.969, "volume": 10980.0}, {"date": "2019-07-15", "close": 0.969, "volume": null}, {"date": "2019-07-16", "close": 0.969, "volume": null}, {"date": "2019-07-17", "close": 0.969, "volume": null}, {"date": "2019-07-18", "close": 0.95, "volume": 6185.0}, {"date": "2019-07-19", "close": 0.94, "volume": 653.0}, {"date": "2019-07-22", "close": 0.98, "volume": 5995.0}, {"date": "2019-07-23", "close": 1.01, "volume": 2679.0}, {"date": "2019-07-24", "close": 1.034, "volume": 3120.0}, {"date": "2019-07-25", "close": 1.034, "volume": null}, {"date": "2019-07-26", "close": 0.9801, "volume": 6050.0}, {"date": "2019-07-29", "close": 1.0, "volume": 34989.0}, {"date": "2019-07-30", "close": 1.05, "volume": 60600.0}, {"date": "2019-07-31", "close": 1.08, "volume": 9041.0}, {"date": "2019-08-01", "close": 0.995, "volume": 6880.0}, {"date": "2019-08-02", "close": 0.895, "volume": 2600.0}, {"date": "2019-08-05", "close": 0.9, "volume": 2822.0}, {"date": "2019-08-06", "close": 1.0654, "volume": 2018.0}, {"date": "2019-08-07", "close": 1.035, "volume": 3343.0}, {"date": "2019-08-08", "close": 0.93, "volume": 1771.0}, {"date": "2019-08-09", "close": 0.93, "volume": null}, {"date": "2019-08-12", "close": 0.93, "volume": null}, {"date": "2019-08-13", "close": 0.94, "volume": 1764.0}, {"date": "2019-08-14", "close": 0.9, "volume": 1000.0}, {"date": "2019-08-15", "close": 0.8742, "volume": 750.0}, {"date": "2019-08-16", "close": 0.857, "volume": 830.0}, {"date": "2019-08-19", "close": 0.7822, "volume": 1600.0}, {"date": "2019-08-20", "close": 0.7822, "volume": null}, {"date": "2019-08-21", "close": 0.88, "volume": 803.0}, {"date": "2019-08-22", "close": 0.88, "volume": 730.0}, {"date": "2019-08-23", "close": 0.876, "volume": 5000.0}, {"date": "2019-08-26", "close": 0.85, "volume": 17204.0}, {"date": "2019-08-27", "close": 0.9, "volume": 3886.0}, {"date": "2019-08-28", "close": 1.06, "volume": 3661.0}, {"date": "2019-08-29", "close": 0.9018, "volume": 9539.0}, {"date": "2019-08-30", "close": 0.9018, "volume": null}, {"date": "2019-09-03", "close": 0.91, "volume": 10406.0}, {"date": "2019-09-04", "close": 0.8944, "volume": 4369.0}, {"date": "2019-09-05", "close": 1.02, "volume": 57875.0}, {"date": "2019-09-06", "close": 1.05, "volume": 3405.0}, {"date": "2019-09-09", "close": 1.0901, "volume": 8193.0}, {"date": "2019-09-10", "close": 1.1213, "volume": 10621.0}, {"date": "2019-09-11", "close": 1.068, "volume": 15682.0}, {"date": "2019-09-12", "close": 1.1, "volume": 8719.0}, {"date": "2019-09-13", "close": 1.1939, "volume": 34485.0}, {"date": "2019-09-16", "close": 1.2177, "volume": 11678.0}, {"date": "2019-09-17", "close": 1.25, "volume": 7384.0}, {"date": "2019-09-18", "close": 1.32, "volume": 21150.0}, {"date": "2019-09-19", "close": 1.5, "volume": 78188.0}, {"date": "2019-09-20", "close": 1.5604, "volume": 84707.0}, {"date": "2019-09-23", "close": 1.77, "volume": 19046.0}, {"date": "2019-09-24", "close": 1.64, "volume": 24625.0}, {"date": "2019-09-25", "close": 1.52, "volume": 8449.0}, {"date": "2019-09-26", "close": 1.52, "volume": 10126.0}, {"date": "2019-09-27", "close": 1.6068, "volume": 1508.0}, {"date": "2019-09-30", "close": 1.55, "volume": 1713.0}, {"date": "2019-10-01", "close": 1.53, "volume": 10083.0}, {"date": "2019-10-02", "close": 1.59, "volume": 1926.0}, {"date": "2019-10-03", "close": 1.59, "volume": null}, {"date": "2019-10-04", "close": 1.51, "volume": 2872.0}, {"date": "2019-10-07", "close": 1.52, "volume": 511.0}, {"date": "2019-10-08", "close": 1.52, "volume": 6278.0}, {"date": "2019-10-09", "close": 1.45, "volume": 3654.0}, {"date": "2019-10-10", "close": 1.4358, "volume": 2702.0}, {"date": "2019-10-11", "close": 1.4953, "volume": 3479.0}, {"date": "2019-10-14", "close": 1.4, "volume": 2209.0}, {"date": "2019-10-15", "close": 1.37, "volume": 576.0}, {"date": "2019-10-16", "close": 1.3797, "volume": 1450.0}, {"date": "2019-10-17", "close": 1.3797, "volume": null}, {"date": "2019-10-18", "close": 1.3797, "volume": null}, {"date": "2019-10-21", "close": 1.43, "volume": 101.0}, {"date": "2019-10-22", "close": 1.44, "volume": 1036.0}, {"date": "2019-10-23", "close": 1.45, "volume": 1953.0}, {"date": "2019-10-24", "close": 1.45, "volume": null}, {"date": "2019-10-25", "close": 1.43, "volume": 1710.0}, {"date": "2019-10-28", "close": 1.44, "volume": 189.0}, {"date": "2019-10-29", "close": 1.43, "volume": 820.0}, {"date": "2019-10-30", "close": 1.44, "volume": 701.0}, {"date": "2019-10-31", "close": 1.41, "volume": 200.0}, {"date": "2019-11-01", "close": 1.41, "volume": null}, {"date": "2019-11-04", "close": 1.41, "volume": null}, {"date": "2019-11-05", "close": 1.41, "volume": 257.0}, {"date": "2019-11-06", "close": 1.41, "volume": 1132.0}, {"date": "2019-11-07", "close": 1.3997, "volume": 709.0}, {"date": "2019-11-08", "close": 1.44, "volume": 538.0}, {"date": "2019-11-11", "close": 1.44, "volume": null}, {"date": "2019-11-12", "close": 1.44, "volume": null}, {"date": "2019-11-13", "close": 1.38, "volume": 700.0}, {"date": "2019-11-14", "close": 1.3199, "volume": 4268.0}, {"date": "2019-11-15", "close": 1.3199, "volume": null}, {"date": "2019-11-18", "close": 1.36, "volume": 8550.0}, {"date": "2019-11-19", "close": 1.32, "volume": 2534.0}, {"date": "2019-11-20", "close": 1.32, "volume": null}, {"date": "2019-11-21", "close": 1.32, "volume": null}, {"date": "2019-11-22", "close": 1.31, "volume": 113.0}, {"date": "2019-11-25", "close": 1.31, "volume": 877.0}, {"date": "2019-11-26", "close": 1.31, "volume": null}, {"date": "2019-11-27", "close": 1.31, "volume": null}, {"date": "2019-11-29", "close": 1.31, "volume": 1000.0}, {"date": "2019-12-02", "close": 1.31, "volume": null}, {"date": "2019-12-03", "close": 1.31, "volume": null}, {"date": "2019-12-04", "close": 1.31, "volume": null}, {"date": "2019-12-05", "close": 1.35, "volume": 209.0}, {"date": "2019-12-06", "close": 1.35, "volume": null}, {"date": "2019-12-09", "close": 1.35, "volume": 709.0}, {"date": "2019-12-10", "close": 1.35, "volume": null}, {"date": "2019-12-11", "close": 1.35, "volume": 159.0}, {"date": "2019-12-12", "close": 1.35, "volume": 1014.0}, {"date": "2019-12-13", "close": 1.3567, "volume": 3939.0}, {"date": "2019-12-16", "close": 1.36, "volume": 2899.0}, {"date": "2019-12-17", "close": 1.36, "volume": 281.0}, {"date": "2019-12-18", "close": 1.04, "volume": 1015.0}, {"date": "2019-12-19", "close": 1.15, "volume": 2649.0}, {"date": "2019-12-20", "close": 1.15, "volume": null}, {"date": "2019-12-23", "close": 1.22, "volume": 141.0}, {"date": "2019-12-24", "close": 1.22, "volume": null}, {"date": "2019-12-26", "close": 1.22, "volume": null}, {"date": "2019-12-27", "close": 1.22, "volume": null}, {"date": "2019-12-30", "close": 1.3, "volume": 5522.0}, {"date": "2019-12-31", "close": 1.3, "volume": null}, {"date": "2020-01-02", "close": 1.33, "volume": 1858.0}, {"date": "2020-01-03", "close": 1.1137, "volume": 663.0}, {"date": "2020-01-06", "close": 1.1137, "volume": null}, {"date": "2020-01-07", "close": 1.1137, "volume": null}, {"date": "2020-01-08", "close": 1.1137, "volume": null}, {"date": "2020-01-09", "close": 1.1137, "volume": null}, {"date": "2020-01-10", "close": 1.15, "volume": 637.0}, {"date": "2020-01-13", "close": 1.15, "volume": 340.0}, {"date": "2020-01-14", "close": 1.34, "volume": 12608.0}, {"date": "2020-01-15", "close": 1.5, "volume": 16544.0}, {"date": "2020-01-16", "close": 1.3, "volume": 36181.0}, {"date": "2020-01-17", "close": 1.2813, "volume": 10527.0}, {"date": "2020-01-21", "close": 1.21, "volume": 902.0}, {"date": "2020-01-22", "close": 1.21, "volume": null}, {"date": "2020-01-23", "close": 1.2, "volume": 4052.0}, {"date": "2020-01-24", "close": 1.2, "volume": null}, {"date": "2020-01-27", "close": 1.18, "volume": 612.0}, {"date": "2020-01-28", "close": 1.18, "volume": null}, {"date": "2020-01-29", "close": 1.06, "volume": 1432.0}, {"date": "2020-01-30", "close": 1.06, "volume": null}, {"date": "2020-01-31", "close": 1.06, "volume": 536.0}, {"date": "2020-02-03", "close": 1.06, "volume": null}, {"date": "2020-02-04", "close": 1.1, "volume": 1919.0}, {"date": "2020-02-05", "close": 1.1, "volume": null}, {"date": "2020-02-06", "close": 1.12, "volume": 6684.0}, {"date": "2020-02-07", "close": 1.15, "volume": 6548.0}, {"date": "2020-02-10", "close": 1.12, "volume": 5146.0}, {"date": "2020-02-11", "close": 1.18, "volume": 9533.0}, {"date": "2020-02-12", "close": 1.18, "volume": null}, {"date": "2020-02-13", "close": 1.2682, "volume": 257.0}, {"date": "2020-02-14", "close": 1.25, "volume": 225.0}, {"date": "2020-02-18", "close": 1.12, "volume": 8777.0}, {"date": "2020-02-19", "close": 1.28, "volume": 10448.0}, {"date": "2020-02-20", "close": 1.23, "volume": 491.0}, {"date": "2020-02-21", "close": 1.23, "volume": null}, {"date": "2020-02-24", "close": 1.08, "volume": 3068.0}, {"date": "2020-02-25", "close": 1.08, "volume": null}, {"date": "2020-02-26", "close": 1.24, "volume": 3189.0}, {"date": "2020-02-27", "close": 1.16, "volume": 15163.0}, {"date": "2020-02-28", "close": 1.16, "volume": null}, {"date": "2020-03-02", "close": 1.15, "volume": 187.0}, {"date": "2020-03-03", "close": 1.15, "volume": null}, {"date": "2020-03-04", "close": 1.16, "volume": 3410.0}, {"date": "2020-03-05", "close": 1.337, "volume": 2299.0}, {"date": "2020-03-06", "close": 1.23, "volume": 13424.0}, {"date": "2020-03-09", "close": 1.11, "volume": 687.0}, {"date": "2020-03-10", "close": 1.11, "volume": null}, {"date": "2020-03-11", "close": 1.11, "volume": null}, {"date": "2020-03-12", "close": 1.18, "volume": 5241.0}, {"date": "2020-03-13", "close": 1.18, "volume": null}, {"date": "2020-03-16", "close": 1.15, "volume": 28897.0}, {"date": "2020-03-17", "close": 1.0149, "volume": 4102.0}, {"date": "2020-03-18", "close": 1.0, "volume": 1709.0}, {"date": "2020-03-19", "close": 1.0, "volume": null}, {"date": "2020-03-20", "close": 1.1, "volume": 345.0}, {"date": "2020-03-23", "close": 1.0, "volume": 1361.0}, {"date": "2020-03-24", "close": 1.0, "volume": 464.0}, {"date": "2020-03-25", "close": 1.0, "volume": null}, {"date": "2020-03-26", "close": 1.0, "volume": 897.0}, {"date": "2020-03-27", "close": 1.0, "volume": 466.0}, {"date": "2020-03-30", "close": 1.0, "volume": 1504.0}, {"date": "2020-03-31", "close": 1.0, "volume": 2058.0}, {"date": "2020-04-01", "close": 1.0, "volume": 3725.0}, {"date": "2020-04-02", "close": 1.0, "volume": 1631.0}, {"date": "2020-04-03", "close": 1.03, "volume": 5652.0}, {"date": "2020-04-06", "close": 1.02, "volume": 474.0}, {"date": "2020-04-07", "close": 1.0, "volume": 978.0}, {"date": "2020-04-08", "close": 1.04, "volume": 5883.0}, {"date": "2020-04-09", "close": 1.04, "volume": null}, {"date": "2020-04-13", "close": 0.95, "volume": 549.0}, {"date": "2020-04-14", "close": 1.0025, "volume": 5754.0}, {"date": "2020-04-15", "close": 1.0, "volume": 3582.0}, {"date": "2020-04-16", "close": 1.0085, "volume": 2809.0}, {"date": "2020-04-17", "close": 1.0073, "volume": 1186.0}, {"date": "2020-04-20", "close": 0.9821, "volume": 3822.0}, {"date": "2020-04-21", "close": 0.975, "volume": 2458.0}, {"date": "2020-04-22", "close": 1.05, "volume": 1602.0}, {"date": "2020-04-23", "close": 1.03, "volume": 3629.0}, {"date": "2020-04-24", "close": 1.02, "volume": 813.0}, {"date": "2020-04-27", "close": 1.02, "volume": 207.0}, {"date": "2020-04-28", "close": 0.92, "volume": 7689.0}, {"date": "2020-04-29", "close": 0.95, "volume": 7285.0}, {"date": "2020-04-30", "close": 0.9789, "volume": 2112.0}, {"date": "2020-05-01", "close": 0.91, "volume": 1575.0}, {"date": "2020-05-04", "close": 0.9337, "volume": 320.0}, {"date": "2020-05-05", "close": 0.92, "volume": 2539.0}, {"date": "2020-05-06", "close": 1.01, "volume": 2024.0}, {"date": "2020-05-07", "close": 1.0, "volume": 1048.0}, {"date": "2020-05-08", "close": 0.9951, "volume": 2483.0}, {"date": "2020-05-11", "close": 0.9301, "volume": 467.0}, {"date": "2020-05-12", "close": 0.869, "volume": 7462.0}, {"date": "2020-05-13", "close": 0.8734, "volume": 2470.0}, {"date": "2020-05-14", "close": 0.91, "volume": 6027.0}, {"date": "2020-05-15", "close": 0.9331, "volume": 1125.0}, {"date": "2020-05-18", "close": 0.9331, "volume": null}, {"date": "2020-05-19", "close": 0.999, "volume": 1630.0}, {"date": "2020-05-20", "close": 1.0, "volume": 1870.0}, {"date": "2020-05-21", "close": 1.0, "volume": null}, {"date": "2020-05-22", "close": 0.9836, "volume": 753.0}, {"date": "2020-05-26", "close": 0.95, "volume": 2091.0}, {"date": "2020-05-27", "close": 0.95, "volume": null}, {"date": "2020-05-28", "close": 0.95, "volume": 2619.0}, {"date": "2020-05-29", "close": 0.95, "volume": 9289.0}, {"date": "2020-06-01", "close": 0.96, "volume": 1324.0}, {"date": "2020-06-02", "close": 1.0, "volume": 1078.0}, {"date": "2020-06-03", "close": 0.88, "volume": 282.0}, {"date": "2020-06-04", "close": 0.9682, "volume": 2784.0}, {"date": "2020-06-05", "close": 0.96, "volume": 1011.0}, {"date": "2020-06-08", "close": 0.96, "volume": null}, {"date": "2020-06-09", "close": 1.02, "volume": 5291.0}, {"date": "2020-06-10", "close": 1.2701, "volume": 285469.0}, {"date": "2020-06-11", "close": 1.13, "volume": 54764.0}, {"date": "2020-06-12", "close": 1.55, "volume": 577441.0}, {"date": "2020-06-15", "close": 1.25, "volume": 52244.0}, {"date": "2020-06-16", "close": 1.25, "volume": 14981.0}, {"date": "2020-06-17", "close": 1.97, "volume": 2573765.0}, {"date": "2020-06-18", "close": 1.6, "volume": 241526.0}, {"date": "2020-06-19", "close": 1.68, "volume": 124958.0}, {"date": "2020-06-22", "close": 1.4801, "volume": 48592.0}, {"date": "2020-06-23", "close": 1.42, "volume": 44727.0}, {"date": "2020-06-24", "close": 1.3, "volume": 30209.0}, {"date": "2020-06-25", "close": 1.2001, "volume": 33479.0}, {"date": "2020-06-26", "close": 1.25, "volume": 5725.0}, {"date": "2020-06-29", "close": 1.235, "volume": 8316.0}, {"date": "2020-06-30", "close": 1.15, "volume": 19648.0}, {"date": "2020-07-01", "close": 1.1999, "volume": 7835.0}, {"date": "2020-07-02", "close": 1.17, "volume": 10114.0}, {"date": "2020-07-06", "close": 1.275, "volume": 14072.0}, {"date": "2020-07-07", "close": 1.33, "volume": 26716.0}, {"date": "2020-07-08", "close": 1.3, "volume": 8436.0}, {"date": "2020-07-09", "close": 1.48, "volume": 47736.0}, {"date": "2020-07-10", "close": 1.42, "volume": 37198.0}, {"date": "2020-07-13", "close": 1.2663, "volume": 11235.0}, {"date": "2020-07-14", "close": 1.27, "volume": 20979.0}, {"date": "2020-07-15", "close": 1.24, "volume": 12241.0}, {"date": "2020-07-16", "close": 1.3, "volume": 15548.0}, {"date": "2020-07-17", "close": 1.22, "volume": 10756.0}, {"date": "2020-07-20", "close": 1.2201, "volume": 6879.0}, {"date": "2020-07-21", "close": 1.21, "volume": 9562.0}, {"date": "2020-07-22", "close": 1.1623, "volume": 35681.0}, {"date": "2020-07-23", "close": 1.151, "volume": 6480.0}, {"date": "2020-07-24", "close": 1.19, "volume": 1828.0}, {"date": "2020-07-27", "close": 1.13, "volume": 10577.0}, {"date": "2020-07-28", "close": 1.15, "volume": 13686.0}, {"date": "2020-07-29", "close": 1.12, "volume": 7692.0}, {"date": "2020-07-30", "close": 1.37, "volume": 592211.0}, {"date": "2020-07-31", "close": 1.23, "volume": 87275.0}, {"date": "2020-08-03", "close": 1.33, "volume": 32431.0}, {"date": "2020-08-04", "close": 1.39, "volume": 84203.0}, {"date": "2020-08-05", "close": 1.3237, "volume": 41453.0}, {"date": "2020-08-06", "close": 1.2801, "volume": 2043.0}, {"date": "2020-08-07", "close": 1.21, "volume": 8038.0}, {"date": "2020-08-10", "close": 1.19, "volume": 22787.0}, {"date": "2020-08-11", "close": 1.21, "volume": 2555.0}, {"date": "2020-08-12", "close": 1.2101, "volume": 8085.0}, {"date": "2020-08-13", "close": 1.26, "volume": 92094.0}, {"date": "2020-08-14", "close": 1.27, "volume": 8860.0}, {"date": "2020-08-17", "close": 1.44, "volume": 88897.0}, {"date": "2020-08-18", "close": 1.45, "volume": 67118.0}, {"date": "2020-08-19", "close": 1.19, "volume": 80444.0}, {"date": "2020-08-20", "close": 1.16, "volume": 34164.0}, {"date": "2020-08-21", "close": 1.16, "volume": 24075.0}, {"date": "2020-08-24", "close": 1.1546, "volume": 2887.0}, {"date": "2020-08-25", "close": 1.14, "volume": 17694.0}, {"date": "2020-08-26", "close": 1.16, "volume": 8142.0}, {"date": "2020-08-27", "close": 1.1, "volume": 19082.0}, {"date": "2020-08-28", "close": 1.11, "volume": 7451.0}, {"date": "2020-08-31", "close": 1.1, "volume": 17600.0}, {"date": "2020-09-01", "close": 1.0999, "volume": 25517.0}, {"date": "2020-09-02", "close": 1.04, "volume": 7687.0}, {"date": "2020-09-03", "close": 0.996, "volume": 34123.0}, {"date": "2020-09-04", "close": 1.0, "volume": 22724.0}, {"date": "2020-09-08", "close": 1.025, "volume": 973.0}, {"date": "2020-09-09", "close": 1.03, "volume": 6271.0}, {"date": "2020-09-10", "close": 1.0, "volume": 4338.0}, {"date": "2020-09-11", "close": 0.995, "volume": 3530.0}, {"date": "2020-09-14", "close": 1.01, "volume": 2391.0}, {"date": "2020-09-15", "close": 1.02, "volume": 2657.0}, {"date": "2020-09-16", "close": 1.02, "volume": 7650.0}, {"date": "2020-09-17", "close": 1.03, "volume": 1368.0}, {"date": "2020-09-18", "close": 1.0, "volume": 2277.0}, {"date": "2020-09-21", "close": 1.0, "volume": 4966.0}, {"date": "2020-09-22", "close": 0.9107, "volume": 6532.0}, {"date": "2020-09-23", "close": 0.9677, "volume": 2352.0}, {"date": "2020-09-24", "close": 1.01, "volume": 5889.0}, {"date": "2020-09-25", "close": 0.9301, "volume": 5862.0}, {"date": "2020-09-28", "close": 0.945, "volume": 2769.0}, {"date": "2020-09-29", "close": 1.0, "volume": 16234.0}, {"date": "2020-09-30", "close": 1.02, "volume": 6093.0}, {"date": "2020-10-01", "close": 1.05, "volume": 177265.0}, {"date": "2020-10-02", "close": 1.01, "volume": 8818.0}, {"date": "2020-10-05", "close": 1.05, "volume": 8326.0}, {"date": "2020-10-06", "close": 1.04, "volume": 30394.0}, {"date": "2020-10-07", "close": 1.1, "volume": 37401.0}, {"date": "2020-10-08", "close": 1.09, "volume": 31730.0}, {"date": "2020-10-09", "close": 1.0707, "volume": 1853.0}, {"date": "2020-10-12", "close": 1.115, "volume": 30986.0}, {"date": "2020-10-13", "close": 1.1, "volume": 40708.0}, {"date": "2020-10-14", "close": 1.21, "volume": 144573.0}, {"date": "2020-10-15", "close": 1.93, "volume": 27196700.0}, {"date": "2020-10-16", "close": 1.63, "volume": 5837191.0}, {"date": "2020-10-19", "close": 2.54, "volume": 37401550.0}, {"date": "2020-10-20", "close": 3.75, "volume": 12872050.0}, {"date": "2020-10-21", "close": 3.45, "volume": 6717963.0}, {"date": "2020-10-22", "close": 3.4, "volume": 1451288.0}, {"date": "2020-10-23", "close": 2.94, "volume": 604832.0}, {"date": "2020-10-26", "close": 2.9, "volume": 245009.0}, {"date": "2020-10-27", "close": 2.55, "volume": 346357.0}, {"date": "2020-10-28", "close": 2.84, "volume": 622367.0}, {"date": "2020-10-29", "close": 2.74, "volume": 119684.0}, {"date": "2020-10-30", "close": 2.74, "volume": 111752.0}, {"date": "2020-11-02", "close": 2.7, "volume": 61514.0}, {"date": "2020-11-03", "close": 2.55, "volume": 119612.0}, {"date": "2020-11-04", "close": 2.5, "volume": 137640.0}, {"date": "2020-11-05", "close": 2.71, "volume": 130380.0}, {"date": "2020-11-06", "close": 2.73, "volume": 198370.0}, {"date": "2020-11-09", "close": 3.0, "volume": 186409.0}, {"date": "2020-11-10", "close": 3.115, "volume": 142853.0}, {"date": "2020-11-11", "close": 3.27, "volume": 165281.0}, {"date": "2020-11-12", "close": 3.21, "volume": 133523.0}, {"date": "2020-11-13", "close": 4.14, "volume": 931686.0}, {"date": "2020-11-16", "close": 3.88, "volume": 288299.0}, {"date": "2020-11-17", "close": 3.96, "volume": 177167.0}, {"date": "2020-11-18", "close": 4.0, "volume": 162583.0}, {"date": "2020-11-19", "close": 3.88, "volume": 223154.0}, {"date": "2020-11-20", "close": 3.86, "volume": 245746.0}, {"date": "2020-11-23", "close": 4.11, "volume": 156090.0}, {"date": "2020-11-24", "close": 4.16, "volume": 120496.0}, {"date": "2020-11-25", "close": 4.5, "volume": 55606.0}, {"date": "2020-11-27", "close": 4.55, "volume": 59565.0}, {"date": "2020-11-30", "close": 4.24, "volume": 156585.0}, {"date": "2020-12-01", "close": 3.97, "volume": 58979.0}, {"date": "2020-12-02", "close": 3.7, "volume": 135980.0}, {"date": "2020-12-03", "close": 3.49, "volume": 53269.0}, {"date": "2020-12-04", "close": 3.48, "volume": 41053.0}, {"date": "2020-12-07", "close": 3.46, "volume": 59908.0}, {"date": "2020-12-08", "close": 3.02, "volume": 173635.0}, {"date": "2020-12-09", "close": 2.7, "volume": 166276.0}, {"date": "2020-12-10", "close": 2.83, "volume": 84484.0}, {"date": "2020-12-11", "close": 2.81, "volume": 54712.0}, {"date": "2020-12-14", "close": 2.83, "volume": 55237.0}, {"date": "2020-12-15", "close": 2.8, "volume": 18265.0}, {"date": "2020-12-16", "close": 2.77, "volume": 15124.0}, {"date": "2020-12-17", "close": 2.36, "volume": 162479.0}, {"date": "2020-12-18", "close": 2.62, "volume": 121565.0}, {"date": "2020-12-21", "close": 2.53, "volume": 24177.0}, {"date": "2020-12-22", "close": 2.35, "volume": 121595.0}, {"date": "2020-12-23", "close": 2.5, "volume": 174532.0}, {"date": "2020-12-24", "close": 2.4274, "volume": 19155.0}, {"date": "2020-12-28", "close": 2.24, "volume": 53236.0}, {"date": "2020-12-29", "close": 2.27, "volume": 36175.0}, {"date": "2020-12-30", "close": 2.31, "volume": 16957.0}, {"date": "2020-12-31", "close": 2.34, "volume": 8865.0}, {"date": "2021-01-04", "close": 2.32, "volume": 19394.0}, {"date": "2021-01-05", "close": 2.28, "volume": 48176.0}, {"date": "2021-01-06", "close": 2.42, "volume": 39589.0}, {"date": "2021-01-07", "close": 2.58, "volume": 52232.0}, {"date": "2021-01-08", "close": 2.72, "volume": 55864.0}, {"date": "2021-01-11", "close": 2.641, "volume": 19194.0}, {"date": "2021-01-12", "close": 2.62, "volume": 13222.0}, {"date": "2021-01-13", "close": 2.51, "volume": 20394.0}, {"date": "2021-01-14", "close": 2.6, "volume": 23032.0}, {"date": "2021-01-15", "close": 2.55, "volume": 13117.0}, {"date": "2021-01-19", "close": 2.44, "volume": 44999.0}, {"date": "2021-01-20", "close": 2.49, "volume": 10522.0}, {"date": "2021-01-21", "close": 2.59, "volume": 74423.0}, {"date": "2021-01-22", "close": 2.71, "volume": 294025.0}, {"date": "2021-01-25", "close": 2.67, "volume": 196789.0}, {"date": "2021-01-26", "close": 2.7, "volume": 66163.0}, {"date": "2021-01-27", "close": 2.45, "volume": 73989.0}, {"date": "2021-01-28", "close": 2.32, "volume": 37661.0}, {"date": "2021-01-29", "close": 2.21, "volume": 42541.0}, {"date": "2021-02-01", "close": 2.22, "volume": 57251.0}, {"date": "2021-02-02", "close": 2.33, "volume": 303669.0}, {"date": "2021-02-03", "close": 2.41, "volume": 81644.0}, {"date": "2021-02-04", "close": 2.56, "volume": 111431.0}, {"date": "2021-02-05", "close": 3.09, "volume": 1747504.0}, {"date": "2021-02-08", "close": 2.84, "volume": 299147.0}, {"date": "2021-02-09", "close": 2.73, "volume": 132642.0}, {"date": "2021-02-10", "close": 2.5754, "volume": 247848.0}, {"date": "2021-02-11", "close": 2.81, "volume": 1080449.0}, {"date": "2021-02-12", "close": 2.65, "volume": 231721.0}, {"date": "2021-02-16", "close": 3.35, "volume": 1574905.0}, {"date": "2021-02-17", "close": 3.1, "volume": 1688835.0}, {"date": "2021-02-18", "close": 2.8, "volume": 604163.0}, {"date": "2021-02-19", "close": 3.78, "volume": 12413150.0}, {"date": "2021-02-22", "close": 2.97, "volume": 3603049.0}, {"date": "2021-02-23", "close": 2.22, "volume": 3207121.0}, {"date": "2021-02-24", "close": 2.13, "volume": 1900420.0}, {"date": "2021-02-25", "close": 1.99, "volume": 1337614.0}, {"date": "2021-02-26", "close": 1.8, "volume": 878577.0}, {"date": "2021-03-01", "close": 1.9, "volume": 657169.0}, {"date": "2021-03-02", "close": 1.85, "volume": 783048.0}, {"date": "2021-03-03", "close": 1.67, "volume": 803744.0}, {"date": "2021-03-04", "close": 1.34, "volume": 831736.0}, {"date": "2021-03-05", "close": 1.36, "volume": 286885.0}, {"date": "2021-03-08", "close": 1.59, "volume": 1891627.0}, {"date": "2021-03-09", "close": 1.73, "volume": 1029511.0}, {"date": "2021-03-10", "close": 2.26, "volume": 7883977.0}, {"date": "2021-03-11", "close": 2.13, "volume": 4475833.0}, {"date": "2021-03-12", "close": 2.04, "volume": 1779580.0}, {"date": "2021-03-15", "close": 1.9801, "volume": 1046308.0}, {"date": "2021-03-16", "close": 1.9, "volume": 532396.0}, {"date": "2021-03-17", "close": 2.2, "volume": 2186810.0}, {"date": "2021-03-18", "close": 2.1, "volume": 7995122.0}, {"date": "2021-03-19", "close": 2.02, "volume": 658462.0}, {"date": "2021-03-22", "close": 1.92, "volume": 501414.0}, {"date": "2021-03-23", "close": 1.72, "volume": 590670.0}, {"date": "2021-03-24", "close": 1.6, "volume": 405192.0}, {"date": "2021-03-25", "close": 1.61, "volume": 337210.0}, {"date": "2021-03-26", "close": 1.6, "volume": 397497.0}, {"date": "2021-03-29", "close": 1.54, "volume": 472787.0}, {"date": "2021-03-30", "close": 1.54, "volume": 233959.0}, {"date": "2021-03-31", "close": 1.63, "volume": 270786.0}, {"date": "2021-04-01", "close": 1.55, "volume": 364427.0}, {"date": "2021-04-05", "close": 1.58, "volume": 260242.0}, {"date": "2021-04-06", "close": 1.63, "volume": 397567.0}, {"date": "2021-04-07", "close": 1.56, "volume": 209988.0}, {"date": "2021-04-08", "close": 1.58, "volume": 100008.0}, {"date": "2021-04-09", "close": 1.54, "volume": 119544.0}, {"date": "2021-04-12", "close": 1.42, "volume": 2365286.0}, {"date": "2021-04-13", "close": 1.6, "volume": 61060270.0}, {"date": "2021-04-14", "close": 1.42, "volume": 3657764.0}, {"date": "2021-04-15", "close": 1.3, "volume": 1131865.0}, {"date": "2021-04-16", "close": 1.22, "volume": 932707.0}, {"date": "2021-04-19", "close": 1.22, "volume": 410958.0}, {"date": "2021-04-20", "close": 1.19, "volume": 333765.0}, {"date": "2021-04-21", "close": 1.32, "volume": 360282.0}, {"date": "2021-04-22", "close": 1.31, "volume": 212506.0}, {"date": "2021-04-23", "close": 1.395, "volume": 418033.0}, {"date": "2021-04-26", "close": 1.42, "volume": 669655.0}, {"date": "2021-04-27", "close": 1.49, "volume": 934711.0}, {"date": "2021-04-28", "close": 1.47, "volume": 824630.0}, {"date": "2021-04-29", "close": 1.4, "volume": 1055875.0}, {"date": "2021-04-30", "close": 1.4, "volume": 533905.0}, {"date": "2021-05-03", "close": 1.29, "volume": 737980.0}, {"date": "2021-05-04", "close": 1.26, "volume": 305405.0}, {"date": "2021-05-05", "close": 1.25, "volume": 300256.0}, {"date": "2021-05-06", "close": 1.2, "volume": 424319.0}, {"date": "2021-05-07", "close": 1.3, "volume": 1820475.0}, {"date": "2021-05-10", "close": 1.26, "volume": 1438569.0}, {"date": "2021-05-11", "close": 1.19, "volume": 361426.0}, {"date": "2021-05-12", "close": 1.18, "volume": 143465.0}, {"date": "2021-05-13", "close": 1.16, "volume": 361240.0}, {"date": "2021-05-14", "close": 1.23, "volume": 321918.0}, {"date": "2021-05-17", "close": 1.28, "volume": 147914.0}, {"date": "2021-05-18", "close": 1.28, "volume": 260320.0}, {"date": "2021-05-19", "close": 1.18, "volume": 291767.0}, {"date": "2021-05-20", "close": 1.28, "volume": 279259.0}, {"date": "2021-05-21", "close": 1.32, "volume": 293230.0}, {"date": "2021-05-24", "close": 1.29, "volume": 299930.0}, {"date": "2021-05-25", "close": 1.25, "volume": 244141.0}, {"date": "2021-05-26", "close": 1.3, "volume": 602790.0}, {"date": "2021-05-27", "close": 1.33, "volume": 521749.0}, {"date": "2021-05-28", "close": 1.32, "volume": 269565.0}, {"date": "2021-06-01", "close": 1.36, "volume": 485630.0}, {"date": "2021-06-02", "close": 1.42, "volume": 281192.0}, {"date": "2021-06-03", "close": 1.36, "volume": 306608.0}, {"date": "2021-06-04", "close": 1.33, "volume": 307856.0}, {"date": "2021-06-07", "close": 1.36, "volume": 525251.0}, {"date": "2021-06-08", "close": 1.44, "volume": 593993.0}, {"date": "2021-06-09", "close": 1.6, "volume": 1042940.0}, {"date": "2021-06-10", "close": 1.71, "volume": 1879715.0}, {"date": "2021-06-11", "close": 1.64, "volume": 760711.0}, {"date": "2021-06-14", "close": 1.72, "volume": 795698.0}, {"date": "2021-06-15", "close": 1.58, "volume": 2186256.0}, {"date": "2021-06-16", "close": 1.67, "volume": 600966.0}, {"date": "2021-06-17", "close": 1.68, "volume": 316192.0}, {"date": "2021-06-18", "close": 1.67, "volume": 231909.0}, {"date": "2021-06-21", "close": 1.58, "volume": 106457.0}, {"date": "2021-06-22", "close": 1.52, "volume": 124065.0}, {"date": "2021-06-23", "close": 1.58, "volume": 83733.0}, {"date": "2021-06-24", "close": 1.53, "volume": 247920.0}, {"date": "2021-06-25", "close": 1.56, "volume": 356673.0}, {"date": "2021-06-28", "close": 1.64, "volume": 395011.0}, {"date": "2021-06-29", "close": 1.66, "volume": 469360.0}, {"date": "2021-06-30", "close": 1.8, "volume": 1311281.0}, {"date": "2021-07-01", "close": 1.62, "volume": 430819.0}, {"date": "2021-07-02", "close": 1.56, "volume": 328978.0}, {"date": "2021-07-06", "close": 1.48, "volume": 158034.0}, {"date": "2021-07-07", "close": 1.46, "volume": 399371.0}, {"date": "2021-07-08", "close": 1.55, "volume": 575213.0}, {"date": "2021-07-09", "close": 1.63, "volume": 642178.0}, {"date": "2021-07-12", "close": 1.55, "volume": 320648.0}, {"date": "2021-07-13", "close": 1.58, "volume": 134378.0}, {"date": "2021-07-14", "close": 1.51, "volume": 80439.0}, {"date": "2021-07-15", "close": 1.47, "volume": 154747.0}, {"date": "2021-07-16", "close": 1.46, "volume": 93103.0}, {"date": "2021-07-19", "close": 1.38, "volume": 69463.0}, {"date": "2021-07-20", "close": 1.48, "volume": 289301.0}, {"date": "2021-07-21", "close": 1.41, "volume": 155476.0}, {"date": "2021-07-22", "close": 1.52, "volume": 449065.0}, {"date": "2021-07-23", "close": 1.36, "volume": 290596.0}, {"date": "2021-07-26", "close": 1.49, "volume": 659932.0}, {"date": "2021-07-27", "close": 1.3, "volume": 279929.0}, {"date": "2021-07-28", "close": 1.34, "volume": 294681.0}, {"date": "2021-07-29", "close": 1.38, "volume": 114459.0}, {"date": "2021-07-30", "close": 1.35, "volume": 47486.0}, {"date": "2021-08-02", "close": 1.38, "volume": 99357.0}, {"date": "2021-08-03", "close": 1.43, "volume": 69134.0}, {"date": "2021-08-04", "close": 1.41, "volume": 26672.0}, {"date": "2021-08-05", "close": 1.42, "volume": 29667.0}, {"date": "2021-08-06", "close": 1.41, "volume": 276149.0}, {"date": "2021-08-09", "close": 1.4, "volume": 88059.0}, {"date": "2021-08-10", "close": 1.4, "volume": 18132.0}, {"date": "2021-08-11", "close": 1.3914, "volume": 36723.0}, {"date": "2021-08-12", "close": 1.4, "volume": 21829.0}, {"date": "2021-08-13", "close": 1.4, "volume": 64948.0}, {"date": "2021-08-16", "close": 1.39, "volume": 57492.0}, {"date": "2021-08-17", "close": 1.3, "volume": 89256.0}, {"date": "2021-08-18", "close": 1.33, "volume": 38042.0}, {"date": "2021-08-19", "close": 1.29, "volume": 54464.0}, {"date": "2021-08-20", "close": 1.24, "volume": 214659.0}, {"date": "2021-08-23", "close": 1.33, "volume": 179630.0}, {"date": "2021-08-24", "close": 1.3704, "volume": 68408.0}, {"date": "2021-08-25", "close": 1.4, "volume": 105618.0}, {"date": "2021-08-26", "close": 1.4, "volume": 50739.0}, {"date": "2021-08-27", "close": 1.34, "volume": 57011.0}, {"date": "2021-08-30", "close": 1.4, "volume": 93190.0}, {"date": "2021-08-31", "close": 1.4, "volume": 581045.0}, {"date": "2021-09-01", "close": 1.43, "volume": 55091.0}, {"date": "2021-09-02", "close": 1.35, "volume": 62234.0}, {"date": "2021-09-03", "close": 1.33, "volume": 27120.0}, {"date": "2021-09-07", "close": 1.38, "volume": 41374.0}, {"date": "2021-09-08", "close": 1.34, "volume": 28461.0}, {"date": "2021-09-09", "close": 1.33, "volume": 26251.0}, {"date": "2021-09-10", "close": 1.33, "volume": 292067.0}, {"date": "2021-09-13", "close": 1.36, "volume": 122770.0}, {"date": "2021-09-14", "close": 1.34, "volume": 185772.0}, {"date": "2021-09-15", "close": 1.32, "volume": 129913.0}, {"date": "2021-09-16", "close": 1.36, "volume": 47831.0}, {"date": "2021-09-17", "close": 1.39, "volume": 163419.0}, {"date": "2021-09-20", "close": 1.3, "volume": 67890.0}, {"date": "2021-09-21", "close": 1.34, "volume": 30805.0}, {"date": "2021-09-22", "close": 1.35, "volume": 85864.0}, {"date": "2021-09-23", "close": 1.38, "volume": 34588.0}, {"date": "2021-09-24", "close": 1.32, "volume": 90604.0}, {"date": "2021-09-27", "close": 1.46, "volume": 304225.0}, {"date": "2021-09-28", "close": 1.48, "volume": 295730.0}, {"date": "2021-09-29", "close": 1.4, "volume": 262302.0}, {"date": "2021-09-30", "close": 1.51, "volume": 192521.0}, {"date": "2021-10-01", "close": 1.52, "volume": 69946.0}, {"date": "2021-10-04", "close": 1.48, "volume": 82028.0}, {"date": "2021-10-05", "close": 1.49, "volume": 52569.0}, {"date": "2021-10-06", "close": 1.51, "volume": 156482.0}, {"date": "2021-10-07", "close": 1.55, "volume": 460076.0}, {"date": "2021-10-08", "close": 1.55, "volume": 285939.0}, {"date": "2021-10-11", "close": 1.54, "volume": 129710.0}, {"date": "2021-10-12", "close": 1.5, "volume": 66532.0}, {"date": "2021-10-13", "close": 1.52, "volume": 24597.0}, {"date": "2021-10-14", "close": 1.48, "volume": 54774.0}, {"date": "2021-10-15", "close": 1.56, "volume": 324475.0}, {"date": "2021-10-18", "close": 1.6, "volume": 54229.0}, {"date": "2021-10-19", "close": 1.69, "volume": 186919.0}, {"date": "2021-10-20", "close": 1.76, "volume": 1608466.0}, {"date": "2021-10-21", "close": 1.65, "volume": 620819.0}, {"date": "2021-10-22", "close": 1.48, "volume": 301409.0}, {"date": "2021-10-25", "close": 1.57, "volume": 104074.0}, {"date": "2021-10-26", "close": 1.52, "volume": 74864.0}, {"date": "2021-10-27", "close": 1.5, "volume": 174966.0}, {"date": "2021-10-28", "close": 1.56, "volume": 134374.0}, {"date": "2021-10-29", "close": 1.53, "volume": 71810.0}, {"date": "2021-11-01", "close": 1.56, "volume": 84983.0}, {"date": "2021-11-02", "close": 1.61, "volume": 83326.0}, {"date": "2021-11-03", "close": 1.66, "volume": 116850.0}, {"date": "2021-11-04", "close": 1.68, "volume": 408632.0}, {"date": "2021-11-05", "close": 1.62, "volume": 72264.0}, {"date": "2021-11-08", "close": 1.67, "volume": 118897.0}, {"date": "2021-11-09", "close": 1.89, "volume": 557106.0}, {"date": "2021-11-10", "close": 1.77, "volume": 366979.0}, {"date": "2021-11-11", "close": 1.65, "volume": 157805.0}, {"date": "2021-11-12", "close": 1.65, "volume": 116141.0}, {"date": "2021-11-15", "close": 1.61, "volume": 51468.0}, {"date": "2021-11-16", "close": 1.67, "volume": 132310.0}, {"date": "2021-11-17", "close": 1.65, "volume": 19475.0}, {"date": "2021-11-18", "close": 1.58, "volume": 69646.0}, {"date": "2021-11-19", "close": 1.61, "volume": 28366.0}, {"date": "2021-11-22", "close": 1.55, "volume": 100313.0}, {"date": "2021-11-23", "close": 1.56, "volume": 39662.0}, {"date": "2021-11-24", "close": 1.54, "volume": 11252.0}, {"date": "2021-11-26", "close": 1.48, "volume": 74059.0}, {"date": "2021-11-29", "close": 1.5, "volume": 13519.0}, {"date": "2021-11-30", "close": 1.4, "volume": 57924.0}, {"date": "2021-12-01", "close": 1.33, "volume": 45986.0}, {"date": "2021-12-02", "close": 1.39, "volume": 21286.0}, {"date": "2021-12-03", "close": 1.25, "volume": 74788.0}, {"date": "2021-12-06", "close": 1.275, "volume": 53659.0}, {"date": "2021-12-07", "close": 1.3, "volume": 10942.0}, {"date": "2021-12-08", "close": 1.3, "volume": 16712.0}, {"date": "2021-12-09", "close": 1.25, "volume": 66237.0}, {"date": "2021-12-10", "close": 1.21, "volume": 19114.0}, {"date": "2021-12-13", "close": 1.19, "volume": 67679.0}, {"date": "2021-12-14", "close": 1.06, "volume": 91860.0}, {"date": "2021-12-15", "close": 1.02, "volume": 34883.0}, {"date": "2021-12-16", "close": 1.0199, "volume": 95319.0}, {"date": "2021-12-17", "close": 1.1, "volume": 67232.0}, {"date": "2021-12-20", "close": 1.06, "volume": 18401.0}, {"date": "2021-12-21", "close": 1.1, "volume": 29010.0}, {"date": "2021-12-22", "close": 1.1, "volume": 174584.0}, {"date": "2021-12-23", "close": 1.16, "volume": 120800.0}, {"date": "2021-12-27", "close": 1.18, "volume": 53006.0}, {"date": "2021-12-28", "close": 1.24, "volume": 83067.0}, {"date": "2021-12-29", "close": 1.25, "volume": 47824.0}, {"date": "2021-12-30", "close": 1.24, "volume": 43477.0}, {"date": "2021-12-31", "close": 1.21, "volume": 10719.0}, {"date": "2022-01-03", "close": 1.28, "volume": 27346.0}, {"date": "2022-01-04", "close": 1.32, "volume": 19255.0}, {"date": "2022-01-05", "close": 1.37, "volume": 463060.0}, {"date": "2022-01-06", "close": 1.37, "volume": 48034.0}, {"date": "2022-01-07", "close": 1.16, "volume": 144562.0}, {"date": "2022-01-10", "close": 1.16, "volume": 54718.0}, {"date": "2022-01-11", "close": 1.18, "volume": 28683.0}, {"date": "2022-01-12", "close": 1.16, "volume": 73132.0}, {"date": "2022-01-13", "close": 1.16, "volume": 55983.0}, {"date": "2022-01-14", "close": 1.22, "volume": 40262.0}, {"date": "2022-01-18", "close": 1.27, "volume": 26945.0}, {"date": "2022-01-19", "close": 1.2, "volume": 15663.0}, {"date": "2022-01-20", "close": 1.07, "volume": 128659.0}, {"date": "2022-01-21", "close": 1.0, "volume": 90579.0}, {"date": "2022-01-24", "close": 0.91, "volume": 50592.0}, {"date": "2022-01-25", "close": 0.96, "volume": 31365.0}, {"date": "2022-01-26", "close": 0.97, "volume": 17316.0}, {"date": "2022-01-27", "close": 0.9301, "volume": 38819.0}, {"date": "2022-01-28", "close": 0.92, "volume": 34828.0}, {"date": "2022-01-31", "close": 0.97, "volume": 33326.0}, {"date": "2022-02-01", "close": 1.05, "volume": 24104.0}, {"date": "2022-02-02", "close": 1.24, "volume": 407635.0}, {"date": "2022-02-03", "close": 1.2, "volume": 60244.0}, {"date": "2022-02-04", "close": 1.22, "volume": 37021.0}, {"date": "2022-02-07", "close": 1.185, "volume": 40981.0}, {"date": "2022-02-08", "close": 1.19, "volume": 4229.0}, {"date": "2022-02-09", "close": 1.17, "volume": 15218.0}, {"date": "2022-02-10", "close": 1.2499, "volume": 21048.0}, {"date": "2022-02-11", "close": 1.23, "volume": 8542.0}, {"date": "2022-02-14", "close": 1.2, "volume": 10449.0}, {"date": "2022-02-15", "close": 1.159, "volume": 19327.0}, {"date": "2022-02-16", "close": 1.194, "volume": 3250.0}, {"date": "2022-02-17", "close": 1.21, "volume": 5557.0}, {"date": "2022-02-18", "close": 1.21, "volume": 4505.0}, {"date": "2022-02-22", "close": 1.31, "volume": 65077.0}, {"date": "2022-02-23", "close": 1.2999, "volume": 14434.0}, {"date": "2022-02-24", "close": 1.14, "volume": 18406.0}, {"date": "2022-02-25", "close": 1.1999, "volume": 5374.0}, {"date": "2022-02-28", "close": 1.23, "volume": 12026.0}, {"date": "2022-03-01", "close": 1.23, "volume": 18375.0}, {"date": "2022-03-02", "close": 1.1682, "volume": 48684.0}, {"date": "2022-03-03", "close": 1.1682, "volume": null}, {"date": "2022-03-04", "close": 1.03, "volume": 23674.0}, {"date": "2022-03-07", "close": 1.01, "volume": 6371.0}, {"date": "2022-03-08", "close": 1.06, "volume": 4397.0}, {"date": "2022-03-09", "close": 1.03, "volume": 33284.0}, {"date": "2022-03-10", "close": 1.06, "volume": 223758.0}, {"date": "2022-03-11", "close": 1.03, "volume": 29721.0}, {"date": "2022-03-14", "close": 1.0459, "volume": 55928.0}, {"date": "2022-03-15", "close": 1.0399, "volume": 74280.0}, {"date": "2022-03-16", "close": 1.06, "volume": 46565.0}, {"date": "2022-03-17", "close": 0.99, "volume": 135844.0}, {"date": "2022-03-18", "close": 1.0805, "volume": 150843.0}, {"date": "2022-03-21", "close": 1.05, "volume": 81891.0}, {"date": "2022-03-22", "close": 1.06, "volume": 176725.0}, {"date": "2022-03-23", "close": 1.05, "volume": 368033.0}, {"date": "2022-03-24", "close": 1.06, "volume": 34424.0}, {"date": "2022-03-25", "close": 1.06, "volume": 21180.0}, {"date": "2022-03-28", "close": 1.08, "volume": 221100.0}, {"date": "2022-03-29", "close": 1.04, "volume": 33491.0}, {"date": "2022-03-30", "close": 1.05, "volume": 50199.0}, {"date": "2022-03-31", "close": 1.0217, "volume": 31716.0}, {"date": "2022-04-01", "close": 1.03, "volume": 12433.0}, {"date": "2022-04-04", "close": 1.02, "volume": 16836.0}, {"date": "2022-04-05", "close": 1.06, "volume": 179179.0}, {"date": "2022-04-06", "close": 1.01, "volume": 48341.0}, {"date": "2022-04-07", "close": 1.01, "volume": 34314.0}, {"date": "2022-04-08", "close": 1.03, "volume": 7774.0}, {"date": "2022-04-11", "close": 1.01, "volume": 10967.0}, {"date": "2022-04-12", "close": 1.0, "volume": 14204.0}, {"date": "2022-04-13", "close": 0.97, "volume": 57866.0}, {"date": "2022-04-14", "close": 0.986, "volume": 23751.0}, {"date": "2022-04-18", "close": 0.99, "volume": 9681.0}, {"date": "2022-04-19", "close": 0.96, "volume": 28320.0}, {"date": "2022-04-20", "close": 0.96, "volume": 9641.0}, {"date": "2022-04-21", "close": 0.9705, "volume": 2474.0}, {"date": "2022-04-22", "close": 0.9528, "volume": 19532.0}, {"date": "2022-04-25", "close": 0.9999, "volume": 6389.0}, {"date": "2022-04-26", "close": 0.92, "volume": 19072.0}, {"date": "2022-04-27", "close": 0.94, "volume": 8272.0}, {"date": "2022-04-28", "close": 0.94, "volume": 4062.0}, {"date": "2022-04-29", "close": 0.9301, "volume": 5762.0}, {"date": "2022-05-02", "close": 0.9483, "volume": 1497.0}, {"date": "2022-05-03", "close": 0.91, "volume": 10688.0}, {"date": "2022-05-04", "close": 1.0, "volume": 17478.0}, {"date": "2022-05-05", "close": 0.9996, "volume": 22524.0}, {"date": "2022-05-06", "close": 0.93, "volume": 8824.0}, {"date": "2022-05-09", "close": 0.797, "volume": 37003.0}, {"date": "2022-05-10", "close": 0.805, "volume": 14027.0}, {"date": "2022-05-11", "close": 0.7501, "volume": 27246.0}, {"date": "2022-05-12", "close": 0.83, "volume": 42997.0}, {"date": "2022-05-13", "close": 0.88, "volume": 8394.0}, {"date": "2022-05-16", "close": 0.9203, "volume": 20138.0}, {"date": "2022-05-17", "close": 0.94, "volume": 49479.0}, {"date": "2022-05-18", "close": 1.03, "volume": 46858.0}, {"date": "2022-05-19", "close": 0.92, "volume": 33018.0}, {"date": "2022-05-20", "close": 0.92, "volume": 28054.0}, {"date": "2022-05-23", "close": 0.9001, "volume": 20635.0}, {"date": "2022-05-24", "close": 0.9001, "volume": null}, {"date": "2022-05-25", "close": 0.9001, "volume": null}, {"date": "2022-05-26", "close": 0.96, "volume": 1910.0}, {"date": "2022-05-27", "close": 0.87, "volume": 466.0}, {"date": "2022-05-31", "close": 0.9119, "volume": 949.0}, {"date": "2022-06-01", "close": 0.9626, "volume": 1501.0}, {"date": "2022-06-02", "close": 0.9299, "volume": 4459.0}, {"date": "2022-06-03", "close": 0.9299, "volume": null}, {"date": "2022-06-06", "close": 0.89, "volume": 14936.0}, {"date": "2022-06-07", "close": 0.87, "volume": 7790.0}, {"date": "2022-06-08", "close": 0.9, "volume": 14508.0}, {"date": "2022-06-09", "close": 0.8944, "volume": 7971.0}, {"date": "2022-06-10", "close": 0.8788, "volume": 10454.0}, {"date": "2022-06-13", "close": 0.7701, "volume": 70641.0}, {"date": "2022-06-14", "close": 0.7401, "volume": 57321.0}, {"date": "2022-06-15", "close": 0.729, "volume": 4008.0}, {"date": "2022-06-16", "close": 0.702, "volume": 19222.0}, {"date": "2022-06-17", "close": 0.7201, "volume": 6665.0}, {"date": "2022-06-21", "close": 0.7022, "volume": 5824.0}, {"date": "2022-06-22", "close": 0.7234, "volume": 324.0}, {"date": "2022-06-23", "close": 0.7294, "volume": 51189.0}, {"date": "2022-06-24", "close": 0.8501, "volume": 76723.0}, {"date": "2022-06-27", "close": 0.9104, "volume": 25134.0}, {"date": "2022-06-28", "close": 0.911, "volume": 3956.0}, {"date": "2022-06-29", "close": 0.9602, "volume": 36470.0}, {"date": "2022-06-30", "close": 1.03, "volume": 86158.0}, {"date": "2022-07-01", "close": 0.977, "volume": 2377.0}, {"date": "2022-07-05", "close": 0.95, "volume": 15580.0}, {"date": "2022-07-06", "close": 0.81, "volume": 19029.0}, {"date": "2022-07-07", "close": 0.6401, "volume": 953022.0}, {"date": "2022-07-08", "close": 0.7603, "volume": 182755.0}, {"date": "2022-07-11", "close": 0.77, "volume": 16317.0}, {"date": "2022-07-12", "close": 0.7789, "volume": 7616.0}, {"date": "2022-07-13", "close": 0.7315, "volume": 7719.0}, {"date": "2022-07-14", "close": 0.7499, "volume": 23364.0}, {"date": "2022-07-15", "close": 0.7201, "volume": 59873.0}, {"date": "2022-07-18", "close": 0.6904, "volume": 205009.0}, {"date": "2022-07-19", "close": 0.71, "volume": 3765.0}, {"date": "2022-07-20", "close": 0.7121, "volume": 11886.0}, {"date": "2022-07-21", "close": 0.7426, "volume": 59902.0}, {"date": "2022-07-22", "close": 0.735, "volume": 6613.0}, {"date": "2022-07-25", "close": 0.735, "volume": null}, {"date": "2022-07-26", "close": 0.721, "volume": 14812.0}, {"date": "2022-07-27", "close": 0.75, "volume": 11149.0}, {"date": "2022-07-28", "close": 0.76, "volume": 2669.0}, {"date": "2022-07-29", "close": 0.7555, "volume": 3197.0}, {"date": "2022-08-01", "close": 0.7624, "volume": 10212.0}, {"date": "2022-08-02", "close": 0.7899, "volume": 3773.0}, {"date": "2022-08-03", "close": 0.8355, "volume": 20629.0}, {"date": "2022-08-04", "close": 0.861, "volume": 64824.0}, {"date": "2022-08-05", "close": 0.9111, "volume": 85091.0}, {"date": "2022-08-08", "close": 1.0111, "volume": 258235.0}, {"date": "2022-08-09", "close": 0.92, "volume": 95300.0}, {"date": "2022-08-10", "close": 0.911, "volume": 41363.0}, {"date": "2022-08-11", "close": 0.9201, "volume": 29258.0}, {"date": "2022-08-12", "close": 0.86, "volume": 96600.0}, {"date": "2022-08-15", "close": 0.8489, "volume": 14531.0}, {"date": "2022-08-16", "close": 0.8277, "volume": 17185.0}, {"date": "2022-08-17", "close": 0.8238, "volume": 4451.0}, {"date": "2022-08-18", "close": 0.82, "volume": 2483.0}, {"date": "2022-08-19", "close": 0.769, "volume": 30781.0}, {"date": "2022-08-22", "close": 0.7601, "volume": 11321.0}, {"date": "2022-08-23", "close": 0.74, "volume": 3387.0}, {"date": "2022-08-24", "close": 0.75, "volume": 55610.0}, {"date": "2022-08-25", "close": 0.7899, "volume": 18479.0}, {"date": "2022-08-26", "close": 0.7899, "volume": 14017.0}, {"date": "2022-08-29", "close": 0.78, "volume": 24942.0}, {"date": "2022-08-30", "close": 0.77, "volume": 12426.0}, {"date": "2022-08-31", "close": 0.7901, "volume": 3568.0}, {"date": "2022-09-01", "close": 0.7745, "volume": 4975.0}, {"date": "2022-09-02", "close": 0.7905, "volume": 19115.0}, {"date": "2022-09-06", "close": 0.8001, "volume": 2569.0}, {"date": "2022-09-07", "close": 0.802, "volume": 8634.0}, {"date": "2022-09-08", "close": 0.83, "volume": 48695.0}, {"date": "2022-09-09", "close": 0.7831, "volume": 17567.0}, {"date": "2022-09-12", "close": 0.83, "volume": 7027.0}, {"date": "2022-09-13", "close": 0.85, "volume": 24196.0}, {"date": "2022-09-14", "close": 1.0, "volume": 297219.0}, {"date": "2022-09-15", "close": 0.8829, "volume": 20344.0}, {"date": "2022-09-16", "close": 0.9199, "volume": 3671.0}, {"date": "2022-09-19", "close": 0.803, "volume": 39438.0}, {"date": "2022-09-20", "close": 0.8999, "volume": 17625.0}, {"date": "2022-09-21", "close": 0.8301, "volume": 42228.0}, {"date": "2022-09-22", "close": 0.8251, "volume": 8700.0}, {"date": "2022-09-23", "close": 0.809, "volume": 21625.0}, {"date": "2022-09-26", "close": 0.8277, "volume": 6792.0}, {"date": "2022-09-27", "close": 0.839, "volume": 5657.0}, {"date": "2022-09-28", "close": 0.835, "volume": 12847.0}, {"date": "2022-09-29", "close": 0.835, "volume": 5124.0}, {"date": "2022-09-30", "close": 0.835, "volume": 3594.0}, {"date": "2022-10-03", "close": 0.8378, "volume": 6446.0}, {"date": "2022-10-04", "close": 0.8261, "volume": 7104.0}, {"date": "2022-10-05", "close": 0.7803, "volume": 6385.0}, {"date": "2022-10-06", "close": 0.8, "volume": 11268.0}, {"date": "2022-10-07", "close": 0.766, "volume": 5438.0}, {"date": "2022-10-10", "close": 0.77, "volume": 373.0}, {"date": "2022-10-11", "close": 0.7514, "volume": 17743.0}, {"date": "2022-10-12", "close": 0.82, "volume": 111617.0}, {"date": "2022-10-13", "close": 0.75, "volume": 25729.0}, {"date": "2022-10-14", "close": 0.8199, "volume": 3408.0}, {"date": "2022-10-17", "close": 0.7532, "volume": 131883.0}, {"date": "2022-10-18", "close": 0.7811, "volume": 5133.0}, {"date": "2022-10-19", "close": 0.803, "volume": 2269.0}, {"date": "2022-10-20", "close": 0.79, "volume": 994.0}, {"date": "2022-10-21", "close": 0.84, "volume": 8045.0}, {"date": "2022-10-24", "close": 0.6825, "volume": 38323.0}, {"date": "2022-10-25", "close": 0.65, "volume": 39499.0}, {"date": "2022-10-26", "close": 0.66, "volume": 2708.0}, {"date": "2022-10-27", "close": 0.662, "volume": 402.0}, {"date": "2022-10-28", "close": 0.661, "volume": 2804.0}, {"date": "2022-10-31", "close": 0.661, "volume": null}, {"date": "2022-11-01", "close": 0.652, "volume": 3590.0}, {"date": "2022-11-02", "close": 0.678, "volume": 4092.0}, {"date": "2022-11-03", "close": 0.6431, "volume": 23513.0}, {"date": "2022-11-04", "close": 0.4505, "volume": 113414.0}, {"date": "2022-11-07", "close": 0.5601, "volume": 1213170.0}, {"date": "2022-11-08", "close": 0.5358, "volume": 155543.0}, {"date": "2022-11-09", "close": 0.5599, "volume": 21012.0}, {"date": "2022-11-10", "close": 0.505, "volume": 26269.0}, {"date": "2022-11-11", "close": 0.5255, "volume": 49414.0}, {"date": "2022-11-14", "close": 0.54, "volume": 20260.0}, {"date": "2022-11-15", "close": 0.5514, "volume": 20567.0}, {"date": "2022-11-16", "close": 0.5566, "volume": 4688.0}, {"date": "2022-11-17", "close": 0.5216, "volume": 5849.0}, {"date": "2022-11-18", "close": 0.5, "volume": 11684.0}, {"date": "2022-11-21", "close": 0.4863, "volume": 17162.0}, {"date": "2022-11-22", "close": 0.4896, "volume": 5358.0}, {"date": "2022-11-23", "close": 0.51, "volume": 24951.0}, {"date": "2022-11-25", "close": 0.4987, "volume": 17075.0}, {"date": "2022-11-28", "close": 0.4884, "volume": 10437.0}, {"date": "2022-11-29", "close": 0.49, "volume": 17755.0}, {"date": "2022-11-30", "close": 0.4788, "volume": 14140.0}, {"date": "2022-12-01", "close": 0.4877, "volume": 2726.0}, {"date": "2022-12-02", "close": 0.494, "volume": 8340.0}, {"date": "2022-12-05", "close": 0.5, "volume": 13908.0}, {"date": "2022-12-06", "close": 0.5299, "volume": 8375.0}, {"date": "2022-12-07", "close": 0.5353, "volume": 25668.0}, {"date": "2022-12-08", "close": 0.5599, "volume": 19721.0}, {"date": "2022-12-09", "close": 0.55, "volume": 7956.0}, {"date": "2022-12-12", "close": 0.5004, "volume": 60556.0}, {"date": "2022-12-13", "close": 0.5, "volume": 29080.0}, {"date": "2022-12-14", "close": 0.533, "volume": 11112.0}, {"date": "2022-12-15", "close": 0.5213, "volume": 10187.0}, {"date": "2022-12-16", "close": 0.5495, "volume": 7247.0}, {"date": "2022-12-19", "close": 0.5415, "volume": 7027.0}, {"date": "2022-12-20", "close": 0.5501, "volume": 11261.0}, {"date": "2022-12-21", "close": 0.55, "volume": 13648.0}, {"date": "2022-12-22", "close": 0.55, "volume": 14818.0}, {"date": "2022-12-23", "close": 0.5205, "volume": 25518.0}, {"date": "2022-12-27", "close": 0.5499, "volume": 9519.0}, {"date": "2022-12-28", "close": 0.555, "volume": 13311.0}, {"date": "2022-12-29", "close": 0.55, "volume": 21287.0}, {"date": "2022-12-30", "close": 0.5145, "volume": 15449.0}, {"date": "2023-01-03", "close": 0.5355, "volume": 1888.0}, {"date": "2023-01-04", "close": 0.49, "volume": 1799.0}, {"date": "2023-01-05", "close": 0.5312, "volume": 4644.0}, {"date": "2023-01-06", "close": 0.55, "volume": 31609.0}, {"date": "2023-01-09", "close": 0.5251, "volume": 9198.0}, {"date": "2023-01-10", "close": 0.5501, "volume": 120654.0}, {"date": "2023-01-11", "close": 0.53, "volume": 37469.0}, {"date": "2023-01-12", "close": 0.53, "volume": 72957.0}, {"date": "2023-01-13", "close": 0.5975, "volume": 46806.0}, {"date": "2023-01-17", "close": 0.5737, "volume": 6075.0}, {"date": "2023-01-18", "close": 0.62, "volume": 25642.0}, {"date": "2023-01-19", "close": 0.6, "volume": 5531.0}, {"date": "2023-01-20", "close": 0.6, "volume": 2862.0}, {"date": "2023-01-23", "close": 0.55, "volume": 39197.0}, {"date": "2023-01-24", "close": 0.55, "volume": 35081.0}, {"date": "2023-01-25", "close": 0.505, "volume": 24226.0}, {"date": "2023-01-26", "close": 0.55, "volume": 10471.0}, {"date": "2023-01-27", "close": 0.561, "volume": 5513.0}, {"date": "2023-01-30", "close": 0.5983, "volume": 24429.0}, {"date": "2023-01-31", "close": 0.45, "volume": 123242.0}, {"date": "2023-02-01", "close": 0.558, "volume": 105363.0}, {"date": "2023-02-02", "close": 0.61, "volume": 49325.0}, {"date": "2023-02-03", "close": 0.85, "volume": 269455.0}, {"date": "2023-02-06", "close": 0.76, "volume": 79273.0}, {"date": "2023-02-07", "close": 0.7401, "volume": 26427.0}, {"date": "2023-02-08", "close": 0.754, "volume": 35548.0}, {"date": "2023-02-09", "close": 0.777, "volume": 43249.0}, {"date": "2023-02-10", "close": 0.7724, "volume": 30349.0}, {"date": "2023-02-13", "close": 0.83, "volume": 52371.0}, {"date": "2023-02-14", "close": 0.86, "volume": 42532.0}, {"date": "2023-02-15", "close": 1.0, "volume": 164410.0}, {"date": "2023-02-16", "close": 0.98, "volume": 29394.0}, {"date": "2023-02-17", "close": 0.9882, "volume": 9454.0}, {"date": "2023-02-21", "close": 0.83, "volume": 79578.0}, {"date": "2023-02-22", "close": 0.88, "volume": 59243.0}, {"date": "2023-02-23", "close": 0.84, "volume": 33230.0}, {"date": "2023-02-24", "close": 0.9, "volume": 201617.0}, {"date": "2023-02-27", "close": 0.8999, "volume": 25959.0}, {"date": "2023-02-28", "close": 1.0001, "volume": 160751.0}, {"date": "2023-03-01", "close": 0.952, "volume": 15271.0}, {"date": "2023-03-02", "close": 0.9335, "volume": 25812.0}, {"date": "2023-03-03", "close": 0.999, "volume": 43068.0}, {"date": "2023-03-06", "close": 1.05, "volume": 227900.0}, {"date": "2023-03-07", "close": 1.18, "volume": 80034.0}, {"date": "2023-03-08", "close": 1.09, "volume": 51753.0}, {"date": "2023-03-09", "close": 1.09, "volume": 34531.0}, {"date": "2023-03-10", "close": 1.09, "volume": 32831.0}, {"date": "2023-03-13", "close": 1.03, "volume": 87828.0}, {"date": "2023-03-14", "close": 1.02, "volume": 78390.0}, {"date": "2023-03-15", "close": 1.02, "volume": 52501.0}, {"date": "2023-03-16", "close": 1.02, "volume": 43281.0}, {"date": "2023-03-17", "close": 1.02, "volume": 363287.0}, {"date": "2023-03-20", "close": 1.01, "volume": 107299.0}, {"date": "2023-03-21", "close": 1.01, "volume": 164943.0}, {"date": "2023-03-22", "close": 1.01, "volume": 175001.0}, {"date": "2023-03-23", "close": 1.02, "volume": 21156.0}, {"date": "2023-03-24", "close": 1.035, "volume": 32515.0}, {"date": "2023-03-27", "close": 1.015, "volume": 61030.0}, {"date": "2023-03-28", "close": 1.02, "volume": 46323.0}, {"date": "2023-03-29", "close": 1.06, "volume": 93973.0}, {"date": "2023-03-30", "close": 1.02, "volume": 22139.0}, {"date": "2023-03-31", "close": 1.0384, "volume": 16097.0}, {"date": "2023-04-03", "close": 0.98, "volume": 49594.0}, {"date": "2023-04-04", "close": 0.98, "volume": 8513.0}, {"date": "2023-04-05", "close": 0.98, "volume": 1911.0}, {"date": "2023-04-06", "close": 0.93, "volume": 27042.0}, {"date": "2023-04-10", "close": 0.92, "volume": 66398.0}, {"date": "2023-04-11", "close": 0.9205, "volume": 12605.0}, {"date": "2023-04-12", "close": 0.95, "volume": 29473.0}, {"date": "2023-04-13", "close": 0.895, "volume": 133085.0}, {"date": "2023-04-14", "close": 1.01, "volume": 65882.0}, {"date": "2023-04-17", "close": 1.05, "volume": 38227.0}, {"date": "2023-04-18", "close": 1.0, "volume": 66496.0}, {"date": "2023-04-19", "close": 0.98, "volume": 3771.0}, {"date": "2023-04-20", "close": 1.02, "volume": 22547.0}, {"date": "2023-04-21", "close": 1.02, "volume": 86598.0}, {"date": "2023-04-24", "close": 1.02, "volume": 22008.0}, {"date": "2023-04-25", "close": 1.0, "volume": 6525.0}, {"date": "2023-04-26", "close": 0.9701, "volume": 40448.0}, {"date": "2023-04-27", "close": 0.99, "volume": 7981.0}, {"date": "2023-04-28", "close": 0.98, "volume": 4745.0}, {"date": "2023-05-01", "close": 0.9999, "volume": 2107.0}, {"date": "2023-05-02", "close": 1.005, "volume": 77748.0}, {"date": "2023-05-03", "close": 1.01, "volume": 46846.0}, {"date": "2023-05-04", "close": 1.01, "volume": 7393.0}, {"date": "2023-05-05", "close": 0.99, "volume": 2119.0}, {"date": "2023-05-08", "close": 1.0, "volume": 15852.0}, {"date": "2023-05-09", "close": 0.96, "volume": 16608.0}, {"date": "2023-05-10", "close": 1.0, "volume": 38026.0}, {"date": "2023-05-11", "close": 0.9801, "volume": 11133.0}, {"date": "2023-05-12", "close": 0.984, "volume": 2190.0}, {"date": "2023-05-15", "close": 1.0, "volume": 7262.0}, {"date": "2023-05-16", "close": 0.98, "volume": 59679.0}, {"date": "2023-05-17", "close": 0.98, "volume": 4994.0}, {"date": "2023-05-18", "close": 0.9501, "volume": 4216.0}, {"date": "2023-05-19", "close": 1.0, "volume": 56125.0}, {"date": "2023-05-22", "close": 0.99, "volume": 480.0}, {"date": "2023-05-23", "close": 0.9752, "volume": 1701.0}, {"date": "2023-05-24", "close": 0.9505, "volume": 572.0}, {"date": "2023-05-25", "close": 0.95, "volume": 2574.0}, {"date": "2023-05-26", "close": 0.9202, "volume": 6319.0}, {"date": "2023-05-30", "close": 0.98, "volume": 4121.0}, {"date": "2023-05-31", "close": 1.0129, "volume": 82651.0}, {"date": "2023-06-01", "close": 1.02, "volume": 2422.0}, {"date": "2023-06-02", "close": 1.01, "volume": 1727.0}, {"date": "2023-06-05", "close": 1.0, "volume": 16770.0}, {"date": "2023-06-06", "close": 1.02, "volume": 29103.0}, {"date": "2023-06-07", "close": 1.01, "volume": 3295.0}, {"date": "2023-06-08", "close": 1.01, "volume": 88851.0}, {"date": "2023-06-09", "close": 1.02, "volume": 5709.0}, {"date": "2023-06-12", "close": 1.0513, "volume": 378774.0}, {"date": "2023-06-13", "close": 1.06, "volume": 123786.0}, {"date": "2023-06-14", "close": 1.04, "volume": 91245.0}, {"date": "2023-06-15", "close": 1.1, "volume": 80198.0}, {"date": "2023-06-16", "close": 1.01, "volume": 9552.0}, {"date": "2023-06-20", "close": 1.05, "volume": 3986.0}, {"date": "2023-06-21", "close": 1.04, "volume": 5118.0}, {"date": "2023-06-22", "close": 1.03, "volume": 5931.0}, {"date": "2023-06-23", "close": 1.12, "volume": 34401.0}, {"date": "2023-06-26", "close": 1.19, "volume": 86586.0}, {"date": "2023-06-27", "close": 1.15, "volume": 14984.0}, {"date": "2023-06-28", "close": 1.14, "volume": 16092.0}, {"date": "2023-06-29", "close": 1.16, "volume": 16257.0}, {"date": "2023-06-30", "close": 1.24, "volume": 352657.0}, {"date": "2023-07-03", "close": 1.2385, "volume": 91031.0}, {"date": "2023-07-05", "close": 1.2901, "volume": 64210.0}, {"date": "2023-07-06", "close": 1.41, "volume": 106974.0}, {"date": "2023-07-07", "close": 1.45, "volume": 115160.0}, {"date": "2023-07-10", "close": 1.29, "volume": 65817.0}, {"date": "2023-07-11", "close": 1.22, "volume": 19766.0}, {"date": "2023-07-12", "close": 1.21, "volume": 129933.0}, {"date": "2023-07-13", "close": 1.35, "volume": 45674.0}, {"date": "2023-07-14", "close": 1.325, "volume": 6464.0}, {"date": "2023-07-17", "close": 1.3, "volume": 93577.0}, {"date": "2023-07-18", "close": 1.25, "volume": 123679.0}, {"date": "2023-07-19", "close": 1.275, "volume": 5397.0}, {"date": "2023-07-20", "close": 1.26, "volume": 37843.0}, {"date": "2023-07-21", "close": 1.29, "volume": 12617.0}, {"date": "2023-07-24", "close": 1.292, "volume": 5979.0}, {"date": "2023-07-25", "close": 1.2529, "volume": 3160.0}, {"date": "2023-07-26", "close": 1.34, "volume": 31270.0}, {"date": "2023-07-27", "close": 1.4099, "volume": 43080.0}, {"date": "2023-07-28", "close": 1.42, "volume": 30211.0}, {"date": "2023-07-31", "close": 1.4, "volume": 122601.0}, {"date": "2023-08-01", "close": 1.35, "volume": 70776.0}, {"date": "2023-08-02", "close": 1.35, "volume": 43557.0}, {"date": "2023-08-03", "close": 1.32, "volume": 49818.0}, {"date": "2023-08-04", "close": 1.35, "volume": 22792.0}, {"date": "2023-08-07", "close": 1.37, "volume": 47502.0}, {"date": "2023-08-08", "close": 1.43, "volume": 27655.0}, {"date": "2023-08-09", "close": 1.4, "volume": 24583.0}, {"date": "2023-08-10", "close": 1.4, "volume": 21103.0}, {"date": "2023-08-11", "close": 1.34, "volume": 15755.0}, {"date": "2023-08-14", "close": 1.33, "volume": 25638.0}, {"date": "2023-08-15", "close": 1.21, "volume": 17181.0}, {"date": "2023-08-16", "close": 1.23, "volume": 25356.0}, {"date": "2023-08-17", "close": 1.23, "volume": 9307.0}, {"date": "2023-08-18", "close": 1.26, "volume": 39158.0}, {"date": "2023-08-21", "close": 1.21, "volume": 19223.0}, {"date": "2023-08-22", "close": 1.24, "volume": 23979.0}, {"date": "2023-08-23", "close": 1.36, "volume": 73092.0}, {"date": "2023-08-24", "close": 1.28, "volume": 11461.0}, {"date": "2023-08-25", "close": 1.29, "volume": 15185.0}, {"date": "2023-08-28", "close": 1.32, "volume": 35016.0}, {"date": "2023-08-29", "close": 1.42, "volume": 50569.0}, {"date": "2023-08-30", "close": 1.45, "volume": 87601.0}, {"date": "2023-08-31", "close": 1.45, "volume": 67312.0}, {"date": "2023-09-01", "close": 1.48, "volume": 44289.0}, {"date": "2023-09-05", "close": 1.38, "volume": 69556.0}, {"date": "2023-09-06", "close": 1.39, "volume": 23017.0}, {"date": "2023-09-07", "close": 1.3601, "volume": 3604.0}, {"date": "2023-09-08", "close": 1.37, "volume": 117853.0}, {"date": "2023-09-11", "close": 1.32, "volume": 2163.0}, {"date": "2023-09-12", "close": 1.34, "volume": 20018.0}, {"date": "2023-09-13", "close": 1.41, "volume": 79028.0}, {"date": "2023-09-14", "close": 1.4, "volume": 4140.0}, {"date": "2023-09-15", "close": 1.4, "volume": 21292.0}, {"date": "2023-09-18", "close": 1.4, "volume": 6962.0}, {"date": "2023-09-19", "close": 1.4014, "volume": 4135.0}, {"date": "2023-09-20", "close": 1.4, "volume": 29199.0}, {"date": "2023-09-21", "close": 1.4, "volume": 74235.0}, {"date": "2023-09-22", "close": 1.41, "volume": 222012.0}, {"date": "2023-09-25", "close": 1.35, "volume": 4092.0}, {"date": "2023-09-26", "close": 1.35, "volume": 9224.0}, {"date": "2023-09-27", "close": 1.39, "volume": 2781.0}, {"date": "2023-09-28", "close": 1.35, "volume": 84064.0}, {"date": "2023-09-29", "close": 1.36, "volume": 1682.0}, {"date": "2023-10-02", "close": 1.47, "volume": 34530.0}, {"date": "2023-10-03", "close": 1.46, "volume": 37927.0}, {"date": "2023-10-04", "close": 1.5, "volume": 191886.0}, {"date": "2023-10-05", "close": 1.5, "volume": 7786.0}, {"date": "2023-10-06", "close": 1.52, "volume": 10452.0}, {"date": "2023-10-09", "close": 1.47, "volume": 37872.0}, {"date": "2023-10-10", "close": 1.39, "volume": 30442.0}, {"date": "2023-10-11", "close": 1.25, "volume": 106261.0}, {"date": "2023-10-12", "close": 1.28, "volume": 12415.0}, {"date": "2023-10-13", "close": 1.25, "volume": 9881.0}, {"date": "2023-10-16", "close": 1.24, "volume": 29730.0}, {"date": "2023-10-17", "close": 1.4, "volume": 87570.0}, {"date": "2023-10-18", "close": 1.47, "volume": 60293.0}, {"date": "2023-10-19", "close": 1.3406, "volume": 2268.0}, {"date": "2023-10-20", "close": 1.456, "volume": 28083.0}, {"date": "2023-10-23", "close": 1.55, "volume": 53472.0}, {"date": "2023-10-24", "close": 1.56, "volume": 57508.0}, {"date": "2023-10-25", "close": 1.57, "volume": 33833.0}, {"date": "2023-10-26", "close": 1.56, "volume": 23231.0}, {"date": "2023-10-27", "close": 1.5695, "volume": 24467.0}, {"date": "2023-10-30", "close": 1.56, "volume": 13100.0}, {"date": "2023-10-31", "close": 1.565, "volume": 20004.0}, {"date": "2023-11-01", "close": 1.56, "volume": 14629.0}, {"date": "2023-11-02", "close": 1.5, "volume": 30709.0}, {"date": "2023-11-03", "close": 1.44, "volume": 16216.0}, {"date": "2023-11-06", "close": 1.49, "volume": 9544.0}, {"date": "2023-11-07", "close": 1.485, "volume": 2310.0}, {"date": "2023-11-08", "close": 1.44, "volume": 14926.0}, {"date": "2023-11-09", "close": 1.42, "volume": 21949.0}, {"date": "2023-11-10", "close": 1.41, "volume": 8008.0}, {"date": "2023-11-13", "close": 1.46, "volume": 32559.0}, {"date": "2023-11-14", "close": 1.425, "volume": 12852.0}, {"date": "2023-11-15", "close": 1.44, "volume": 12816.0}, {"date": "2023-11-16", "close": 1.42, "volume": 5141.0}, {"date": "2023-11-17", "close": 1.47, "volume": 2658.0}, {"date": "2023-11-20", "close": 1.48, "volume": 19596.0}, {"date": "2023-11-21", "close": 1.47, "volume": 3974.0}, {"date": "2023-11-22", "close": 1.48, "volume": 8777.0}, {"date": "2023-11-24", "close": 1.49, "volume": 5558.0}, {"date": "2023-11-27", "close": 1.49, "volume": 5951.0}, {"date": "2023-11-28", "close": 1.5, "volume": 10082.0}, {"date": "2023-11-29", "close": 1.44, "volume": 8326.0}, {"date": "2023-11-30", "close": 1.5, "volume": 7866.0}, {"date": "2023-12-01", "close": 1.48, "volume": 6122.0}, {"date": "2023-12-04", "close": 1.57, "volume": 57649.0}, {"date": "2023-12-05", "close": 1.56, "volume": 5275.0}, {"date": "2023-12-06", "close": 1.53, "volume": 49106.0}, {"date": "2023-12-07", "close": 1.45, "volume": 19632.0}, {"date": "2023-12-08", "close": 1.43, "volume": 109246.0}, {"date": "2023-12-11", "close": 1.35, "volume": 22042.0}, {"date": "2023-12-12", "close": 1.4, "volume": 9362.0}, {"date": "2023-12-13", "close": 1.45, "volume": 14184.0}, {"date": "2023-12-14", "close": 1.44, "volume": 23616.0}, {"date": "2023-12-15", "close": 1.4479, "volume": 6348.0}, {"date": "2023-12-18", "close": 1.5, "volume": 65694.0}, {"date": "2023-12-19", "close": 1.55, "volume": 55910.0}, {"date": "2023-12-20", "close": 1.59, "volume": 70974.0}, {"date": "2023-12-21", "close": 1.6, "volume": 9452.0}, {"date": "2023-12-22", "close": 1.79, "volume": 449960.0}, {"date": "2023-12-26", "close": 2.0, "volume": 331920.0}, {"date": "2023-12-27", "close": 2.2, "volume": 363130.0}, {"date": "2023-12-28", "close": 2.19, "volume": 158314.0}, {"date": "2023-12-29", "close": 2.18, "volume": 197374.0}, {"date": "2024-01-02", "close": 2.08, "volume": 228229.0}, {"date": "2024-01-03", "close": 1.88, "volume": 155144.0}, {"date": "2024-01-04", "close": 1.89, "volume": 118879.0}, {"date": "2024-01-05", "close": 1.93, "volume": 97203.0}, {"date": "2024-01-08", "close": 1.88, "volume": 23947.0}, {"date": "2024-01-09", "close": 1.73, "volume": 60210.0}, {"date": "2024-01-10", "close": 1.6, "volume": 117324.0}, {"date": "2024-01-11", "close": 1.55, "volume": 46981.0}, {"date": "2024-01-12", "close": 1.53, "volume": 9884.0}, {"date": "2024-01-16", "close": 1.49, "volume": 3199.0}, {"date": "2024-01-17", "close": 1.58, "volume": 15527.0}, {"date": "2024-01-18", "close": 1.65, "volume": 3739.0}, {"date": "2024-01-19", "close": 1.46, "volume": 24748.0}, {"date": "2024-01-22", "close": 1.47, "volume": 34424.0}, {"date": "2024-01-23", "close": 1.4, "volume": 26209.0}, {"date": "2024-01-24", "close": 1.5, "volume": 30808.0}, {"date": "2024-01-25", "close": 1.55, "volume": 45692.0}, {"date": "2024-01-26", "close": 1.55, "volume": 17548.0}, {"date": "2024-01-29", "close": 1.4889, "volume": 31478.0}, {"date": "2024-01-30", "close": 1.4, "volume": 10664.0}, {"date": "2024-01-31", "close": 1.4, "volume": 9051.0}, {"date": "2024-02-01", "close": 1.41, "volume": 2001.0}, {"date": "2024-02-02", "close": 1.38, "volume": 18666.0}, {"date": "2024-02-05", "close": 1.4, "volume": 3544.0}, {"date": "2024-02-06", "close": 1.34, "volume": 7732.0}, {"date": "2024-02-07", "close": 1.37, "volume": 3821.0}, {"date": "2024-02-08", "close": 1.26, "volume": 12763.0}, {"date": "2024-02-09", "close": 1.32, "volume": 8822.0}, {"date": "2024-02-12", "close": 1.349, "volume": 19039.0}, {"date": "2024-02-13", "close": 1.2901, "volume": 7969.0}, {"date": "2024-02-14", "close": 1.4195, "volume": 4496.0}, {"date": "2024-02-15", "close": 1.4525, "volume": 5060.0}, {"date": "2024-02-16", "close": 1.46, "volume": 6009.0}, {"date": "2024-02-20", "close": 1.59, "volume": 24190.0}, {"date": "2024-02-21", "close": 1.8, "volume": 105774.0}, {"date": "2024-02-22", "close": 1.8, "volume": 24314.0}, {"date": "2024-02-23", "close": 1.84, "volume": 13062.0}, {"date": "2024-02-26", "close": 1.75, "volume": 13664.0}, {"date": "2024-02-27", "close": 1.78, "volume": 21830.0}, {"date": "2024-02-28", "close": 1.77, "volume": 79876.0}, {"date": "2024-02-29", "close": 1.8, "volume": 22026.0}, {"date": "2024-03-01", "close": 1.71, "volume": 1940.0}, {"date": "2024-03-04", "close": 1.78, "volume": 36043.0}, {"date": "2024-03-05", "close": 1.86, "volume": 38955.0}, {"date": "2024-03-06", "close": 1.8088, "volume": 53258.0}, {"date": "2024-03-07", "close": 1.6701, "volume": 14122.0}, {"date": "2024-03-08", "close": 1.6, "volume": 13452.0}, {"date": "2024-03-11", "close": 1.7999, "volume": 23789.0}, {"date": "2024-03-12", "close": 1.8, "volume": 24659.0}, {"date": "2024-03-13", "close": 1.69, "volume": 7190.0}, {"date": "2024-03-14", "close": 1.68, "volume": 33008.0}, {"date": "2024-03-15", "close": 1.79, "volume": 53314.0}, {"date": "2024-03-18", "close": 1.75, "volume": 12144.0}, {"date": "2024-03-19", "close": 1.55, "volume": 43593.0}, {"date": "2024-03-20", "close": 1.56, "volume": 3947.0}, {"date": "2024-03-21", "close": 1.48, "volume": 35144.0}, {"date": "2024-03-22", "close": 1.47, "volume": 9159.0}, {"date": "2024-03-25", "close": 1.43, "volume": 13865.0}, {"date": "2024-03-26", "close": 1.48, "volume": 4295.0}, {"date": "2024-03-27", "close": 1.45, "volume": 1286.0}, {"date": "2024-03-28", "close": 1.4495, "volume": 13623.0}, {"date": "2024-04-01", "close": 1.5, "volume": 168844.0}, {"date": "2024-04-02", "close": 1.51, "volume": 121256.0}, {"date": "2024-04-03", "close": 1.51, "volume": 13655.0}, {"date": "2024-04-04", "close": 1.51, "volume": 55182.0}, {"date": "2024-04-05", "close": 1.62, "volume": 15039.0}, {"date": "2024-04-08", "close": 1.535, "volume": 3234.0}, {"date": "2024-04-09", "close": 1.51, "volume": 1320.0}, {"date": "2024-04-10", "close": 1.51, "volume": 6212.0}, {"date": "2024-04-11", "close": 1.5217, "volume": 5785.0}, {"date": "2024-04-12", "close": 1.54, "volume": 27881.0}, {"date": "2024-04-15", "close": 1.5, "volume": 27923.0}, {"date": "2024-04-16", "close": 1.53, "volume": 11557.0}, {"date": "2024-04-17", "close": 1.41, "volume": 12104.0}, {"date": "2024-04-18", "close": 1.46, "volume": 7008.0}, {"date": "2024-04-19", "close": 1.48, "volume": 11392.0}, {"date": "2024-04-22", "close": 1.49, "volume": 9962.0}, {"date": "2024-04-23", "close": 1.55, "volume": 6299.0}, {"date": "2024-04-24", "close": 1.43, "volume": 473.0}, {"date": "2024-04-25", "close": 1.5244, "volume": 2314.0}, {"date": "2024-04-26", "close": 1.47, "volume": 4570.0}, {"date": "2024-04-29", "close": 1.472, "volume": 3801.0}, {"date": "2024-04-30", "close": 1.45, "volume": 3363.0}, {"date": "2024-05-01", "close": 1.44, "volume": 1657.0}, {"date": "2024-05-02", "close": 1.5, "volume": 6449.0}, {"date": "2024-05-03", "close": 1.73, "volume": 25490.0}, {"date": "2024-05-06", "close": 1.51, "volume": 22033.0}, {"date": "2024-05-07", "close": 1.49, "volume": 51651.0}, {"date": "2024-05-08", "close": 1.44, "volume": 1933.0}, {"date": "2024-05-09", "close": 1.5, "volume": 14074.0}, {"date": "2024-05-10", "close": 1.465, "volume": 17837.0}, {"date": "2024-05-13", "close": 1.45, "volume": 7547.0}, {"date": "2024-05-14", "close": 1.45, "volume": 1520.0}, {"date": "2024-05-15", "close": 1.45, "volume": 14188.0}, {"date": "2024-05-16", "close": 1.43, "volume": 21528.0}, {"date": "2024-05-17", "close": 1.48, "volume": 68785.0}, {"date": "2024-05-20", "close": 1.52, "volume": 80107.0}, {"date": "2024-05-21", "close": 1.5, "volume": 9915.0}, {"date": "2024-05-22", "close": 1.47, "volume": 13245.0}, {"date": "2024-05-23", "close": 1.42, "volume": 2365.0}, {"date": "2024-05-24", "close": 1.42, "volume": 4875.0}, {"date": "2024-05-28", "close": 1.49, "volume": 71639.0}, {"date": "2024-05-29", "close": 1.4307, "volume": 17320.0}, {"date": "2024-05-30", "close": 1.51, "volume": 30028.0}, {"date": "2024-05-31", "close": 1.49, "volume": 7828.0}, {"date": "2024-06-03", "close": 1.5, "volume": 5087.0}, {"date": "2024-06-04", "close": 1.48, "volume": 33937.0}, {"date": "2024-06-05", "close": 1.45, "volume": 1821.0}, {"date": "2024-06-06", "close": 1.45, "volume": 22736.0}, {"date": "2024-06-07", "close": 1.4671, "volume": 2037.0}, {"date": "2024-06-10", "close": 1.405, "volume": 10981.0}, {"date": "2024-06-11", "close": 1.4, "volume": 13806.0}, {"date": "2024-06-12", "close": 1.38, "volume": 29661.0}, {"date": "2024-06-13", "close": 1.39, "volume": 3292.0}, {"date": "2024-06-14", "close": 1.43, "volume": 24640.0}, {"date": "2024-06-17", "close": 1.41, "volume": 10710.0}, {"date": "2024-06-18", "close": 1.4, "volume": 1914.0}, {"date": "2024-06-20", "close": 1.34, "volume": 6259.0}, {"date": "2024-06-21", "close": 1.3101, "volume": 2162.0}, {"date": "2024-06-24", "close": 1.31, "volume": 1032.0}, {"date": "2024-06-25", "close": 1.3, "volume": 998.0}, {"date": "2024-06-26", "close": 1.38, "volume": 21904.0}, {"date": "2024-06-27", "close": 1.37, "volume": 11414.0}, {"date": "2024-06-28", "close": 1.38, "volume": 18275.0}, {"date": "2024-07-01", "close": 1.44, "volume": 8924.0}, {"date": "2024-07-02", "close": 1.29, "volume": 26911.0}, {"date": "2024-07-03", "close": 1.29, "volume": null}, {"date": "2024-07-05", "close": 1.25, "volume": 7333.0}, {"date": "2024-07-08", "close": 1.38, "volume": 6510.0}, {"date": "2024-07-09", "close": 1.36, "volume": 3830.0}, {"date": "2024-07-10", "close": 1.3863, "volume": 3979.0}, {"date": "2024-07-11", "close": 1.29, "volume": 3394.0}, {"date": "2024-07-12", "close": 1.21, "volume": 53431.0}, {"date": "2024-07-15", "close": 1.3, "volume": 14969.0}, {"date": "2024-07-16", "close": 1.33, "volume": 15031.0}, {"date": "2024-07-17", "close": 1.33, "volume": 2170.0}, {"date": "2024-07-18", "close": 1.28, "volume": 3589.0}, {"date": "2024-07-19", "close": 1.28, "volume": 2046.0}, {"date": "2024-07-22", "close": 1.33, "volume": 4279.0}, {"date": "2024-07-23", "close": 1.26, "volume": 8827.0}, {"date": "2024-07-24", "close": 1.275, "volume": 7492.0}, {"date": "2024-07-25", "close": 1.275, "volume": null}, {"date": "2024-07-26", "close": 1.3, "volume": 724.0}, {"date": "2024-07-29", "close": 1.3313, "volume": 7859.0}, {"date": "2024-07-30", "close": 1.31, "volume": 8675.0}, {"date": "2024-07-31", "close": 1.311, "volume": 6222.0}, {"date": "2024-08-01", "close": 1.27, "volume": 8248.0}, {"date": "2024-08-02", "close": 1.23, "volume": 17023.0}, {"date": "2024-08-05", "close": 1.165, "volume": 4136.0}, {"date": "2024-08-06", "close": 1.24, "volume": 4621.0}, {"date": "2024-08-07", "close": 1.22, "volume": 4576.0}, {"date": "2024-08-08", "close": 1.27, "volume": 3198.0}, {"date": "2024-08-09", "close": 1.14, "volume": 5552.0}, {"date": "2024-08-12", "close": 1.23, "volume": 4070.0}, {"date": "2024-08-13", "close": 1.13, "volume": 16454.0}, {"date": "2024-08-14", "close": 1.15, "volume": 52302.0}, {"date": "2024-08-15", "close": 1.19, "volume": 2704.0}, {"date": "2024-08-16", "close": 1.14, "volume": 7746.0}, {"date": "2024-08-19", "close": 1.19, "volume": 8716.0}, {"date": "2024-08-20", "close": 1.18, "volume": 4091.0}, {"date": "2024-08-21", "close": 1.19, "volume": 65622.0}, {"date": "2024-08-22", "close": 1.145, "volume": 5530.0}, {"date": "2024-08-23", "close": 1.14, "volume": 5814.0}, {"date": "2024-08-26", "close": 1.14, "volume": 7001.0}, {"date": "2024-08-27", "close": 1.22, "volume": 4602.0}, {"date": "2024-08-28", "close": 1.12, "volume": 13384.0}, {"date": "2024-08-29", "close": 1.14, "volume": 1511.0}, {"date": "2024-08-30", "close": 1.12, "volume": 2018.0}, {"date": "2024-09-03", "close": 1.071, "volume": 16772.0}, {"date": "2024-09-04", "close": 1.085, "volume": 45548.0}, {"date": "2024-09-05", "close": 0.9611, "volume": 27714.0}, {"date": "2024-09-06", "close": 0.9899, "volume": 6625.0}, {"date": "2024-09-09", "close": 0.9723, "volume": 9207.0}, {"date": "2024-09-10", "close": 1.2, "volume": 8734.0}, {"date": "2024-09-11", "close": 1.15, "volume": 5931.0}, {"date": "2024-09-12", "close": 1.18, "volume": 5753.0}, {"date": "2024-09-13", "close": 1.18, "volume": 8948.0}, {"date": "2024-09-16", "close": 1.1799, "volume": 5903.0}, {"date": "2024-09-17", "close": 1.17, "volume": 5293.0}, {"date": "2024-09-18", "close": 1.11, "volume": 14163.0}, {"date": "2024-09-19", "close": 1.15, "volume": 4200.0}, {"date": "2024-09-20", "close": 1.19, "volume": 9175.0}, {"date": "2024-09-23", "close": 1.2, "volume": 5339.0}, {"date": "2024-09-24", "close": 1.24, "volume": 7030.0}, {"date": "2024-09-25", "close": 1.1801, "volume": 2478.0}, {"date": "2024-09-26", "close": 1.15, "volume": 9416.0}, {"date": "2024-09-27", "close": 1.25, "volume": 12369.0}, {"date": "2024-09-30", "close": 1.25, "volume": 26657.0}, {"date": "2024-10-01", "close": 1.13, "volume": 5692.0}, {"date": "2024-10-02", "close": 1.2779, "volume": 22951.0}, {"date": "2024-10-03", "close": 1.2, "volume": 4726.0}, {"date": "2024-10-04", "close": 1.2, "volume": 11403.0}, {"date": "2024-10-07", "close": 1.12, "volume": 8153.0}, {"date": "2024-10-08", "close": 1.18, "volume": 34923.0}, {"date": "2024-10-09", "close": 1.17, "volume": 11188.0}, {"date": "2024-10-10", "close": 1.15, "volume": 9031.0}, {"date": "2024-10-11", "close": 1.15, "volume": 2633.0}, {"date": "2024-10-14", "close": 1.2099, "volume": 15437.0}, {"date": "2024-10-15", "close": 1.1901, "volume": 3472.0}, {"date": "2024-10-16", "close": 1.19, "volume": 6962.0}, {"date": "2024-10-17", "close": 1.11, "volume": 13631.0}, {"date": "2024-10-18", "close": 1.21, "volume": 5644.0}, {"date": "2024-10-21", "close": 1.15, "volume": 5803.0}, {"date": "2024-10-22", "close": 1.145, "volume": 7546.0}, {"date": "2024-10-23", "close": 1.12, "volume": 6569.0}, {"date": "2024-10-24", "close": 1.2, "volume": 9037.0}, {"date": "2024-10-25", "close": 1.2, "volume": 13885.0}, {"date": "2024-10-28", "close": 1.17, "volume": 550.0}, {"date": "2024-10-29", "close": 1.17, "volume": 116536.0}, {"date": "2024-10-30", "close": 1.24, "volume": 5813.0}, {"date": "2024-10-31", "close": 1.27, "volume": 68881.0}, {"date": "2024-11-01", "close": 1.3, "volume": 76071.0}, {"date": "2024-11-04", "close": 1.2695, "volume": 14987.0}, {"date": "2024-11-05", "close": 1.24, "volume": 8056.0}, {"date": "2024-11-06", "close": 1.23, "volume": 7105.0}, {"date": "2024-11-07", "close": 1.25, "volume": 10300.0}, {"date": "2024-11-08", "close": 1.2041, "volume": 2701.0}, {"date": "2024-11-11", "close": 1.2137, "volume": 5044.0}, {"date": "2024-11-12", "close": 1.23, "volume": 15426.0}, {"date": "2024-11-13", "close": 1.1822, "volume": 15751.0}, {"date": "2024-11-14", "close": 1.12, "volume": 5058.0}, {"date": "2024-11-15", "close": 0.995, "volume": 109436.0}, {"date": "2024-11-18", "close": 0.9407, "volume": 22934.0}, {"date": "2024-11-19", "close": 1.0, "volume": 198629.0}, {"date": "2024-11-20", "close": 0.91, "volume": 42567.0}, {"date": "2024-11-21", "close": 0.96, "volume": 119201.0}, {"date": "2024-11-22", "close": 0.991, "volume": 101589.0}, {"date": "2024-11-25", "close": 0.93, "volume": 46181.0}, {"date": "2024-11-26", "close": 0.9006, "volume": 50787.0}, {"date": "2024-11-27", "close": 0.97, "volume": 108575.0}, {"date": "2024-11-29", "close": 0.9, "volume": 38927.0}, {"date": "2024-12-02", "close": 0.9, "volume": 80805.0}, {"date": "2024-12-03", "close": 0.8895, "volume": 36946.0}, {"date": "2024-12-04", "close": 0.888, "volume": 22233.0}, {"date": "2024-12-05", "close": 0.93, "volume": 170660.0}, {"date": "2024-12-06", "close": 1.01, "volume": 25588.0}, {"date": "2024-12-09", "close": 1.0, "volume": 12116.0}, {"date": "2024-12-10", "close": 1.03, "volume": 22114.0}, {"date": "2024-12-11", "close": 1.045, "volume": 64372.0}, {"date": "2024-12-12", "close": 1.02, "volume": 53922.0}, {"date": "2024-12-13", "close": 1.0, "volume": 18650.0}, {"date": "2024-12-16", "close": 1.005, "volume": 50975.0}, {"date": "2024-12-17", "close": 1.0, "volume": 89533.0}, {"date": "2024-12-18", "close": 1.03, "volume": 109656.0}, {"date": "2024-12-19", "close": 1.029, "volume": 17957.0}, {"date": "2024-12-20", "close": 1.005, "volume": 21728.0}, {"date": "2024-12-23", "close": 0.996, "volume": 50754.0}, {"date": "2024-12-24", "close": 0.99, "volume": 3559.0}, {"date": "2024-12-26", "close": 1.15, "volume": 130965.0}, {"date": "2024-12-27", "close": 1.07, "volume": 62669.0}, {"date": "2024-12-30", "close": 1.11, "volume": 135999.0}, {"date": "2024-12-31", "close": 1.15, "volume": 142711.0}, {"date": "2025-01-02", "close": 1.13, "volume": 47758.0}, {"date": "2025-01-03", "close": 1.34, "volume": 183631.0}, {"date": "2025-01-06", "close": 1.6, "volume": 151977.0}, {"date": "2025-01-07", "close": 1.5701, "volume": 124169.0}, {"date": "2025-01-08", "close": 1.66, "volume": 65293.0}, {"date": "2025-01-10", "close": 1.66, "volume": 40053.0}, {"date": "2025-01-13", "close": 1.4648, "volume": 81349.0}, {"date": "2025-01-14", "close": 1.5152, "volume": 49024.0}, {"date": "2025-01-15", "close": 1.56, "volume": 103595.0}, {"date": "2025-01-16", "close": 1.55, "volume": 10326.0}, {"date": "2025-01-17", "close": 1.61, "volume": 62072.0}, {"date": "2025-01-21", "close": 1.66, "volume": 62143.0}, {"date": "2025-01-22", "close": 1.5918, "volume": 28619.0}, {"date": "2025-01-23", "close": 1.6, "volume": 64393.0}, {"date": "2025-01-24", "close": 1.59, "volume": 62312.0}, {"date": "2025-01-27", "close": 1.63, "volume": 125308.0}, {"date": "2025-01-28", "close": 1.655, "volume": 71735.0}, {"date": "2025-01-29", "close": 1.58, "volume": 20496.0}, {"date": "2025-01-30", "close": 1.625, "volume": 68955.0}, {"date": "2025-01-31", "close": 1.52, "volume": 31574.0}, {"date": "2025-02-03", "close": 1.6, "volume": 47573.0}, {"date": "2025-02-04", "close": 1.665, "volume": 78524.0}, {"date": "2025-02-05", "close": 1.7063, "volume": 49422.0}, {"date": "2025-02-06", "close": 1.68, "volume": 48207.0}, {"date": "2025-02-07", "close": 1.6, "volume": 21468.0}, {"date": "2025-02-10", "close": 1.7499, "volume": 201939.0}, {"date": "2025-02-11", "close": 1.92, "volume": 584161.0}, {"date": "2025-02-12", "close": 1.89, "volume": 778847.0}, {"date": "2025-02-13", "close": 2.36, "volume": 1731665.0}, {"date": "2025-02-14", "close": 2.7, "volume": 856260.0}, {"date": "2025-02-18", "close": 2.62, "volume": 627115.0}, {"date": "2025-02-19", "close": 2.32, "volume": 247087.0}, {"date": "2025-02-20", "close": 2.258, "volume": 332912.0}, {"date": "2025-02-21", "close": 2.12, "volume": 190900.0}, {"date": "2025-02-24", "close": 1.82, "volume": 220578.0}, {"date": "2025-02-25", "close": 1.69, "volume": 168594.0}, {"date": "2025-02-26", "close": 1.81, "volume": 111810.0}, {"date": "2025-02-27", "close": 1.55, "volume": 198393.0}, {"date": "2025-02-28", "close": 1.54, "volume": 611813.0}, {"date": "2025-03-03", "close": 1.4, "volume": 120044.0}, {"date": "2025-03-04", "close": 1.66, "volume": 105820.0}, {"date": "2025-03-05", "close": 1.82, "volume": 165985.0}, {"date": "2025-03-06", "close": 2.01, "volume": 204770.0}, {"date": "2025-03-07", "close": 2.06, "volume": 452320.0}, {"date": "2025-03-10", "close": 1.82, "volume": 207344.0}, {"date": "2025-03-11", "close": 1.85, "volume": 101405.0}, {"date": "2025-03-12", "close": 1.87, "volume": 45107.0}, {"date": "2025-03-13", "close": 1.79, "volume": 66780.0}, {"date": "2025-03-14", "close": 1.88, "volume": 74290.0}, {"date": "2025-03-17", "close": 1.99, "volume": 90992.0}, {"date": "2025-03-18", "close": 1.84, "volume": 52262.0}, {"date": "2025-03-19", "close": 1.9001, "volume": 38005.0}, {"date": "2025-03-20", "close": 1.85, "volume": 14593.0}, {"date": "2025-03-21", "close": 1.82, "volume": 21298.0}, {"date": "2025-03-24", "close": 2.04, "volume": 172047.0}, {"date": "2025-03-25", "close": 1.99, "volume": 26716.0}, {"date": "2025-03-26", "close": 1.97, "volume": 43598.0}, {"date": "2025-03-27", "close": 1.82, "volume": 73286.0}, {"date": "2025-03-28", "close": 1.7265, "volume": 34882.0}, {"date": "2025-03-31", "close": 1.7, "volume": 37948.0}, {"date": "2025-04-01", "close": 1.91, "volume": 78311.0}, {"date": "2025-04-02", "close": 1.88, "volume": 28990.0}, {"date": "2025-04-03", "close": 1.7, "volume": 30339.0}, {"date": "2025-04-04", "close": 1.57, "volume": 203524.0}, {"date": "2025-04-07", "close": 1.47, "volume": 9201.0}, {"date": "2025-04-08", "close": 1.55, "volume": 34756.0}, {"date": "2025-04-09", "close": 1.47, "volume": 47694.0}, {"date": "2025-04-10", "close": 1.477, "volume": 7463.0}, {"date": "2025-04-11", "close": 1.523, "volume": 29884.0}, {"date": "2025-04-14", "close": 1.53, "volume": 5993.0}, {"date": "2025-04-15", "close": 1.64, "volume": 74912.0}, {"date": "2025-04-16", "close": 1.5853, "volume": 5114.0}, {"date": "2025-04-17", "close": 1.6, "volume": 19270.0}, {"date": "2025-04-21", "close": 1.63, "volume": 38545.0}, {"date": "2025-04-22", "close": 1.64, "volume": 27690.0}, {"date": "2025-04-23", "close": 1.55, "volume": 134251.0}, {"date": "2025-04-24", "close": 1.62, "volume": 89419.0}, {"date": "2025-04-25", "close": 1.68, "volume": 106319.0}, {"date": "2025-04-28", "close": 1.93, "volume": 183630.0}, {"date": "2025-04-29", "close": 1.83, "volume": 132348.0}, {"date": "2025-04-30", "close": 1.98, "volume": 272568.0}, {"date": "2025-05-01", "close": 2.066, "volume": 125067.0}, {"date": "2025-05-02", "close": 2.0, "volume": 141398.0}, {"date": "2025-05-05", "close": 1.92, "volume": 91655.0}, {"date": "2025-05-06", "close": 1.92, "volume": 75842.0}, {"date": "2025-05-07", "close": 1.92, "volume": 79149.0}, {"date": "2025-05-08", "close": 2.12, "volume": 76875.0}, {"date": "2025-05-09", "close": 2.24, "volume": 172036.0}, {"date": "2025-05-12", "close": 2.2, "volume": 121888.0}, {"date": "2025-05-13", "close": 2.546, "volume": 227381.0}, {"date": "2025-05-14", "close": 2.62, "volume": 926819.0}, {"date": "2025-05-15", "close": 2.41, "volume": 122449.0}, {"date": "2025-05-16", "close": 2.46, "volume": 46014.0}, {"date": "2025-05-19", "close": 2.42, "volume": 98101.0}, {"date": "2025-05-20", "close": 2.465, "volume": 94684.0}, {"date": "2025-05-21", "close": 2.91, "volume": 325957.0}, {"date": "2025-05-22", "close": 2.8, "volume": 419259.0}, {"date": "2025-05-23", "close": 2.81, "volume": 86817.0}, {"date": "2025-05-27", "close": 2.82, "volume": 178644.0}, {"date": "2025-05-28", "close": 3.049, "volume": 186633.0}, {"date": "2025-05-29", "close": 2.98, "volume": 175845.0}, {"date": "2025-05-30", "close": 3.22, "volume": 217896.0}, {"date": "2025-06-02", "close": 3.15, "volume": 520390.0}, {"date": "2025-06-03", "close": 3.53, "volume": 754576.0}, {"date": "2025-06-04", "close": 3.65, "volume": 488716.0}, {"date": "2025-06-05", "close": 3.54, "volume": 410812.0}, {"date": "2025-06-06", "close": 3.74, "volume": 210246.0}, {"date": "2025-06-09", "close": 3.77, "volume": 243702.0}, {"date": "2025-06-10", "close": 4.09, "volume": 559826.0}, {"date": "2025-06-11", "close": 4.04, "volume": 414238.0}, {"date": "2025-06-12", "close": 4.11, "volume": 295432.0}, {"date": "2025-06-13", "close": 3.52, "volume": 479761.0}, {"date": "2025-06-16", "close": 3.53, "volume": 184911.0}, {"date": "2025-06-17", "close": 3.02, "volume": 305463.0}, {"date": "2025-06-18", "close": 3.05, "volume": 347621.0}, {"date": "2025-06-20", "close": 3.4, "volume": 443471.0}, {"date": "2025-06-23", "close": 3.17, "volume": 211659.0}, {"date": "2025-06-24", "close": 3.26, "volume": 78981.0}, {"date": "2025-06-25", "close": 3.07, "volume": 108907.0}, {"date": "2025-06-26", "close": 3.02, "volume": 51302.0}, {"date": "2025-06-27", "close": 2.96, "volume": 73910.0}, {"date": "2025-06-30", "close": 3.2, "volume": 79675.0}, {"date": "2025-07-01", "close": 3.21, "volume": 125143.0}, {"date": "2025-07-02", "close": 3.54, "volume": 269821.0}, {"date": "2025-07-03", "close": 3.55, "volume": 100554.0}, {"date": "2025-07-07", "close": 3.88, "volume": 283828.0}, {"date": "2025-07-08", "close": 3.73, "volume": 173549.0}, {"date": "2025-07-09", "close": 3.76, "volume": 178628.0}, {"date": "2025-07-10", "close": 3.79, "volume": 123401.0}, {"date": "2025-07-11", "close": 3.56, "volume": 84209.0}, {"date": "2025-07-14", "close": 3.73, "volume": 125177.0}, {"date": "2025-07-15", "close": 3.41, "volume": 145762.0}, {"date": "2025-07-16", "close": 3.35, "volume": 108120.0}, {"date": "2025-07-17", "close": 3.4, "volume": 84334.0}, {"date": "2025-07-18", "close": 3.32, "volume": 145988.0}, {"date": "2025-07-21", "close": 3.64, "volume": 334170.0}, {"date": "2025-07-22", "close": 3.52, "volume": 249094.0}, {"date": "2025-07-23", "close": 3.64, "volume": 218427.0}, {"date": "2025-07-24", "close": 3.61, "volume": 257009.0}, {"date": "2025-07-25", "close": 3.35, "volume": 246614.0}, {"date": "2025-07-28", "close": 3.18, "volume": 151068.0}, {"date": "2025-07-29", "close": 3.47, "volume": 219593.0}, {"date": "2025-07-30", "close": 4.0, "volume": 723363.0}, {"date": "2025-07-31", "close": 3.25, "volume": 677902.0}, {"date": "2025-08-01", "close": 3.21, "volume": 165001.0}, {"date": "2025-08-04", "close": 2.8, "volume": 323525.0}, {"date": "2025-08-05", "close": 3.05, "volume": 212093.0}, {"date": "2025-08-06", "close": 2.97, "volume": 83844.0}, {"date": "2025-08-07", "close": 2.92, "volume": 48134.0}, {"date": "2025-08-08", "close": 2.97, "volume": 48427.0}, {"date": "2025-08-11", "close": 2.76, "volume": 238459.0}, {"date": "2025-08-12", "close": 2.82, "volume": 135460.0}, {"date": "2025-08-13", "close": 2.74, "volume": 131961.0}, {"date": "2025-08-14", "close": 2.7758, "volume": 63785.0}, {"date": "2025-08-15", "close": 2.8, "volume": 50703.0}, {"date": "2025-08-18", "close": 2.8, "volume": 120573.0}, {"date": "2025-08-19", "close": 2.84, "volume": 160439.0}, {"date": "2025-08-20", "close": 2.86, "volume": 51227.0}, {"date": "2025-08-21", "close": 2.8, "volume": 66123.0}, {"date": "2025-08-22", "close": 2.98, "volume": 109353.0}, {"date": "2025-08-25", "close": 2.88, "volume": 179255.0}, {"date": "2025-08-26", "close": 2.93, "volume": 222606.0}, {"date": "2025-08-27", "close": 2.845, "volume": 188679.0}, {"date": "2025-08-28", "close": 2.94, "volume": 151597.0}, {"date": "2025-08-29", "close": 2.94, "volume": 97391.0}, {"date": "2025-09-02", "close": 3.285, "volume": 462495.0}, {"date": "2025-09-03", "close": 3.12, "volume": 61114.0}, {"date": "2025-09-04", "close": 3.23, "volume": 162836.0}, {"date": "2025-09-05", "close": 3.28, "volume": 149138.0}, {"date": "2025-09-08", "close": 3.21, "volume": 126248.0}, {"date": "2025-09-09", "close": 3.32, "volume": 105239.0}, {"date": "2025-09-10", "close": 3.23, "volume": 77454.0}, {"date": "2025-09-11", "close": 3.24, "volume": 102183.0}, {"date": "2025-09-12", "close": 3.59, "volume": 324473.0}, {"date": "2025-09-15", "close": 3.46, "volume": 89905.0}, {"date": "2025-09-16", "close": 3.37, "volume": 158553.0}, {"date": "2025-09-17", "close": 3.35, "volume": 98764.0}, {"date": "2025-09-18", "close": 3.54, "volume": 167154.0}, {"date": "2025-09-19", "close": 3.64, "volume": 244718.0}, {"date": "2025-09-22", "close": 3.7, "volume": 271149.0}, {"date": "2025-09-23", "close": 3.65, "volume": 142755.0}, {"date": "2025-09-24", "close": 3.7, "volume": 114800.0}, {"date": "2025-09-25", "close": 3.67, "volume": 140646.0}, {"date": "2025-09-26", "close": 3.66, "volume": 115925.0}, {"date": "2025-09-29", "close": 3.67, "volume": 81400.0}, {"date": "2025-09-30", "close": 3.67, "volume": 142627.0}, {"date": "2025-10-01", "close": 3.69, "volume": 95833.0}, {"date": "2025-10-02", "close": 3.68, "volume": 65784.0}, {"date": "2025-10-03", "close": 3.76, "volume": 100650.0}, {"date": "2025-10-06", "close": 3.88, "volume": 222459.0}, {"date": "2025-10-07", "close": 3.96, "volume": 429030.0}, {"date": "2025-10-08", "close": 3.99, "volume": 500643.0}, {"date": "2025-10-09", "close": 3.68, "volume": 573941.0}, {"date": "2025-10-10", "close": 3.48, "volume": 244760.0}, {"date": "2025-10-13", "close": 3.18, "volume": 385679.0}, {"date": "2025-10-14", "close": 3.03, "volume": 182616.0}, {"date": "2025-10-15", "close": 3.25, "volume": 66602.0}, {"date": "2025-10-16", "close": 2.98, "volume": 181909.0}, {"date": "2025-10-17", "close": 2.87, "volume": 76140.0}, {"date": "2025-10-20", "close": 2.98, "volume": 45593.0}, {"date": "2025-10-21", "close": 2.86, "volume": 36533.0}, {"date": "2025-10-22", "close": 2.89, "volume": 45797.0}, {"date": "2025-10-23", "close": 3.11, "volume": 40865.0}, {"date": "2025-10-24", "close": 3.12, "volume": 48001.0}, {"date": "2025-10-27", "close": 3.13, "volume": 141546.0}, {"date": "2025-10-28", "close": 3.12, "volume": 77407.0}, {"date": "2025-10-29", "close": 3.01, "volume": 138898.0}, {"date": "2025-10-30", "close": 2.95, "volume": 168049.0}, {"date": "2025-10-31", "close": 3.02, "volume": 100252.0}, {"date": "2025-11-03", "close": 2.9, "volume": 53576.0}, {"date": "2025-11-04", "close": 2.73, "volume": 34819.0}, {"date": "2025-11-05", "close": 2.68, "volume": 41055.0}, {"date": "2025-11-06", "close": 2.72, "volume": 116342.0}, {"date": "2025-11-07", "close": 2.36, "volume": 250067.0}, {"date": "2025-11-10", "close": 2.6, "volume": 103686.0}, {"date": "2025-11-11", "close": 2.7, "volume": 75256.0}, {"date": "2025-11-12", "close": 2.8, "volume": 77542.0}, {"date": "2025-11-13", "close": 2.82, "volume": 59825.0}, {"date": "2025-11-14", "close": 3.16, "volume": 271830.0}, {"date": "2025-11-17", "close": 2.97, "volume": 138011.0}, {"date": "2025-11-18", "close": 3.03, "volume": 81226.0}, {"date": "2025-11-19", "close": 3.0, "volume": 112941.0}, {"date": "2025-11-20", "close": 3.17, "volume": 188851.0}, {"date": "2025-11-21", "close": 2.96, "volume": 232821.0}, {"date": "2025-11-24", "close": 2.89, "volume": 169926.0}, {"date": "2025-11-25", "close": 2.9, "volume": 70843.0}, {"date": "2025-11-26", "close": 2.9, "volume": 116637.0}, {"date": "2025-11-28", "close": 2.72, "volume": 55610.0}, {"date": "2025-12-01", "close": 2.74, "volume": 78037.0}, {"date": "2025-12-02", "close": 2.69, "volume": 21406.0}, {"date": "2025-12-03", "close": 2.88, "volume": 59630.0}, {"date": "2025-12-04", "close": 2.97, "volume": 37609.0}, {"date": "2025-12-05", "close": 2.84, "volume": 52316.0}, {"date": "2025-12-08", "close": 3.02, "volume": 183845.0}, {"date": "2025-12-09", "close": 2.86, "volume": 84568.0}, {"date": "2025-12-10", "close": 2.84, "volume": 24289.0}, {"date": "2025-12-11", "close": 2.75, "volume": 40001.0}, {"date": "2025-12-12", "close": 2.69, "volume": 19828.0}, {"date": "2025-12-15", "close": 2.6, "volume": 41789.0}, {"date": "2025-12-16", "close": 2.54, "volume": 47524.0}, {"date": "2025-12-17", "close": 2.35, "volume": 84520.0}, {"date": "2025-12-18", "close": 2.37, "volume": 44751.0}, {"date": "2025-12-19", "close": 2.43, "volume": 54286.0}, {"date": "2025-12-22", "close": 2.36, "volume": 38454.0}, {"date": "2025-12-23", "close": 2.45, "volume": 19658.0}, {"date": "2025-12-24", "close": 2.41, "volume": 3426.0}, {"date": "2025-12-26", "close": 2.38, "volume": 19093.0}, {"date": "2025-12-29", "close": 2.32, "volume": 19693.0}, {"date": "2025-12-30", "close": 2.2, "volume": 85870.0}, {"date": "2025-12-31", "close": 2.1, "volume": 64427.0}, {"date": "2026-01-02", "close": 2.31, "volume": 181949.0}, {"date": "2026-01-05", "close": 2.49, "volume": 54908.0}, {"date": "2026-01-06", "close": 2.39, "volume": 30397.0}, {"date": "2026-01-07", "close": 2.325, "volume": 20016.0}, {"date": "2026-01-08", "close": 2.4, "volume": 36010.0}, {"date": "2026-01-09", "close": 2.43, "volume": 14572.0}, {"date": "2026-01-12", "close": 2.39, "volume": 12665.0}, {"date": "2026-01-13", "close": 2.28, "volume": 46264.0}, {"date": "2026-01-14", "close": 2.27, "volume": 43794.0}, {"date": "2026-01-15", "close": 2.14, "volume": 50404.0}, {"date": "2026-01-16", "close": 2.305, "volume": 30552.0}, {"date": "2026-01-20", "close": 2.175, "volume": 43897.0}, {"date": "2026-01-21", "close": 2.18, "volume": 31670.0}, {"date": "2026-01-22", "close": 2.12, "volume": 29718.0}, {"date": "2026-01-23", "close": 2.09, "volume": 57338.0}, {"date": "2026-01-26", "close": 2.06, "volume": 38829.0}, {"date": "2026-01-27", "close": 1.995, "volume": 61205.0}, {"date": "2026-01-28", "close": 2.0, "volume": 105297.0}, {"date": "2026-01-29", "close": 1.95, "volume": 37923.0}, {"date": "2026-01-30", "close": 2.03, "volume": 33457.0}, {"date": "2026-02-02", "close": 1.91, "volume": 18141.0}, {"date": "2026-02-03", "close": 1.62, "volume": 88721.0}, {"date": "2026-02-04", "close": 1.52, "volume": 93199.0}, {"date": "2026-02-05", "close": 1.56, "volume": 301469.0}, {"date": "2026-02-06", "close": 1.38, "volume": 60039.0}, {"date": "2026-02-09", "close": 1.4, "volume": 38462.0}, {"date": "2026-02-10", "close": 1.34, "volume": 43121.0}, {"date": "2026-02-11", "close": 1.37, "volume": 370676.0}, {"date": "2026-02-12", "close": 1.25, "volume": 38263.0}, {"date": "2026-02-13", "close": 1.39, "volume": 123824.0}, {"date": "2026-02-17", "close": 1.27, "volume": 55155.0}, {"date": "2026-02-18", "close": 1.18, "volume": 45496.0}, {"date": "2026-02-19", "close": 1.24, "volume": 40822.0}, {"date": "2026-02-20", "close": 1.21, "volume": 336080.0}, {"date": "2026-02-23", "close": 1.22, "volume": 33222.0}, {"date": "2026-02-24", "close": 1.26, "volume": 35018.0}, {"date": "2026-02-25", "close": 1.19, "volume": 43576.0}, {"date": "2026-02-26", "close": 1.19, "volume": 70382.0}, {"date": "2026-02-27", "close": 1.2, "volume": 40510.0}, {"date": "2026-03-02", "close": 1.21, "volume": 53355.0}, {"date": "2026-03-03", "close": 1.16, "volume": 20554.0}, {"date": "2026-03-04", "close": 1.23, "volume": 19456.0}, {"date": "2026-03-05", "close": 1.29, "volume": 17025.0}, {"date": "2026-03-06", "close": 1.2, "volume": 22929.0}, {"date": "2026-03-09", "close": 1.17, "volume": 12238.0}, {"date": "2026-03-10", "close": 1.19, "volume": 17220.0}, {"date": "2026-03-11", "close": 1.23, "volume": 20327.0}, {"date": "2026-03-12", "close": 1.24, "volume": 26642.0}, {"date": "2026-03-13", "close": 1.24, "volume": 27144.0}, {"date": "2026-03-16", "close": 1.23, "volume": 33329.0}, {"date": "2026-03-17", "close": 1.17, "volume": 15588.0}, {"date": "2026-03-18", "close": 1.2, "volume": 14158.0}, {"date": "2026-03-19", "close": 1.1102, "volume": 12226.0}, {"date": "2026-03-20", "close": 1.01, "volume": 69056.0}, {"date": "2026-03-23", "close": 1.01, "volume": 24487.0}, {"date": "2026-03-24", "close": 1.05, "volume": 51724.0}, {"date": "2026-03-25", "close": 1.09, "volume": 36828.0}, {"date": "2026-03-26", "close": 1.21, "volume": 108560.0}, {"date": "2026-03-27", "close": 1.13, "volume": 33877.0}, {"date": "2026-03-30", "close": 1.11, "volume": 5035.0}, {"date": "2026-03-31", "close": 1.15, "volume": 18935.0}, {"date": "2026-04-01", "close": 1.12, "volume": 11988.0}, {"date": "2026-04-02", "close": 1.08, "volume": 39196.0}, {"date": "2026-04-06", "close": 1.08, "volume": 7371.0}, {"date": "2026-04-07", "close": 1.09, "volume": 2066.0}, {"date": "2026-04-08", "close": 1.105, "volume": 6762.0}, {"date": "2026-04-09", "close": 1.1, "volume": 18211.0}, {"date": "2026-04-10", "close": 1.11, "volume": 10408.0}, {"date": "2026-04-13", "close": 1.17, "volume": 24140.0}, {"date": "2026-04-14", "close": 1.2, "volume": 39788.0}, {"date": "2026-04-15", "close": 1.22, "volume": 31738.0}, {"date": "2026-04-16", "close": 1.1, "volume": 30191.0}, {"date": "2026-04-17", "close": 1.36, "volume": 416640.0}, {"date": "2026-04-20", "close": 1.33, "volume": 221086.0}, {"date": "2026-04-21", "close": 1.28, "volume": 24171.0}, {"date": "2026-04-22", "close": 1.27, "volume": 21900.0}, {"date": "2026-04-23", "close": 1.15, "volume": 108168.0}, {"date": "2026-04-24", "close": 1.11, "volume": 49967.0}, {"date": "2026-04-27", "close": 1.01, "volume": 99721.0}, {"date": "2026-04-28", "close": 1.08, "volume": 54875.0}, {"date": "2026-04-29", "close": 1.12, "volume": 27231.0}, {"date": "2026-04-30", "close": 1.09, "volume": 19030.0}, {"date": "2026-05-01", "close": 1.06, "volume": 70353.0}, {"date": "2026-05-04", "close": 1.03, "volume": 30076.0}, {"date": "2026-05-05", "close": 1.06, "volume": 40927.0}, {"date": "2026-05-06", "close": 1.11, "volume": 41474.0}, {"date": "2026-05-07", "close": 1.03, "volume": 63975.0}, {"date": "2026-05-08", "close": 0.9514, "volume": 699461.0}, {"date": "2026-05-11", "close": 1.0, "volume": 242691.0}, {"date": "2026-05-12", "close": 0.9818, "volume": 122252.0}, {"date": "2026-05-13", "close": 0.9591, "volume": 107644.0}, {"date": "2026-05-14", "close": 0.984, "volume": 129129.0}, {"date": "2026-05-15", "close": 0.93, "volume": 140569.0}, {"date": "2026-05-18", "close": 0.8717, "volume": 100199.0}, {"date": "2026-05-19", "close": 0.8681, "volume": 125216.0}, {"date": "2026-05-20", "close": 0.8755, "volume": 148322.0}, {"date": "2026-05-21", "close": 1.01, "volume": 69166.0}, {"date": "2026-05-22", "close": 1.06, "volume": 77516.0}, {"date": "2026-05-26", "close": 1.03, "volume": 86177.0}, {"date": "2026-05-27", "close": 1.08, "volume": 53475.0}, {"date": "2026-05-28", "close": 1.055, "volume": 86585.0}, {"date": "2026-05-29", "close": 1.05, "volume": 56134.0}, {"date": "2026-06-01", "close": 1.07, "volume": 42312.0}, {"date": "2026-06-02", "close": 1.06, "volume": 87764.0}, {"date": "2026-06-03", "close": 1.03, "volume": 217984.0}, {"date": "2026-06-04", "close": 0.87, "volume": 203559.0}, {"date": "2026-06-05", "close": 0.889, "volume": 151563.0}, {"date": "2026-06-08", "close": 0.913, "volume": 164981.0}, {"date": "2026-06-09", "close": 0.9929, "volume": 232545.0}, {"date": "2026-06-10", "close": 1.05, "volume": 125498.0}, {"date": "2026-06-11", "close": 1.14, "volume": 130424.0}, {"date": "2026-06-12", "close": 1.08, "volume": 36410.0}, {"date": "2026-06-15", "close": 1.06, "volume": 40954.0}, {"date": "2026-06-16", "close": 1.06, "volume": 41232.0}, {"date": "2026-06-17", "close": 1.02, "volume": 42337.0}, {"date": "2026-06-18", "close": 1.01, "volume": 69133.0}, {"date": "2026-06-22", "close": 1.01, "volume": 47821.0}, {"date": "2026-06-23", "close": 1.03, "volume": 107379.0}, {"date": "2026-06-24", "close": 1.0, "volume": 63032.0}, {"date": "2026-06-25", "close": 0.98, "volume": 78057.0}, {"date": "2026-06-26", "close": 0.961, "volume": 22363.0}, {"date": "2026-06-29", "close": 0.975, "volume": 30008.0}, {"date": "2026-06-30", "close": 0.965, "volume": 8820.0}, {"date": "2026-07-01", "close": 0.9304, "volume": 26836.0}, {"date": "2026-07-02", "close": 0.9191, "volume": 27311.0}, {"date": "2026-07-06", "close": 0.99, "volume": 46020.0}, {"date": "2026-07-07", "close": 1.0, "volume": 42069.0}, {"date": "2026-07-08", "close": 1.0, "volume": 39396.0}, {"date": "2026-07-09", "close": 0.984, "volume": 15245.0}, {"date": "2026-07-10", "close": 0.991, "volume": 33322.0}, {"date": "2026-07-13", "close": 0.99, "volume": 30230.0}, {"date": "2026-07-14", "close": 0.99, "volume": 19168.0}, {"date": "2026-07-15", "close": 0.9552, "volume": 23489.0}, {"date": "2026-07-16", "close": 0.935, "volume": 15232.0}, {"date": "2026-07-17", "close": 0.9, "volume": 27490.0}, {"date": "2026-07-20", "close": 0.8419, "volume": 37057.0}, {"date": "2026-07-21", "close": 0.9105, "volume": 28648.0}, {"date": "2026-07-22", "close": 0.8628, "volume": 13535.0}, {"date": "2026-07-23", "close": 0.8612, "volume": 24941.0}, {"date": "2026-07-24", "close": 0.8301, "volume": 13493.0}, {"date": "2026-07-27", "close": 0.82, "volume": 40637.0}, {"date": "2026-07-28", "close": 0.938, "volume": 120304.0}, {"date": "2026-07-29", "close": 0.9241, "volume": 31402.0}, {"date": "2026-07-30", "close": 0.92, "volume": 32837.0}, {"date": "2026-07-31", "close": 0.95, "volume": 57310.0}, {"date": "2026-08-03", "close": 1.01, "volume": 47719.0}, {"date": "2026-08-04", "close": 0.9493, "volume": 22573.0}, {"date": "2026-08-05", "close": 0.9242, "volume": 14155.0}, {"date": "2026-08-06", "close": 0.865, "volume": 17217.0}, {"date": "2026-08-07", "close": 0.8931, "volume": 12049.0}, {"date": "2026-08-10", "close": 0.87, "volume": 9009.0}, {"date": "2026-08-11", "close": 0.8978, "volume": 21140.0}, {"date": "2026-08-12", "close": 0.8779, "volume": 123312.0}, {"date": "2026-08-13", "close": 0.8181, "volume": 26961.0}, {"date": "2026-08-14", "close": 0.77, "volume": 21181.0}, {"date": "2026-08-17", "close": 0.8197, "volume": 38800.0}, {"date": "2026-08-18", "close": 0.7899, "volume": 17107.0}, {"date": "2026-08-19", "close": 0.75, "volume": 21850.0}, {"date": "2026-08-20", "close": 0.745, "volume": 29878.0}, {"date": "2026-08-21", "close": 0.7888, "volume": 112492.0}, {"date": "2026-08-24", "close": 0.7611, "volume": 38706.0}, {"date": "2026-08-25", "close": 0.7849, "volume": 16631.0}, {"date": "2026-08-26", "close": 0.8654, "volume": 78799.0}, {"date": "2026-08-27", "close": 0.8338, "volume": 52718.0}, {"date": "2026-08-28", "close": 0.8218, "volume": 17134.0}, {"date": "2026-08-31", "close": 0.772, "volume": 20820.0}, {"date": "2026-09-01", "close": 0.8, "volume": 32677.0}, {"date": "2026-09-02", "close": 0.7842, "volume": 11694.0}, {"date": "2026-09-03", "close": 0.8329, "volume": 22802.0}, {"date": "2026-09-04", "close": 0.9746, "volume": 70312.0}, {"date": "2026-09-08", "close": 1.03, "volume": 110849.0}, {"date": "2026-09-09", "close": 0.9619, "volume": 57163.0}, {"date": "2026-09-10", "close": 0.9303, "volume": 1003.0}, {"date": "2026-09-11", "close": 0.8762, "volume": 4982.0}, {"date": "2026-09-14", "close": 1.01, "volume": 3055547.0}, {"date": "2026-09-15", "close": 1.03, "volume": 143808.0}, {"date": "2026-09-16", "close": 1.02, "volume": 45549.0}, {"date": "2026-09-17", "close": 0.9861, "volume": 44355.0}, {"date": "2026-09-18", "close": 1.01, "volume": 79108.0}], "refreshing": true}