{"ticker": "MLSS", "overview": {"cik": "855683", "ticker": "MLSS", "name": "MILESTONE SCIENTIFIC INC.", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "EFFECT", "date": "2026-09-28", "title": "Form EFFECT", "accession": "9999999995-26-003082", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-18", "title": "Form S-3/A", "accession": "0001493152-26-043419", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-08", "title": "Employee share plan", "accession": "0001493152-26-041803", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-08", "title": "Shelf registration", "accession": "0001493152-26-041795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037761", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035574", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035264", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030044", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-22", "title": "Proxy statement", "accession": "0001493152-26-029558", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-10", "title": "Form PRER14A", "accession": "0001493152-26-028086", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-09", "title": "Form EFFECT", "accession": "9999999995-26-001935", "price_sensitive": false}, {"form": "424B1", "date": "2026-06-09", "title": "Form 424B1", "accession": "0001493152-26-027932", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-08", "title": "Form CORRESP", "accession": "0001493152-26-027804", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-08", "title": "Form UPLOAD", "accession": "0000000000-26-005746", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0001493152-26-027544", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-02", "title": "Shelf registration", "accession": "0001493152-26-026888", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022701", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021512", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021506", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-05", "title": "Form 10-K/A", "accession": "0001493152-26-021293", "price_sensitive": false}, {"form": "D", "date": "2026-04-23", "title": "Form D", "accession": "0001493152-26-018601", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018231", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014892", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014117", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009581", "price_sensitive": true}]}, "description": "MILESTONE SCIENTIFIC INC. trades as MLSS on the NYSE American and is registered in the United States, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 211 insider filings for the company, from May 2007 to October 2025. Across those, 12 insiders disclosed 21 open-market purchases totalling $4.65M against 77 sales totalling $3.78M. The most recent filing on record is dated 24 October 2025.", "exchange": "NYSE American", "stats": {"buy_n": 21, "buy_sum": 4647314.28, "sell_n": 77, "sell_sum": 3778595.9272, "net": 868718.3528000005, "insiders": 12, "first_date": "2007-05-29", "last_date": "2025-10-24"}, "metrics": {"ticker": "MLSS", "has_prices": true, "as_of": "2026-10-08", "last": 0.36, "prev_close": 0.37, "change": -0.010000000000000009, "change_pct": -0.027027027027027053, "session_volume": 70553.0, "vwap_5": 0.36925070361164086, "vwap_20": 0.38981608813696234, "vwap_60": 0.4544976464829306, "vwap_250": 0.3131057074396758, "high_52w": 0.553, "low_52w": 0.2464, "avg_volume_20": 93590.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-25-020077", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 84883.8219, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whale sells $85K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000149315225020077/0001493152-25-020077-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539496}, {"id": "0001493152-25-019114", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 28472.1918, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whale sells $28K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000149315225019114/0001493152-25-019114-index.htm", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543816}, {"id": "0001493152-25-018483", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 27272.915800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whale sells $27K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000149315225018483/0001493152-25-018483-index.htm", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553896}, {"id": "0001437749-25-030794", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whale sells $18K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925030794/0001437749-25-030794-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562536}, {"id": "0001437749-25-030744", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8636.211, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big holder trims $9K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925030744/0001437749-25-030744-index.htm", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569736}, {"id": "0001437749-25-029170", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5940.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "10% owner sells $6K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925029170/0001437749-25-029170-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601416}, {"id": "0001437749-25-023233", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "10% owner sells $6K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925023233/0001437749-25-023233-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682056}, {"id": "0001437749-25-022536", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 62798.3803, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big holder trims $63K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925022536/0001437749-25-022536-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 695016}, {"id": "0001437749-25-022001", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21881.6032, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "10% owner sells $22K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925022001/0001437749-25-022001-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706536}, {"id": "0001437749-25-020823", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10490.9656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The whale sells $10K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925020823/0001437749-25-020823-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723816}, {"id": "0001437749-25-020381", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21464.894, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big holder trims $21K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925020381/0001437749-25-020381-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733896}, {"id": "0001437749-25-020077", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 45713.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big holder trims $46K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925020077/0001437749-25-020077-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735336}, {"id": "0001437749-25-019933", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 78713.072, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big holder trims $79K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019933/0001437749-25-019933-index.htm", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741096}, {"id": "0001437749-25-019682", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12963.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big holder trims $13K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019682/0001437749-25-019682-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743976}, {"id": "0001437749-25-019286", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 20744.2226, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Big holder trims $21K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019286/0001437749-25-019286-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746856}, {"id": "0001437749-25-019021", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16912.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "10% owner sells $17K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019021/0001437749-25-019021-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752616}, {"id": "0001437749-24-038113", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Michael McGeehan", "who_key": "McGeehan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15532.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member offloads $16K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924038113/0001437749-24-038113-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984456}, {"id": "0001437749-24-031909", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Leonard Osser", "who_key": "OSSER LEONARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100425.12000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Boardroom sells $100K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924031909/0001437749-24-031909-index.htm", "trade_date": "2024-10-22", "timestamp": "2024-10-22", "mins": 1067976}, {"id": "0001437749-24-030125", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Michael McGeehan", "who_key": "McGeehan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 209.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Boardroom sells $209 of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924030125/0001437749-24-030125-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108296}, {"id": "0001437749-24-029896", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Michael McGeehan", "who_key": "McGeehan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "A director trims MLSS: $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924029896/0001437749-24-029896-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114056}, {"id": "0001437749-24-028153", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Giandomenico Trombetta", "who_key": "Trombetta Giandomenico", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99996.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924028153/0001437749-24-028153-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147176}, {"id": "0001437749-24-028154", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Leonard Osser", "who_key": "OSSER LEONARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99996.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924028154/0001437749-24-028154-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147176}, {"id": "0001437749-24-028155", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120000.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924028155/0001437749-24-028155-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147176}, {"id": "0001437749-24-028157", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Michael McGeehan", "who_key": "McGeehan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 109968.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924028157/0001437749-24-028157-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147176}, {"id": "0001437749-24-028158", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Benedetta I. Casamento", "who_key": "CASAMENTO BENEDETTA I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 120002.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924028158/0001437749-24-028158-index.htm", "trade_date": "2024-08-28", "timestamp": "2024-08-28", "mins": 1147176}, {"id": "0001437749-24-027506", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Leonard Osser", "who_key": "OSSER LEONARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 134817.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Boardroom sells $135K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924027506/0001437749-24-027506-index.htm", "trade_date": "2024-08-21", "timestamp": "2024-08-21", "mins": 1157256}, {"id": "0001437749-24-012873", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12169.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924012873/0001437749-24-012873-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330056}, {"id": "0001437749-24-012753", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30275.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924012753/0001437749-24-012753-index.htm", "trade_date": "2024-04-22", "timestamp": "2024-04-22", "mins": 1331496}, {"id": "0001437749-23-034307", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774923034307/0001437749-23-034307-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523016}, {"id": "0001437749-23-028784", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Giandomenico Trombetta", "who_key": "Trombetta Giandomenico", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3258.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director files routine paperwork on MLSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774923028784/0001437749-23-028784-index.htm", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593576}], "recent_buys": [{"id": "0001437749-22-029407", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27663.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The boardroom is buying: $28K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922029407/0001437749-22-029407-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037096}, {"id": "0001437749-22-028108", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27958.9, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member picks up $28K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922028108/0001437749-22-028108-index.htm", "trade_date": "2022-11-23", "timestamp": "2022-11-23", "mins": 2074536}, {"id": "0001437749-22-027933", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34589.079999999994, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Director buys $35K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922027933/0001437749-22-027933-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075976}, {"id": "0001437749-22-015242", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7290.0, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "The boardroom is buying: $7K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922015242/0001437749-22-015242-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304936}, {"id": "0001437749-22-015089", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4216.0, "score": 23.7, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "A director backs MLSS with $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922015089/0001437749-22-015089-index.htm", "trade_date": "2022-06-15", "timestamp": "2022-06-15", "mins": 2306376}, {"id": "0001437749-22-015029", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8466.4, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MLSS lands a director's $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922015029/0001437749-22-015029-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307816}, {"id": "0001437749-22-014163", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48817.39, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board insider adds $49K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922014163/0001437749-22-014163-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326536}, {"id": "0001437749-22-013762", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11755.12, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Board member picks up $12K of MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922013762/0001437749-22-013762-index.htm", "trade_date": "2022-05-25", "timestamp": "2022-05-25", "mins": 2336616}, {"id": "0001437749-20-016648", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Leonard Osser", "who_key": "OSSER LEONARD", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37014.6, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "CEO loads up: $37K into MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774920016648/0001437749-20-016648-index.htm", "trade_date": "2020-08-04", "timestamp": "2020-08-04", "mins": 3285576}, {"id": "0001437749-19-003425", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Giandomenico Trombetta", "who_key": "Trombetta Giandomenico", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250000.09999999998, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders pile into MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774919003425/0001437749-19-003425-index.htm", "trade_date": "2019-02-08", "timestamp": "2019-02-08", "mins": 4067496}, {"id": "0001437749-19-003424", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Michael McGeehan", "who_key": "McGeehan Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29749.999999999996, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "4 insiders now buying MLSS", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774919003424/0001437749-19-003424-index.htm", "trade_date": "2019-02-06", "timestamp": "2019-02-06", "mins": 4070376}, {"id": "0001437749-19-002118", "src": "INSIDERS", "ticker": "MLSS", "cik": "855683", "company": "MILESTONE SCIENTIFIC INC.", "company_raw": "MILESTONE SCIENTIFIC INC.", "who": "Leonard Osser", "who_key": "OSSER LEONARD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99750.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "MLSS draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774919002118/0001437749-19-002118-index.htm", "trade_date": "2019-02-06", "timestamp": "2019-02-06", "mins": 4070376}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Milestone Scientific, Inc. Common Stock", "new_value": "MILESTONE SCIENTIFIC INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000855683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000855683", "applied": 1, "detected_at": "2026-10-26T02:17:08.429533"}]}, "key_people": [{"who": "Giandomenico Trombetta", "who_key": "Trombetta Giandomenico", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 2259624.34, "sold": 403540.16000000003, "net": 1856084.1799999997, "trades": 7, "top_score": 62.1, "lean": "buying", "history": [{"action": "SELL", "amount": 38500.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921002786/0001437749-21-002786-index.htm"}, {"action": "SELL", "amount": 33534.16, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921002237/0001437749-21-002237-index.htm"}, {"action": "SELL", "amount": 116256.0, "date": "2021-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921002124/0001437749-21-002124-index.htm"}, {"action": "SELL", "amount": 215250.0, "date": "2021-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921001856/0001437749-21-001856-index.htm"}, {"action": "BUY", "amount": 250000.09999999998, "date": "2019-02-08", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774919003425/0001437749-19-003425-index.htm"}, {"action": "BUY", "amount": 9624.24, "date": "2017-10-06", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774917017838/0001437749-17-017838-index.htm"}, {"action": "BUY", "amount": 2000000.0, "date": "2016-06-29", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000089924316023910/0000899243-16-023910-index.htm"}], "latest": {"action": "SELL", "amount": 38500.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921002786/0001437749-21-002786-index.htm"}}, {"who": "S.r.l. bp4", "who_key": "BP4 S.r.l.", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 2000000.0, "sold": 471737.2682, "net": 1528262.7318, "trades": 17, "top_score": 62.1, "lean": "buying", "history": [{"action": "SELL", "amount": 84883.8219, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000149315225020077/0001493152-25-020077-index.htm"}, {"action": "SELL", "amount": 28472.1918, "date": "2025-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000149315225019114/0001493152-25-019114-index.htm"}, {"action": "SELL", "amount": 27272.915800000002, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000149315225018483/0001493152-25-018483-index.htm"}, {"action": "SELL", "amount": 18450.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925030794/0001437749-25-030794-index.htm"}, {"action": "SELL", "amount": 8636.211, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925030744/0001437749-25-030744-index.htm"}, {"action": "SELL", "amount": 5940.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925029170/0001437749-25-029170-index.htm"}, {"action": "SELL", "amount": 6400.0, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925023233/0001437749-25-023233-index.htm"}, {"action": "SELL", "amount": 62798.3803, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925022536/0001437749-25-022536-index.htm"}, {"action": "SELL", "amount": 21881.6032, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925022001/0001437749-25-022001-index.htm"}, {"action": "SELL", "amount": 10490.9656, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925020823/0001437749-25-020823-index.htm"}, {"action": "SELL", "amount": 21464.894, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925020381/0001437749-25-020381-index.htm"}, {"action": "SELL", "amount": 45713.67, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925020077/0001437749-25-020077-index.htm"}, {"action": "SELL", "amount": 78713.072, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019933/0001437749-25-019933-index.htm"}, {"action": "SELL", "amount": 12963.0, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019682/0001437749-25-019682-index.htm"}, {"action": "SELL", "amount": 20744.2226, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019286/0001437749-25-019286-index.htm"}, {"action": "SELL", "amount": 16912.32, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774925019021/0001437749-25-019021-index.htm"}, {"action": "BUY", "amount": 2000000.0, "date": "2016-06-29", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000089924316023911/0000899243-16-023911-index.htm"}], "latest": {"action": "SELL", "amount": 84883.8219, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000149315225020077/0001493152-25-020077-index.htm"}}, {"who": "Leonard Osser", "who_key": "OSSER LEONARD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 151764.05, "sold": 1501613.22, "net": -1349849.17, "trades": 34, "top_score": 50.3, "lean": "selling", "history": [{"action": "SELL", "amount": 100425.12000000001, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924031909/0001437749-24-031909-index.htm"}, {"action": "SELL", "amount": 134817.35, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924027506/0001437749-24-027506-index.htm"}, {"action": "SELL", "amount": 11023.04, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922009275/0001437749-22-009275-index.htm"}, {"action": "SELL", "amount": 19952.0, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922008795/0001437749-22-008795-index.htm"}, {"action": "SELL", "amount": 29082.0, "date": "2022-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922008249/0001437749-22-008249-index.htm"}, {"action": "SELL", "amount": 9456.300000000001, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922007561/0001437749-22-007561-index.htm"}, {"action": "SELL", "amount": 19960.0, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922006942/0001437749-22-006942-index.htm"}, {"action": "SELL", "amount": 19993.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922006341/0001437749-22-006341-index.htm"}, {"action": "SELL", "amount": 19917.0, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922005579/0001437749-22-005579-index.htm"}, {"action": "SELL", "amount": 20007.0, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922005041/0001437749-22-005041-index.htm"}, {"action": "SELL", "amount": 19906.7, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922004196/0001437749-22-004196-index.htm"}, {"action": "SELL", "amount": 20040.0, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922003453/0001437749-22-003453-index.htm"}, {"action": "SELL", "amount": 19976.0, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922002764/0001437749-22-002764-index.htm"}, {"action": "SELL", "amount": 19981.35, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922002129/0001437749-22-002129-index.htm"}, {"action": "SELL", "amount": 20007.0, "date": "2022-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922001610/0001437749-22-001610-index.htm"}, {"action": "SELL", "amount": 19928.800000000003, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922001235/0001437749-22-001235-index.htm"}, {"action": "SELL", "amount": 19968.5, "date": "2022-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922000737/0001437749-22-000737-index.htm"}, {"action": "SELL", "amount": 9178.4, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922000556/0001437749-22-000556-index.htm"}, {"action": "SELL", "amount": 10750.0, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922000209/0001437749-22-000209-index.htm"}, {"action": "SELL", "amount": 19997.0, "date": "2021-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921029349/0001437749-21-029349-index.htm"}, {"action": "SELL", "amount": 19941.4, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921029048/0001437749-21-029048-index.htm"}, {"action": "SELL", "amount": 11754.0, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921028784/0001437749-21-028784-index.htm"}, {"action": "SELL", "amount": 8091.299999999999, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921028576/0001437749-21-028576-index.htm"}, {"action": "SELL", "amount": 192664.36000000002, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921000426/0001437749-21-000426-index.htm"}, {"action": "SELL", "amount": 23887.2, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921000323/0001437749-21-000323-index.htm"}], "latest": {"action": "SELL", "amount": 100425.12000000001, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774924031909/0001437749-24-031909-index.htm"}}, {"who": "Joseph D'Agostino", "who_key": "D'Agostino Joseph", "role": "CFO & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 861013.0, "net": -861013.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196000.0, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921000657/0001437749-21-000657-index.htm"}, {"action": "SELL", "amount": 94600.0, "date": "2021-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921000494/0001437749-21-000494-index.htm"}, {"action": "SELL", "amount": 110600.0, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921000354/0001437749-21-000354-index.htm"}, {"action": "SELL", "amount": 59000.0, "date": "2020-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774920026168/0001437749-20-026168-index.htm"}, {"action": "SELL", "amount": 62800.0, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774920025809/0001437749-20-025809-index.htm"}, {"action": "SELL", "amount": 78400.0, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774920025473/0001437749-20-025473-index.htm"}, {"action": "SELL", "amount": 55700.0, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774920025202/0001437749-20-025202-index.htm"}, {"action": "SELL", "amount": 51150.0, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774920024788/0001437749-20-024788-index.htm"}, {"action": "SELL", "amount": 33120.0, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774920012830/0001437749-20-012830-index.htm"}, {"action": "SELL", "amount": 48250.0, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774917021191/0001437749-17-021191-index.htm"}, {"action": "SELL", "amount": 55643.0, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774917020696/0001437749-17-020696-index.htm"}, {"action": "SELL", "amount": 15750.0, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774917020320/0001437749-17-020320-index.htm"}], "latest": {"action": "SELL", "amount": 196000.0, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921000657/0001437749-21-000657-index.htm"}}, {"who": "Leslie Bernhard", "who_key": "Bernhard Leslie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 368973.42, "net": -368973.42, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39634.0, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922029408/0001437749-22-029408-index.htm"}, {"action": "SELL", "amount": 9189.12, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922028107/0001437749-22-028107-index.htm"}, {"action": "SELL", "amount": 20429.440000000002, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922008409/0001437749-22-008409-index.htm"}, {"action": "SELL", "amount": 85770.86, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921022356/0001437749-21-022356-index.htm"}, {"action": "SELL", "amount": 168950.0, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774921003278/0001437749-21-003278-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2007-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000120919107042740/0001209191-07-042740-index.htm"}], "latest": {"action": "SELL", "amount": 39634.0, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922029408/0001437749-22-029408-index.htm"}}, {"who": "Neal I. Goldman", "who_key": "GOLDMAN NEAL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 170755.88999999998, "sold": 0, "net": 170755.88999999998, "trades": 8, "top_score": 36.1, "lean": "buying", "history": [{"action": "BUY", "amount": 27663.0, "date": "2022-12-19", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922029407/0001437749-22-029407-index.htm"}, {"action": "BUY", "amount": 27958.9, "date": "2022-11-23", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922028108/0001437749-22-028108-index.htm"}, {"action": "BUY", "amount": 34589.079999999994, "date": "2022-11-22", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922027933/0001437749-22-027933-index.htm"}, {"action": "BUY", "amount": 7290.0, "date": "2022-06-16", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922015242/0001437749-22-015242-index.htm"}, {"action": "BUY", "amount": 4216.0, "date": "2022-06-15", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922015089/0001437749-22-015089-index.htm"}, {"action": "BUY", "amount": 8466.4, "date": "2022-06-14", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922015029/0001437749-22-015029-index.htm"}, {"action": "BUY", "amount": 48817.39, "date": "2022-06-01", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922014163/0001437749-22-014163-index.htm"}, {"action": "BUY", "amount": 11755.12, "date": "2022-05-25", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922013762/0001437749-22-013762-index.htm"}], "latest": {"action": "BUY", "amount": 27663.0, "date": "2022-12-19", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922029407/0001437749-22-029407-index.htm"}}, {"who": "Cardenas Pablo Felipe Serna", "who_key": "Serna Cardenas Pablo Felipe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 93027.259, "net": -93027.259, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32650.0, "date": "2014-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000120919115004358/0001209191-15-004358-index.htm"}, {"action": "SELL", "amount": 39063.099, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000120919114053748/0001209191-14-053748-index.htm"}, {"action": "SELL", "amount": 21314.16, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000120919114036875/0001209191-14-036875-index.htm"}], "latest": {"action": "SELL", "amount": 32650.0, "date": "2014-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000120919115004358/0001209191-15-004358-index.htm"}}, {"who": "Leonard M. Schiller", "who_key": "SCHILLER LEONARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11250.0, "sold": 42050.0, "net": -30800.0, "trades": 2, "top_score": 28.7, "lean": "selling", "history": [{"action": "SELL", "amount": 42050.0, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922008408/0001437749-22-008408-index.htm"}, {"action": "BUY", "amount": 11250.0, "date": "2016-12-16", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774916043572/0001437749-16-043572-index.htm"}], "latest": {"action": "SELL", "amount": 42050.0, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/855683/000143774922008408/0001437749-22-008408-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-09-28", "title": "Form EFFECT", "accession": "9999999995-26-003082", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-18", "title": "Form S-3/A", "accession": "0001493152-26-043419", "price_sensitive": false}, {"form": "S-8", "date": "2026-09-08", "title": "Employee share plan", "accession": "0001493152-26-041803", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-08", "title": "Shelf registration", "accession": "0001493152-26-041795", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001493152-26-037761", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035574", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035264", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030044", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-22", "title": "Proxy statement", "accession": "0001493152-26-029558", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-06-10", "title": "Form PRER14A", "accession": "0001493152-26-028086", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-09", "title": "Form EFFECT", "accession": "9999999995-26-001935", "price_sensitive": false}, {"form": "424B1", "date": "2026-06-09", "title": "Form 424B1", "accession": "0001493152-26-027932", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-08", "title": "Form CORRESP", "accession": "0001493152-26-027804", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-08", "title": "Form UPLOAD", "accession": "0000000000-26-005746", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "Form PRE 14A", "accession": "0001493152-26-027544", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-02", "title": "Shelf registration", "accession": "0001493152-26-026888", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001493152-26-022701", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021512", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021506", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-05-05", "title": "Form 10-K/A", "accession": "0001493152-26-021293", "price_sensitive": false}, {"form": "D", "date": "2026-04-23", "title": "Form D", "accession": "0001493152-26-018601", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018231", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001493152-26-014892", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014117", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001493152-26-009581", "price_sensitive": true}], "performance": {"ticker": "MLSS", "has_prices": true, "summary": {"n": 21, "avg": -0.5089096621631518, "win_rate": 0.14285714285714285, "best": 0.0285714285714286, "worst": -0.8054054054054055, "as_of": "2026-10-08"}, "buys": [{"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27663.0, "date": "2022-12-19", "score": 33.1, "ref_price": 0.5192, "return": -0.3066255778120185}, {"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27958.9, "date": "2022-11-23", "score": 33.0, "ref_price": 0.574, "return": -0.37282229965156793}, {"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34589.079999999994, "date": "2022-11-22", "score": 34.3, "ref_price": 0.6271, "return": -0.425928878966672}, {"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7290.0, "date": "2022-06-16", "score": 26.1, "ref_price": 0.78, "return": -0.5384615384615385}, {"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4216.0, "date": "2022-06-15", "score": 23.7, "ref_price": 0.807, "return": -0.5539033457249071}, {"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8466.4, "date": "2022-06-14", "score": 26.8, "ref_price": 0.8001, "return": -0.5500562429696289}, {"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48817.39, "date": "2022-06-01", "score": 36.1, "ref_price": 0.921, "return": -0.6091205211726385}, {"who": "GOLDMAN NEAL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11755.12, "date": "2022-05-25", "score": 28.5, "ref_price": 0.9379, "return": -0.6161637701247468}, {"who": "OSSER LEONARD", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 37014.6, "date": "2020-08-04", "score": 44.0, "ref_price": 1.84, "return": -0.8043478260869564}, {"who": "Trombetta Giandomenico", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 250000.09999999998, "date": "2019-02-08", "score": 47.4, "ref_price": 0.375, "return": -0.040000000000000036}, {"who": "McGeehan Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29749.999999999996, "date": "2019-02-06", "score": 47.9, "ref_price": 0.35, "return": 0.0285714285714286}, {"who": "OSSER LEONARD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 99750.0, "date": "2019-02-06", "score": 50.3, "ref_price": 0.35, "return": 0.0285714285714286}, {"who": "Zelnick Edward J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5250.0, "date": "2019-02-06", "score": 33.6, "ref_price": 0.35, "return": 0.0285714285714286}, {"who": "Trombetta Giandomenico", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 9624.24, "date": "2017-10-06", "score": 27.4, "ref_price": 1.35, "return": -0.7333333333333334}, {"who": "Goldberger Daniel S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 5705.0, "date": "2017-08-18", "score": 49.9, "ref_price": 1.15, "return": -0.6869565217391305}, {"who": "Goldberger Daniel S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 5715.0, "date": "2017-08-17", "score": 34.9, "ref_price": 1.1, "return": -0.6727272727272727}, {"who": "SCHILLER LEONARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11250.0, "date": "2016-12-16", "score": 28.7, "ref_price": 1.3, "return": -0.7230769230769231}, {"who": "Zelnick Edward J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7500.0, "date": "2016-12-16", "score": 26.2, "ref_price": 1.3, "return": -0.7230769230769231}, {"who": "BP4 S.r.l.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 2000000.0, "date": "2016-06-29", "score": 62.1, "ref_price": 1.85, "return": -0.8054054054054055}, {"who": "Trombetta Giandomenico", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 2000000.0, "date": "2016-06-29", "score": 62.1, "ref_price": 1.85, "return": -0.8054054054054055}, {"who": "OSSER LEONARD", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 14999.449999999999, "date": "2013-05-31", "score": 39.5, "ref_price": 1.85, "return": -0.8054054054054055}]}, "price_series": [{"date": "2016-10-10", "close": 1.85, "volume": 12702.0}, {"date": "2016-10-11", "close": 1.8401, "volume": 6761.0}, {"date": "2016-10-12", "close": 1.81, "volume": 17989.0}, {"date": "2016-10-13", "close": 1.86, "volume": 17303.0}, {"date": "2016-10-14", "close": 1.9, "volume": 29498.0}, {"date": "2016-10-17", "close": 1.95, "volume": 20538.0}, {"date": "2016-10-18", "close": 1.95, "volume": 10639.0}, {"date": "2016-10-19", "close": 1.95, "volume": 16204.0}, {"date": "2016-10-20", "close": 2.0, "volume": 19916.0}, {"date": "2016-10-21", "close": 2.05, "volume": 12903.0}, {"date": "2016-10-24", "close": 1.95, "volume": 7089.0}, {"date": "2016-10-25", "close": 1.9, "volume": 771.0}, {"date": "2016-10-26", "close": 1.85, "volume": 1369.0}, {"date": "2016-10-27", "close": 1.85, "volume": 7533.0}, {"date": "2016-10-28", "close": 1.9, "volume": 500.0}, {"date": "2016-10-31", "close": 1.85, "volume": 787.0}, {"date": "2016-11-01", "close": 1.85, "volume": 6458.0}, {"date": "2016-11-02", "close": 1.9, "volume": 392.0}, {"date": "2016-11-03", "close": 1.85, "volume": 5543.0}, {"date": "2016-11-04", "close": 1.85, "volume": 11093.0}, {"date": "2016-11-07", "close": 1.8, "volume": 12331.0}, {"date": "2016-11-08", "close": 1.75, "volume": 203.0}, {"date": "2016-11-09", "close": 2.05, "volume": 23175.0}, {"date": "2016-11-10", "close": 1.9, "volume": 25441.0}, {"date": "2016-11-11", "close": 1.8, "volume": 4230.0}, {"date": "2016-11-14", "close": 1.8, "volume": 11294.0}, {"date": "2016-11-15", "close": 1.8, "volume": 8009.0}, {"date": "2016-11-16", "close": 1.8, "volume": null}, {"date": "2016-11-17", "close": 1.7, "volume": 20945.0}, {"date": "2016-11-18", "close": 1.7, "volume": 2400.0}, {"date": "2016-11-21", "close": 1.7, "volume": 4376.0}, {"date": "2016-11-22", "close": 1.75, "volume": 15621.0}, {"date": "2016-11-23", "close": 1.7, "volume": 3717.0}, {"date": "2016-11-25", "close": 1.7, "volume": 1060.0}, {"date": "2016-11-28", "close": 1.75, "volume": 9422.0}, {"date": "2016-11-29", "close": 1.695, "volume": 446.0}, {"date": "2016-11-30", "close": 1.75, "volume": 3994.0}, {"date": "2016-12-01", "close": 1.7, "volume": 4014.0}, {"date": "2016-12-02", "close": 1.7, "volume": 4864.0}, {"date": "2016-12-05", "close": 1.6, "volume": 20987.0}, {"date": "2016-12-06", "close": 1.5, "volume": 37788.0}, {"date": "2016-12-07", "close": 2.1, "volume": 32316.0}, {"date": "2016-12-08", "close": 1.65, "volume": 97780.0}, {"date": "2016-12-09", "close": 1.7, "volume": 14746.0}, {"date": "2016-12-12", "close": 1.7, "volume": 17115.0}, {"date": "2016-12-13", "close": 1.705, "volume": 2822.0}, {"date": "2016-12-14", "close": 1.8, "volume": 23571.0}, {"date": "2016-12-15", "close": 1.65, "volume": 25216.0}, {"date": "2016-12-16", "close": 1.3, "volume": 250408.0}, {"date": "2016-12-19", "close": 1.3, "volume": 55664.0}, {"date": "2016-12-20", "close": 1.4, "volume": 109886.0}, {"date": "2016-12-21", "close": 1.4, "volume": 43988.0}, {"date": "2016-12-22", "close": 1.4, "volume": 45720.0}, {"date": "2016-12-23", "close": 1.3, "volume": 118932.0}, {"date": "2016-12-27", "close": 1.35, "volume": 26840.0}, {"date": "2016-12-28", "close": 1.35, "volume": 61163.0}, {"date": "2016-12-29", "close": 1.4, "volume": 104147.0}, {"date": "2016-12-30", "close": 1.4, "volume": 178712.0}, {"date": "2017-01-03", "close": 1.3, "volume": 90633.0}, {"date": "2017-01-04", "close": 1.35, "volume": 48173.0}, {"date": "2017-01-05", "close": 1.3, "volume": 28904.0}, {"date": "2017-01-06", "close": 1.25, "volume": 98946.0}, {"date": "2017-01-09", "close": 1.25, "volume": 15818.0}, {"date": "2017-01-10", "close": 1.25, "volume": 16550.0}, {"date": "2017-01-11", "close": 1.25, "volume": 49821.0}, {"date": "2017-01-12", "close": 1.25, "volume": 3285.0}, {"date": "2017-01-13", "close": 1.35, "volume": 61466.0}, {"date": "2017-01-17", "close": 1.3, "volume": 15175.0}, {"date": "2017-01-18", "close": 1.45, "volume": 8544.0}, {"date": "2017-01-19", "close": 1.4, "volume": 24289.0}, {"date": "2017-01-20", "close": 1.4, "volume": 19221.0}, {"date": "2017-01-23", "close": 1.35, "volume": 3136.0}, {"date": "2017-01-24", "close": 1.3, "volume": 10261.0}, {"date": "2017-01-25", "close": 1.25, "volume": 77172.0}, {"date": "2017-01-26", "close": 1.25, "volume": 18013.0}, {"date": "2017-01-27", "close": 1.2, "volume": 37740.0}, {"date": "2017-01-30", "close": 1.25, "volume": 12015.0}, {"date": "2017-01-31", "close": 1.2, "volume": 46527.0}, {"date": "2017-02-01", "close": 1.2, "volume": 80932.0}, {"date": "2017-02-02", "close": 1.4, "volume": 112088.0}, {"date": "2017-02-03", "close": 1.45, "volume": 37236.0}, {"date": "2017-02-06", "close": 1.4, "volume": 21681.0}, {"date": "2017-02-07", "close": 1.4, "volume": 8136.0}, {"date": "2017-02-08", "close": 1.25, "volume": 30645.0}, {"date": "2017-02-09", "close": 1.35, "volume": 20832.0}, {"date": "2017-02-10", "close": 1.35, "volume": 13741.0}, {"date": "2017-02-13", "close": 1.395, "volume": 6384.0}, {"date": "2017-02-14", "close": 1.45, "volume": 9769.0}, {"date": "2017-02-15", "close": 1.5, "volume": 17755.0}, {"date": "2017-02-16", "close": 1.45, "volume": 2391.0}, {"date": "2017-02-17", "close": 1.45, "volume": 8198.0}, {"date": "2017-02-21", "close": 1.4395, "volume": 16486.0}, {"date": "2017-02-22", "close": 1.45, "volume": 1487.0}, {"date": "2017-02-23", "close": 1.4, "volume": 6358.0}, {"date": "2017-02-24", "close": 1.45, "volume": 2332.0}, {"date": "2017-02-27", "close": 1.5, "volume": 40173.0}, {"date": "2017-02-28", "close": 1.5, "volume": 74235.0}, {"date": "2017-03-01", "close": 1.55, "volume": 35390.0}, {"date": "2017-03-02", "close": 1.55, "volume": 89695.0}, {"date": "2017-03-03", "close": 1.525, "volume": 44936.0}, {"date": "2017-03-06", "close": 1.55, "volume": 25902.0}, {"date": "2017-03-07", "close": 1.55, "volume": 9105.0}, {"date": "2017-03-08", "close": 1.5, "volume": 233.0}, {"date": "2017-03-09", "close": 1.5, "volume": 20401.0}, {"date": "2017-03-10", "close": 1.5, "volume": 8552.0}, {"date": "2017-03-13", "close": 1.5, "volume": 4292.0}, {"date": "2017-03-14", "close": 1.5, "volume": 596.0}, {"date": "2017-03-15", "close": 1.45, "volume": 14860.0}, {"date": "2017-03-16", "close": 1.5375, "volume": 857.0}, {"date": "2017-03-17", "close": 1.6, "volume": 6150.0}, {"date": "2017-03-20", "close": 1.55, "volume": 5879.0}, {"date": "2017-03-21", "close": 1.5, "volume": 14031.0}, {"date": "2017-03-22", "close": 1.4, "volume": 23548.0}, {"date": "2017-03-23", "close": 1.4374, "volume": 1843.0}, {"date": "2017-03-24", "close": 1.4, "volume": 7681.0}, {"date": "2017-03-27", "close": 1.35, "volume": 28482.0}, {"date": "2017-03-28", "close": 1.4, "volume": 3920.0}, {"date": "2017-03-29", "close": 1.45, "volume": 787.0}, {"date": "2017-03-30", "close": 1.35, "volume": 11961.0}, {"date": "2017-03-31", "close": 1.35, "volume": 28168.0}, {"date": "2017-04-03", "close": 1.35, "volume": 14377.0}, {"date": "2017-04-04", "close": 1.345, "volume": 80653.0}, {"date": "2017-04-05", "close": 1.35, "volume": 21799.0}, {"date": "2017-04-06", "close": 1.35, "volume": 11997.0}, {"date": "2017-04-07", "close": 1.3, "volume": 26380.0}, {"date": "2017-04-10", "close": 1.3, "volume": 36007.0}, {"date": "2017-04-11", "close": 1.25, "volume": 17433.0}, {"date": "2017-04-12", "close": 1.25, "volume": 7617.0}, {"date": "2017-04-13", "close": 1.3, "volume": 9915.0}, {"date": "2017-04-17", "close": 1.3, "volume": 1099.0}, {"date": "2017-04-18", "close": 1.4, "volume": 5501.0}, {"date": "2017-04-19", "close": 1.4, "volume": 38822.0}, {"date": "2017-04-20", "close": 1.35, "volume": 24039.0}, {"date": "2017-04-21", "close": 1.35, "volume": 5250.0}, {"date": "2017-04-24", "close": 1.4, "volume": 30473.0}, {"date": "2017-04-25", "close": 1.35, "volume": 3167.0}, {"date": "2017-04-26", "close": 1.3, "volume": 6195.0}, {"date": "2017-04-27", "close": 1.25, "volume": 22005.0}, {"date": "2017-04-28", "close": 1.35, "volume": 22838.0}, {"date": "2017-05-01", "close": 1.25, "volume": 13282.0}, {"date": "2017-05-02", "close": 1.3, "volume": 24561.0}, {"date": "2017-05-03", "close": 1.3, "volume": 5488.0}, {"date": "2017-05-04", "close": 1.3, "volume": 244.0}, {"date": "2017-05-05", "close": 1.3, "volume": 563.0}, {"date": "2017-05-08", "close": 1.3115, "volume": 6711.0}, {"date": "2017-05-09", "close": 1.325, "volume": 12512.0}, {"date": "2017-05-10", "close": 1.3, "volume": 2236.0}, {"date": "2017-05-11", "close": 1.35, "volume": 10512.0}, {"date": "2017-05-12", "close": 1.35, "volume": 763.0}, {"date": "2017-05-15", "close": 1.35, "volume": 6765.0}, {"date": "2017-05-16", "close": 1.25, "volume": 41406.0}, {"date": "2017-05-17", "close": 1.3, "volume": 390.0}, {"date": "2017-05-18", "close": 1.305, "volume": 23831.0}, {"date": "2017-05-19", "close": 1.3, "volume": 76372.0}, {"date": "2017-05-22", "close": 1.35, "volume": 22491.0}, {"date": "2017-05-23", "close": 1.325, "volume": 17892.0}, {"date": "2017-05-24", "close": 1.35, "volume": 11768.0}, {"date": "2017-05-25", "close": 1.4, "volume": 22083.0}, {"date": "2017-05-26", "close": 1.4, "volume": 6419.0}, {"date": "2017-05-30", "close": 1.35, "volume": 5702.0}, {"date": "2017-05-31", "close": 1.45, "volume": 71710.0}, {"date": "2017-06-01", "close": 1.35, "volume": 51533.0}, {"date": "2017-06-02", "close": 1.35, "volume": 23793.0}, {"date": "2017-06-05", "close": 1.5, "volume": 28261.0}, {"date": "2017-06-06", "close": 1.5, "volume": 51090.0}, {"date": "2017-06-07", "close": 1.6, "volume": 7770.0}, {"date": "2017-06-08", "close": 1.5, "volume": 42617.0}, {"date": "2017-06-09", "close": 1.45, "volume": 3235.0}, {"date": "2017-06-12", "close": 1.6703, "volume": 332346.0}, {"date": "2017-06-13", "close": 1.65, "volume": 87396.0}, {"date": "2017-06-14", "close": 1.6, "volume": 20750.0}, {"date": "2017-06-15", "close": 1.525, "volume": 71735.0}, {"date": "2017-06-16", "close": 1.55, "volume": 50321.0}, {"date": "2017-06-19", "close": 1.55, "volume": 9934.0}, {"date": "2017-06-20", "close": 1.5, "volume": 9798.0}, {"date": "2017-06-21", "close": 1.55, "volume": 3815.0}, {"date": "2017-06-22", "close": 1.6, "volume": 46489.0}, {"date": "2017-06-23", "close": 1.65, "volume": 85269.0}, {"date": "2017-06-26", "close": 1.55, "volume": 51159.0}, {"date": "2017-06-27", "close": 1.5, "volume": 12728.0}, {"date": "2017-06-28", "close": 1.45, "volume": 39583.0}, {"date": "2017-06-29", "close": 1.45, "volume": 13604.0}, {"date": "2017-06-30", "close": 1.5, "volume": 29409.0}, {"date": "2017-07-03", "close": 1.5, "volume": 10758.0}, {"date": "2017-07-05", "close": 1.45, "volume": 41630.0}, {"date": "2017-07-06", "close": 1.5, "volume": 297.0}, {"date": "2017-07-07", "close": 1.5, "volume": 7537.0}, {"date": "2017-07-10", "close": 1.5, "volume": 1341.0}, {"date": "2017-07-11", "close": 1.45, "volume": 9056.0}, {"date": "2017-07-12", "close": 1.5, "volume": 25650.0}, {"date": "2017-07-13", "close": 1.45, "volume": 9099.0}, {"date": "2017-07-14", "close": 1.5, "volume": 46584.0}, {"date": "2017-07-17", "close": 1.4733, "volume": 7765.0}, {"date": "2017-07-18", "close": 1.45, "volume": 19928.0}, {"date": "2017-07-19", "close": 1.4, "volume": 6195.0}, {"date": "2017-07-20", "close": 1.45, "volume": 5505.0}, {"date": "2017-07-21", "close": 1.4, "volume": 5298.0}, {"date": "2017-07-24", "close": 1.421, "volume": 6101.0}, {"date": "2017-07-25", "close": 1.25, "volume": 123629.0}, {"date": "2017-07-26", "close": 1.3, "volume": 76117.0}, {"date": "2017-07-27", "close": 1.3, "volume": 8359.0}, {"date": "2017-07-28", "close": 1.3, "volume": 10789.0}, {"date": "2017-07-31", "close": 1.25, "volume": 8509.0}, {"date": "2017-08-01", "close": 1.25, "volume": 32018.0}, {"date": "2017-08-02", "close": 1.2, "volume": 68076.0}, {"date": "2017-08-03", "close": 1.2, "volume": 6381.0}, {"date": "2017-08-04", "close": 1.25, "volume": 6179.0}, {"date": "2017-08-07", "close": 1.35, "volume": 57264.0}, {"date": "2017-08-08", "close": 1.35, "volume": 21818.0}, {"date": "2017-08-09", "close": 1.25, "volume": 21231.0}, {"date": "2017-08-10", "close": 1.2, "volume": 30362.0}, {"date": "2017-08-11", "close": 1.3, "volume": 4419.0}, {"date": "2017-08-14", "close": 1.3, "volume": 4378.0}, {"date": "2017-08-15", "close": 1.105, "volume": 67741.0}, {"date": "2017-08-16", "close": 1.135, "volume": 16897.0}, {"date": "2017-08-17", "close": 1.1, "volume": 6460.0}, {"date": "2017-08-18", "close": 1.15, "volume": 14957.0}, {"date": "2017-08-21", "close": 1.1, "volume": 26646.0}, {"date": "2017-08-22", "close": 1.15, "volume": 18933.0}, {"date": "2017-08-23", "close": 1.1, "volume": 9687.0}, {"date": "2017-08-24", "close": 1.25, "volume": 6227.0}, {"date": "2017-08-25", "close": 1.3, "volume": 28283.0}, {"date": "2017-08-28", "close": 1.15, "volume": 10291.0}, {"date": "2017-08-29", "close": 1.25, "volume": 20454.0}, {"date": "2017-08-30", "close": 1.3, "volume": 8098.0}, {"date": "2017-08-31", "close": 1.3, "volume": 26654.0}, {"date": "2017-09-01", "close": 1.3, "volume": 3223.0}, {"date": "2017-09-05", "close": 1.2, "volume": 14627.0}, {"date": "2017-09-06", "close": 1.3, "volume": 2683.0}, {"date": "2017-09-07", "close": 1.25, "volume": 8242.0}, {"date": "2017-09-08", "close": 1.3, "volume": 2794.0}, {"date": "2017-09-11", "close": 1.3, "volume": 3542.0}, {"date": "2017-09-12", "close": 1.3, "volume": 15174.0}, {"date": "2017-09-13", "close": 1.35, "volume": 14426.0}, {"date": "2017-09-14", "close": 1.3, "volume": 11035.0}, {"date": "2017-09-15", "close": 1.3, "volume": 37258.0}, {"date": "2017-09-18", "close": 1.35, "volume": 27298.0}, {"date": "2017-09-19", "close": 1.4, "volume": 14349.0}, {"date": "2017-09-20", "close": 1.3, "volume": 54999.0}, {"date": "2017-09-21", "close": 1.3, "volume": 21064.0}, {"date": "2017-09-22", "close": 1.3, "volume": 17000.0}, {"date": "2017-09-25", "close": 1.25, "volume": 37814.0}, {"date": "2017-09-26", "close": 1.25, "volume": 6771.0}, {"date": "2017-09-27", "close": 1.25, "volume": 16431.0}, {"date": "2017-09-28", "close": 1.25, "volume": 22054.0}, {"date": "2017-09-29", "close": 1.25, "volume": 8025.0}, {"date": "2017-10-02", "close": 1.3, "volume": 29488.0}, {"date": "2017-10-03", "close": 1.25, "volume": 20205.0}, {"date": "2017-10-04", "close": 1.35, "volume": 18664.0}, {"date": "2017-10-05", "close": 1.25, "volume": 14411.0}, {"date": "2017-10-06", "close": 1.35, "volume": 36198.0}, {"date": "2017-10-09", "close": 1.45, "volume": 105408.0}, {"date": "2017-10-10", "close": 1.4, "volume": 194292.0}, {"date": "2017-10-11", "close": 1.5, "volume": 647422.0}, {"date": "2017-10-12", "close": 1.4, "volume": 176172.0}, {"date": "2017-10-13", "close": 1.35, "volume": 195378.0}, {"date": "2017-10-16", "close": 1.2, "volume": 121303.0}, {"date": "2017-10-17", "close": 1.2, "volume": 12046.0}, {"date": "2017-10-18", "close": 1.2, "volume": 48009.0}, {"date": "2017-10-19", "close": 1.2309, "volume": 30686.0}, {"date": "2017-10-20", "close": 1.245, "volume": 51468.0}, {"date": "2017-10-23", "close": 1.15, "volume": 80280.0}, {"date": "2017-10-24", "close": 1.155, "volume": 10684.0}, {"date": "2017-10-25", "close": 1.125, "volume": 66415.0}, {"date": "2017-10-26", "close": 1.1, "volume": 58926.0}, {"date": "2017-10-27", "close": 1.15, "volume": 20650.0}, {"date": "2017-10-30", "close": 1.175, "volume": 16033.0}, {"date": "2017-10-31", "close": 1.15, "volume": 3234.0}, {"date": "2017-11-01", "close": 1.15, "volume": 31305.0}, {"date": "2017-11-02", "close": 1.15, "volume": 26287.0}, {"date": "2017-11-03", "close": 1.15, "volume": 15561.0}, {"date": "2017-11-06", "close": 1.1, "volume": 4915.0}, {"date": "2017-11-07", "close": 1.15, "volume": 21832.0}, {"date": "2017-11-08", "close": 1.155, "volume": 25691.0}, {"date": "2017-11-09", "close": 1.15, "volume": 39984.0}, {"date": "2017-11-10", "close": 1.15, "volume": 9226.0}, {"date": "2017-11-13", "close": 1.2, "volume": 16997.0}, {"date": "2017-11-14", "close": 1.355, "volume": 629691.0}, {"date": "2017-11-15", "close": 1.25, "volume": 116409.0}, {"date": "2017-11-16", "close": 1.3, "volume": 33402.0}, {"date": "2017-11-17", "close": 1.25, "volume": 66402.0}, {"date": "2017-11-20", "close": 1.25, "volume": 51722.0}, {"date": "2017-11-21", "close": 1.25, "volume": 76578.0}, {"date": "2017-11-22", "close": 1.2, "volume": 37481.0}, {"date": "2017-11-24", "close": 1.3, "volume": 37187.0}, {"date": "2017-11-27", "close": 1.2, "volume": 73173.0}, {"date": "2017-11-28", "close": 1.155, "volume": 119685.0}, {"date": "2017-11-29", "close": 1.2255, "volume": 34185.0}, {"date": "2017-11-30", "close": 1.2, "volume": 53268.0}, {"date": "2017-12-01", "close": 1.2, "volume": 23091.0}, {"date": "2017-12-04", "close": 1.145, "volume": 44645.0}, {"date": "2017-12-05", "close": 1.1, "volume": 162150.0}, {"date": "2017-12-06", "close": 1.1, "volume": 15005.0}, {"date": "2017-12-07", "close": 1.05, "volume": 87405.0}, {"date": "2017-12-08", "close": 1.1, "volume": 113892.0}, {"date": "2017-12-11", "close": 0.95, "volume": 197321.0}, {"date": "2017-12-12", "close": 0.9852, "volume": 74135.0}, {"date": "2017-12-13", "close": 1.0, "volume": 34338.0}, {"date": "2017-12-14", "close": 0.9892, "volume": 68306.0}, {"date": "2017-12-15", "close": 0.99, "volume": 16179.0}, {"date": "2017-12-18", "close": 0.9503, "volume": 35374.0}, {"date": "2017-12-19", "close": 1.0, "volume": 91710.0}, {"date": "2017-12-20", "close": 1.01, "volume": 45513.0}, {"date": "2017-12-21", "close": 1.0, "volume": 37584.0}, {"date": "2017-12-22", "close": 1.05, "volume": 45695.0}, {"date": "2017-12-26", "close": 1.14, "volume": 152041.0}, {"date": "2017-12-27", "close": 1.1, "volume": 40087.0}, {"date": "2017-12-28", "close": 1.12, "volume": 53503.0}, {"date": "2017-12-29", "close": 1.181, "volume": 97690.0}, {"date": "2018-01-02", "close": 1.11, "volume": 54661.0}, {"date": "2018-01-03", "close": 1.1901, "volume": 121798.0}, {"date": "2018-01-04", "close": 1.185, "volume": 72665.0}, {"date": "2018-01-05", "close": 1.15, "volume": 41498.0}, {"date": "2018-01-08", "close": 1.17, "volume": 5645.0}, {"date": "2018-01-09", "close": 1.17, "volume": 20893.0}, {"date": "2018-01-10", "close": 1.19, "volume": 30597.0}, {"date": "2018-01-11", "close": 1.19, "volume": 38433.0}, {"date": "2018-01-12", "close": 1.14, "volume": 34495.0}, {"date": "2018-01-16", "close": 1.12, "volume": 10141.0}, {"date": "2018-01-17", "close": 1.07, "volume": 86311.0}, {"date": "2018-01-18", "close": 1.06, "volume": 20107.0}, {"date": "2018-01-19", "close": 1.0501, "volume": 11486.0}, {"date": "2018-01-22", "close": 1.01, "volume": 88383.0}, {"date": "2018-01-23", "close": 1.0, "volume": 128884.0}, {"date": "2018-01-24", "close": 1.01, "volume": 20179.0}, {"date": "2018-01-25", "close": 1.0009, "volume": 42710.0}, {"date": "2018-01-26", "close": 1.02, "volume": 21787.0}, {"date": "2018-01-29", "close": 1.0, "volume": 17726.0}, {"date": "2018-01-30", "close": 0.99, "volume": 89436.0}, {"date": "2018-01-31", "close": 0.951, "volume": 16577.0}, {"date": "2018-02-01", "close": 0.98, "volume": 14908.0}, {"date": "2018-02-02", "close": 0.97, "volume": 16392.0}, {"date": "2018-02-05", "close": 0.9509, "volume": 30288.0}, {"date": "2018-02-06", "close": 0.96, "volume": 45341.0}, {"date": "2018-02-07", "close": 0.952, "volume": 26842.0}, {"date": "2018-02-08", "close": 0.93, "volume": 21563.0}, {"date": "2018-02-09", "close": 0.9101, "volume": 23255.0}, {"date": "2018-02-12", "close": 0.9, "volume": 30805.0}, {"date": "2018-02-13", "close": 0.9199, "volume": 14487.0}, {"date": "2018-02-14", "close": 0.92, "volume": 19320.0}, {"date": "2018-02-15", "close": 0.92, "volume": 7296.0}, {"date": "2018-02-16", "close": 0.911, "volume": 10337.0}, {"date": "2018-02-20", "close": 0.9001, "volume": 6027.0}, {"date": "2018-02-21", "close": 0.92, "volume": 18309.0}, {"date": "2018-02-22", "close": 0.9001, "volume": 16688.0}, {"date": "2018-02-23", "close": 0.9001, "volume": 10146.0}, {"date": "2018-02-26", "close": 0.9001, "volume": 10513.0}, {"date": "2018-02-27", "close": 0.92, "volume": 60994.0}, {"date": "2018-02-28", "close": 0.9312, "volume": 50516.0}, {"date": "2018-03-01", "close": 0.9123, "volume": 13396.0}, {"date": "2018-03-02", "close": 0.9003, "volume": 22090.0}, {"date": "2018-03-05", "close": 0.93, "volume": 12966.0}, {"date": "2018-03-06", "close": 0.93, "volume": 6172.0}, {"date": "2018-03-07", "close": 0.9167, "volume": 16457.0}, {"date": "2018-03-08", "close": 0.9503, "volume": 218998.0}, {"date": "2018-03-09", "close": 0.94, "volume": 12175.0}, {"date": "2018-03-12", "close": 0.91, "volume": 48914.0}, {"date": "2018-03-13", "close": 0.9, "volume": 16096.0}, {"date": "2018-03-14", "close": 0.9, "volume": 21500.0}, {"date": "2018-03-15", "close": 0.9018, "volume": 2173.0}, {"date": "2018-03-16", "close": 0.91, "volume": 17471.0}, {"date": "2018-03-19", "close": 0.9003, "volume": 1773.0}, {"date": "2018-03-20", "close": 0.8804, "volume": 22285.0}, {"date": "2018-03-21", "close": 0.8878, "volume": 4249.0}, {"date": "2018-03-22", "close": 0.8776, "volume": 6076.0}, {"date": "2018-03-23", "close": 0.8049, "volume": 35821.0}, {"date": "2018-03-26", "close": 0.8, "volume": 9560.0}, {"date": "2018-03-27", "close": 0.805, "volume": 24378.0}, {"date": "2018-03-28", "close": 0.765, "volume": 20894.0}, {"date": "2018-03-29", "close": 0.72, "volume": 27892.0}, {"date": "2018-04-02", "close": 0.74, "volume": 28852.0}, {"date": "2018-04-03", "close": 0.82, "volume": 57342.0}, {"date": "2018-04-04", "close": 0.8001, "volume": 17593.0}, {"date": "2018-04-05", "close": 0.7901, "volume": 3097.0}, {"date": "2018-04-06", "close": 0.8, "volume": 962.0}, {"date": "2018-04-09", "close": 0.8, "volume": 21792.0}, {"date": "2018-04-10", "close": 0.8, "volume": 21910.0}, {"date": "2018-04-11", "close": 0.7999, "volume": 8620.0}, {"date": "2018-04-12", "close": 0.8, "volume": 4413.0}, {"date": "2018-04-13", "close": 0.8, "volume": 4838.0}, {"date": "2018-04-16", "close": 0.79, "volume": 8039.0}, {"date": "2018-04-17", "close": 0.77, "volume": 56072.0}, {"date": "2018-04-18", "close": 0.7707, "volume": 33762.0}, {"date": "2018-04-19", "close": 0.7747, "volume": 17736.0}, {"date": "2018-04-20", "close": 0.8, "volume": 51276.0}, {"date": "2018-04-23", "close": 0.78, "volume": 16026.0}, {"date": "2018-04-24", "close": 0.7899, "volume": 7179.0}, {"date": "2018-04-25", "close": 0.7864, "volume": 1769.0}, {"date": "2018-04-26", "close": 0.75, "volume": 63619.0}, {"date": "2018-04-27", "close": 0.73, "volume": 57809.0}, {"date": "2018-04-30", "close": 0.73, "volume": 18389.0}, {"date": "2018-05-01", "close": 0.7538, "volume": 19134.0}, {"date": "2018-05-02", "close": 0.7601, "volume": 69282.0}, {"date": "2018-05-03", "close": 0.75, "volume": 31310.0}, {"date": "2018-05-04", "close": 0.7201, "volume": 50542.0}, {"date": "2018-05-07", "close": 0.7201, "volume": 989.0}, {"date": "2018-05-08", "close": 0.7102, "volume": 104148.0}, {"date": "2018-05-09", "close": 0.6501, "volume": 145693.0}, {"date": "2018-05-10", "close": 0.67, "volume": 69752.0}, {"date": "2018-05-11", "close": 0.6701, "volume": 3543.0}, {"date": "2018-05-14", "close": 0.69, "volume": 203503.0}, {"date": "2018-05-15", "close": 0.69, "volume": 16667.0}, {"date": "2018-05-16", "close": 0.682, "volume": 31526.0}, {"date": "2018-05-17", "close": 0.73, "volume": 20483.0}, {"date": "2018-05-18", "close": 0.7555, "volume": 14272.0}, {"date": "2018-05-21", "close": 0.71, "volume": 442251.0}, {"date": "2018-05-22", "close": 0.88, "volume": 152009.0}, {"date": "2018-05-23", "close": 0.83, "volume": 71934.0}, {"date": "2018-05-24", "close": 0.9299, "volume": 109948.0}, {"date": "2018-05-25", "close": 0.939, "volume": 53617.0}, {"date": "2018-05-29", "close": 0.9432, "volume": 509232.0}, {"date": "2018-05-30", "close": 0.8573, "volume": 111250.0}, {"date": "2018-05-31", "close": 0.91, "volume": 75211.0}, {"date": "2018-06-01", "close": 0.826, "volume": 20443.0}, {"date": "2018-06-04", "close": 0.82, "volume": 10014.0}, {"date": "2018-06-05", "close": 0.86, "volume": 87829.0}, {"date": "2018-06-06", "close": 0.77, "volume": 103567.0}, {"date": "2018-06-07", "close": 0.82, "volume": 83649.0}, {"date": "2018-06-08", "close": 0.759, "volume": 14019.0}, {"date": "2018-06-11", "close": 0.82, "volume": 40131.0}, {"date": "2018-06-12", "close": 0.804, "volume": 52306.0}, {"date": "2018-06-13", "close": 0.77, "volume": 9255.0}, {"date": "2018-06-14", "close": 0.74, "volume": 12942.0}, {"date": "2018-06-15", "close": 0.81, "volume": 11313.0}, {"date": "2018-06-18", "close": 0.75, "volume": 11636.0}, {"date": "2018-06-19", "close": 0.75, "volume": 33442.0}, {"date": "2018-06-20", "close": 0.82, "volume": 33780.0}, {"date": "2018-06-21", "close": 0.84, "volume": 15987.0}, {"date": "2018-06-22", "close": 0.74, "volume": 72884.0}, {"date": "2018-06-25", "close": 0.774, "volume": 28750.0}, {"date": "2018-06-26", "close": 0.785, "volume": 41002.0}, {"date": "2018-06-27", "close": 0.76, "volume": 2210.0}, {"date": "2018-06-28", "close": 0.76, "volume": 11466.0}, {"date": "2018-06-29", "close": 0.79, "volume": 15873.0}, {"date": "2018-07-02", "close": 0.77, "volume": 10198.0}, {"date": "2018-07-03", "close": 0.77, "volume": 7690.0}, {"date": "2018-07-05", "close": 0.78, "volume": 21930.0}, {"date": "2018-07-06", "close": 0.82, "volume": 30377.0}, {"date": "2018-07-09", "close": 0.78, "volume": 27327.0}, {"date": "2018-07-10", "close": 0.8, "volume": 10138.0}, {"date": "2018-07-11", "close": 0.8, "volume": 1350.0}, {"date": "2018-07-12", "close": 0.794, "volume": 359.0}, {"date": "2018-07-13", "close": 0.8141, "volume": 5251.0}, {"date": "2018-07-16", "close": 0.8124, "volume": 2066.0}, {"date": "2018-07-17", "close": 0.89, "volume": 57984.0}, {"date": "2018-07-18", "close": 0.8912, "volume": 17037.0}, {"date": "2018-07-19", "close": 0.88, "volume": 2886.0}, {"date": "2018-07-20", "close": 0.89, "volume": 13361.0}, {"date": "2018-07-23", "close": 0.86, "volume": 5467.0}, {"date": "2018-07-24", "close": 0.85, "volume": 27117.0}, {"date": "2018-07-25", "close": 0.85, "volume": null}, {"date": "2018-07-26", "close": 0.86, "volume": 12214.0}, {"date": "2018-07-27", "close": 0.84, "volume": 5840.0}, {"date": "2018-07-30", "close": 0.759, "volume": 107472.0}, {"date": "2018-07-31", "close": 0.7506, "volume": 26613.0}, {"date": "2018-08-01", "close": 0.8, "volume": 65590.0}, {"date": "2018-08-02", "close": 0.823, "volume": 5862.0}, {"date": "2018-08-03", "close": 0.838, "volume": 1317.0}, {"date": "2018-08-06", "close": 0.85, "volume": 1280.0}, {"date": "2018-08-07", "close": 0.84, "volume": 794.0}, {"date": "2018-08-08", "close": 0.8375, "volume": 2277.0}, {"date": "2018-08-09", "close": 0.8325, "volume": 1128.0}, {"date": "2018-08-10", "close": 0.8294, "volume": 8131.0}, {"date": "2018-08-13", "close": 0.8344, "volume": 752.0}, {"date": "2018-08-14", "close": 0.83, "volume": 2779.0}, {"date": "2018-08-15", "close": 0.7543, "volume": 14396.0}, {"date": "2018-08-16", "close": 0.745, "volume": 10680.0}, {"date": "2018-08-17", "close": 0.745, "volume": 3326.0}, {"date": "2018-08-20", "close": 0.73, "volume": 20559.0}, {"date": "2018-08-21", "close": 0.712, "volume": 18689.0}, {"date": "2018-08-22", "close": 0.733, "volume": 13188.0}, {"date": "2018-08-23", "close": 0.72, "volume": 5803.0}, {"date": "2018-08-24", "close": 0.776, "volume": 4811.0}, {"date": "2018-08-27", "close": 0.7372, "volume": 15133.0}, {"date": "2018-08-28", "close": 0.74, "volume": 11030.0}, {"date": "2018-08-29", "close": 0.75, "volume": 9611.0}, {"date": "2018-08-30", "close": 0.75, "volume": 9061.0}, {"date": "2018-08-31", "close": 0.74, "volume": 27136.0}, {"date": "2018-09-04", "close": 0.71, "volume": 62284.0}, {"date": "2018-09-05", "close": 0.77, "volume": 192284.0}, {"date": "2018-09-06", "close": 0.76, "volume": 20192.0}, {"date": "2018-09-07", "close": 0.84, "volume": 20782.0}, {"date": "2018-09-10", "close": 0.81, "volume": 14456.0}, {"date": "2018-09-11", "close": 0.83, "volume": 11106.0}, {"date": "2018-09-12", "close": 0.82, "volume": 15697.0}, {"date": "2018-09-13", "close": 0.8, "volume": 10910.0}, {"date": "2018-09-14", "close": 0.82, "volume": 17567.0}, {"date": "2018-09-17", "close": 0.8, "volume": 8644.0}, {"date": "2018-09-18", "close": 0.825, "volume": 11135.0}, {"date": "2018-09-19", "close": 0.775, "volume": 14324.0}, {"date": "2018-09-20", "close": 0.73, "volume": 6164.0}, {"date": "2018-09-21", "close": 0.8798, "volume": 28221.0}, {"date": "2018-09-24", "close": 0.83, "volume": 11943.0}, {"date": "2018-09-25", "close": 0.7725, "volume": 17753.0}, {"date": "2018-09-26", "close": 0.77, "volume": 2017.0}, {"date": "2018-09-27", "close": 0.755, "volume": 8873.0}, {"date": "2018-09-28", "close": 0.74, "volume": 8547.0}, {"date": "2018-10-01", "close": 0.735, "volume": 9013.0}, {"date": "2018-10-02", "close": 0.71, "volume": 14198.0}, {"date": "2018-10-03", "close": 0.7375, "volume": 60150.0}, {"date": "2018-10-04", "close": 0.7, "volume": 10688.0}, {"date": "2018-10-05", "close": 0.69, "volume": 4727.0}, {"date": "2018-10-08", "close": 0.7, "volume": 4196.0}, {"date": "2018-10-09", "close": 0.6697, "volume": 4780.0}, {"date": "2018-10-10", "close": 0.6641, "volume": 8055.0}, {"date": "2018-10-11", "close": 0.6575, "volume": 2770.0}, {"date": "2018-10-12", "close": 0.6668, "volume": 5277.0}, {"date": "2018-10-15", "close": 0.65, "volume": 1413.0}, {"date": "2018-10-16", "close": 0.6425, "volume": 9631.0}, {"date": "2018-10-17", "close": 0.6425, "volume": 452.0}, {"date": "2018-10-18", "close": 0.575, "volume": 24259.0}, {"date": "2018-10-19", "close": 0.58, "volume": 3012.0}, {"date": "2018-10-22", "close": 0.5952, "volume": 3792.0}, {"date": "2018-10-23", "close": 0.6, "volume": 3921.0}, {"date": "2018-10-24", "close": 0.7475, "volume": 179527.0}, {"date": "2018-10-25", "close": 0.59, "volume": 87523.0}, {"date": "2018-10-26", "close": 0.597, "volume": 12461.0}, {"date": "2018-10-29", "close": 0.5795, "volume": 2761.0}, {"date": "2018-10-30", "close": 0.575, "volume": 3405.0}, {"date": "2018-10-31", "close": 0.5528, "volume": 59670.0}, {"date": "2018-11-01", "close": 0.5678, "volume": 3825.0}, {"date": "2018-11-02", "close": 0.5928, "volume": 3920.0}, {"date": "2018-11-05", "close": 0.5798, "volume": 52294.0}, {"date": "2018-11-06", "close": 0.5698, "volume": 6381.0}, {"date": "2018-11-07", "close": 0.5748, "volume": 563.0}, {"date": "2018-11-08", "close": 0.6321, "volume": 30026.0}, {"date": "2018-11-09", "close": 0.5967, "volume": 6976.0}, {"date": "2018-11-12", "close": 0.5798, "volume": 4748.0}, {"date": "2018-11-13", "close": 0.5732, "volume": 28691.0}, {"date": "2018-11-14", "close": 0.57, "volume": 697.0}, {"date": "2018-11-15", "close": 0.5532, "volume": 17340.0}, {"date": "2018-11-16", "close": 0.553, "volume": 6786.0}, {"date": "2018-11-19", "close": 0.5779, "volume": 6947.0}, {"date": "2018-11-20", "close": 0.5724, "volume": 2399.0}, {"date": "2018-11-21", "close": 0.57, "volume": 27160.0}, {"date": "2018-11-23", "close": 0.5529, "volume": 13804.0}, {"date": "2018-11-26", "close": 0.5353, "volume": 3193.0}, {"date": "2018-11-27", "close": 0.5344, "volume": 302.0}, {"date": "2018-11-28", "close": 0.53, "volume": 4605.0}, {"date": "2018-11-29", "close": 0.5425, "volume": 9822.0}, {"date": "2018-11-30", "close": 0.5292, "volume": 26797.0}, {"date": "2018-12-03", "close": 0.4311, "volume": 99800.0}, {"date": "2018-12-04", "close": 0.402, "volume": 29577.0}, {"date": "2018-12-06", "close": 0.39, "volume": 19100.0}, {"date": "2018-12-07", "close": 0.402, "volume": 32449.0}, {"date": "2018-12-10", "close": 0.3681, "volume": 51159.0}, {"date": "2018-12-11", "close": 0.44, "volume": 41333.0}, {"date": "2018-12-12", "close": 0.54, "volume": 3646069.0}, {"date": "2018-12-13", "close": 0.41, "volume": 396243.0}, {"date": "2018-12-14", "close": 0.38, "volume": 142600.0}, {"date": "2018-12-17", "close": 0.36, "volume": 43207.0}, {"date": "2018-12-18", "close": 0.365, "volume": 162013.0}, {"date": "2018-12-19", "close": 0.365, "volume": 54264.0}, {"date": "2018-12-20", "close": 0.34, "volume": 48904.0}, {"date": "2018-12-21", "close": 0.3, "volume": 106392.0}, {"date": "2018-12-24", "close": 0.28, "volume": 193473.0}, {"date": "2018-12-26", "close": 0.2915, "volume": 137525.0}, {"date": "2018-12-27", "close": 0.29, "volume": 93805.0}, {"date": "2018-12-28", "close": 0.3079, "volume": 192818.0}, {"date": "2018-12-31", "close": 0.3316, "volume": 72014.0}, {"date": "2019-01-02", "close": 0.34, "volume": 24101.0}, {"date": "2019-01-03", "close": 0.305, "volume": 24025.0}, {"date": "2019-01-04", "close": 0.3125, "volume": 12120.0}, {"date": "2019-01-07", "close": 0.33, "volume": 92503.0}, {"date": "2019-01-08", "close": 0.4116, "volume": 380733.0}, {"date": "2019-01-09", "close": 0.39, "volume": 62468.0}, {"date": "2019-01-10", "close": 0.3671, "volume": 52433.0}, {"date": "2019-01-11", "close": 0.407, "volume": 89301.0}, {"date": "2019-01-14", "close": 0.4, "volume": 91241.0}, {"date": "2019-01-15", "close": 0.392, "volume": 86313.0}, {"date": "2019-01-16", "close": 0.3805, "volume": 9192.0}, {"date": "2019-01-17", "close": 0.3616, "volume": 2793.0}, {"date": "2019-01-18", "close": 0.405, "volume": 79787.0}, {"date": "2019-01-22", "close": 0.3571, "volume": 20142.0}, {"date": "2019-01-23", "close": 0.3746, "volume": 50935.0}, {"date": "2019-01-24", "close": 0.4099, "volume": 116192.0}, {"date": "2019-01-25", "close": 0.4019, "volume": 141735.0}, {"date": "2019-01-28", "close": 0.479, "volume": 2336004.0}, {"date": "2019-01-29", "close": 0.4068, "volume": 275410.0}, {"date": "2019-01-30", "close": 0.4026, "volume": 211899.0}, {"date": "2019-01-31", "close": 0.4023, "volume": 90271.0}, {"date": "2019-02-01", "close": 0.353, "volume": 476416.0}, {"date": "2019-02-04", "close": 0.4, "volume": 89605.0}, {"date": "2019-02-05", "close": 0.36, "volume": 99376.0}, {"date": "2019-02-06", "close": 0.35, "volume": 34927.0}, {"date": "2019-02-07", "close": 0.3493, "volume": 155758.0}, {"date": "2019-02-08", "close": 0.375, "volume": 405774.0}, {"date": "2019-02-11", "close": 0.3521, "volume": 271513.0}, {"date": "2019-02-12", "close": 0.3594, "volume": 114482.0}, {"date": "2019-02-13", "close": 0.36, "volume": 73055.0}, {"date": "2019-02-14", "close": 0.356, "volume": 49527.0}, {"date": "2019-02-15", "close": 0.37, "volume": 345664.0}, {"date": "2019-02-19", "close": 0.3546, "volume": 181827.0}, {"date": "2019-02-20", "close": 0.3415, "volume": 214355.0}, {"date": "2019-02-21", "close": 0.3398, "volume": 178550.0}, {"date": "2019-02-22", "close": 0.3409, "volume": 113312.0}, {"date": "2019-02-25", "close": 0.34, "volume": 102992.0}, {"date": "2019-02-26", "close": 0.3328, "volume": 59505.0}, {"date": "2019-02-27", "close": 0.3622, "volume": 128026.0}, {"date": "2019-02-28", "close": 0.3449, "volume": 54768.0}, {"date": "2019-03-01", "close": 0.345, "volume": 89993.0}, {"date": "2019-03-04", "close": 0.35, "volume": 49723.0}, {"date": "2019-03-05", "close": 0.351, "volume": 129807.0}, {"date": "2019-03-06", "close": 0.36, "volume": 653982.0}, {"date": "2019-03-07", "close": 0.3599, "volume": 143137.0}, {"date": "2019-03-08", "close": 0.3674, "volume": 53362.0}, {"date": "2019-03-11", "close": 0.36, "volume": 65644.0}, {"date": "2019-03-12", "close": 0.3652, "volume": 40592.0}, {"date": "2019-03-13", "close": 0.3746, "volume": 281251.0}, {"date": "2019-03-14", "close": 0.369, "volume": 80519.0}, {"date": "2019-03-15", "close": 0.3642, "volume": 262446.0}, {"date": "2019-03-18", "close": 0.43, "volume": 967473.0}, {"date": "2019-03-19", "close": 0.4018, "volume": 1015932.0}, {"date": "2019-03-20", "close": 0.3903, "volume": 176871.0}, {"date": "2019-03-21", "close": 0.381, "volume": 126257.0}, {"date": "2019-03-22", "close": 0.37, "volume": 149878.0}, {"date": "2019-03-25", "close": 0.3536, "volume": 221778.0}, {"date": "2019-03-26", "close": 0.3418, "volume": 27769.0}, {"date": "2019-03-27", "close": 0.333, "volume": 102612.0}, {"date": "2019-03-28", "close": 0.3426, "volume": 120411.0}, {"date": "2019-03-29", "close": 0.33, "volume": 30087.0}, {"date": "2019-04-01", "close": 0.3601, "volume": 24102.0}, {"date": "2019-04-02", "close": 0.3483, "volume": 142891.0}, {"date": "2019-04-03", "close": 0.34, "volume": 149740.0}, {"date": "2019-04-04", "close": 0.3551, "volume": 276036.0}, {"date": "2019-04-05", "close": 0.3507, "volume": 116337.0}, {"date": "2019-04-08", "close": 0.3551, "volume": 39115.0}, {"date": "2019-04-09", "close": 0.3855, "volume": 948901.0}, {"date": "2019-04-10", "close": 0.3519, "volume": 140354.0}, {"date": "2019-04-11", "close": 0.365, "volume": 245519.0}, {"date": "2019-04-12", "close": 0.3671, "volume": 190554.0}, {"date": "2019-04-15", "close": 0.3498, "volume": 141793.0}, {"date": "2019-04-16", "close": 0.3722, "volume": 25404.0}, {"date": "2019-04-17", "close": 0.372, "volume": 385384.0}, {"date": "2019-04-18", "close": 0.3789, "volume": 239684.0}, {"date": "2019-04-22", "close": 0.397, "volume": 316965.0}, {"date": "2019-04-23", "close": 0.41, "volume": 355414.0}, {"date": "2019-04-24", "close": 0.445, "volume": 257934.0}, {"date": "2019-04-25", "close": 0.46, "volume": 555847.0}, {"date": "2019-04-26", "close": 0.4375, "volume": 175302.0}, {"date": "2019-04-29", "close": 0.4201, "volume": 53948.0}, {"date": "2019-04-30", "close": 0.41, "volume": 37222.0}, {"date": "2019-05-01", "close": 0.4195, "volume": 81324.0}, {"date": "2019-05-02", "close": 0.4185, "volume": 105599.0}, {"date": "2019-05-03", "close": 0.4061, "volume": 37224.0}, {"date": "2019-05-06", "close": 0.385, "volume": 23223.0}, {"date": "2019-05-07", "close": 0.3802, "volume": 40281.0}, {"date": "2019-05-08", "close": 0.387, "volume": 15542.0}, {"date": "2019-05-09", "close": 0.3759, "volume": 43699.0}, {"date": "2019-05-10", "close": 0.3992, "volume": 73852.0}, {"date": "2019-05-13", "close": 0.3944, "volume": 103307.0}, {"date": "2019-05-14", "close": 0.409, "volume": 43937.0}, {"date": "2019-05-15", "close": 0.3824, "volume": 691614.0}, {"date": "2019-05-16", "close": 0.3584, "volume": 396454.0}, {"date": "2019-05-17", "close": 0.3935, "volume": 1921015.0}, {"date": "2019-05-20", "close": 0.3419, "volume": 809290.0}, {"date": "2019-05-21", "close": 0.35, "volume": 606808.0}, {"date": "2019-05-22", "close": 0.3473, "volume": 224150.0}, {"date": "2019-05-23", "close": 0.33, "volume": 128584.0}, {"date": "2019-05-24", "close": 0.33, "volume": 91288.0}, {"date": "2019-05-28", "close": 0.337, "volume": 61640.0}, {"date": "2019-05-29", "close": 0.3242, "volume": 84632.0}, {"date": "2019-05-30", "close": 0.3255, "volume": 3009349.0}, {"date": "2019-05-31", "close": 0.336, "volume": 617206.0}, {"date": "2019-06-03", "close": 0.3184, "volume": 251554.0}, {"date": "2019-06-04", "close": 0.3553, "volume": 5966752.0}, {"date": "2019-06-05", "close": 0.3231, "volume": 924917.0}, {"date": "2019-06-06", "close": 0.3282, "volume": 291157.0}, {"date": "2019-06-07", "close": 0.345, "volume": 209620.0}, {"date": "2019-06-10", "close": 0.3512, "volume": 774067.0}, {"date": "2019-06-11", "close": 0.34, "volume": 96381.0}, {"date": "2019-06-12", "close": 0.3204, "volume": 169516.0}, {"date": "2019-06-13", "close": 0.3349, "volume": 86643.0}, {"date": "2019-06-14", "close": 0.3252, "volume": 132984.0}, {"date": "2019-06-17", "close": 0.3273, "volume": 43647.0}, {"date": "2019-06-18", "close": 0.3323, "volume": 62496.0}, {"date": "2019-06-19", "close": 0.3386, "volume": 159912.0}, {"date": "2019-06-20", "close": 0.3434, "volume": 58675.0}, {"date": "2019-06-21", "close": 0.3322, "volume": 52307.0}, {"date": "2019-06-24", "close": 0.33, "volume": 74726.0}, {"date": "2019-06-25", "close": 0.3398, "volume": 98607.0}, {"date": "2019-06-26", "close": 0.3374, "volume": 81712.0}, {"date": "2019-06-27", "close": 0.37, "volume": 220443.0}, {"date": "2019-06-28", "close": 0.358, "volume": 254363.0}, {"date": "2019-07-01", "close": 0.3801, "volume": 150885.0}, {"date": "2019-07-02", "close": 0.39, "volume": 121408.0}, {"date": "2019-07-03", "close": 0.43, "volume": 379980.0}, {"date": "2019-07-05", "close": 0.4216, "volume": 169747.0}, {"date": "2019-07-08", "close": 0.4264, "volume": 287248.0}, {"date": "2019-07-09", "close": 0.435, "volume": 163887.0}, {"date": "2019-07-10", "close": 0.4707, "volume": 349479.0}, {"date": "2019-07-11", "close": 0.4438, "volume": 317421.0}, {"date": "2019-07-12", "close": 0.42, "volume": 98819.0}, {"date": "2019-07-15", "close": 0.4025, "volume": 59748.0}, {"date": "2019-07-16", "close": 0.41, "volume": 91054.0}, {"date": "2019-07-17", "close": 0.4131, "volume": 99024.0}, {"date": "2019-07-18", "close": 0.405, "volume": 76067.0}, {"date": "2019-07-19", "close": 0.39, "volume": 48907.0}, {"date": "2019-07-22", "close": 0.3851, "volume": 42552.0}, {"date": "2019-07-23", "close": 0.3946, "volume": 116186.0}, {"date": "2019-07-24", "close": 0.4019, "volume": 64354.0}, {"date": "2019-07-25", "close": 0.38, "volume": 89811.0}, {"date": "2019-07-26", "close": 0.4122, "volume": 165833.0}, {"date": "2019-07-29", "close": 0.4074, "volume": 39088.0}, {"date": "2019-07-30", "close": 0.4366, "volume": 58052.0}, {"date": "2019-07-31", "close": 0.455, "volume": 919079.0}, {"date": "2019-08-01", "close": 0.51, "volume": 725838.0}, {"date": "2019-08-02", "close": 0.5029, "volume": 211446.0}, {"date": "2019-08-05", "close": 0.4968, "volume": 131609.0}, {"date": "2019-08-06", "close": 0.5201, "volume": 109808.0}, {"date": "2019-08-07", "close": 0.5425, "volume": 96036.0}, {"date": "2019-08-08", "close": 0.53, "volume": 87424.0}, {"date": "2019-08-09", "close": 0.5444, "volume": 108499.0}, {"date": "2019-08-12", "close": 0.5901, "volume": 183586.0}, {"date": "2019-08-13", "close": 0.54, "volume": 163907.0}, {"date": "2019-08-14", "close": 0.5642, "volume": 113439.0}, {"date": "2019-08-15", "close": 0.5297, "volume": 61477.0}, {"date": "2019-08-16", "close": 0.5552, "volume": 23239.0}, {"date": "2019-08-19", "close": 0.6273, "volume": 204225.0}, {"date": "2019-08-20", "close": 0.6301, "volume": 242466.0}, {"date": "2019-08-21", "close": 0.6615, "volume": 98374.0}, {"date": "2019-08-22", "close": 0.6569, "volume": 62475.0}, {"date": "2019-08-23", "close": 0.6551, "volume": 105897.0}, {"date": "2019-08-26", "close": 0.6497, "volume": 50994.0}, {"date": "2019-08-27", "close": 0.6496, "volume": 100665.0}, {"date": "2019-08-28", "close": 0.7, "volume": 251218.0}, {"date": "2019-08-29", "close": 0.795, "volume": 1413834.0}, {"date": "2019-08-30", "close": 0.943, "volume": 1022167.0}, {"date": "2019-09-03", "close": 0.8792, "volume": 243111.0}, {"date": "2019-09-04", "close": 0.8289, "volume": 176855.0}, {"date": "2019-09-05", "close": 0.77, "volume": 200363.0}, {"date": "2019-09-06", "close": 0.7375, "volume": 294585.0}, {"date": "2019-09-09", "close": 0.7076, "volume": 128293.0}, {"date": "2019-09-10", "close": 0.7494, "volume": 217399.0}, {"date": "2019-09-11", "close": 0.7553, "volume": 174248.0}, {"date": "2019-09-12", "close": 0.7595, "volume": 104867.0}, {"date": "2019-09-13", "close": 0.775, "volume": 76300.0}, {"date": "2019-09-16", "close": 0.8, "volume": 172745.0}, {"date": "2019-09-17", "close": 0.7889, "volume": 49665.0}, {"date": "2019-09-18", "close": 0.8293, "volume": 215687.0}, {"date": "2019-09-19", "close": 0.8473, "volume": 194437.0}, {"date": "2019-09-20", "close": 0.8879, "volume": 142214.0}, {"date": "2019-09-23", "close": 0.8291, "volume": 123123.0}, {"date": "2019-09-24", "close": 0.8413, "volume": 89334.0}, {"date": "2019-09-25", "close": 0.832, "volume": 108047.0}, {"date": "2019-09-26", "close": 0.885, "volume": 312961.0}, {"date": "2019-09-27", "close": 0.9805, "volume": 1168744.0}, {"date": "2019-09-30", "close": 0.83, "volume": 611073.0}, {"date": "2019-10-01", "close": 0.8969, "volume": 517293.0}, {"date": "2019-10-02", "close": 0.8333, "volume": 201516.0}, {"date": "2019-10-03", "close": 0.798, "volume": 192130.0}, {"date": "2019-10-04", "close": 0.84, "volume": 131261.0}, {"date": "2019-10-07", "close": 0.8529, "volume": 195879.0}, {"date": "2019-10-08", "close": 0.9046, "volume": 131548.0}, {"date": "2019-10-09", "close": 0.8953, "volume": 242492.0}, {"date": "2019-10-10", "close": 0.9248, "volume": 131557.0}, {"date": "2019-10-11", "close": 0.9725, "volume": 245263.0}, {"date": "2019-10-14", "close": 1.08, "volume": 483653.0}, {"date": "2019-10-15", "close": 0.9648, "volume": 263573.0}, {"date": "2019-10-16", "close": 1.14, "volume": 1289047.0}, {"date": "2019-10-17", "close": 1.18, "volume": 634252.0}, {"date": "2019-10-18", "close": 1.35, "volume": 2177995.0}, {"date": "2019-10-21", "close": 1.28, "volume": 986432.0}, {"date": "2019-10-22", "close": 1.24, "volume": 412373.0}, {"date": "2019-10-23", "close": 1.2, "volume": 564624.0}, {"date": "2019-10-24", "close": 1.1, "volume": 845862.0}, {"date": "2019-10-25", "close": 1.05, "volume": 509503.0}, {"date": "2019-10-28", "close": 1.19, "volume": 347927.0}, {"date": "2019-10-29", "close": 1.18, "volume": 322936.0}, {"date": "2019-10-30", "close": 1.08, "volume": 158595.0}, {"date": "2019-10-31", "close": 1.03, "volume": 310023.0}, {"date": "2019-11-01", "close": 1.05, "volume": 327497.0}, {"date": "2019-11-04", "close": 1.05, "volume": 174021.0}, {"date": "2019-11-05", "close": 1.0, "volume": 137794.0}, {"date": "2019-11-06", "close": 1.02, "volume": 341572.0}, {"date": "2019-11-07", "close": 1.12, "volume": 334284.0}, {"date": "2019-11-08", "close": 1.1, "volume": 199020.0}, {"date": "2019-11-11", "close": 1.07, "volume": 152443.0}, {"date": "2019-11-12", "close": 1.05, "volume": 248957.0}, {"date": "2019-11-13", "close": 1.07, "volume": 163684.0}, {"date": "2019-11-14", "close": 1.26, "volume": 1272957.0}, {"date": "2019-11-15", "close": 1.16, "volume": 581844.0}, {"date": "2019-11-18", "close": 1.17, "volume": 559284.0}, {"date": "2019-11-19", "close": 1.12, "volume": 247781.0}, {"date": "2019-11-20", "close": 1.08, "volume": 456656.0}, {"date": "2019-11-21", "close": 1.13, "volume": 141943.0}, {"date": "2019-11-22", "close": 1.15, "volume": 563511.0}, {"date": "2019-11-25", "close": 1.15, "volume": 297399.0}, {"date": "2019-11-26", "close": 1.22, "volume": 982731.0}, {"date": "2019-11-27", "close": 1.35, "volume": 998681.0}, {"date": "2019-11-29", "close": 1.32, "volume": 225420.0}, {"date": "2019-12-02", "close": 1.27, "volume": 465705.0}, {"date": "2019-12-03", "close": 1.3, "volume": 398172.0}, {"date": "2019-12-04", "close": 1.31, "volume": 451734.0}, {"date": "2019-12-05", "close": 1.51, "volume": 1429328.0}, {"date": "2019-12-06", "close": 1.53, "volume": 808145.0}, {"date": "2019-12-09", "close": 1.6, "volume": 696588.0}, {"date": "2019-12-10", "close": 1.56, "volume": 368172.0}, {"date": "2019-12-11", "close": 1.54, "volume": 461917.0}, {"date": "2019-12-12", "close": 1.42, "volume": 885186.0}, {"date": "2019-12-13", "close": 1.41, "volume": 683138.0}, {"date": "2019-12-16", "close": 1.34, "volume": 434900.0}, {"date": "2019-12-17", "close": 1.28, "volume": 634702.0}, {"date": "2019-12-18", "close": 1.43, "volume": 650071.0}, {"date": "2019-12-19", "close": 1.37, "volume": 307424.0}, {"date": "2019-12-20", "close": 1.31, "volume": 245789.0}, {"date": "2019-12-23", "close": 1.29, "volume": 415767.0}, {"date": "2019-12-24", "close": 1.3, "volume": 105508.0}, {"date": "2019-12-26", "close": 1.39, "volume": 250543.0}, {"date": "2019-12-27", "close": 1.38, "volume": 391770.0}, {"date": "2019-12-30", "close": 1.41, "volume": 283793.0}, {"date": "2019-12-31", "close": 1.39, "volume": 62474.0}, {"date": "2020-01-02", "close": 1.41, "volume": 255056.0}, {"date": "2020-01-03", "close": 1.39, "volume": 157164.0}, {"date": "2020-01-06", "close": 1.43, "volume": 335204.0}, {"date": "2020-01-07", "close": 1.64, "volume": 729144.0}, {"date": "2020-01-08", "close": 1.61, "volume": 964864.0}, {"date": "2020-01-09", "close": 1.63, "volume": 536085.0}, {"date": "2020-01-10", "close": 1.7, "volume": 484693.0}, {"date": "2020-01-13", "close": 1.78, "volume": 481874.0}, {"date": "2020-01-14", "close": 1.69, "volume": 518185.0}, {"date": "2020-01-15", "close": 1.61, "volume": 296913.0}, {"date": "2020-01-16", "close": 1.66, "volume": 201829.0}, {"date": "2020-01-17", "close": 1.63, "volume": 266027.0}, {"date": "2020-01-21", "close": 1.63, "volume": 225590.0}, {"date": "2020-01-22", "close": 1.57, "volume": 207424.0}, {"date": "2020-01-23", "close": 1.58, "volume": 339511.0}, {"date": "2020-01-24", "close": 1.58, "volume": 160346.0}, {"date": "2020-01-27", "close": 1.57, "volume": 223229.0}, {"date": "2020-01-28", "close": 1.62, "volume": 111077.0}, {"date": "2020-01-29", "close": 1.75, "volume": 624322.0}, {"date": "2020-01-30", "close": 1.76, "volume": 666433.0}, {"date": "2020-01-31", "close": 1.74, "volume": 524646.0}, {"date": "2020-02-03", "close": 1.73, "volume": 406225.0}, {"date": "2020-02-04", "close": 1.8, "volume": 279218.0}, {"date": "2020-02-05", "close": 1.81, "volume": 192904.0}, {"date": "2020-02-06", "close": 1.78, "volume": 169338.0}, {"date": "2020-02-07", "close": 1.75, "volume": 103400.0}, {"date": "2020-02-10", "close": 1.68, "volume": 195868.0}, {"date": "2020-02-11", "close": 1.73, "volume": 145195.0}, {"date": "2020-02-12", "close": 1.8, "volume": 286219.0}, {"date": "2020-02-13", "close": 1.88, "volume": 465488.0}, {"date": "2020-02-14", "close": 1.98, "volume": 534858.0}, {"date": "2020-02-18", "close": 2.19, "volume": 1319622.0}, {"date": "2020-02-19", "close": 2.49, "volume": 1435130.0}, {"date": "2020-02-20", "close": 2.43, "volume": 704875.0}, {"date": "2020-02-21", "close": 2.48, "volume": 248025.0}, {"date": "2020-02-24", "close": 2.38, "volume": 417211.0}, {"date": "2020-02-25", "close": 2.35, "volume": 339108.0}, {"date": "2020-02-26", "close": 2.18, "volume": 681672.0}, {"date": "2020-02-27", "close": 2.11, "volume": 836017.0}, {"date": "2020-02-28", "close": 2.2, "volume": 407022.0}, {"date": "2020-03-02", "close": 2.43, "volume": 430567.0}, {"date": "2020-03-03", "close": 2.37, "volume": 436238.0}, {"date": "2020-03-04", "close": 2.59, "volume": 1004390.0}, {"date": "2020-03-05", "close": 2.41, "volume": 469370.0}, {"date": "2020-03-06", "close": 2.48, "volume": 293316.0}, {"date": "2020-03-09", "close": 2.33, "volume": 366085.0}, {"date": "2020-03-10", "close": 2.27, "volume": 354168.0}, {"date": "2020-03-11", "close": 2.02, "volume": 457143.0}, {"date": "2020-03-12", "close": 1.86, "volume": 701198.0}, {"date": "2020-03-13", "close": 1.79, "volume": 361206.0}, {"date": "2020-03-16", "close": 1.67, "volume": 291287.0}, {"date": "2020-03-17", "close": 1.65, "volume": 333701.0}, {"date": "2020-03-18", "close": 1.36, "volume": 408960.0}, {"date": "2020-03-19", "close": 1.47, "volume": 183453.0}, {"date": "2020-03-20", "close": 1.36, "volume": 269905.0}, {"date": "2020-03-23", "close": 1.31, "volume": 159169.0}, {"date": "2020-03-24", "close": 1.29, "volume": 325128.0}, {"date": "2020-03-25", "close": 1.3, "volume": 236541.0}, {"date": "2020-03-26", "close": 1.3, "volume": 122692.0}, {"date": "2020-03-27", "close": 1.3, "volume": 79285.0}, {"date": "2020-03-30", "close": 1.31, "volume": 180591.0}, {"date": "2020-03-31", "close": 1.25, "volume": 223624.0}, {"date": "2020-04-01", "close": 1.18, "volume": 117347.0}, {"date": "2020-04-02", "close": 1.28, "volume": 93272.0}, {"date": "2020-04-03", "close": 1.21, "volume": 165970.0}, {"date": "2020-04-06", "close": 1.11, "volume": 523215.0}, {"date": "2020-04-07", "close": 0.94, "volume": 672521.0}, {"date": "2020-04-08", "close": 0.93, "volume": 516946.0}, {"date": "2020-04-09", "close": 1.08, "volume": 1326772.0}, {"date": "2020-04-13", "close": 1.08, "volume": 433222.0}, {"date": "2020-04-14", "close": 1.22, "volume": 394464.0}, {"date": "2020-04-15", "close": 1.37, "volume": 749665.0}, {"date": "2020-04-16", "close": 1.41, "volume": 908778.0}, {"date": "2020-04-17", "close": 1.66, "volume": 662725.0}, {"date": "2020-04-20", "close": 1.67, "volume": 520628.0}, {"date": "2020-04-21", "close": 1.47, "volume": 352875.0}, {"date": "2020-04-22", "close": 1.53, "volume": 151476.0}, {"date": "2020-04-23", "close": 1.59, "volume": 277152.0}, {"date": "2020-04-24", "close": 1.64, "volume": 153193.0}, {"date": "2020-04-27", "close": 1.58, "volume": 313997.0}, {"date": "2020-04-28", "close": 1.58, "volume": 178502.0}, {"date": "2020-04-29", "close": 1.68, "volume": 672916.0}, {"date": "2020-04-30", "close": 1.69, "volume": 162211.0}, {"date": "2020-05-01", "close": 1.63, "volume": 385117.0}, {"date": "2020-05-04", "close": 1.8, "volume": 855134.0}, {"date": "2020-05-05", "close": 1.74, "volume": 680579.0}, {"date": "2020-05-06", "close": 1.78, "volume": 280457.0}, {"date": "2020-05-07", "close": 1.81, "volume": 520620.0}, {"date": "2020-05-08", "close": 1.79, "volume": 288012.0}, {"date": "2020-05-11", "close": 1.69, "volume": 536540.0}, {"date": "2020-05-12", "close": 1.7, "volume": 373771.0}, {"date": "2020-05-13", "close": 1.59, "volume": 620027.0}, {"date": "2020-05-14", "close": 1.77, "volume": 372156.0}, {"date": "2020-05-15", "close": 1.67, "volume": 239160.0}, {"date": "2020-05-18", "close": 1.71, "volume": 324067.0}, {"date": "2020-05-19", "close": 1.74, "volume": 279309.0}, {"date": "2020-05-20", "close": 1.75, "volume": 192113.0}, {"date": "2020-05-21", "close": 1.76, "volume": 209362.0}, {"date": "2020-05-22", "close": 1.88, "volume": 279066.0}, {"date": "2020-05-26", "close": 1.87, "volume": 297712.0}, {"date": "2020-05-27", "close": 1.88, "volume": 188062.0}, {"date": "2020-05-28", "close": 1.85, "volume": 212288.0}, {"date": "2020-05-29", "close": 1.84, "volume": 294557.0}, {"date": "2020-06-01", "close": 1.83, "volume": 193739.0}, {"date": "2020-06-02", "close": 2.02, "volume": 576181.0}, {"date": "2020-06-03", "close": 2.04, "volume": 403209.0}, {"date": "2020-06-04", "close": 2.03, "volume": 214024.0}, {"date": "2020-06-05", "close": 2.07, "volume": 258409.0}, {"date": "2020-06-08", "close": 2.5, "volume": 1406610.0}, {"date": "2020-06-09", "close": 2.46, "volume": 516866.0}, {"date": "2020-06-10", "close": 2.47, "volume": 343706.0}, {"date": "2020-06-11", "close": 2.32, "volume": 448329.0}, {"date": "2020-06-12", "close": 2.42, "volume": 278011.0}, {"date": "2020-06-15", "close": 2.5, "volume": 370578.0}, {"date": "2020-06-16", "close": 2.63, "volume": 458354.0}, {"date": "2020-06-17", "close": 2.68, "volume": 532143.0}, {"date": "2020-06-18", "close": 2.66, "volume": 442546.0}, {"date": "2020-06-19", "close": 2.81, "volume": 1029719.0}, {"date": "2020-06-22", "close": 2.68, "volume": 1008469.0}, {"date": "2020-06-23", "close": 2.4, "volume": 821985.0}, {"date": "2020-06-24", "close": 2.4, "volume": 708223.0}, {"date": "2020-06-25", "close": 2.45, "volume": 742048.0}, {"date": "2020-06-26", "close": 1.92, "volume": 7344353.0}, {"date": "2020-06-29", "close": 1.95, "volume": 1143361.0}, {"date": "2020-06-30", "close": 1.95, "volume": 411645.0}, {"date": "2020-07-01", "close": 1.94, "volume": 288580.0}, {"date": "2020-07-02", "close": 1.96, "volume": 726110.0}, {"date": "2020-07-06", "close": 2.06, "volume": 843809.0}, {"date": "2020-07-07", "close": 2.08, "volume": 788298.0}, {"date": "2020-07-08", "close": 2.2, "volume": 1004901.0}, {"date": "2020-07-09", "close": 2.19, "volume": 497071.0}, {"date": "2020-07-10", "close": 2.19, "volume": 495302.0}, {"date": "2020-07-13", "close": 1.98, "volume": 546105.0}, {"date": "2020-07-14", "close": 2.01, "volume": 499530.0}, {"date": "2020-07-15", "close": 2.11, "volume": 262802.0}, {"date": "2020-07-16", "close": 2.06, "volume": 176385.0}, {"date": "2020-07-17", "close": 2.05, "volume": 278071.0}, {"date": "2020-07-20", "close": 2.0, "volume": 448170.0}, {"date": "2020-07-21", "close": 1.96, "volume": 367548.0}, {"date": "2020-07-22", "close": 1.9, "volume": 297483.0}, {"date": "2020-07-23", "close": 1.85, "volume": 331242.0}, {"date": "2020-07-24", "close": 1.74, "volume": 416497.0}, {"date": "2020-07-27", "close": 1.98, "volume": 329777.0}, {"date": "2020-07-28", "close": 1.94, "volume": 161293.0}, {"date": "2020-07-29", "close": 1.92, "volume": 251329.0}, {"date": "2020-07-30", "close": 2.08, "volume": 328274.0}, {"date": "2020-07-31", "close": 1.93, "volume": 258888.0}, {"date": "2020-08-03", "close": 1.92, "volume": 473501.0}, {"date": "2020-08-04", "close": 1.84, "volume": 621536.0}, {"date": "2020-08-05", "close": 1.87, "volume": 363233.0}, {"date": "2020-08-06", "close": 1.92, "volume": 401906.0}, {"date": "2020-08-07", "close": 1.88, "volume": 226501.0}, {"date": "2020-08-10", "close": 1.9, "volume": 232550.0}, {"date": "2020-08-11", "close": 1.84, "volume": 282650.0}, {"date": "2020-08-12", "close": 1.8, "volume": 349482.0}, {"date": "2020-08-13", "close": 1.94, "volume": 220019.0}, {"date": "2020-08-14", "close": 1.87, "volume": 388832.0}, {"date": "2020-08-17", "close": 1.77, "volume": 315437.0}, {"date": "2020-08-18", "close": 1.8, "volume": 87777.0}, {"date": "2020-08-19", "close": 1.8, "volume": 198476.0}, {"date": "2020-08-20", "close": 1.75, "volume": 166889.0}, {"date": "2020-08-21", "close": 1.66, "volume": 261417.0}, {"date": "2020-08-24", "close": 1.49, "volume": 583764.0}, {"date": "2020-08-25", "close": 1.61, "volume": 355145.0}, {"date": "2020-08-26", "close": 1.64, "volume": 146003.0}, {"date": "2020-08-27", "close": 1.54, "volume": 177535.0}, {"date": "2020-08-28", "close": 1.59, "volume": 61694.0}, {"date": "2020-08-31", "close": 1.5, "volume": 234016.0}, {"date": "2020-09-01", "close": 1.52, "volume": 123836.0}, {"date": "2020-09-02", "close": 1.46, "volume": 175082.0}, {"date": "2020-09-03", "close": 1.47, "volume": 307426.0}, {"date": "2020-09-04", "close": 1.42, "volume": 159347.0}, {"date": "2020-09-08", "close": 1.37, "volume": 103993.0}, {"date": "2020-09-09", "close": 1.48, "volume": 163404.0}, {"date": "2020-09-10", "close": 1.58, "volume": 232384.0}, {"date": "2020-09-11", "close": 1.5, "volume": 197755.0}, {"date": "2020-09-14", "close": 1.59, "volume": 197937.0}, {"date": "2020-09-15", "close": 1.56, "volume": 69849.0}, {"date": "2020-09-16", "close": 1.42, "volume": 227671.0}, {"date": "2020-09-17", "close": 1.5, "volume": 84987.0}, {"date": "2020-09-18", "close": 1.37, "volume": 522444.0}, {"date": "2020-09-21", "close": 1.5, "volume": 316922.0}, {"date": "2020-09-22", "close": 1.44, "volume": 154585.0}, {"date": "2020-09-23", "close": 1.38, "volume": 113276.0}, {"date": "2020-09-24", "close": 1.3, "volume": 249557.0}, {"date": "2020-09-25", "close": 1.4, "volume": 251193.0}, {"date": "2020-09-28", "close": 1.43, "volume": 199253.0}, {"date": "2020-09-29", "close": 1.46, "volume": 61202.0}, {"date": "2020-09-30", "close": 1.39, "volume": 109665.0}, {"date": "2020-10-01", "close": 1.52, "volume": 238425.0}, {"date": "2020-10-02", "close": 1.58, "volume": 154545.0}, {"date": "2020-10-05", "close": 1.64, "volume": 162298.0}, {"date": "2020-10-06", "close": 1.6, "volume": 130318.0}, {"date": "2020-10-07", "close": 1.86, "volume": 280682.0}, {"date": "2020-10-08", "close": 1.75, "volume": 344131.0}, {"date": "2020-10-09", "close": 1.76, "volume": 309165.0}, {"date": "2020-10-12", "close": 1.74, "volume": 194927.0}, {"date": "2020-10-13", "close": 2.04, "volume": 2336724.0}, {"date": "2020-10-14", "close": 1.84, "volume": 468299.0}, {"date": "2020-10-15", "close": 1.89, "volume": 233586.0}, {"date": "2020-10-16", "close": 1.86, "volume": 125185.0}, {"date": "2020-10-19", "close": 1.69, "volume": 169234.0}, {"date": "2020-10-20", "close": 1.73, "volume": 89959.0}, {"date": "2020-10-21", "close": 1.75, "volume": 118114.0}, {"date": "2020-10-22", "close": 1.69, "volume": 196258.0}, {"date": "2020-10-23", "close": 1.77, "volume": 77910.0}, {"date": "2020-10-26", "close": 1.66, "volume": 230805.0}, {"date": "2020-10-27", "close": 1.63, "volume": 63319.0}, {"date": "2020-10-28", "close": 1.47, "volume": 288542.0}, {"date": "2020-10-29", "close": 1.57, "volume": 98412.0}, {"date": "2020-10-30", "close": 1.54, "volume": 165384.0}, {"date": "2020-11-02", "close": 1.52, "volume": 92562.0}, {"date": "2020-11-03", "close": 1.54, "volume": 85447.0}, {"date": "2020-11-04", "close": 1.5, "volume": 49861.0}, {"date": "2020-11-05", "close": 1.47, "volume": 118741.0}, {"date": "2020-11-06", "close": 1.47, "volume": 72395.0}, {"date": "2020-11-09", "close": 1.51, "volume": 157028.0}, {"date": "2020-11-10", "close": 1.58, "volume": 217361.0}, {"date": "2020-11-11", "close": 1.52, "volume": 195642.0}, {"date": "2020-11-12", "close": 1.49, "volume": 86349.0}, {"date": "2020-11-13", "close": 1.47, "volume": 184428.0}, {"date": "2020-11-16", "close": 1.58, "volume": 348725.0}, {"date": "2020-11-17", "close": 1.53, "volume": 191283.0}, {"date": "2020-11-18", "close": 1.51, "volume": 128017.0}, {"date": "2020-11-19", "close": 1.55, "volume": 66713.0}, {"date": "2020-11-20", "close": 1.55, "volume": 104607.0}, {"date": "2020-11-23", "close": 1.85, "volume": 775952.0}, {"date": "2020-11-24", "close": 1.75, "volume": 322195.0}, {"date": "2020-11-25", "close": 1.77, "volume": 314329.0}, {"date": "2020-11-27", "close": 1.75, "volume": 48350.0}, {"date": "2020-11-30", "close": 1.68, "volume": 463438.0}, {"date": "2020-12-01", "close": 1.65, "volume": 130420.0}, {"date": "2020-12-02", "close": 1.79, "volume": 374355.0}, {"date": "2020-12-03", "close": 1.85, "volume": 208057.0}, {"date": "2020-12-04", "close": 1.86, "volume": 181244.0}, {"date": "2020-12-07", "close": 1.9, "volume": 478212.0}, {"date": "2020-12-08", "close": 1.91, "volume": 254991.0}, {"date": "2020-12-09", "close": 1.85, "volume": 236266.0}, {"date": "2020-12-10", "close": 1.87, "volume": 116245.0}, {"date": "2020-12-11", "close": 1.9, "volume": 123242.0}, {"date": "2020-12-14", "close": 2.03, "volume": 579560.0}, {"date": "2020-12-15", "close": 2.06, "volume": 223723.0}, {"date": "2020-12-16", "close": 2.22, "volume": 801570.0}, {"date": "2020-12-17", "close": 2.16, "volume": 407542.0}, {"date": "2020-12-18", "close": 2.2, "volume": 947953.0}, {"date": "2020-12-21", "close": 2.06, "volume": 315773.0}, {"date": "2020-12-22", "close": 2.08, "volume": 339004.0}, {"date": "2020-12-23", "close": 1.96, "volume": 259706.0}, {"date": "2020-12-24", "close": 2.02, "volume": 163985.0}, {"date": "2020-12-28", "close": 1.99, "volume": 218239.0}, {"date": "2020-12-29", "close": 1.95, "volume": 219518.0}, {"date": "2020-12-30", "close": 2.08, "volume": 288244.0}, {"date": "2020-12-31", "close": 2.12, "volume": 349974.0}, {"date": "2021-01-04", "close": 2.31, "volume": 1365089.0}, {"date": "2021-01-05", "close": 2.25, "volume": 607507.0}, {"date": "2021-01-06", "close": 2.21, "volume": 517489.0}, {"date": "2021-01-07", "close": 2.25, "volume": 473629.0}, {"date": "2021-01-08", "close": 2.46, "volume": 1307036.0}, {"date": "2021-01-11", "close": 2.49, "volume": 490307.0}, {"date": "2021-01-12", "close": 2.5, "volume": 624743.0}, {"date": "2021-01-13", "close": 2.46, "volume": 360005.0}, {"date": "2021-01-14", "close": 2.63, "volume": 564700.0}, {"date": "2021-01-15", "close": 2.76, "volume": 481676.0}, {"date": "2021-01-19", "close": 2.65, "volume": 527253.0}, {"date": "2021-01-20", "close": 2.9, "volume": 2124931.0}, {"date": "2021-01-21", "close": 2.74, "volume": 490809.0}, {"date": "2021-01-22", "close": 2.95, "volume": 466732.0}, {"date": "2021-01-25", "close": 2.92, "volume": 479630.0}, {"date": "2021-01-26", "close": 2.9, "volume": 693255.0}, {"date": "2021-01-27", "close": 2.86, "volume": 408225.0}, {"date": "2021-01-28", "close": 2.91, "volume": 233033.0}, {"date": "2021-01-29", "close": 2.82, "volume": 367083.0}, {"date": "2021-02-01", "close": 2.84, "volume": 218182.0}, {"date": "2021-02-02", "close": 2.98, "volume": 627402.0}, {"date": "2021-02-03", "close": 3.09, "volume": 623232.0}, {"date": "2021-02-04", "close": 3.29, "volume": 1534671.0}, {"date": "2021-02-05", "close": 3.27, "volume": 635261.0}, {"date": "2021-02-08", "close": 3.48, "volume": 619837.0}, {"date": "2021-02-09", "close": 3.77, "volume": 1612673.0}, {"date": "2021-02-10", "close": 3.79, "volume": 1025010.0}, {"date": "2021-02-11", "close": 3.71, "volume": 504237.0}, {"date": "2021-02-12", "close": 3.65, "volume": 543034.0}, {"date": "2021-02-16", "close": 3.88, "volume": 1702310.0}, {"date": "2021-02-17", "close": 3.69, "volume": 550450.0}, {"date": "2021-02-18", "close": 4.05, "volume": 2559521.0}, {"date": "2021-02-19", "close": 4.11, "volume": 1458542.0}, {"date": "2021-02-22", "close": 3.75, "volume": 1012400.0}, {"date": "2021-02-23", "close": 3.69, "volume": 899881.0}, {"date": "2021-02-24", "close": 4.03, "volume": 1569388.0}, {"date": "2021-02-25", "close": 3.56, "volume": 884644.0}, {"date": "2021-02-26", "close": 3.92, "volume": 1340031.0}, {"date": "2021-03-01", "close": 3.79, "volume": 479905.0}, {"date": "2021-03-02", "close": 4.13, "volume": 898827.0}, {"date": "2021-03-03", "close": 3.92, "volume": 779983.0}, {"date": "2021-03-04", "close": 3.71, "volume": 732335.0}, {"date": "2021-03-05", "close": 3.68, "volume": 545388.0}, {"date": "2021-03-08", "close": 3.69, "volume": 859560.0}, {"date": "2021-03-09", "close": 4.31, "volume": 1344163.0}, {"date": "2021-03-10", "close": 4.67, "volume": 2925785.0}, {"date": "2021-03-11", "close": 4.55, "volume": 1192909.0}, {"date": "2021-03-12", "close": 4.56, "volume": 622733.0}, {"date": "2021-03-15", "close": 4.44, "volume": 454084.0}, {"date": "2021-03-16", "close": 4.3, "volume": 941007.0}, {"date": "2021-03-17", "close": 4.3, "volume": 371897.0}, {"date": "2021-03-18", "close": 4.01, "volume": 285554.0}, {"date": "2021-03-19", "close": 4.05, "volume": 789426.0}, {"date": "2021-03-22", "close": 4.05, "volume": 332322.0}, {"date": "2021-03-23", "close": 3.77, "volume": 576943.0}, {"date": "2021-03-24", "close": 3.43, "volume": 556110.0}, {"date": "2021-03-25", "close": 3.61, "volume": 446851.0}, {"date": "2021-03-26", "close": 3.46, "volume": 319949.0}, {"date": "2021-03-29", "close": 3.28, "volume": 361642.0}, {"date": "2021-03-30", "close": 3.27, "volume": 420444.0}, {"date": "2021-03-31", "close": 3.57, "volume": 410810.0}, {"date": "2021-04-01", "close": 3.72, "volume": 316959.0}, {"date": "2021-04-05", "close": 3.47, "volume": 223680.0}, {"date": "2021-04-06", "close": 3.29, "volume": 295816.0}, {"date": "2021-04-07", "close": 3.29, "volume": 467548.0}, {"date": "2021-04-08", "close": 3.24, "volume": 1200006.0}, {"date": "2021-04-09", "close": 3.21, "volume": 367019.0}, {"date": "2021-04-12", "close": 3.12, "volume": 226508.0}, {"date": "2021-04-13", "close": 3.08, "volume": 633426.0}, {"date": "2021-04-14", "close": 3.03, "volume": 306488.0}, {"date": "2021-04-15", "close": 2.87, "volume": 258208.0}, {"date": "2021-04-16", "close": 2.67, "volume": 686667.0}, {"date": "2021-04-19", "close": 2.54, "volume": 422231.0}, {"date": "2021-04-20", "close": 2.36, "volume": 767696.0}, {"date": "2021-04-21", "close": 2.48, "volume": 450446.0}, {"date": "2021-04-22", "close": 2.47, "volume": 349188.0}, {"date": "2021-04-23", "close": 2.5, "volume": 284547.0}, {"date": "2021-04-26", "close": 2.59, "volume": 257715.0}, {"date": "2021-04-27", "close": 2.51, "volume": 357018.0}, {"date": "2021-04-28", "close": 2.48, "volume": 512864.0}, {"date": "2021-04-29", "close": 2.5, "volume": 282469.0}, {"date": "2021-04-30", "close": 2.52, "volume": 213106.0}, {"date": "2021-05-03", "close": 3.04, "volume": 1787336.0}, {"date": "2021-05-04", "close": 2.77, "volume": 374682.0}, {"date": "2021-05-05", "close": 2.52, "volume": 152073.0}, {"date": "2021-05-06", "close": 2.36, "volume": 438139.0}, {"date": "2021-05-07", "close": 2.45, "volume": 287935.0}, {"date": "2021-05-10", "close": 2.35, "volume": 247118.0}, {"date": "2021-05-11", "close": 2.35, "volume": 182316.0}, {"date": "2021-05-12", "close": 2.3, "volume": 271661.0}, {"date": "2021-05-13", "close": 2.24, "volume": 275506.0}, {"date": "2021-05-14", "close": 2.25, "volume": 252966.0}, {"date": "2021-05-17", "close": 2.19, "volume": 281410.0}, {"date": "2021-05-18", "close": 2.17, "volume": 196540.0}, {"date": "2021-05-19", "close": 2.08, "volume": 826450.0}, {"date": "2021-05-20", "close": 2.05, "volume": 418082.0}, {"date": "2021-05-21", "close": 2.15, "volume": 270951.0}, {"date": "2021-05-24", "close": 2.13, "volume": 216783.0}, {"date": "2021-05-25", "close": 2.04, "volume": 329182.0}, {"date": "2021-05-26", "close": 2.1, "volume": 542579.0}, {"date": "2021-05-27", "close": 2.17, "volume": 311592.0}, {"date": "2021-05-28", "close": 2.08, "volume": 165009.0}, {"date": "2021-06-01", "close": 2.08, "volume": 228300.0}, {"date": "2021-06-02", "close": 2.05, "volume": 346752.0}, {"date": "2021-06-03", "close": 2.1, "volume": 403703.0}, {"date": "2021-06-04", "close": 2.02, "volume": 248801.0}, {"date": "2021-06-07", "close": 2.13, "volume": 342924.0}, {"date": "2021-06-08", "close": 2.21, "volume": 302397.0}, {"date": "2021-06-09", "close": 2.18, "volume": 249611.0}, {"date": "2021-06-10", "close": 2.19, "volume": 190977.0}, {"date": "2021-06-11", "close": 2.18, "volume": 174062.0}, {"date": "2021-06-14", "close": 2.11, "volume": 217478.0}, {"date": "2021-06-15", "close": 2.06, "volume": 272598.0}, {"date": "2021-06-16", "close": 1.98, "volume": 521637.0}, {"date": "2021-06-17", "close": 1.95, "volume": 493149.0}, {"date": "2021-06-18", "close": 1.93, "volume": 585138.0}, {"date": "2021-06-21", "close": 1.96, "volume": 350190.0}, {"date": "2021-06-22", "close": 2.02, "volume": 355888.0}, {"date": "2021-06-23", "close": 2.06, "volume": 510209.0}, {"date": "2021-06-24", "close": 2.05, "volume": 456012.0}, {"date": "2021-06-25", "close": 2.39, "volume": 9169319.0}, {"date": "2021-06-28", "close": 2.53, "volume": 1215595.0}, {"date": "2021-06-29", "close": 2.48, "volume": 524230.0}, {"date": "2021-06-30", "close": 2.45, "volume": 427815.0}, {"date": "2021-07-01", "close": 2.34, "volume": 483346.0}, {"date": "2021-07-02", "close": 2.34, "volume": 657390.0}, {"date": "2021-07-06", "close": 2.23, "volume": 317090.0}, {"date": "2021-07-07", "close": 2.01, "volume": 785468.0}, {"date": "2021-07-08", "close": 2.08, "volume": 279478.0}, {"date": "2021-07-09", "close": 2.02, "volume": 455023.0}, {"date": "2021-07-12", "close": 2.12, "volume": 304228.0}, {"date": "2021-07-13", "close": 1.99, "volume": 261806.0}, {"date": "2021-07-14", "close": 1.86, "volume": 287255.0}, {"date": "2021-07-15", "close": 1.87, "volume": 229794.0}, {"date": "2021-07-16", "close": 1.69, "volume": 392331.0}, {"date": "2021-07-19", "close": 1.7, "volume": 364063.0}, {"date": "2021-07-20", "close": 1.69, "volume": 303227.0}, {"date": "2021-07-21", "close": 1.7, "volume": 457994.0}, {"date": "2021-07-22", "close": 1.81, "volume": 178726.0}, {"date": "2021-07-23", "close": 1.73, "volume": 73380.0}, {"date": "2021-07-26", "close": 1.72, "volume": 113109.0}, {"date": "2021-07-27", "close": 1.6, "volume": 303713.0}, {"date": "2021-07-28", "close": 1.9, "volume": 569061.0}, {"date": "2021-07-29", "close": 2.03, "volume": 780246.0}, {"date": "2021-07-30", "close": 2.04, "volume": 334213.0}, {"date": "2021-08-02", "close": 2.02, "volume": 205715.0}, {"date": "2021-08-03", "close": 1.92, "volume": 203597.0}, {"date": "2021-08-04", "close": 1.84, "volume": 155163.0}, {"date": "2021-08-05", "close": 1.83, "volume": 124305.0}, {"date": "2021-08-06", "close": 1.79, "volume": 198517.0}, {"date": "2021-08-09", "close": 1.85, "volume": 78316.0}, {"date": "2021-08-10", "close": 1.74, "volume": 177961.0}, {"date": "2021-08-11", "close": 1.76, "volume": 132245.0}, {"date": "2021-08-12", "close": 1.72, "volume": 85300.0}, {"date": "2021-08-13", "close": 1.64, "volume": 237575.0}, {"date": "2021-08-16", "close": 1.71, "volume": 225486.0}, {"date": "2021-08-17", "close": 1.63, "volume": 248317.0}, {"date": "2021-08-18", "close": 1.63, "volume": 146395.0}, {"date": "2021-08-19", "close": 1.56, "volume": 59950.0}, {"date": "2021-08-20", "close": 1.53, "volume": 246478.0}, {"date": "2021-08-23", "close": 1.57, "volume": 121852.0}, {"date": "2021-08-24", "close": 1.59, "volume": 52673.0}, {"date": "2021-08-25", "close": 1.59, "volume": 90485.0}, {"date": "2021-08-26", "close": 1.6, "volume": 173782.0}, {"date": "2021-08-27", "close": 1.85, "volume": 504397.0}, {"date": "2021-08-30", "close": 1.84, "volume": 198543.0}, {"date": "2021-08-31", "close": 1.86, "volume": 169837.0}, {"date": "2021-09-01", "close": 1.88, "volume": 153023.0}, {"date": "2021-09-02", "close": 1.85, "volume": 197714.0}, {"date": "2021-09-03", "close": 2.04, "volume": 283650.0}, {"date": "2021-09-07", "close": 2.12, "volume": 338007.0}, {"date": "2021-09-08", "close": 1.99, "volume": 93864.0}, {"date": "2021-09-09", "close": 2.03, "volume": 105959.0}, {"date": "2021-09-10", "close": 1.99, "volume": 113238.0}, {"date": "2021-09-13", "close": 1.99, "volume": 106287.0}, {"date": "2021-09-14", "close": 1.88, "volume": 95415.0}, {"date": "2021-09-15", "close": 1.95, "volume": 88240.0}, {"date": "2021-09-16", "close": 1.85, "volume": 94551.0}, {"date": "2021-09-17", "close": 2.01, "volume": 144510.0}, {"date": "2021-09-20", "close": 1.79, "volume": 148531.0}, {"date": "2021-09-21", "close": 1.78, "volume": 56101.0}, {"date": "2021-09-22", "close": 1.85, "volume": 77866.0}, {"date": "2021-09-23", "close": 1.84, "volume": 246608.0}, {"date": "2021-09-24", "close": 1.82, "volume": 101428.0}, {"date": "2021-09-27", "close": 1.87, "volume": 108713.0}, {"date": "2021-09-28", "close": 1.76, "volume": 139252.0}, {"date": "2021-09-29", "close": 1.68, "volume": 109554.0}, {"date": "2021-09-30", "close": 1.87, "volume": 430247.0}, {"date": "2021-10-01", "close": 1.93, "volume": 246703.0}, {"date": "2021-10-04", "close": 2.15, "volume": 1588271.0}, {"date": "2021-10-05", "close": 2.2, "volume": 580035.0}, {"date": "2021-10-06", "close": 2.05, "volume": 271953.0}, {"date": "2021-10-07", "close": 2.24, "volume": 841826.0}, {"date": "2021-10-08", "close": 2.17, "volume": 372592.0}, {"date": "2021-10-11", "close": 2.25, "volume": 247218.0}, {"date": "2021-10-12", "close": 2.29, "volume": 160288.0}, {"date": "2021-10-13", "close": 2.28, "volume": 168384.0}, {"date": "2021-10-14", "close": 2.21, "volume": 289022.0}, {"date": "2021-10-15", "close": 2.11, "volume": 181336.0}, {"date": "2021-10-18", "close": 2.14, "volume": 118384.0}, {"date": "2021-10-19", "close": 2.16, "volume": 43965.0}, {"date": "2021-10-20", "close": 2.17, "volume": 176033.0}, {"date": "2021-10-21", "close": 2.13, "volume": 75489.0}, {"date": "2021-10-22", "close": 2.13, "volume": 105179.0}, {"date": "2021-10-25", "close": 2.1, "volume": 60189.0}, {"date": "2021-10-26", "close": 2.07, "volume": 117014.0}, {"date": "2021-10-27", "close": 1.98, "volume": 107367.0}, {"date": "2021-10-28", "close": 2.0, "volume": 113308.0}, {"date": "2021-10-29", "close": 2.06, "volume": 69046.0}, {"date": "2021-11-01", "close": 2.02, "volume": 88004.0}, {"date": "2021-11-02", "close": 2.0, "volume": 106245.0}, {"date": "2021-11-03", "close": 2.3, "volume": 357992.0}, {"date": "2021-11-04", "close": 2.3, "volume": 179276.0}, {"date": "2021-11-05", "close": 2.33, "volume": 147327.0}, {"date": "2021-11-08", "close": 2.46, "volume": 294093.0}, {"date": "2021-11-09", "close": 2.53, "volume": 234735.0}, {"date": "2021-11-10", "close": 2.44, "volume": 152157.0}, {"date": "2021-11-11", "close": 2.38, "volume": 100694.0}, {"date": "2021-11-12", "close": 2.43, "volume": 241739.0}, {"date": "2021-11-15", "close": 2.45, "volume": 469454.0}, {"date": "2021-11-16", "close": 2.55, "volume": 382831.0}, {"date": "2021-11-17", "close": 2.71, "volume": 527102.0}, {"date": "2021-11-18", "close": 2.65, "volume": 731943.0}, {"date": "2021-11-19", "close": 2.65, "volume": 278956.0}, {"date": "2021-11-22", "close": 2.54, "volume": 354145.0}, {"date": "2021-11-23", "close": 2.37, "volume": 244668.0}, {"date": "2021-11-24", "close": 2.67, "volume": 217614.0}, {"date": "2021-11-26", "close": 2.5, "volume": 138449.0}, {"date": "2021-11-29", "close": 2.32, "volume": 191267.0}, {"date": "2021-11-30", "close": 2.32, "volume": 211329.0}, {"date": "2021-12-01", "close": 2.06, "volume": 356337.0}, {"date": "2021-12-02", "close": 2.09, "volume": 147316.0}, {"date": "2021-12-03", "close": 2.01, "volume": 218221.0}, {"date": "2021-12-06", "close": 1.9, "volume": 322453.0}, {"date": "2021-12-07", "close": 1.98, "volume": 488602.0}, {"date": "2021-12-08", "close": 2.1, "volume": 208286.0}, {"date": "2021-12-09", "close": 2.05, "volume": 218136.0}, {"date": "2021-12-10", "close": 1.9, "volume": 111926.0}, {"date": "2021-12-13", "close": 1.95, "volume": 158536.0}, {"date": "2021-12-14", "close": 1.86, "volume": 140984.0}, {"date": "2021-12-15", "close": 2.04, "volume": 415856.0}, {"date": "2021-12-16", "close": 2.11, "volume": 503995.0}, {"date": "2021-12-17", "close": 2.18, "volume": 335452.0}, {"date": "2021-12-20", "close": 2.14, "volume": 189162.0}, {"date": "2021-12-21", "close": 2.06, "volume": 162356.0}, {"date": "2021-12-22", "close": 2.09, "volume": 429924.0}, {"date": "2021-12-23", "close": 2.13, "volume": 109741.0}, {"date": "2021-12-27", "close": 2.07, "volume": 154725.0}, {"date": "2021-12-28", "close": 2.1, "volume": 183368.0}, {"date": "2021-12-29", "close": 2.05, "volume": 93065.0}, {"date": "2021-12-30", "close": 2.08, "volume": 83999.0}, {"date": "2021-12-31", "close": 2.06, "volume": 176859.0}, {"date": "2022-01-03", "close": 2.17, "volume": 122272.0}, {"date": "2022-01-04", "close": 2.14, "volume": 125374.0}, {"date": "2022-01-05", "close": 2.08, "volume": 146949.0}, {"date": "2022-01-06", "close": 2.04, "volume": 132669.0}, {"date": "2022-01-07", "close": 2.09, "volume": 109407.0}, {"date": "2022-01-10", "close": 2.03, "volume": 171360.0}, {"date": "2022-01-11", "close": 2.02, "volume": 125989.0}, {"date": "2022-01-12", "close": 1.91, "volume": 201797.0}, {"date": "2022-01-13", "close": 1.82, "volume": 247181.0}, {"date": "2022-01-14", "close": 1.86, "volume": 153004.0}, {"date": "2022-01-18", "close": 1.68, "volume": 238658.0}, {"date": "2022-01-19", "close": 1.77, "volume": 148392.0}, {"date": "2022-01-20", "close": 1.68, "volume": 108646.0}, {"date": "2022-01-21", "close": 1.56, "volume": 175095.0}, {"date": "2022-01-24", "close": 1.45, "volume": 457268.0}, {"date": "2022-01-25", "close": 1.52, "volume": 193993.0}, {"date": "2022-01-26", "close": 1.38, "volume": 211401.0}, {"date": "2022-01-27", "close": 1.26, "volume": 298275.0}, {"date": "2022-01-28", "close": 1.26, "volume": 173599.0}, {"date": "2022-01-31", "close": 1.29, "volume": 210261.0}, {"date": "2022-02-01", "close": 1.36, "volume": 135765.0}, {"date": "2022-02-02", "close": 1.33, "volume": 110798.0}, {"date": "2022-02-03", "close": 1.27, "volume": 88452.0}, {"date": "2022-02-04", "close": 1.22, "volume": 297740.0}, {"date": "2022-02-07", "close": 1.28, "volume": 62568.0}, {"date": "2022-02-08", "close": 1.26, "volume": 152336.0}, {"date": "2022-02-09", "close": 1.31, "volume": 126892.0}, {"date": "2022-02-10", "close": 1.25, "volume": 189053.0}, {"date": "2022-02-11", "close": 1.22, "volume": 221058.0}, {"date": "2022-02-14", "close": 1.2, "volume": 376136.0}, {"date": "2022-02-15", "close": 1.27, "volume": 185766.0}, {"date": "2022-02-16", "close": 1.4, "volume": 190237.0}, {"date": "2022-02-17", "close": 1.33, "volume": 51020.0}, {"date": "2022-02-18", "close": 1.36, "volume": 111050.0}, {"date": "2022-02-22", "close": 1.28, "volume": 62568.0}, {"date": "2022-02-23", "close": 1.21, "volume": 76520.0}, {"date": "2022-02-24", "close": 1.25, "volume": 80581.0}, {"date": "2022-02-25", "close": 1.35, "volume": 128847.0}, {"date": "2022-02-28", "close": 1.36, "volume": 75610.0}, {"date": "2022-03-01", "close": 1.33, "volume": 64599.0}, {"date": "2022-03-02", "close": 1.39, "volume": 63905.0}, {"date": "2022-03-03", "close": 1.33, "volume": 53323.0}, {"date": "2022-03-04", "close": 1.55, "volume": 190857.0}, {"date": "2022-03-07", "close": 1.44, "volume": 146405.0}, {"date": "2022-03-08", "close": 1.35, "volume": 198569.0}, {"date": "2022-03-09", "close": 1.4, "volume": 41386.0}, {"date": "2022-03-10", "close": 1.36, "volume": 29517.0}, {"date": "2022-03-11", "close": 1.28, "volume": 71041.0}, {"date": "2022-03-14", "close": 1.2, "volume": 52568.0}, {"date": "2022-03-15", "close": 1.18, "volume": 79065.0}, {"date": "2022-03-16", "close": 1.17, "volume": 45109.0}, {"date": "2022-03-17", "close": 1.32, "volume": 169284.0}, {"date": "2022-03-18", "close": 1.41, "volume": 121433.0}, {"date": "2022-03-21", "close": 1.3, "volume": 70634.0}, {"date": "2022-03-22", "close": 1.26, "volume": 89078.0}, {"date": "2022-03-23", "close": 1.24, "volume": 63361.0}, {"date": "2022-03-24", "close": 1.24, "volume": 68907.0}, {"date": "2022-03-25", "close": 1.29, "volume": 51661.0}, {"date": "2022-03-28", "close": 1.37, "volume": 122905.0}, {"date": "2022-03-29", "close": 1.52, "volume": 199454.0}, {"date": "2022-03-30", "close": 1.52, "volume": 183894.0}, {"date": "2022-03-31", "close": 1.52, "volume": 93349.0}, {"date": "2022-04-01", "close": 1.44, "volume": 265508.0}, {"date": "2022-04-04", "close": 1.53, "volume": 454769.0}, {"date": "2022-04-05", "close": 1.37, "volume": 158366.0}, {"date": "2022-04-06", "close": 1.3, "volume": 117728.0}, {"date": "2022-04-07", "close": 1.22, "volume": 131586.0}, {"date": "2022-04-08", "close": 1.22, "volume": 219592.0}, {"date": "2022-04-11", "close": 1.22, "volume": 261386.0}, {"date": "2022-04-12", "close": 1.16, "volume": 168636.0}, {"date": "2022-04-13", "close": 1.155, "volume": 89474.0}, {"date": "2022-04-14", "close": 1.16, "volume": 63693.0}, {"date": "2022-04-18", "close": 1.14, "volume": 198430.0}, {"date": "2022-04-19", "close": 1.15, "volume": 70128.0}, {"date": "2022-04-20", "close": 1.26, "volume": 129875.0}, {"date": "2022-04-21", "close": 1.13, "volume": 162510.0}, {"date": "2022-04-22", "close": 1.08, "volume": 112860.0}, {"date": "2022-04-25", "close": 1.07, "volume": 90762.0}, {"date": "2022-04-26", "close": 1.0, "volume": 237815.0}, {"date": "2022-04-27", "close": 1.0, "volume": 82178.0}, {"date": "2022-04-28", "close": 1.02, "volume": 121869.0}, {"date": "2022-04-29", "close": 1.01, "volume": 153046.0}, {"date": "2022-05-02", "close": 1.21, "volume": 397354.0}, {"date": "2022-05-03", "close": 1.22, "volume": 100664.0}, {"date": "2022-05-04", "close": 1.19, "volume": 111493.0}, {"date": "2022-05-05", "close": 1.09, "volume": 92414.0}, {"date": "2022-05-06", "close": 1.07, "volume": 94884.0}, {"date": "2022-05-09", "close": 0.963, "volume": 112607.0}, {"date": "2022-05-10", "close": 1.01, "volume": 180517.0}, {"date": "2022-05-11", "close": 0.873, "volume": 152890.0}, {"date": "2022-05-12", "close": 0.8475, "volume": 233947.0}, {"date": "2022-05-13", "close": 0.8401, "volume": 173240.0}, {"date": "2022-05-16", "close": 0.861, "volume": 447121.0}, {"date": "2022-05-17", "close": 0.91, "volume": 111316.0}, {"date": "2022-05-18", "close": 0.87, "volume": 84980.0}, {"date": "2022-05-19", "close": 0.885, "volume": 204019.0}, {"date": "2022-05-20", "close": 0.8701, "volume": 120791.0}, {"date": "2022-05-23", "close": 0.8839, "volume": 51081.0}, {"date": "2022-05-24", "close": 0.89, "volume": 47090.0}, {"date": "2022-05-25", "close": 0.9379, "volume": 80460.0}, {"date": "2022-05-26", "close": 0.9601, "volume": 80659.0}, {"date": "2022-05-27", "close": 1.0, "volume": 166232.0}, {"date": "2022-05-31", "close": 1.01, "volume": 50935.0}, {"date": "2022-06-01", "close": 0.921, "volume": 258709.0}, {"date": "2022-06-02", "close": 0.97, "volume": 12042.0}, {"date": "2022-06-03", "close": 0.9594, "volume": 112997.0}, {"date": "2022-06-06", "close": 0.96, "volume": 31777.0}, {"date": "2022-06-07", "close": 0.98, "volume": 298140.0}, {"date": "2022-06-08", "close": 1.05, "volume": 42805.0}, {"date": "2022-06-09", "close": 0.9771, "volume": 52252.0}, {"date": "2022-06-10", "close": 0.951, "volume": 29369.0}, {"date": "2022-06-13", "close": 0.821, "volume": 146483.0}, {"date": "2022-06-14", "close": 0.8001, "volume": 90303.0}, {"date": "2022-06-15", "close": 0.807, "volume": 124813.0}, {"date": "2022-06-16", "close": 0.78, "volume": 188447.0}, {"date": "2022-06-17", "close": 0.83, "volume": 86570.0}, {"date": "2022-06-21", "close": 0.84, "volume": 94041.0}, {"date": "2022-06-22", "close": 0.87, "volume": 21301.0}, {"date": "2022-06-23", "close": 0.95, "volume": 175913.0}, {"date": "2022-06-24", "close": 0.96, "volume": 119918.0}, {"date": "2022-06-27", "close": 0.98, "volume": 89350.0}, {"date": "2022-06-28", "close": 0.91, "volume": 30807.0}, {"date": "2022-06-29", "close": 0.94, "volume": 21820.0}, {"date": "2022-06-30", "close": 0.9155, "volume": 64630.0}, {"date": "2022-07-01", "close": 0.9805, "volume": 37807.0}, {"date": "2022-07-05", "close": 1.05, "volume": 133857.0}, {"date": "2022-07-06", "close": 1.16, "volume": 336477.0}, {"date": "2022-07-07", "close": 1.14, "volume": 177698.0}, {"date": "2022-07-08", "close": 1.2, "volume": 75413.0}, {"date": "2022-07-11", "close": 1.21, "volume": 62076.0}, {"date": "2022-07-12", "close": 1.17, "volume": 103218.0}, {"date": "2022-07-13", "close": 1.1, "volume": 47677.0}, {"date": "2022-07-14", "close": 1.13, "volume": 30215.0}, {"date": "2022-07-15", "close": 1.09, "volume": 36972.0}, {"date": "2022-07-18", "close": 1.03, "volume": 43118.0}, {"date": "2022-07-19", "close": 1.0, "volume": 151234.0}, {"date": "2022-07-20", "close": 1.12, "volume": 193068.0}, {"date": "2022-07-21", "close": 1.06, "volume": 77528.0}, {"date": "2022-07-22", "close": 0.9602, "volume": 48499.0}, {"date": "2022-07-25", "close": 0.94, "volume": 53161.0}, {"date": "2022-07-26", "close": 0.96, "volume": 21081.0}, {"date": "2022-07-27", "close": 0.9321, "volume": 31914.0}, {"date": "2022-07-28", "close": 0.96, "volume": 12811.0}, {"date": "2022-07-29", "close": 0.9481, "volume": 32980.0}, {"date": "2022-08-01", "close": 0.94, "volume": 46385.0}, {"date": "2022-08-02", "close": 0.94, "volume": 27461.0}, {"date": "2022-08-03", "close": 1.08, "volume": 138488.0}, {"date": "2022-08-04", "close": 1.11, "volume": 52601.0}, {"date": "2022-08-05", "close": 1.11, "volume": 32643.0}, {"date": "2022-08-08", "close": 1.1, "volume": 44440.0}, {"date": "2022-08-09", "close": 1.08, "volume": 16736.0}, {"date": "2022-08-10", "close": 1.14, "volume": 29164.0}, {"date": "2022-08-11", "close": 1.12, "volume": 22412.0}, {"date": "2022-08-12", "close": 1.18, "volume": 40712.0}, {"date": "2022-08-15", "close": 1.22, "volume": 57538.0}, {"date": "2022-08-16", "close": 1.0, "volume": 194661.0}, {"date": "2022-08-17", "close": 1.01, "volume": 87072.0}, {"date": "2022-08-18", "close": 1.03, "volume": 19383.0}, {"date": "2022-08-19", "close": 1.03, "volume": 26628.0}, {"date": "2022-08-22", "close": 0.96, "volume": 32536.0}, {"date": "2022-08-23", "close": 0.9834, "volume": 23769.0}, {"date": "2022-08-24", "close": 1.01, "volume": 12860.0}, {"date": "2022-08-25", "close": 1.0, "volume": 24655.0}, {"date": "2022-08-26", "close": 0.99, "volume": 40095.0}, {"date": "2022-08-29", "close": 0.99, "volume": 34055.0}, {"date": "2022-08-30", "close": 0.92, "volume": 66527.0}, {"date": "2022-08-31", "close": 0.96, "volume": 57329.0}, {"date": "2022-09-01", "close": 0.9113, "volume": 41089.0}, {"date": "2022-09-02", "close": 0.9152, "volume": 83111.0}, {"date": "2022-09-06", "close": 0.9135, "volume": 24113.0}, {"date": "2022-09-07", "close": 0.87, "volume": 100596.0}, {"date": "2022-09-08", "close": 0.848, "volume": 53049.0}, {"date": "2022-09-09", "close": 0.8519, "volume": 158698.0}, {"date": "2022-09-12", "close": 0.86, "volume": 32217.0}, {"date": "2022-09-13", "close": 0.842, "volume": 34489.0}, {"date": "2022-09-14", "close": 0.82, "volume": 83828.0}, {"date": "2022-09-15", "close": 0.825, "volume": 71545.0}, {"date": "2022-09-16", "close": 0.7636, "volume": 150963.0}, {"date": "2022-09-19", "close": 0.8099, "volume": 51189.0}, {"date": "2022-09-20", "close": 0.7985, "volume": 33881.0}, {"date": "2022-09-21", "close": 0.7401, "volume": 65686.0}, {"date": "2022-09-22", "close": 0.735, "volume": 75525.0}, {"date": "2022-09-23", "close": 0.74, "volume": 64730.0}, {"date": "2022-09-26", "close": 0.6821, "volume": 95367.0}, {"date": "2022-09-27", "close": 0.754, "volume": 149238.0}, {"date": "2022-09-28", "close": 0.8619, "volume": 174311.0}, {"date": "2022-09-29", "close": 0.71, "volume": 55617.0}, {"date": "2022-09-30", "close": 0.79, "volume": 153477.0}, {"date": "2022-10-03", "close": 0.75, "volume": 78872.0}, {"date": "2022-10-04", "close": 0.7706, "volume": 90214.0}, {"date": "2022-10-05", "close": 0.7678, "volume": 29177.0}, {"date": "2022-10-06", "close": 0.6977, "volume": 102506.0}, {"date": "2022-10-07", "close": 0.66, "volume": 185010.0}, {"date": "2022-10-10", "close": 0.718, "volume": 28904.0}, {"date": "2022-10-11", "close": 0.73, "volume": 25431.0}, {"date": "2022-10-12", "close": 0.83, "volume": 44713.0}, {"date": "2022-10-13", "close": 0.7416, "volume": 72295.0}, {"date": "2022-10-14", "close": 0.77, "volume": 25446.0}, {"date": "2022-10-17", "close": 0.72, "volume": 28680.0}, {"date": "2022-10-18", "close": 0.73, "volume": 15054.0}, {"date": "2022-10-19", "close": 0.8284, "volume": 42590.0}, {"date": "2022-10-20", "close": 0.7501, "volume": 26320.0}, {"date": "2022-10-21", "close": 0.75, "volume": 7742.0}, {"date": "2022-10-24", "close": 0.78, "volume": 28726.0}, {"date": "2022-10-25", "close": 0.79, "volume": 84884.0}, {"date": "2022-10-26", "close": 0.8008, "volume": 124682.0}, {"date": "2022-10-27", "close": 0.8, "volume": 9866.0}, {"date": "2022-10-28", "close": 0.78, "volume": 56978.0}, {"date": "2022-10-31", "close": 0.72, "volume": 69928.0}, {"date": "2022-11-01", "close": 0.68, "volume": 71856.0}, {"date": "2022-11-02", "close": 0.6895, "volume": 52726.0}, {"date": "2022-11-03", "close": 0.6977, "volume": 20987.0}, {"date": "2022-11-04", "close": 0.6705, "volume": 23108.0}, {"date": "2022-11-07", "close": 0.6772, "volume": 30084.0}, {"date": "2022-11-08", "close": 0.6739, "volume": 90237.0}, {"date": "2022-11-09", "close": 0.59, "volume": 51789.0}, {"date": "2022-11-10", "close": 0.608, "volume": 112145.0}, {"date": "2022-11-11", "close": 0.68, "volume": 47458.0}, {"date": "2022-11-14", "close": 0.6004, "volume": 117237.0}, {"date": "2022-11-15", "close": 0.66, "volume": 85142.0}, {"date": "2022-11-16", "close": 0.675, "volume": 83393.0}, {"date": "2022-11-17", "close": 0.6899, "volume": 32368.0}, {"date": "2022-11-18", "close": 0.66, "volume": 68698.0}, {"date": "2022-11-21", "close": 0.62, "volume": 142257.0}, {"date": "2022-11-22", "close": 0.6271, "volume": 7587.0}, {"date": "2022-11-23", "close": 0.574, "volume": 179611.0}, {"date": "2022-11-25", "close": 0.6068, "volume": 23125.0}, {"date": "2022-11-28", "close": 0.6029, "volume": 14713.0}, {"date": "2022-11-29", "close": 0.62, "volume": 45166.0}, {"date": "2022-11-30", "close": 0.5622, "volume": 123485.0}, {"date": "2022-12-01", "close": 0.59, "volume": 58765.0}, {"date": "2022-12-02", "close": 0.68, "volume": 141321.0}, {"date": "2022-12-05", "close": 0.6201, "volume": 25559.0}, {"date": "2022-12-06", "close": 0.631, "volume": 15358.0}, {"date": "2022-12-07", "close": 0.62, "volume": 38348.0}, {"date": "2022-12-08", "close": 0.6349, "volume": 25214.0}, {"date": "2022-12-09", "close": 0.615, "volume": 29511.0}, {"date": "2022-12-12", "close": 0.5999, "volume": 90516.0}, {"date": "2022-12-13", "close": 0.5999, "volume": 76755.0}, {"date": "2022-12-14", "close": 0.56, "volume": 51604.0}, {"date": "2022-12-15", "close": 0.5065, "volume": 211309.0}, {"date": "2022-12-16", "close": 0.52, "volume": 96957.0}, {"date": "2022-12-19", "close": 0.5192, "volume": 203611.0}, {"date": "2022-12-20", "close": 0.4999, "volume": 54574.0}, {"date": "2022-12-21", "close": 0.525, "volume": 196782.0}, {"date": "2022-12-22", "close": 0.4503, "volume": 368164.0}, {"date": "2022-12-23", "close": 0.451, "volume": 270715.0}, {"date": "2022-12-27", "close": 0.4183, "volume": 417318.0}, {"date": "2022-12-28", "close": 0.46, "volume": 381254.0}, {"date": "2022-12-29", "close": 0.458, "volume": 187667.0}, {"date": "2022-12-30", "close": 0.48, "volume": 280747.0}, {"date": "2023-01-03", "close": 0.486, "volume": 45950.0}, {"date": "2023-01-04", "close": 0.516, "volume": 44616.0}, {"date": "2023-01-05", "close": 0.5167, "volume": 47352.0}, {"date": "2023-01-06", "close": 0.545, "volume": 42991.0}, {"date": "2023-01-09", "close": 0.5212, "volume": 129575.0}, {"date": "2023-01-10", "close": 0.5212, "volume": 8606.0}, {"date": "2023-01-11", "close": 0.53, "volume": 84301.0}, {"date": "2023-01-12", "close": 0.57, "volume": 48480.0}, {"date": "2023-01-13", "close": 0.6808, "volume": 174013.0}, {"date": "2023-01-17", "close": 0.7308, "volume": 42947.0}, {"date": "2023-01-18", "close": 0.69, "volume": 80058.0}, {"date": "2023-01-19", "close": 0.68, "volume": 13641.0}, {"date": "2023-01-20", "close": 0.7101, "volume": 40375.0}, {"date": "2023-01-23", "close": 0.6801, "volume": 33926.0}, {"date": "2023-01-24", "close": 0.7194, "volume": 9231.0}, {"date": "2023-01-25", "close": 0.71, "volume": 17805.0}, {"date": "2023-01-26", "close": 0.695, "volume": 66490.0}, {"date": "2023-01-27", "close": 0.755, "volume": 56822.0}, {"date": "2023-01-30", "close": 0.6403, "volume": 163604.0}, {"date": "2023-01-31", "close": 0.6659, "volume": 20297.0}, {"date": "2023-02-01", "close": 0.6411, "volume": 49138.0}, {"date": "2023-02-02", "close": 0.7127, "volume": 42802.0}, {"date": "2023-02-03", "close": 0.7027, "volume": 72551.0}, {"date": "2023-02-06", "close": 0.6751, "volume": 60673.0}, {"date": "2023-02-07", "close": 0.671, "volume": 49582.0}, {"date": "2023-02-08", "close": 0.7163, "volume": 51865.0}, {"date": "2023-02-09", "close": 0.6388, "volume": 38053.0}, {"date": "2023-02-10", "close": 0.66, "volume": 23956.0}, {"date": "2023-02-13", "close": 0.6777, "volume": 20578.0}, {"date": "2023-02-14", "close": 0.65, "volume": 33228.0}, {"date": "2023-02-15", "close": 0.64, "volume": 22441.0}, {"date": "2023-02-16", "close": 0.6502, "volume": 26121.0}, {"date": "2023-02-17", "close": 0.6513, "volume": 7067.0}, {"date": "2023-02-21", "close": 0.64, "volume": 4347.0}, {"date": "2023-02-22", "close": 0.6699, "volume": 11697.0}, {"date": "2023-02-23", "close": 0.6532, "volume": 5220.0}, {"date": "2023-02-24", "close": 0.6431, "volume": 10709.0}, {"date": "2023-02-27", "close": 0.759, "volume": 1933711.0}, {"date": "2023-02-28", "close": 0.79, "volume": 195647.0}, {"date": "2023-03-01", "close": 0.78, "volume": 64280.0}, {"date": "2023-03-02", "close": 0.79, "volume": 51336.0}, {"date": "2023-03-03", "close": 0.8, "volume": 221496.0}, {"date": "2023-03-06", "close": 0.7084, "volume": 146529.0}, {"date": "2023-03-07", "close": 0.8101, "volume": 98386.0}, {"date": "2023-03-08", "close": 0.8403, "volume": 69421.0}, {"date": "2023-03-09", "close": 0.79, "volume": 55575.0}, {"date": "2023-03-10", "close": 0.8964, "volume": 785468.0}, {"date": "2023-03-13", "close": 0.9164, "volume": 129397.0}, {"date": "2023-03-14", "close": 0.92, "volume": 267824.0}, {"date": "2023-03-15", "close": 0.8251, "volume": 113267.0}, {"date": "2023-03-16", "close": 0.9199, "volume": 94979.0}, {"date": "2023-03-17", "close": 0.8875, "volume": 101019.0}, {"date": "2023-03-20", "close": 0.896, "volume": 41505.0}, {"date": "2023-03-21", "close": 0.8821, "volume": 48808.0}, {"date": "2023-03-22", "close": 0.9, "volume": 63319.0}, {"date": "2023-03-23", "close": 0.9115, "volume": 25649.0}, {"date": "2023-03-24", "close": 0.92, "volume": 57324.0}, {"date": "2023-03-27", "close": 0.92, "volume": 25209.0}, {"date": "2023-03-28", "close": 0.93, "volume": 69305.0}, {"date": "2023-03-29", "close": 0.89, "volume": 38582.0}, {"date": "2023-03-30", "close": 0.9099, "volume": 67745.0}, {"date": "2023-03-31", "close": 0.9, "volume": 77658.0}, {"date": "2023-04-03", "close": 0.8899, "volume": 61454.0}, {"date": "2023-04-04", "close": 0.87, "volume": 61612.0}, {"date": "2023-04-05", "close": 0.87, "volume": 90528.0}, {"date": "2023-04-06", "close": 0.8263, "volume": 42627.0}, {"date": "2023-04-10", "close": 0.77, "volume": 69578.0}, {"date": "2023-04-11", "close": 0.7701, "volume": 15746.0}, {"date": "2023-04-12", "close": 0.76, "volume": 29967.0}, {"date": "2023-04-13", "close": 0.791, "volume": 21092.0}, {"date": "2023-04-14", "close": 0.7901, "volume": 12621.0}, {"date": "2023-04-17", "close": 0.77, "volume": 70081.0}, {"date": "2023-04-18", "close": 0.77, "volume": 28110.0}, {"date": "2023-04-19", "close": 0.77, "volume": 45997.0}, {"date": "2023-04-20", "close": 0.78, "volume": 54634.0}, {"date": "2023-04-21", "close": 0.7403, "volume": 42638.0}, {"date": "2023-04-24", "close": 0.75, "volume": 59756.0}, {"date": "2023-04-25", "close": 0.7303, "volume": 15218.0}, {"date": "2023-04-26", "close": 0.7601, "volume": 36295.0}, {"date": "2023-04-27", "close": 0.75, "volume": 25631.0}, {"date": "2023-04-28", "close": 0.77, "volume": 51000.0}, {"date": "2023-05-01", "close": 0.74, "volume": 48415.0}, {"date": "2023-05-02", "close": 0.75, "volume": 35443.0}, {"date": "2023-05-03", "close": 0.7259, "volume": 70391.0}, {"date": "2023-05-04", "close": 0.7501, "volume": 43968.0}, {"date": "2023-05-05", "close": 0.7548, "volume": 31287.0}, {"date": "2023-05-08", "close": 0.7501, "volume": 50192.0}, {"date": "2023-05-09", "close": 0.759, "volume": 23051.0}, {"date": "2023-05-10", "close": 0.75, "volume": 59143.0}, {"date": "2023-05-11", "close": 0.7293, "volume": 86868.0}, {"date": "2023-05-12", "close": 0.815, "volume": 338463.0}, {"date": "2023-05-15", "close": 0.92, "volume": 138683.0}, {"date": "2023-05-16", "close": 0.9332, "volume": 89757.0}, {"date": "2023-05-17", "close": 1.01, "volume": 152593.0}, {"date": "2023-05-18", "close": 1.03, "volume": 297718.0}, {"date": "2023-05-19", "close": 1.03, "volume": 77578.0}, {"date": "2023-05-22", "close": 1.05, "volume": 63230.0}, {"date": "2023-05-23", "close": 1.0251, "volume": 41667.0}, {"date": "2023-05-24", "close": 0.988, "volume": 33908.0}, {"date": "2023-05-25", "close": 0.99, "volume": 48980.0}, {"date": "2023-05-26", "close": 1.03, "volume": 106111.0}, {"date": "2023-05-30", "close": 1.04, "volume": 270036.0}, {"date": "2023-05-31", "close": 1.02, "volume": 85336.0}, {"date": "2023-06-01", "close": 1.03, "volume": 36691.0}, {"date": "2023-06-02", "close": 1.04, "volume": 150513.0}, {"date": "2023-06-05", "close": 1.04, "volume": 76650.0}, {"date": "2023-06-06", "close": 1.0, "volume": 69416.0}, {"date": "2023-06-07", "close": 1.07, "volume": 91682.0}, {"date": "2023-06-08", "close": 1.04, "volume": 65376.0}, {"date": "2023-06-09", "close": 1.13, "volume": 414783.0}, {"date": "2023-06-12", "close": 1.16, "volume": 135563.0}, {"date": "2023-06-13", "close": 1.15, "volume": 86493.0}, {"date": "2023-06-14", "close": 1.1, "volume": 82563.0}, {"date": "2023-06-15", "close": 1.05, "volume": 118994.0}, {"date": "2023-06-16", "close": 1.08, "volume": 341097.0}, {"date": "2023-06-20", "close": 1.06, "volume": 45906.0}, {"date": "2023-06-21", "close": 1.02, "volume": 154168.0}, {"date": "2023-06-22", "close": 0.98, "volume": 124185.0}, {"date": "2023-06-23", "close": 0.91, "volume": 203225.0}, {"date": "2023-06-26", "close": 0.9163, "volume": 50745.0}, {"date": "2023-06-27", "close": 0.8928, "volume": 152183.0}, {"date": "2023-06-28", "close": 0.8877, "volume": 30049.0}, {"date": "2023-06-29", "close": 0.896, "volume": 34970.0}, {"date": "2023-06-30", "close": 0.8705, "volume": 52482.0}, {"date": "2023-07-03", "close": 0.87, "volume": 42189.0}, {"date": "2023-07-05", "close": 0.85, "volume": 52119.0}, {"date": "2023-07-06", "close": 0.8759, "volume": 126069.0}, {"date": "2023-07-07", "close": 0.961, "volume": 120538.0}, {"date": "2023-07-10", "close": 1.05, "volume": 112529.0}, {"date": "2023-07-11", "close": 1.09, "volume": 63931.0}, {"date": "2023-07-12", "close": 1.14, "volume": 200395.0}, {"date": "2023-07-13", "close": 1.15, "volume": 154999.0}, {"date": "2023-07-14", "close": 1.13, "volume": 82626.0}, {"date": "2023-07-17", "close": 1.175, "volume": 46350.0}, {"date": "2023-07-18", "close": 1.2, "volume": 39642.0}, {"date": "2023-07-19", "close": 1.08, "volume": 177483.0}, {"date": "2023-07-20", "close": 1.12, "volume": 59535.0}, {"date": "2023-07-21", "close": 1.11, "volume": 26469.0}, {"date": "2023-07-24", "close": 1.11, "volume": 23571.0}, {"date": "2023-07-25", "close": 1.07, "volume": 45017.0}, {"date": "2023-07-26", "close": 1.14, "volume": 49967.0}, {"date": "2023-07-27", "close": 1.11, "volume": 50725.0}, {"date": "2023-07-28", "close": 1.12, "volume": 22307.0}, {"date": "2023-07-31", "close": 1.09, "volume": 47999.0}, {"date": "2023-08-01", "close": 1.08, "volume": 19100.0}, {"date": "2023-08-02", "close": 1.02, "volume": 120190.0}, {"date": "2023-08-03", "close": 1.03, "volume": 25593.0}, {"date": "2023-08-04", "close": 1.0, "volume": 36083.0}, {"date": "2023-08-07", "close": 0.97, "volume": 46924.0}, {"date": "2023-08-08", "close": 1.02, "volume": 208261.0}, {"date": "2023-08-09", "close": 1.14, "volume": 275104.0}, {"date": "2023-08-10", "close": 1.26, "volume": 321006.0}, {"date": "2023-08-11", "close": 1.21, "volume": 162031.0}, {"date": "2023-08-14", "close": 1.31, "volume": 332072.0}, {"date": "2023-08-15", "close": 1.26, "volume": 191506.0}, {"date": "2023-08-16", "close": 1.13, "volume": 176311.0}, {"date": "2023-08-17", "close": 1.08, "volume": 107943.0}, {"date": "2023-08-18", "close": 1.06, "volume": 46956.0}, {"date": "2023-08-21", "close": 1.12, "volume": 51306.0}, {"date": "2023-08-22", "close": 1.12, "volume": 29744.0}, {"date": "2023-08-23", "close": 1.08, "volume": 12957.0}, {"date": "2023-08-24", "close": 1.04, "volume": 27300.0}, {"date": "2023-08-25", "close": 1.045, "volume": 58768.0}, {"date": "2023-08-28", "close": 1.06, "volume": 15599.0}, {"date": "2023-08-29", "close": 1.0464, "volume": 37327.0}, {"date": "2023-08-30", "close": 1.04, "volume": 35007.0}, {"date": "2023-08-31", "close": 1.07, "volume": 61322.0}, {"date": "2023-09-01", "close": 1.08, "volume": 31187.0}, {"date": "2023-09-05", "close": 1.028, "volume": 42477.0}, {"date": "2023-09-06", "close": 0.99, "volume": 63088.0}, {"date": "2023-09-07", "close": 0.985, "volume": 66593.0}, {"date": "2023-09-08", "close": 0.95, "volume": 54551.0}, {"date": "2023-09-11", "close": 0.97, "volume": 57456.0}, {"date": "2023-09-12", "close": 0.96, "volume": 38572.0}, {"date": "2023-09-13", "close": 1.05, "volume": 118362.0}, {"date": "2023-09-14", "close": 1.08, "volume": 73514.0}, {"date": "2023-09-15", "close": 1.0, "volume": 82618.0}, {"date": "2023-09-18", "close": 1.05, "volume": 50288.0}, {"date": "2023-09-19", "close": 1.03, "volume": 75859.0}, {"date": "2023-09-20", "close": 0.9836, "volume": 29980.0}, {"date": "2023-09-21", "close": 0.975, "volume": 79390.0}, {"date": "2023-09-22", "close": 0.9572, "volume": 66574.0}, {"date": "2023-09-25", "close": 0.94, "volume": 30983.0}, {"date": "2023-09-26", "close": 0.92, "volume": 51442.0}, {"date": "2023-09-27", "close": 0.9023, "volume": 51680.0}, {"date": "2023-09-28", "close": 0.9205, "volume": 18141.0}, {"date": "2023-09-29", "close": 0.92, "volume": 50192.0}, {"date": "2023-10-02", "close": 0.895, "volume": 96792.0}, {"date": "2023-10-03", "close": 0.8811, "volume": 42271.0}, {"date": "2023-10-04", "close": 0.9176, "volume": 49801.0}, {"date": "2023-10-05", "close": 0.9104, "volume": 76555.0}, {"date": "2023-10-06", "close": 0.9237, "volume": 11347.0}, {"date": "2023-10-09", "close": 0.92, "volume": 15149.0}, {"date": "2023-10-10", "close": 0.8969, "volume": 12985.0}, {"date": "2023-10-11", "close": 0.9105, "volume": 10035.0}, {"date": "2023-10-12", "close": 0.8954, "volume": 39066.0}, {"date": "2023-10-13", "close": 0.8669, "volume": 13866.0}, {"date": "2023-10-16", "close": 0.88, "volume": 36552.0}, {"date": "2023-10-17", "close": 0.9398, "volume": 56397.0}, {"date": "2023-10-18", "close": 0.9, "volume": 33359.0}, {"date": "2023-10-19", "close": 0.904, "volume": 239738.0}, {"date": "2023-10-20", "close": 0.92, "volume": 45947.0}, {"date": "2023-10-23", "close": 0.91, "volume": 51162.0}, {"date": "2023-10-24", "close": 0.9, "volume": 14949.0}, {"date": "2023-10-25", "close": 0.9, "volume": 10515.0}, {"date": "2023-10-26", "close": 0.863, "volume": 15071.0}, {"date": "2023-10-27", "close": 0.889, "volume": 2339.0}, {"date": "2023-10-30", "close": 0.9, "volume": 24508.0}, {"date": "2023-10-31", "close": 0.8732, "volume": 17787.0}, {"date": "2023-11-01", "close": 0.8644, "volume": 22484.0}, {"date": "2023-11-02", "close": 0.862, "volume": 56905.0}, {"date": "2023-11-03", "close": 0.8544, "volume": 124066.0}, {"date": "2023-11-06", "close": 0.8301, "volume": 22657.0}, {"date": "2023-11-07", "close": 0.7856, "volume": 74788.0}, {"date": "2023-11-08", "close": 0.7801, "volume": 13718.0}, {"date": "2023-11-09", "close": 0.7297, "volume": 42619.0}, {"date": "2023-11-10", "close": 0.76, "volume": 56323.0}, {"date": "2023-11-13", "close": 0.849, "volume": 194528.0}, {"date": "2023-11-14", "close": 0.8293, "volume": 59716.0}, {"date": "2023-11-15", "close": 0.8256, "volume": 116190.0}, {"date": "2023-11-16", "close": 0.812, "volume": 18792.0}, {"date": "2023-11-17", "close": 0.8037, "volume": 24148.0}, {"date": "2023-11-20", "close": 0.8048, "volume": 32681.0}, {"date": "2023-11-21", "close": 0.7909, "volume": 6446.0}, {"date": "2023-11-22", "close": 0.79, "volume": 39791.0}, {"date": "2023-11-24", "close": 0.8063, "volume": 7865.0}, {"date": "2023-11-27", "close": 0.86, "volume": 171249.0}, {"date": "2023-11-28", "close": 0.87, "volume": 136498.0}, {"date": "2023-11-29", "close": 0.84, "volume": 33227.0}, {"date": "2023-11-30", "close": 0.844, "volume": 13108.0}, {"date": "2023-12-01", "close": 0.8212, "volume": 23024.0}, {"date": "2023-12-04", "close": 0.79, "volume": 11105.0}, {"date": "2023-12-05", "close": 0.805, "volume": 29844.0}, {"date": "2023-12-06", "close": 0.782, "volume": 36728.0}, {"date": "2023-12-07", "close": 0.7856, "volume": 60047.0}, {"date": "2023-12-08", "close": 0.71, "volume": 494726.0}, {"date": "2023-12-11", "close": 0.615, "volume": 556150.0}, {"date": "2023-12-12", "close": 0.605, "volume": 205083.0}, {"date": "2023-12-13", "close": 0.6, "volume": 73715.0}, {"date": "2023-12-14", "close": 0.6129, "volume": 143691.0}, {"date": "2023-12-15", "close": 0.579, "volume": 182369.0}, {"date": "2023-12-18", "close": 0.558, "volume": 216135.0}, {"date": "2023-12-19", "close": 0.594, "volume": 120338.0}, {"date": "2023-12-20", "close": 0.6008, "volume": 228255.0}, {"date": "2023-12-21", "close": 0.5875, "volume": 64796.0}, {"date": "2023-12-22", "close": 0.5945, "volume": 30482.0}, {"date": "2023-12-26", "close": 0.59, "volume": 134951.0}, {"date": "2023-12-27", "close": 0.6306, "volume": 572772.0}, {"date": "2023-12-28", "close": 0.656, "volume": 461373.0}, {"date": "2023-12-29", "close": 0.6899, "volume": 266883.0}, {"date": "2024-01-02", "close": 0.66, "volume": 106672.0}, {"date": "2024-01-03", "close": 0.7, "volume": 111010.0}, {"date": "2024-01-04", "close": 0.69, "volume": 25541.0}, {"date": "2024-01-05", "close": 0.631, "volume": 133706.0}, {"date": "2024-01-08", "close": 0.688, "volume": 374600.0}, {"date": "2024-01-09", "close": 0.65, "volume": 174005.0}, {"date": "2024-01-10", "close": 0.642, "volume": 112248.0}, {"date": "2024-01-11", "close": 0.59, "volume": 139811.0}, {"date": "2024-01-12", "close": 0.5981, "volume": 101685.0}, {"date": "2024-01-16", "close": 0.59, "volume": 40003.0}, {"date": "2024-01-17", "close": 0.5841, "volume": 35139.0}, {"date": "2024-01-18", "close": 0.6, "volume": 101177.0}, {"date": "2024-01-19", "close": 0.6, "volume": 18549.0}, {"date": "2024-01-22", "close": 0.5777, "volume": 27572.0}, {"date": "2024-01-23", "close": 0.59, "volume": 28889.0}, {"date": "2024-01-24", "close": 0.6185, "volume": 27617.0}, {"date": "2024-01-25", "close": 0.5924, "volume": 39245.0}, {"date": "2024-01-26", "close": 0.6038, "volume": 55529.0}, {"date": "2024-01-29", "close": 0.5996, "volume": 35553.0}, {"date": "2024-01-30", "close": 0.6069, "volume": 56223.0}, {"date": "2024-01-31", "close": 0.5707, "volume": 24623.0}, {"date": "2024-02-01", "close": 0.6, "volume": 13831.0}, {"date": "2024-02-02", "close": 0.6027, "volume": 43378.0}, {"date": "2024-02-05", "close": 0.6099, "volume": 30268.0}, {"date": "2024-02-06", "close": 0.625, "volume": 65923.0}, {"date": "2024-02-07", "close": 0.6398, "volume": 20248.0}, {"date": "2024-02-08", "close": 0.6224, "volume": 38718.0}, {"date": "2024-02-09", "close": 0.64, "volume": 111936.0}, {"date": "2024-02-12", "close": 0.62, "volume": 42015.0}, {"date": "2024-02-13", "close": 0.6154, "volume": 81956.0}, {"date": "2024-02-14", "close": 0.64, "volume": 75299.0}, {"date": "2024-02-15", "close": 0.6769, "volume": 191209.0}, {"date": "2024-02-16", "close": 0.68, "volume": 128177.0}, {"date": "2024-02-20", "close": 0.6839, "volume": 59783.0}, {"date": "2024-02-21", "close": 0.6673, "volume": 38634.0}, {"date": "2024-02-22", "close": 0.6769, "volume": 27829.0}, {"date": "2024-02-23", "close": 0.69, "volume": 32014.0}, {"date": "2024-02-26", "close": 0.676, "volume": 153190.0}, {"date": "2024-02-27", "close": 0.68, "volume": 81465.0}, {"date": "2024-02-28", "close": 0.718, "volume": 58704.0}, {"date": "2024-02-29", "close": 0.703, "volume": 107751.0}, {"date": "2024-03-01", "close": 0.76, "volume": 225173.0}, {"date": "2024-03-04", "close": 0.78, "volume": 84181.0}, {"date": "2024-03-05", "close": 0.76, "volume": 48497.0}, {"date": "2024-03-06", "close": 0.76, "volume": 45393.0}, {"date": "2024-03-07", "close": 0.7371, "volume": 18793.0}, {"date": "2024-03-08", "close": 0.75, "volume": 60500.0}, {"date": "2024-03-11", "close": 0.735, "volume": 41910.0}, {"date": "2024-03-12", "close": 0.711, "volume": 51676.0}, {"date": "2024-03-13", "close": 0.701, "volume": 61170.0}, {"date": "2024-03-14", "close": 0.672, "volume": 63028.0}, {"date": "2024-03-15", "close": 0.7036, "volume": 191421.0}, {"date": "2024-03-18", "close": 0.6875, "volume": 75243.0}, {"date": "2024-03-19", "close": 0.671, "volume": 45850.0}, {"date": "2024-03-20", "close": 0.651, "volume": 52241.0}, {"date": "2024-03-21", "close": 0.66, "volume": 45837.0}, {"date": "2024-03-22", "close": 0.699, "volume": 50685.0}, {"date": "2024-03-25", "close": 0.694, "volume": 36509.0}, {"date": "2024-03-26", "close": 0.627, "volume": 307729.0}, {"date": "2024-03-27", "close": 0.6295, "volume": 51105.0}, {"date": "2024-03-28", "close": 0.623, "volume": 139757.0}, {"date": "2024-04-01", "close": 0.6476, "volume": 25590.0}, {"date": "2024-04-02", "close": 0.6346, "volume": 70908.0}, {"date": "2024-04-03", "close": 0.6302, "volume": 45072.0}, {"date": "2024-04-04", "close": 0.6217, "volume": 210053.0}, {"date": "2024-04-05", "close": 0.6198, "volume": 18607.0}, {"date": "2024-04-08", "close": 0.63, "volume": 49546.0}, {"date": "2024-04-09", "close": 0.59, "volume": 55651.0}, {"date": "2024-04-10", "close": 0.6076, "volume": 57214.0}, {"date": "2024-04-11", "close": 0.5706, "volume": 353251.0}, {"date": "2024-04-12", "close": 0.6087, "volume": 210870.0}, {"date": "2024-04-15", "close": 0.5744, "volume": 50648.0}, {"date": "2024-04-16", "close": 0.588, "volume": 15731.0}, {"date": "2024-04-17", "close": 0.5701, "volume": 15093.0}, {"date": "2024-04-18", "close": 0.5714, "volume": 100356.0}, {"date": "2024-04-19", "close": 0.551, "volume": 68769.0}, {"date": "2024-04-22", "close": 0.54, "volume": 131720.0}, {"date": "2024-04-23", "close": 0.5571, "volume": 44281.0}, {"date": "2024-04-24", "close": 0.559, "volume": 37674.0}, {"date": "2024-04-25", "close": 0.57, "volume": 221989.0}, {"date": "2024-04-26", "close": 0.56, "volume": 51462.0}, {"date": "2024-04-29", "close": 0.6087, "volume": 308605.0}, {"date": "2024-04-30", "close": 0.62, "volume": 54745.0}, {"date": "2024-05-01", "close": 0.64, "volume": 46502.0}, {"date": "2024-05-02", "close": 0.696, "volume": 225843.0}, {"date": "2024-05-03", "close": 0.65, "volume": 84466.0}, {"date": "2024-05-06", "close": 0.6998, "volume": 138397.0}, {"date": "2024-05-07", "close": 0.6575, "volume": 117291.0}, {"date": "2024-05-08", "close": 0.6596, "volume": 18063.0}, {"date": "2024-05-09", "close": 0.679, "volume": 88736.0}, {"date": "2024-05-10", "close": 0.6702, "volume": 31797.0}, {"date": "2024-05-13", "close": 0.6586, "volume": 77778.0}, {"date": "2024-05-14", "close": 0.6793, "volume": 45461.0}, {"date": "2024-05-15", "close": 0.69, "volume": 39536.0}, {"date": "2024-05-16", "close": 0.6803, "volume": 135923.0}, {"date": "2024-05-17", "close": 0.682, "volume": 153403.0}, {"date": "2024-05-20", "close": 0.7149, "volume": 149833.0}, {"date": "2024-05-21", "close": 0.785, "volume": 474278.0}, {"date": "2024-05-22", "close": 0.7725, "volume": 56608.0}, {"date": "2024-05-23", "close": 0.7698, "volume": 68821.0}, {"date": "2024-05-24", "close": 0.75, "volume": 32675.0}, {"date": "2024-05-28", "close": 0.7301, "volume": 84909.0}, {"date": "2024-05-29", "close": 0.7575, "volume": 77609.0}, {"date": "2024-05-30", "close": 0.73, "volume": 38046.0}, {"date": "2024-05-31", "close": 0.7279, "volume": 65934.0}, {"date": "2024-06-03", "close": 0.767, "volume": 63519.0}, {"date": "2024-06-04", "close": 0.7539, "volume": 94101.0}, {"date": "2024-06-05", "close": 0.7585, "volume": 34724.0}, {"date": "2024-06-06", "close": 0.7228, "volume": 11265.0}, {"date": "2024-06-07", "close": 0.73, "volume": 43928.0}, {"date": "2024-06-10", "close": 0.681, "volume": 30939.0}, {"date": "2024-06-11", "close": 0.7292, "volume": 44187.0}, {"date": "2024-06-12", "close": 0.72, "volume": 26940.0}, {"date": "2024-06-13", "close": 0.7044, "volume": 62787.0}, {"date": "2024-06-14", "close": 0.72, "volume": 117922.0}, {"date": "2024-06-17", "close": 0.7399, "volume": 148388.0}, {"date": "2024-06-18", "close": 0.68, "volume": 613821.0}, {"date": "2024-06-20", "close": 0.67, "volume": 113865.0}, {"date": "2024-06-21", "close": 0.67, "volume": 85179.0}, {"date": "2024-06-24", "close": 0.6728, "volume": 54216.0}, {"date": "2024-06-25", "close": 0.65, "volume": 108412.0}, {"date": "2024-06-26", "close": 0.652, "volume": 33800.0}, {"date": "2024-06-27", "close": 0.68, "volume": 23905.0}, {"date": "2024-06-28", "close": 0.6833, "volume": 109614.0}, {"date": "2024-07-01", "close": 0.6599, "volume": 30066.0}, {"date": "2024-07-02", "close": 0.65, "volume": 59480.0}, {"date": "2024-07-03", "close": 0.66, "volume": 53869.0}, {"date": "2024-07-05", "close": 0.66, "volume": 39574.0}, {"date": "2024-07-08", "close": 0.6589, "volume": 487824.0}, {"date": "2024-07-09", "close": 0.71, "volume": 253799.0}, {"date": "2024-07-10", "close": 0.8044, "volume": 865840.0}, {"date": "2024-07-11", "close": 0.9701, "volume": 734580.0}, {"date": "2024-07-12", "close": 1.01, "volume": 312116.0}, {"date": "2024-07-15", "close": 0.9641, "volume": 267096.0}, {"date": "2024-07-16", "close": 0.89, "volume": 140794.0}, {"date": "2024-07-17", "close": 0.897, "volume": 62009.0}, {"date": "2024-07-18", "close": 0.8501, "volume": 104439.0}, {"date": "2024-07-19", "close": 0.85, "volume": 79645.0}, {"date": "2024-07-22", "close": 0.868, "volume": 97153.0}, {"date": "2024-07-23", "close": 1.07, "volume": 1082395.0}, {"date": "2024-07-24", "close": 0.96, "volume": 285404.0}, {"date": "2024-07-25", "close": 1.0, "volume": 70944.0}, {"date": "2024-07-26", "close": 1.04, "volume": 95197.0}, {"date": "2024-07-29", "close": 0.9701, "volume": 131472.0}, {"date": "2024-07-30", "close": 0.9699, "volume": 90794.0}, {"date": "2024-07-31", "close": 1.0, "volume": 67117.0}, {"date": "2024-08-01", "close": 0.9674, "volume": 54721.0}, {"date": "2024-08-02", "close": 0.94, "volume": 60357.0}, {"date": "2024-08-05", "close": 0.95, "volume": 47629.0}, {"date": "2024-08-06", "close": 0.9045, "volume": 70052.0}, {"date": "2024-08-07", "close": 0.9742, "volume": 75615.0}, {"date": "2024-08-08", "close": 0.95, "volume": 115244.0}, {"date": "2024-08-09", "close": 0.96, "volume": 38669.0}, {"date": "2024-08-12", "close": 1.01, "volume": 63131.0}, {"date": "2024-08-13", "close": 1.02, "volume": 35530.0}, {"date": "2024-08-14", "close": 1.01, "volume": 104868.0}, {"date": "2024-08-15", "close": 0.9801, "volume": 91576.0}, {"date": "2024-08-16", "close": 0.9725, "volume": 62905.0}, {"date": "2024-08-19", "close": 0.9539, "volume": 27262.0}, {"date": "2024-08-20", "close": 0.93, "volume": 100118.0}, {"date": "2024-08-21", "close": 0.9981, "volume": 65518.0}, {"date": "2024-08-22", "close": 1.015, "volume": 91178.0}, {"date": "2024-08-23", "close": 1.04, "volume": 82339.0}, {"date": "2024-08-26", "close": 1.0, "volume": 41757.0}, {"date": "2024-08-27", "close": 1.0, "volume": 62305.0}, {"date": "2024-08-28", "close": 0.955, "volume": 54784.0}, {"date": "2024-08-29", "close": 0.9651, "volume": 74580.0}, {"date": "2024-08-30", "close": 1.1, "volume": 175344.0}, {"date": "2024-09-03", "close": 1.01, "volume": 76253.0}, {"date": "2024-09-04", "close": 0.9788, "volume": 59671.0}, {"date": "2024-09-05", "close": 1.02, "volume": 84575.0}, {"date": "2024-09-06", "close": 1.03, "volume": 52958.0}, {"date": "2024-09-09", "close": 0.9983, "volume": 85159.0}, {"date": "2024-09-10", "close": 0.96, "volume": 123398.0}, {"date": "2024-09-11", "close": 0.965, "volume": 28094.0}, {"date": "2024-09-12", "close": 0.9551, "volume": 46208.0}, {"date": "2024-09-13", "close": 0.95, "volume": 72744.0}, {"date": "2024-09-16", "close": 0.93, "volume": 43325.0}, {"date": "2024-09-17", "close": 0.9082, "volume": 48655.0}, {"date": "2024-09-18", "close": 0.8966, "volume": 58389.0}, {"date": "2024-09-19", "close": 0.9134, "volume": 85048.0}, {"date": "2024-09-20", "close": 1.06, "volume": 530441.0}, {"date": "2024-09-23", "close": 0.97, "volume": 79873.0}, {"date": "2024-09-24", "close": 0.98, "volume": 90931.0}, {"date": "2024-09-25", "close": 0.9894, "volume": 84131.0}, {"date": "2024-09-26", "close": 0.95, "volume": 49240.0}, {"date": "2024-09-27", "close": 0.9213, "volume": 36692.0}, {"date": "2024-09-30", "close": 0.9105, "volume": 50635.0}, {"date": "2024-10-01", "close": 0.88, "volume": 22770.0}, {"date": "2024-10-02", "close": 0.9234, "volume": 90627.0}, {"date": "2024-10-03", "close": 0.9163, "volume": 17327.0}, {"date": "2024-10-04", "close": 0.8823, "volume": 22185.0}, {"date": "2024-10-07", "close": 0.883, "volume": 120626.0}, {"date": "2024-10-08", "close": 0.86, "volume": 73282.0}, {"date": "2024-10-09", "close": 0.865, "volume": 56314.0}, {"date": "2024-10-10", "close": 0.867, "volume": 71767.0}, {"date": "2024-10-11", "close": 0.87, "volume": 86780.0}, {"date": "2024-10-14", "close": 0.851, "volume": 28597.0}, {"date": "2024-10-15", "close": 0.854, "volume": 111428.0}, {"date": "2024-10-16", "close": 0.8502, "volume": 63186.0}, {"date": "2024-10-17", "close": 0.8351, "volume": 41695.0}, {"date": "2024-10-18", "close": 0.8569, "volume": 18665.0}, {"date": "2024-10-21", "close": 0.8399, "volume": 15989.0}, {"date": "2024-10-22", "close": 0.81, "volume": 110549.0}, {"date": "2024-10-23", "close": 0.816, "volume": 34755.0}, {"date": "2024-10-24", "close": 0.797, "volume": 104234.0}, {"date": "2024-10-25", "close": 0.78, "volume": 65640.0}, {"date": "2024-10-28", "close": 0.7797, "volume": 15132.0}, {"date": "2024-10-29", "close": 0.794, "volume": 154008.0}, {"date": "2024-10-30", "close": 0.8, "volume": 209087.0}, {"date": "2024-10-31", "close": 0.8, "volume": 59537.0}, {"date": "2024-11-01", "close": 0.814, "volume": 80108.0}, {"date": "2024-11-04", "close": 0.8089, "volume": 95235.0}, {"date": "2024-11-05", "close": 0.8, "volume": 184156.0}, {"date": "2024-11-06", "close": 0.8132, "volume": 151562.0}, {"date": "2024-11-07", "close": 0.7201, "volume": 586216.0}, {"date": "2024-11-08", "close": 0.7578, "volume": 131535.0}, {"date": "2024-11-11", "close": 0.7, "volume": 156744.0}, {"date": "2024-11-12", "close": 0.7001, "volume": 129903.0}, {"date": "2024-11-13", "close": 0.67, "volume": 83063.0}, {"date": "2024-11-14", "close": 0.6793, "volume": 261365.0}, {"date": "2024-11-15", "close": 0.65, "volume": 188116.0}, {"date": "2024-11-18", "close": 0.6353, "volume": 108766.0}, {"date": "2024-11-19", "close": 0.6201, "volume": 393165.0}, {"date": "2024-11-20", "close": 0.678, "volume": 199015.0}, {"date": "2024-11-21", "close": 0.708, "volume": 120683.0}, {"date": "2024-11-22", "close": 0.774, "volume": 270000.0}, {"date": "2024-11-25", "close": 0.791, "volume": 226705.0}, {"date": "2024-11-26", "close": 1.0, "volume": 973037.0}, {"date": "2024-11-27", "close": 1.02, "volume": 542224.0}, {"date": "2024-11-29", "close": 0.99, "volume": 153863.0}, {"date": "2024-12-02", "close": 0.9353, "volume": 187313.0}, {"date": "2024-12-03", "close": 0.8832, "volume": 92318.0}, {"date": "2024-12-04", "close": 0.82, "volume": 208261.0}, {"date": "2024-12-05", "close": 0.8051, "volume": 102641.0}, {"date": "2024-12-06", "close": 0.885, "volume": 188583.0}, {"date": "2024-12-09", "close": 0.9029, "volume": 87306.0}, {"date": "2024-12-10", "close": 0.89, "volume": 88201.0}, {"date": "2024-12-11", "close": 0.85, "volume": 80140.0}, {"date": "2024-12-12", "close": 0.83, "volume": 19856.0}, {"date": "2024-12-13", "close": 0.81, "volume": 254043.0}, {"date": "2024-12-16", "close": 0.844, "volume": 214141.0}, {"date": "2024-12-17", "close": 0.8499, "volume": 91287.0}, {"date": "2024-12-18", "close": 0.7701, "volume": 218348.0}, {"date": "2024-12-19", "close": 0.7971, "volume": 159483.0}, {"date": "2024-12-20", "close": 0.925, "volume": 419238.0}, {"date": "2024-12-23", "close": 0.87, "volume": 73550.0}, {"date": "2024-12-24", "close": 0.85, "volume": 60759.0}, {"date": "2024-12-26", "close": 0.835, "volume": 40093.0}, {"date": "2024-12-27", "close": 0.88, "volume": 254203.0}, {"date": "2024-12-30", "close": 0.927, "volume": 121942.0}, {"date": "2024-12-31", "close": 0.96, "volume": 202625.0}, {"date": "2025-01-02", "close": 0.9401, "volume": 73458.0}, {"date": "2025-01-03", "close": 0.95, "volume": 89455.0}, {"date": "2025-01-06", "close": 1.015, "volume": 372671.0}, {"date": "2025-01-07", "close": 1.03, "volume": 192118.0}, {"date": "2025-01-08", "close": 1.26, "volume": 1864041.0}, {"date": "2025-01-10", "close": 1.18, "volume": 306252.0}, {"date": "2025-01-13", "close": 1.08, "volume": 197535.0}, {"date": "2025-01-14", "close": 1.09, "volume": 86155.0}, {"date": "2025-01-15", "close": 1.1213, "volume": 153835.0}, {"date": "2025-01-16", "close": 1.18, "volume": 131258.0}, {"date": "2025-01-17", "close": 1.18, "volume": 255534.0}, {"date": "2025-01-21", "close": 1.27, "volume": 263471.0}, {"date": "2025-01-22", "close": 1.22, "volume": 169302.0}, {"date": "2025-01-23", "close": 1.3, "volume": 249856.0}, {"date": "2025-01-24", "close": 1.33, "volume": 375445.0}, {"date": "2025-01-27", "close": 1.33, "volume": 150099.0}, {"date": "2025-01-28", "close": 1.29, "volume": 185899.0}, {"date": "2025-01-29", "close": 1.27, "volume": 127287.0}, {"date": "2025-01-30", "close": 1.28, "volume": 117329.0}, {"date": "2025-01-31", "close": 1.26, "volume": 120031.0}, {"date": "2025-02-03", "close": 1.2, "volume": 72033.0}, {"date": "2025-02-04", "close": 1.26, "volume": 90978.0}, {"date": "2025-02-05", "close": 1.29, "volume": 48229.0}, {"date": "2025-02-06", "close": 1.27, "volume": 47602.0}, {"date": "2025-02-07", "close": 1.24, "volume": 160457.0}, {"date": "2025-02-10", "close": 1.21, "volume": 66288.0}, {"date": "2025-02-11", "close": 1.18, "volume": 135364.0}, {"date": "2025-02-12", "close": 1.16, "volume": 68590.0}, {"date": "2025-02-13", "close": 1.2, "volume": 43433.0}, {"date": "2025-02-14", "close": 1.21, "volume": 131914.0}, {"date": "2025-02-18", "close": 1.16, "volume": 69050.0}, {"date": "2025-02-19", "close": 1.17, "volume": 57444.0}, {"date": "2025-02-20", "close": 1.09, "volume": 85675.0}, {"date": "2025-02-21", "close": 1.04, "volume": 220738.0}, {"date": "2025-02-24", "close": 0.995, "volume": 73988.0}, {"date": "2025-02-25", "close": 0.9639, "volume": 79094.0}, {"date": "2025-02-26", "close": 0.9426, "volume": 54934.0}, {"date": "2025-02-27", "close": 0.9367, "volume": 52768.0}, {"date": "2025-02-28", "close": 0.9399, "volume": 70106.0}, {"date": "2025-03-03", "close": 1.0, "volume": 187334.0}, {"date": "2025-03-04", "close": 1.11, "volume": 348117.0}, {"date": "2025-03-05", "close": 1.02, "volume": 70226.0}, {"date": "2025-03-06", "close": 1.02, "volume": 36058.0}, {"date": "2025-03-07", "close": 1.09, "volume": 151145.0}, {"date": "2025-03-10", "close": 0.93, "volume": 105929.0}, {"date": "2025-03-11", "close": 0.9378, "volume": 70779.0}, {"date": "2025-03-12", "close": 0.9589, "volume": 109534.0}, {"date": "2025-03-13", "close": 0.9199, "volume": 96855.0}, {"date": "2025-03-14", "close": 0.9253, "volume": 78257.0}, {"date": "2025-03-17", "close": 0.91, "volume": 55318.0}, {"date": "2025-03-18", "close": 0.928, "volume": 34371.0}, {"date": "2025-03-19", "close": 0.96, "volume": 59612.0}, {"date": "2025-03-20", "close": 0.9689, "volume": 51478.0}, {"date": "2025-03-21", "close": 1.01, "volume": 118276.0}, {"date": "2025-03-24", "close": 1.01, "volume": 54514.0}, {"date": "2025-03-25", "close": 1.09, "volume": 126710.0}, {"date": "2025-03-26", "close": 1.01, "volume": 65584.0}, {"date": "2025-03-27", "close": 1.08, "volume": 128987.0}, {"date": "2025-03-28", "close": 0.99, "volume": 38344.0}, {"date": "2025-03-31", "close": 0.9326, "volume": 55500.0}, {"date": "2025-04-01", "close": 0.95, "volume": 27945.0}, {"date": "2025-04-02", "close": 0.99, "volume": 106633.0}, {"date": "2025-04-03", "close": 0.92, "volume": 29263.0}, {"date": "2025-04-04", "close": 0.8699, "volume": 64954.0}, {"date": "2025-04-07", "close": 0.88, "volume": 60338.0}, {"date": "2025-04-08", "close": 0.882, "volume": 83022.0}, {"date": "2025-04-09", "close": 0.9524, "volume": 54537.0}, {"date": "2025-04-10", "close": 0.9, "volume": 20872.0}, {"date": "2025-04-11", "close": 0.9, "volume": 22399.0}, {"date": "2025-04-14", "close": 0.914, "volume": 42979.0}, {"date": "2025-04-15", "close": 0.9563, "volume": 23005.0}, {"date": "2025-04-16", "close": 0.905, "volume": 52370.0}, {"date": "2025-04-17", "close": 0.9024, "volume": 28746.0}, {"date": "2025-04-21", "close": 0.9127, "volume": 8453.0}, {"date": "2025-04-22", "close": 0.91, "volume": 43133.0}, {"date": "2025-04-23", "close": 0.925, "volume": 67134.0}, {"date": "2025-04-24", "close": 0.95, "volume": 17338.0}, {"date": "2025-04-25", "close": 0.99, "volume": 57610.0}, {"date": "2025-04-28", "close": 0.9715, "volume": 11197.0}, {"date": "2025-04-29", "close": 0.95, "volume": 23303.0}, {"date": "2025-04-30", "close": 0.92, "volume": 19108.0}, {"date": "2025-05-01", "close": 1.08, "volume": 321665.0}, {"date": "2025-05-02", "close": 1.09, "volume": 147471.0}, {"date": "2025-05-05", "close": 0.9859, "volume": 50603.0}, {"date": "2025-05-06", "close": 0.9593, "volume": 26785.0}, {"date": "2025-05-07", "close": 0.91, "volume": 48826.0}, {"date": "2025-05-08", "close": 0.9713, "volume": 55725.0}, {"date": "2025-05-09", "close": 0.95, "volume": 32122.0}, {"date": "2025-05-12", "close": 0.9252, "volume": 179218.0}, {"date": "2025-05-13", "close": 0.91, "volume": 79093.0}, {"date": "2025-05-14", "close": 0.8901, "volume": 65544.0}, {"date": "2025-05-15", "close": 0.93, "volume": 23892.0}, {"date": "2025-05-16", "close": 0.895, "volume": 88613.0}, {"date": "2025-05-19", "close": 1.02, "volume": 154835.0}, {"date": "2025-05-20", "close": 1.05, "volume": 121892.0}, {"date": "2025-05-21", "close": 0.9928, "volume": 29254.0}, {"date": "2025-05-22", "close": 0.9664, "volume": 7212.0}, {"date": "2025-05-23", "close": 0.995, "volume": 46209.0}, {"date": "2025-05-27", "close": 0.9999, "volume": 64310.0}, {"date": "2025-05-28", "close": 0.975, "volume": 33300.0}, {"date": "2025-05-29", "close": 0.955, "volume": 31311.0}, {"date": "2025-05-30", "close": 0.9225, "volume": 42675.0}, {"date": "2025-06-02", "close": 0.9548, "volume": 36817.0}, {"date": "2025-06-03", "close": 0.92, "volume": 41376.0}, {"date": "2025-06-04", "close": 0.9096, "volume": 30604.0}, {"date": "2025-06-05", "close": 0.905, "volume": 65513.0}, {"date": "2025-06-06", "close": 0.9125, "volume": 277198.0}, {"date": "2025-06-09", "close": 0.908, "volume": 92345.0}, {"date": "2025-06-10", "close": 0.915, "volume": 55640.0}, {"date": "2025-06-11", "close": 0.8902, "volume": 112518.0}, {"date": "2025-06-12", "close": 0.8901, "volume": 55339.0}, {"date": "2025-06-13", "close": 0.88, "volume": 61035.0}, {"date": "2025-06-16", "close": 0.88, "volume": 64559.0}, {"date": "2025-06-17", "close": 0.865, "volume": 45179.0}, {"date": "2025-06-18", "close": 0.8795, "volume": 30793.0}, {"date": "2025-06-20", "close": 0.8789, "volume": 43808.0}, {"date": "2025-06-23", "close": 0.799, "volume": 85577.0}, {"date": "2025-06-24", "close": 0.7901, "volume": 81789.0}, {"date": "2025-06-25", "close": 0.7482, "volume": 117832.0}, {"date": "2025-06-26", "close": 0.76, "volume": 48563.0}, {"date": "2025-06-27", "close": 0.727, "volume": 364213.0}, {"date": "2025-06-30", "close": 0.6365, "volume": 250712.0}, {"date": "2025-07-01", "close": 0.6387, "volume": 32509.0}, {"date": "2025-07-02", "close": 0.6261, "volume": 109008.0}, {"date": "2025-07-03", "close": 0.67, "volume": 158811.0}, {"date": "2025-07-07", "close": 0.68, "volume": 96411.0}, {"date": "2025-07-08", "close": 0.6624, "volume": 78107.0}, {"date": "2025-07-09", "close": 0.6767, "volume": 7326.0}, {"date": "2025-07-10", "close": 0.6702, "volume": 24378.0}, {"date": "2025-07-11", "close": 0.6664, "volume": 30710.0}, {"date": "2025-07-14", "close": 0.65, "volume": 31378.0}, {"date": "2025-07-15", "close": 0.6431, "volume": 53750.0}, {"date": "2025-07-16", "close": 0.6178, "volume": 48681.0}, {"date": "2025-07-17", "close": 0.6201, "volume": 122646.0}, {"date": "2025-07-18", "close": 0.6184, "volume": 169040.0}, {"date": "2025-07-21", "close": 0.6302, "volume": 91339.0}, {"date": "2025-07-22", "close": 0.6412, "volume": 189696.0}, {"date": "2025-07-23", "close": 0.6616, "volume": 91510.0}, {"date": "2025-07-24", "close": 0.595, "volume": 221600.0}, {"date": "2025-07-25", "close": 0.5901, "volume": 47621.0}, {"date": "2025-07-28", "close": 0.4872, "volume": 213421.0}, {"date": "2025-07-29", "close": 0.5, "volume": 300822.0}, {"date": "2025-07-30", "close": 0.4943, "volume": 64134.0}, {"date": "2025-07-31", "close": 0.4811, "volume": 191763.0}, {"date": "2025-08-01", "close": 0.4307, "volume": 302947.0}, {"date": "2025-08-04", "close": 0.55, "volume": 14910360.0}, {"date": "2025-08-05", "close": 0.529, "volume": 691745.0}, {"date": "2025-08-06", "close": 0.54, "volume": 353079.0}, {"date": "2025-08-07", "close": 0.6049, "volume": 376880.0}, {"date": "2025-08-08", "close": 0.6395, "volume": 484998.0}, {"date": "2025-08-11", "close": 0.6002, "volume": 92885.0}, {"date": "2025-08-12", "close": 0.6241, "volume": 98541.0}, {"date": "2025-08-13", "close": 0.6019, "volume": 17532.0}, {"date": "2025-08-14", "close": 0.5792, "volume": 181691.0}, {"date": "2025-08-15", "close": 0.65, "volume": 275290.0}, {"date": "2025-08-18", "close": 0.631, "volume": 120046.0}, {"date": "2025-08-19", "close": 0.6, "volume": 22515.0}, {"date": "2025-08-20", "close": 0.598, "volume": 56000.0}, {"date": "2025-08-21", "close": 0.5939, "volume": 58080.0}, {"date": "2025-08-22", "close": 0.6, "volume": 67249.0}, {"date": "2025-08-25", "close": 0.5861, "volume": 51218.0}, {"date": "2025-08-26", "close": 0.6072, "volume": 68278.0}, {"date": "2025-08-27", "close": 0.5973, "volume": 42149.0}, {"date": "2025-08-28", "close": 0.6022, "volume": 56159.0}, {"date": "2025-08-29", "close": 0.5901, "volume": 42780.0}, {"date": "2025-09-02", "close": 0.5985, "volume": 20371.0}, {"date": "2025-09-03", "close": 0.64, "volume": 68268.0}, {"date": "2025-09-04", "close": 0.6205, "volume": 23718.0}, {"date": "2025-09-05", "close": 0.6171, "volume": 49788.0}, {"date": "2025-09-08", "close": 0.6061, "volume": 34439.0}, {"date": "2025-09-09", "close": 0.6371, "volume": 56317.0}, {"date": "2025-09-10", "close": 0.5851, "volume": 115348.0}, {"date": "2025-09-11", "close": 0.59, "volume": 149454.0}, {"date": "2025-09-12", "close": 0.59, "volume": 43232.0}, {"date": "2025-09-15", "close": 0.5803, "volume": 22333.0}, {"date": "2025-09-16", "close": 0.5799, "volume": 45551.0}, {"date": "2025-09-17", "close": 0.5509, "volume": 147615.0}, {"date": "2025-09-18", "close": 0.5378, "volume": 109735.0}, {"date": "2025-09-19", "close": 0.5187, "volume": 595465.0}, {"date": "2025-09-22", "close": 0.5, "volume": 358822.0}, {"date": "2025-09-23", "close": 0.4908, "volume": 79817.0}, {"date": "2025-09-24", "close": 0.4725, "volume": 98927.0}, {"date": "2025-09-25", "close": 0.4679, "volume": 121257.0}, {"date": "2025-09-26", "close": 0.46, "volume": 73321.0}, {"date": "2025-09-29", "close": 0.4561, "volume": 89827.0}, {"date": "2025-09-30", "close": 0.4543, "volume": 107934.0}, {"date": "2025-10-01", "close": 0.4504, "volume": 143056.0}, {"date": "2025-10-02", "close": 0.4502, "volume": 97961.0}, {"date": "2025-10-03", "close": 0.4396, "volume": 356604.0}, {"date": "2025-10-06", "close": 0.449, "volume": 148768.0}, {"date": "2025-10-07", "close": 0.4519, "volume": 148880.0}, {"date": "2025-10-08", "close": 0.473, "volume": 155303.0}, {"date": "2025-10-09", "close": 0.537, "volume": 615243.0}, {"date": "2025-10-10", "close": 0.5187, "volume": 179038.0}, {"date": "2025-10-13", "close": 0.5387, "volume": 133276.0}, {"date": "2025-10-14", "close": 0.5296, "volume": 206676.0}, {"date": "2025-10-15", "close": 0.4705, "volume": 364075.0}, {"date": "2025-10-16", "close": 0.4452, "volume": 201391.0}, {"date": "2025-10-17", "close": 0.4435, "volume": 180099.0}, {"date": "2025-10-20", "close": 0.4349, "volume": 130063.0}, {"date": "2025-10-21", "close": 0.4454, "volume": 177858.0}, {"date": "2025-10-22", "close": 0.432, "volume": 81523.0}, {"date": "2025-10-23", "close": 0.4253, "volume": 215519.0}, {"date": "2025-10-24", "close": 0.4086, "volume": 289004.0}, {"date": "2025-10-27", "close": 0.4552, "volume": 290848.0}, {"date": "2025-10-28", "close": 0.4581, "volume": 106090.0}, {"date": "2025-10-29", "close": 0.433, "volume": 114893.0}, {"date": "2025-10-30", "close": 0.415, "volume": 265522.0}, {"date": "2025-10-31", "close": 0.4195, "volume": 57518.0}, {"date": "2025-11-03", "close": 0.419, "volume": 127861.0}, {"date": "2025-11-04", "close": 0.3784, "volume": 254855.0}, {"date": "2025-11-05", "close": 0.4143, "volume": 132690.0}, {"date": "2025-11-06", "close": 0.3901, "volume": 119567.0}, {"date": "2025-11-07", "close": 0.3999, "volume": 28662.0}, {"date": "2025-11-10", "close": 0.38, "volume": 90820.0}, {"date": "2025-11-11", "close": 0.371, "volume": 126024.0}, {"date": "2025-11-12", "close": 0.3581, "volume": 160700.0}, {"date": "2025-11-13", "close": 0.3797, "volume": 34867040.0}, {"date": "2025-11-14", "close": 0.33, "volume": 21971000.0}, {"date": "2025-11-17", "close": 0.312, "volume": 1809474.0}, {"date": "2025-11-18", "close": 0.307, "volume": 891608.0}, {"date": "2025-11-19", "close": 0.32, "volume": 808727.0}, {"date": "2025-11-20", "close": 0.3057, "volume": 517931.0}, {"date": "2025-11-21", "close": 0.304, "volume": 353411.0}, {"date": "2025-11-24", "close": 0.3109, "volume": 340170.0}, {"date": "2025-11-25", "close": 0.31, "volume": 413298.0}, {"date": "2025-11-26", "close": 0.3029, "volume": 504080.0}, {"date": "2025-11-28", "close": 0.314, "volume": 144613.0}, {"date": "2025-12-01", "close": 0.301, "volume": 227314.0}, {"date": "2025-12-02", "close": 0.336, "volume": 781492.0}, {"date": "2025-12-03", "close": 0.3443, "volume": 183870.0}, {"date": "2025-12-04", "close": 0.349, "volume": 301667.0}, {"date": "2025-12-05", "close": 0.354, "volume": 399182.0}, {"date": "2025-12-08", "close": 0.3478, "volume": 216169.0}, {"date": "2025-12-09", "close": 0.354, "volume": 220876.0}, {"date": "2025-12-10", "close": 0.3445, "volume": 373411.0}, {"date": "2025-12-11", "close": 0.3551, "volume": 203439.0}, {"date": "2025-12-12", "close": 0.39, "volume": 435376.0}, {"date": "2025-12-15", "close": 0.3509, "volume": 259519.0}, {"date": "2025-12-16", "close": 0.3707, "volume": 177088.0}, {"date": "2025-12-17", "close": 0.351, "volume": 257377.0}, {"date": "2025-12-18", "close": 0.3263, "volume": 215714.0}, {"date": "2025-12-19", "close": 0.3203, "volume": 178624.0}, {"date": "2025-12-22", "close": 0.3087, "volume": 303336.0}, {"date": "2025-12-23", "close": 0.2914, "volume": 404743.0}, {"date": "2025-12-24", "close": 0.29, "volume": 235036.0}, {"date": "2025-12-26", "close": 0.2898, "volume": 454622.0}, {"date": "2025-12-29", "close": 0.29, "volume": 1597729.0}, {"date": "2025-12-30", "close": 0.2736, "volume": 1425480.0}, {"date": "2025-12-31", "close": 0.273, "volume": 1961928.0}, {"date": "2026-01-02", "close": 0.2947, "volume": 380065.0}, {"date": "2026-01-05", "close": 0.3009, "volume": 568622.0}, {"date": "2026-01-06", "close": 0.288, "volume": 236526.0}, {"date": "2026-01-07", "close": 0.287, "volume": 835157.0}, {"date": "2026-01-08", "close": 0.292, "volume": 262250.0}, {"date": "2026-01-09", "close": 0.2939, "volume": 104658.0}, {"date": "2026-01-12", "close": 0.2933, "volume": 222257.0}, {"date": "2026-01-13", "close": 0.2868, "volume": 232272.0}, {"date": "2026-01-14", "close": 0.2895, "volume": 403414.0}, {"date": "2026-01-15", "close": 0.2918, "volume": 146326.0}, {"date": "2026-01-16", "close": 0.2867, "volume": 198604.0}, {"date": "2026-01-20", "close": 0.2817, "volume": 382815.0}, {"date": "2026-01-21", "close": 0.2652, "volume": 647971.0}, {"date": "2026-01-22", "close": 0.2833, "volume": 927318.0}, {"date": "2026-01-23", "close": 0.3038, "volume": 248429.0}, {"date": "2026-01-26", "close": 0.2969, "volume": 141275.0}, {"date": "2026-01-27", "close": 0.2994, "volume": 27148.0}, {"date": "2026-01-28", "close": 0.2914, "volume": 40877.0}, {"date": "2026-01-29", "close": 0.3, "volume": 510642.0}, {"date": "2026-01-30", "close": 0.281, "volume": 41717.0}, {"date": "2026-02-02", "close": 0.2672, "volume": 296779.0}, {"date": "2026-02-03", "close": 0.266, "volume": 112485.0}, {"date": "2026-02-04", "close": 0.2539, "volume": 132855.0}, {"date": "2026-02-05", "close": 0.255, "volume": 178969.0}, {"date": "2026-02-06", "close": 0.2635, "volume": 202084.0}, {"date": "2026-02-09", "close": 0.2718, "volume": 359563.0}, {"date": "2026-02-10", "close": 0.257, "volume": 450011.0}, {"date": "2026-02-11", "close": 0.2662, "volume": 176968.0}, {"date": "2026-02-12", "close": 0.261, "volume": 200665.0}, {"date": "2026-02-13", "close": 0.264, "volume": 119288.0}, {"date": "2026-02-17", "close": 0.2705, "volume": 35146.0}, {"date": "2026-02-18", "close": 0.2662, "volume": 47011.0}, {"date": "2026-02-19", "close": 0.2641, "volume": 65986.0}, {"date": "2026-02-20", "close": 0.2576, "volume": 76411.0}, {"date": "2026-02-23", "close": 0.2578, "volume": 110991.0}, {"date": "2026-02-24", "close": 0.2577, "volume": 99842.0}, {"date": "2026-02-25", "close": 0.2646, "volume": 222683.0}, {"date": "2026-02-26", "close": 0.2615, "volume": 51158.0}, {"date": "2026-02-27", "close": 0.2646, "volume": 39153.0}, {"date": "2026-03-02", "close": 0.253, "volume": 76418.0}, {"date": "2026-03-03", "close": 0.2815, "volume": 201307.0}, {"date": "2026-03-04", "close": 0.289, "volume": 306566.0}, {"date": "2026-03-05", "close": 0.2849, "volume": 31888.0}, {"date": "2026-03-06", "close": 0.2809, "volume": 31747.0}, {"date": "2026-03-09", "close": 0.2812, "volume": 28647.0}, {"date": "2026-03-10", "close": 0.296, "volume": 33718.0}, {"date": "2026-03-11", "close": 0.297, "volume": 46966.0}, {"date": "2026-03-12", "close": 0.293, "volume": 61029.0}, {"date": "2026-03-13", "close": 0.288, "volume": 86771.0}, {"date": "2026-03-16", "close": 0.2748, "volume": 29378.0}, {"date": "2026-03-17", "close": 0.2828, "volume": 43037.0}, {"date": "2026-03-18", "close": 0.28, "volume": 84251.0}, {"date": "2026-03-19", "close": 0.292, "volume": 21939.0}, {"date": "2026-03-20", "close": 0.2464, "volume": 314677.0}, {"date": "2026-03-23", "close": 0.287, "volume": 386230.0}, {"date": "2026-03-24", "close": 0.2937, "volume": 1244237.0}, {"date": "2026-03-25", "close": 0.2999, "volume": 150870.0}, {"date": "2026-03-26", "close": 0.2796, "volume": 220424.0}, {"date": "2026-03-27", "close": 0.266, "volume": 159424.0}, {"date": "2026-03-30", "close": 0.304, "volume": 229738.0}, {"date": "2026-03-31", "close": 0.288, "volume": 197512.0}, {"date": "2026-04-01", "close": 0.2986, "volume": 396642.0}, {"date": "2026-04-02", "close": 0.2841, "volume": 108850.0}, {"date": "2026-04-06", "close": 0.2895, "volume": 151349.0}, {"date": "2026-04-07", "close": 0.282, "volume": 67609.0}, {"date": "2026-04-08", "close": 0.27, "volume": 478040.0}, {"date": "2026-04-09", "close": 0.2729, "volume": 83192.0}, {"date": "2026-04-10", "close": 0.2751, "volume": 401584.0}, {"date": "2026-04-13", "close": 0.287, "volume": 269132.0}, {"date": "2026-04-14", "close": 0.292, "volume": 11093390.0}, {"date": "2026-04-15", "close": 0.2658, "volume": 90293390.0}, {"date": "2026-04-16", "close": 0.266, "volume": 3700943.0}, {"date": "2026-04-17", "close": 0.282, "volume": 1720614.0}, {"date": "2026-04-20", "close": 0.29, "volume": 1852742.0}, {"date": "2026-04-21", "close": 0.3152, "volume": 3778376.0}, {"date": "2026-04-22", "close": 0.34, "volume": 1349268.0}, {"date": "2026-04-23", "close": 0.324, "volume": 711269.0}, {"date": "2026-04-24", "close": 0.3215, "volume": 207866.0}, {"date": "2026-04-27", "close": 0.34, "volume": 562825.0}, {"date": "2026-04-28", "close": 0.3259, "volume": 511563.0}, {"date": "2026-04-29", "close": 0.31, "volume": 434411.0}, {"date": "2026-04-30", "close": 0.31, "volume": 296919.0}, {"date": "2026-05-01", "close": 0.338, "volume": 577238.0}, {"date": "2026-05-04", "close": 0.3549, "volume": 574180.0}, {"date": "2026-05-05", "close": 0.398, "volume": 911400.0}, {"date": "2026-05-06", "close": 0.4034, "volume": 1019663.0}, {"date": "2026-05-07", "close": 0.469, "volume": 1202125.0}, {"date": "2026-05-08", "close": 0.457, "volume": 399805.0}, {"date": "2026-05-11", "close": 0.4002, "volume": 821180.0}, {"date": "2026-05-12", "close": 0.3501, "volume": 615592.0}, {"date": "2026-05-13", "close": 0.3504, "volume": 573107.0}, {"date": "2026-05-14", "close": 0.3355, "volume": 719861.0}, {"date": "2026-05-15", "close": 0.3267, "volume": 294042.0}, {"date": "2026-05-18", "close": 0.325, "volume": 254700.0}, {"date": "2026-05-19", "close": 0.347, "volume": 287193.0}, {"date": "2026-05-20", "close": 0.399, "volume": 793962.0}, {"date": "2026-05-21", "close": 0.3899, "volume": 86851.0}, {"date": "2026-05-22", "close": 0.383, "volume": 156560.0}, {"date": "2026-05-26", "close": 0.3721, "volume": 163867.0}, {"date": "2026-05-27", "close": 0.385, "volume": 169305.0}, {"date": "2026-05-28", "close": 0.3999, "volume": 106206.0}, {"date": "2026-05-29", "close": 0.387, "volume": 95028.0}, {"date": "2026-06-01", "close": 0.3858, "volume": 86501.0}, {"date": "2026-06-02", "close": 0.39, "volume": 173221.0}, {"date": "2026-06-03", "close": 0.39, "volume": 70605.0}, {"date": "2026-06-04", "close": 0.434, "volume": 228322.0}, {"date": "2026-06-05", "close": 0.4153, "volume": 137669.0}, {"date": "2026-06-08", "close": 0.3849, "volume": 253481.0}, {"date": "2026-06-09", "close": 0.386, "volume": 272518.0}, {"date": "2026-06-10", "close": 0.3899, "volume": 248150.0}, {"date": "2026-06-11", "close": 0.359, "volume": 66529.0}, {"date": "2026-06-12", "close": 0.35, "volume": 95414.0}, {"date": "2026-06-15", "close": 0.338, "volume": 122118.0}, {"date": "2026-06-16", "close": 0.34, "volume": 248849.0}, {"date": "2026-06-17", "close": 0.3399, "volume": 74499.0}, {"date": "2026-06-18", "close": 0.3713, "volume": 414228.0}, {"date": "2026-06-22", "close": 0.3301, "volume": 260379.0}, {"date": "2026-06-23", "close": 0.2982, "volume": 871208.0}, {"date": "2026-06-24", "close": 0.3099, "volume": 156137.0}, {"date": "2026-06-25", "close": 0.322, "volume": 185495.0}, {"date": "2026-06-26", "close": 0.3197, "volume": 190398.0}, {"date": "2026-06-29", "close": 0.3203, "volume": 300605.0}, {"date": "2026-06-30", "close": 0.321, "volume": 48149.0}, {"date": "2026-07-01", "close": 0.3505, "volume": 251794.0}, {"date": "2026-07-02", "close": 0.3423, "volume": 145833.0}, {"date": "2026-07-06", "close": 0.3499, "volume": 108637.0}, {"date": "2026-07-07", "close": 0.3373, "volume": 32147.0}, {"date": "2026-07-08", "close": 0.3375, "volume": 20358.0}, {"date": "2026-07-09", "close": 0.355, "volume": 244115.0}, {"date": "2026-07-10", "close": 0.3819, "volume": 155463.0}, {"date": "2026-07-13", "close": 0.3945, "volume": 82627.0}, {"date": "2026-07-14", "close": 0.4031, "volume": 89022.0}, {"date": "2026-07-15", "close": 0.4246, "volume": 138220.0}, {"date": "2026-07-16", "close": 0.42, "volume": 122065.0}, {"date": "2026-07-17", "close": 0.437, "volume": 142314.0}, {"date": "2026-07-20", "close": 0.4251, "volume": 56015.0}, {"date": "2026-07-21", "close": 0.412, "volume": 20658.0}, {"date": "2026-07-22", "close": 0.427, "volume": 375291.0}, {"date": "2026-07-23", "close": 0.402, "volume": 36357.0}, {"date": "2026-07-24", "close": 0.3902, "volume": 104206.0}, {"date": "2026-07-27", "close": 0.4024, "volume": 145611.0}, {"date": "2026-07-28", "close": 0.43, "volume": 135224.0}, {"date": "2026-07-29", "close": 0.376, "volume": 48653.0}, {"date": "2026-07-30", "close": 0.3911, "volume": 41480.0}, {"date": "2026-07-31", "close": 0.399, "volume": 125354.0}, {"date": "2026-08-03", "close": 0.4351, "volume": 433966.0}, {"date": "2026-08-04", "close": 0.456, "volume": 243848.0}, {"date": "2026-08-05", "close": 0.4685, "volume": 54243.0}, {"date": "2026-08-06", "close": 0.465, "volume": 40432.0}, {"date": "2026-08-07", "close": 0.4811, "volume": 130808.0}, {"date": "2026-08-10", "close": 0.475, "volume": 130823.0}, {"date": "2026-08-11", "close": 0.4864, "volume": 119791.0}, {"date": "2026-08-12", "close": 0.5292, "volume": 286278.0}, {"date": "2026-08-13", "close": 0.553, "volume": 783103.0}, {"date": "2026-08-14", "close": 0.4951, "volume": 365152.0}, {"date": "2026-08-17", "close": 0.488, "volume": 423854.0}, {"date": "2026-08-18", "close": 0.493, "volume": 131711.0}, {"date": "2026-08-19", "close": 0.4701, "volume": 77540.0}, {"date": "2026-08-20", "close": 0.4703, "volume": 42876.0}, {"date": "2026-08-21", "close": 0.4808, "volume": 91049.0}, {"date": "2026-08-24", "close": 0.473, "volume": 21616.0}, {"date": "2026-08-25", "close": 0.485, "volume": 55175.0}, {"date": "2026-08-26", "close": 0.5394, "volume": 333154.0}, {"date": "2026-08-27", "close": 0.505, "volume": 140771.0}, {"date": "2026-08-28", "close": 0.502, "volume": 29489.0}, {"date": "2026-08-31", "close": 0.4768, "volume": 27563.0}, {"date": "2026-09-01", "close": 0.458, "volume": 69469.0}, {"date": "2026-09-02", "close": 0.4639, "volume": 87696.0}, {"date": "2026-09-03", "close": 0.4689, "volume": 44076.0}, {"date": "2026-09-04", "close": 0.4692, "volume": 37801.0}, {"date": "2026-09-08", "close": 0.44, "volume": 88360.0}, {"date": "2026-09-09", "close": 0.418, "volume": 111289.0}, {"date": "2026-09-10", "close": 0.4341, "volume": 142036.0}, {"date": "2026-09-11", "close": 0.444, "volume": 38790.0}, {"date": "2026-09-14", "close": 0.424, "volume": 18867.0}, {"date": "2026-09-15", "close": 0.4003, "volume": 91355.0}, {"date": "2026-09-16", "close": 0.4, "volume": 87397.0}, {"date": "2026-09-17", "close": 0.4243, "volume": 89978.0}, {"date": "2026-09-18", "close": 0.4075, "volume": 98337.0}, {"date": "2026-09-21", "close": 0.3908, "volume": 123551.0}, {"date": "2026-09-22", "close": 0.3972, "volume": 138399.0}, {"date": "2026-09-23", "close": 0.416, "volume": 24850.0}, {"date": "2026-09-24", "close": 0.4107, "volume": 42511.0}, {"date": "2026-09-25", "close": 0.4107, "volume": 17325.0}, {"date": "2026-09-28", "close": 0.41, "volume": 37556.0}, {"date": "2026-09-29", "close": 0.41, "volume": 182928.0}, {"date": "2026-09-30", "close": 0.4011, "volume": 18999.0}, {"date": "2026-10-01", "close": 0.409, "volume": 14126.0}, {"date": "2026-10-02", "close": 0.378, "volume": 332577.0}, {"date": "2026-10-05", "close": 0.362, "volume": 277473.0}, {"date": "2026-10-06", "close": 0.3671, "volume": 127531.0}, {"date": "2026-10-07", "close": 0.37, "volume": 38711.0}, {"date": "2026-10-08", "close": 0.36, "volume": 70553.0}], "refreshing": true}