{"ticker": "MOT", "overview": {"name": "Metrics Income Opportunities Trust", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MOT", "has_prices": true, "as_of": "2026-08-07", "last": 1.635, "prev_close": 1.6, "change": 0.03499999999999992, "change_pct": 0.02187499999999995, "session_volume": 711324.0, "vwap_5": 1.6120210988138748, "vwap_20": 1.6107700754108545, "vwap_60": 1.6592652041335212, "vwap_250": 1.8091184049918227, "high_52w": 1.96, "low_52w": 1.59, "avg_volume_20": 725956.5, "sessions": 400, "market_cap": {"value": 526066695.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-22", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-28", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-27", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-24", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-23", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-11", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-13", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-22", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-01", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-22", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-09", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-27", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-06", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-28", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-07", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-07", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-07", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-07", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-07", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-07", "source_url": "https://www.marketindex.com.au/asx/mot", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Distribution Announcement", "title": "Dividend/Distribution - MOT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153209-2A1706181"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Monthly Fund Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148299-2A1704022"}, {"date": "2026-10-06", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - MOT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144992-2A1702201"}, {"date": "2026-10-04", "form": "Asx Announcement", "title": "Reinstatement to Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144197-2A1701707"}, {"date": "2026-10-04", "form": "Periodic Reports", "title": "Reporting of net tangible asset backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144182-2A1701696"}], "performance": {"ticker": "MOT", "has_prices": true, "summary": {"n": 14, "avg": -0.3459774404173107, "win_rate": 0.0, "best": -0.34597744041731077, "worst": -0.34597744041731077, "as_of": "2026-11-02"}, "buys": [{"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19532052.900000002, "date": "2010-11-03", "score": 64.1, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120990062.76, "date": "2010-11-02", "score": 73.4, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24691628.169999998, "date": "2010-08-31", "score": 65.4, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "ICAHN CARL C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 86207524.98, "date": "2010-08-26", "score": 72.2, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "BROWN GREGORY Q", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO and CEO, Broadband Mob, Director", "amount": 2013375.0, "date": "2009-02-06", "score": 69.4, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "JHA SANJAY K", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO and CEO, Mobile Devices, Director", "amount": 734480.0, "date": "2009-02-05", "score": 60.2, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "Lane Rita S.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP, Integrated Supply Chain", "amount": 10088.0, "date": "2008-05-20", "score": 22.6, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "FULLER H LAURANCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52118.950000000004, "date": "2006-08-31", "score": 37.2, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "STENGEL JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101425.99999999999, "date": "2005-08-30", "score": 54.1, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "ZANDER EDWARD J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 391250.0, "date": "2005-02-28", "score": 56.7, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "ZANDER EDWARD J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 393650.0, "date": "2005-01-31", "score": 56.7, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "ZANDER EDWARD J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 154500.0, "date": "2004-07-23", "score": 51.5, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "ZANDER EDWARD J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 295800.0, "date": "2004-05-19", "score": 55.0, "ref_price": 2.025924, "return": -0.34597744041731077}, {"who": "NEGROPONTE NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54722.0, "date": "2002-07-26", "score": 37.9, "ref_price": 2.025924, "return": -0.34597744041731077}]}, "price_series": [{"date": "2019-04-29", "close": 2.025924, "volume": 1531199.0}, {"date": "2019-04-30", "close": 2.035855, "volume": 1111197.0}, {"date": "2019-05-01", "close": 2.045786, "volume": 576145.0}, {"date": "2019-05-02", "close": 2.065648, "volume": 383298.0}, {"date": "2019-05-03", "close": 2.045786, "volume": 148664.0}, {"date": "2019-05-06", "close": 2.055717, "volume": 207956.0}, {"date": "2019-05-07", "close": 2.045786, "volume": 178700.0}, {"date": "2019-05-08", "close": 2.045786, "volume": 370162.0}, {"date": "2019-05-09", "close": 2.035855, "volume": 99312.0}, {"date": "2019-05-10", "close": 2.065648, "volume": 249900.0}, {"date": "2019-05-13", "close": 2.055717, "volume": 43919.0}, {"date": "2019-05-14", "close": 2.035855, "volume": 423060.0}, {"date": "2019-05-15", "close": 2.045786, "volume": 164216.0}, {"date": "2019-05-16", "close": 2.035855, "volume": 122305.0}, {"date": "2019-05-17", "close": 2.035855, "volume": 108612.0}, {"date": "2019-05-20", "close": 2.035855, "volume": 113630.0}, {"date": "2019-05-21", "close": 2.045786, "volume": 148267.0}, {"date": "2019-05-22", "close": 2.025924, "volume": 70469.0}, {"date": "2019-05-23", "close": 2.035855, "volume": 297035.0}, {"date": "2019-05-24", "close": 2.035855, "volume": 202834.0}, {"date": "2019-05-27", "close": 2.025924, "volume": 68692.0}, {"date": "2019-05-28", "close": 2.025924, "volume": 143486.0}, {"date": "2019-05-29", "close": 2.006062, "volume": 736364.0}, {"date": "2019-05-30", "close": 2.0209585, "volume": 147239.0}, {"date": "2019-05-31", "close": 2.025924, "volume": 177908.0}, {"date": "2019-06-03", "close": 2.025924, "volume": 170069.0}, {"date": "2019-06-04", "close": 2.025924, "volume": 277858.0}, {"date": "2019-06-05", "close": 2.025924, "volume": 93808.0}, {"date": "2019-06-06", "close": 2.035855, "volume": 52249.0}, {"date": "2019-06-07", "close": 2.025924, "volume": 226301.0}, {"date": "2019-06-11", "close": 2.035855, "volume": 125456.0}, {"date": "2019-06-12", "close": 2.025924, "volume": 191793.0}, {"date": "2019-06-13", "close": 2.035855, "volume": 212651.0}, {"date": "2019-06-14", "close": 2.035855, "volume": 157470.0}, {"date": "2019-06-17", "close": 2.045786, "volume": 180987.0}, {"date": "2019-06-18", "close": 2.025924, "volume": 85999.0}, {"date": "2019-06-19", "close": 2.045786, "volume": 127952.0}, {"date": "2019-06-20", "close": 2.045786, "volume": 73424.0}, {"date": "2019-06-21", "close": 2.055717, "volume": 244692.0}, {"date": "2019-06-24", "close": 2.035855, "volume": 125557.0}, {"date": "2019-06-25", "close": 2.025924, "volume": 151340.0}, {"date": "2019-06-26", "close": 2.035855, "volume": 153114.0}, {"date": "2019-06-27", "close": 2.045786, "volume": 425802.0}, {"date": "2019-06-28", "close": 2.025924, "volume": 261159.0}, {"date": "2019-07-01", "close": 2.045786, "volume": 282472.0}, {"date": "2019-07-02", "close": 2.035855, "volume": 195749.0}, {"date": "2019-07-03", "close": 2.045786, "volume": 219381.0}, {"date": "2019-07-04", "close": 2.035855, "volume": 276438.0}, {"date": "2019-07-05", "close": 2.0308895, "volume": 46975.0}, {"date": "2019-07-08", "close": 2.045786, "volume": 265627.0}, {"date": "2019-07-09", "close": 2.045786, "volume": 91611.0}, {"date": "2019-07-10", "close": 2.035855, "volume": 108182.0}, {"date": "2019-07-11", "close": 2.045786, "volume": 216878.0}, {"date": "2019-07-12", "close": 2.055717, "volume": 78319.0}, {"date": "2019-07-15", "close": 2.045786, "volume": 176516.0}, {"date": "2019-07-16", "close": 2.055717, "volume": 165595.0}, {"date": "2019-07-17", "close": 2.055717, "volume": 50189.0}, {"date": "2019-07-18", "close": 2.055717, "volume": 124091.0}, {"date": "2019-07-19", "close": 2.055717, "volume": 92317.0}, {"date": "2019-07-22", "close": 2.055717, "volume": 131438.0}, {"date": "2019-07-23", "close": 2.045786, "volume": 253572.0}, {"date": "2019-07-24", "close": 2.045786, "volume": 96146.0}, {"date": "2019-07-25", "close": 2.055717, "volume": 107756.0}, {"date": "2019-07-26", "close": 2.055717, "volume": 79753.0}, {"date": "2019-07-29", "close": 2.055717, "volume": 25307.0}, {"date": "2019-07-30", "close": 2.045786, "volume": 87198.0}, {"date": "2019-07-31", "close": 2.045786, "volume": 471711.0}, {"date": "2019-08-01", "close": 2.055717, "volume": 130446.0}, {"date": "2019-08-02", "close": 2.055717, "volume": 387447.0}, {"date": "2019-08-05", "close": 2.045786, "volume": 229207.0}, {"date": "2019-08-06", "close": 2.045786, "volume": 311369.0}, {"date": "2019-08-07", "close": 2.065648, "volume": 151172.0}, {"date": "2019-08-08", "close": 2.055717, "volume": 168970.0}, {"date": "2019-08-09", "close": 2.065648, "volume": 137851.0}, {"date": "2019-08-12", "close": 2.055717, "volume": 218797.0}, {"date": "2019-08-13", "close": 2.055717, "volume": 105202.0}, {"date": "2019-08-14", "close": 2.055717, "volume": 111601.0}, {"date": "2019-08-15", "close": 2.055717, "volume": 126599.0}, {"date": "2019-08-16", "close": 2.055717, "volume": 112020.0}, {"date": "2019-08-19", "close": 2.055717, "volume": 172909.0}, {"date": "2019-08-20", "close": 2.055717, "volume": 130723.0}, {"date": "2019-08-21", "close": 2.045786, "volume": 577075.0}, {"date": "2019-08-22", "close": 2.035855, "volume": 249334.0}, {"date": "2019-08-23", "close": 2.035855, "volume": 19126.0}, {"date": "2019-08-26", "close": 2.035855, "volume": 42090.0}, {"date": "2019-08-27", "close": 2.045786, "volume": 94619.0}, {"date": "2019-08-28", "close": 2.055717, "volume": 152813.0}, {"date": "2019-08-29", "close": 2.045786, "volume": 136192.0}, {"date": "2019-08-30", "close": 2.055717, "volume": 112715.0}, {"date": "2019-09-02", "close": 2.045786, "volume": 71898.0}, {"date": "2019-09-03", "close": 2.045786, "volume": 150280.0}, {"date": "2019-09-04", "close": 2.055717, "volume": 193097.0}, {"date": "2019-09-05", "close": 2.045786, "volume": 151485.0}, {"date": "2019-09-06", "close": 2.045786, "volume": 93190.0}, {"date": "2019-09-09", "close": 2.045786, "volume": 152244.0}, {"date": "2019-09-10", "close": 2.055717, "volume": 256776.0}, {"date": "2019-09-11", "close": 2.055717, "volume": 254930.0}, {"date": "2019-09-12", "close": 2.055717, "volume": 202597.0}, {"date": "2019-09-13", "close": 2.065648, "volume": 99653.0}, {"date": "2019-09-16", "close": 2.055717, "volume": 232067.0}, {"date": "2019-09-17", "close": 2.0606825, "volume": 97207.0}, {"date": "2019-09-18", "close": 2.065648, "volume": 456394.0}, {"date": "2019-09-19", "close": 2.055717, "volume": 236898.0}, {"date": "2019-09-20", "close": 2.065648, "volume": 240898.0}, {"date": "2019-09-23", "close": 2.065648, "volume": 168989.0}, {"date": "2019-09-24", "close": 2.065648, "volume": 159416.0}, {"date": "2019-09-25", "close": 2.055717, "volume": 96980.0}, {"date": "2019-09-26", "close": 2.065648, "volume": 337299.0}, {"date": "2019-09-27", "close": 2.075579, "volume": 90627.0}, {"date": "2019-09-30", "close": 2.055717, "volume": 176325.0}, {"date": "2019-10-01", "close": 2.055717, "volume": 542935.0}, {"date": "2019-10-02", "close": 2.045786, "volume": 542900.0}, {"date": "2019-10-03", "close": 2.045786, "volume": 235222.0}, {"date": "2019-10-04", "close": 2.045786, "volume": 217349.0}, {"date": "2019-10-07", "close": 2.045786, "volume": 384943.0}, {"date": "2019-10-08", "close": 2.045786, "volume": 352807.0}, {"date": "2019-10-09", "close": 2.035855, "volume": 72099.0}, {"date": "2019-10-10", "close": 2.045786, "volume": 223246.0}, {"date": "2019-10-11", "close": 2.045786, "volume": 121653.0}, {"date": "2019-10-14", "close": 2.045786, "volume": 160185.0}, {"date": "2019-10-15", "close": 2.045786, "volume": 164261.0}, {"date": "2019-10-16", "close": 2.035855, "volume": 223413.0}, {"date": "2019-10-17", "close": 2.045786, "volume": 273072.0}, {"date": "2019-10-18", "close": 2.045786, "volume": 107900.0}, {"date": "2019-10-21", "close": 2.045786, "volume": 64686.0}, {"date": "2019-10-22", "close": 2.055717, "volume": 133663.0}, {"date": "2019-10-23", "close": 2.055717, "volume": 412289.0}, {"date": "2019-10-24", "close": 2.065648, "volume": 185354.0}, {"date": "2019-10-25", "close": 2.065648, "volume": 140535.0}, {"date": "2019-10-28", "close": 2.065648, "volume": 282909.0}, {"date": "2019-10-29", "close": 2.055717, "volume": 223206.0}, {"date": "2019-10-30", "close": 2.035855, "volume": 257098.0}, {"date": "2019-10-31", "close": 2.045786, "volume": 125279.0}, {"date": "2019-11-04", "close": 2.08551, "volume": 239981.0}, {"date": "2019-11-05", "close": 2.065648, "volume": 102162.0}, {"date": "2019-11-06", "close": 2.045786, "volume": 154930.0}, {"date": "2019-11-07", "close": 2.035855, "volume": 260734.0}, {"date": "2019-11-08", "close": 2.045786, "volume": 444754.0}, {"date": "2019-11-11", "close": 2.045786, "volume": 120224.0}, {"date": "2019-11-12", "close": 2.025924, "volume": 243241.0}, {"date": "2019-11-13", "close": 2.015993, "volume": 419554.0}, {"date": "2019-11-14", "close": 2.015993, "volume": 252125.0}, {"date": "2019-11-15", "close": 2.035855, "volume": 127465.0}, {"date": "2019-11-18", "close": 2.025924, "volume": 217795.0}, {"date": "2019-11-19", "close": 2.035855, "volume": 122209.0}, {"date": "2019-11-20", "close": 2.045786, "volume": 187787.0}, {"date": "2019-11-21", "close": 2.025924, "volume": 358485.0}, {"date": "2019-11-22", "close": 2.035855, "volume": 303677.0}, {"date": "2019-11-25", "close": 2.035855, "volume": 234281.0}, {"date": "2019-11-26", "close": 2.045786, "volume": 209333.0}, {"date": "2019-11-27", "close": 2.035855, "volume": 395904.0}, {"date": "2019-11-28", "close": 2.045786, "volume": 285022.0}, {"date": "2019-11-29", "close": 2.045786, "volume": 184034.0}, {"date": "2019-12-02", "close": 2.055717, "volume": 339415.0}, {"date": "2019-12-03", "close": 2.055717, "volume": 227725.0}, {"date": "2019-12-04", "close": 2.045786, "volume": 159623.0}, {"date": "2019-12-05", "close": 2.055717, "volume": 108494.0}, {"date": "2019-12-06", "close": 2.055717, "volume": 144159.0}, {"date": "2019-12-09", "close": 2.055717, "volume": 204040.0}, {"date": "2019-12-10", "close": 2.035855, "volume": 188316.0}, {"date": "2019-12-11", "close": 2.035855, "volume": 522773.0}, {"date": "2019-12-12", "close": 2.025924, "volume": 360363.0}, {"date": "2019-12-13", "close": 2.025924, "volume": 228703.0}, {"date": "2019-12-16", "close": 2.045786, "volume": 188691.0}, {"date": "2019-12-17", "close": 2.035855, "volume": 221106.0}, {"date": "2019-12-18", "close": 2.035855, "volume": 595542.0}, {"date": "2019-12-19", "close": 2.055717, "volume": 324013.0}, {"date": "2019-12-20", "close": 2.065648, "volume": 218617.0}, {"date": "2019-12-23", "close": 2.065648, "volume": 106912.0}, {"date": "2019-12-24", "close": 2.055717, "volume": 64838.0}, {"date": "2019-12-27", "close": 2.065648, "volume": 8139.0}, {"date": "2019-12-30", "close": 2.075579, "volume": 39441.0}, {"date": "2019-12-31", "close": 2.065648, "volume": 273948.0}, {"date": "2020-01-02", "close": 2.075579, "volume": 58793.0}, {"date": "2020-01-03", "close": 2.065648, "volume": 167653.0}, {"date": "2020-01-06", "close": 2.045786, "volume": 230673.0}, {"date": "2020-01-07", "close": 2.0507515, "volume": 54810.0}, {"date": "2020-01-08", "close": 2.045786, "volume": 121693.0}, {"date": "2020-01-09", "close": 2.045786, "volume": 87057.0}, {"date": "2020-01-10", "close": 2.065648, "volume": 146979.0}, {"date": "2020-01-13", "close": 2.065648, "volume": 50793.0}, {"date": "2020-01-14", "close": 2.055717, "volume": 38993.0}, {"date": "2020-01-15", "close": 2.055717, "volume": 346814.0}, {"date": "2020-01-16", "close": 2.065648, "volume": 54348.0}, {"date": "2020-01-17", "close": 2.065648, "volume": 339880.0}, {"date": "2020-01-20", "close": 2.055717, "volume": 90876.0}, {"date": "2020-01-21", "close": 2.045786, "volume": 466381.0}, {"date": "2020-01-22", "close": 2.045786, "volume": 221504.0}, {"date": "2020-01-23", "close": 2.055717, "volume": 69331.0}, {"date": "2020-01-24", "close": 2.065648, "volume": 100618.0}, {"date": "2020-01-28", "close": 2.045786, "volume": 114647.0}, {"date": "2020-01-29", "close": 2.055717, "volume": 135020.0}, {"date": "2020-01-30", "close": 2.065648, "volume": 184550.0}, {"date": "2020-01-31", "close": 2.055717, "volume": 74530.0}, {"date": "2020-02-03", "close": 2.055717, "volume": 202121.0}, {"date": "2020-02-04", "close": 2.055717, "volume": 222356.0}, {"date": "2020-02-05", "close": 2.055717, "volume": 191755.0}, {"date": "2020-02-06", "close": 2.055717, "volume": 233652.0}, {"date": "2020-02-07", "close": 2.055717, "volume": 321354.0}, {"date": "2020-02-10", "close": 2.065648, "volume": 90472.0}, {"date": "2020-02-11", "close": 2.075579, "volume": 223622.0}, {"date": "2020-02-12", "close": 2.055717, "volume": 196447.0}, {"date": "2020-02-13", "close": 2.045786, "volume": 257067.0}, {"date": "2020-02-14", "close": 2.055717, "volume": 299450.0}, {"date": "2020-02-17", "close": 2.045786, "volume": 126977.0}, {"date": "2020-02-18", "close": 2.035855, "volume": 142356.0}, {"date": "2020-02-19", "close": 2.035855, "volume": 129766.0}, {"date": "2020-02-20", "close": 2.035855, "volume": 240947.0}, {"date": "2020-02-21", "close": 2.035855, "volume": 136812.0}, {"date": "2020-02-24", "close": 2.035855, "volume": 234385.0}, {"date": "2020-02-25", "close": 2.035855, "volume": 492930.0}, {"date": "2020-02-26", "close": 2.0110275, "volume": 355881.0}, {"date": "2020-02-27", "close": 2.015993, "volume": 168454.0}, {"date": "2020-02-28", "close": 1.926614, "volume": 545082.0}, {"date": "2020-03-02", "close": 1.88689, "volume": 408797.0}, {"date": "2020-03-03", "close": 1.966338, "volume": 524700.0}, {"date": "2020-03-04", "close": 1.936545, "volume": 414386.0}, {"date": "2020-03-05", "close": 1.936545, "volume": 257769.0}, {"date": "2020-03-06", "close": 1.926614, "volume": 199757.0}, {"date": "2020-03-09", "close": 1.837235, "volume": 338194.0}, {"date": "2020-03-10", "close": 1.867028, "volume": 950857.0}, {"date": "2020-03-11", "close": 1.9017865, "volume": 309000.0}, {"date": "2020-03-12", "close": 1.847166, "volume": 647475.0}, {"date": "2020-03-13", "close": 1.68827, "volume": 890841.0}, {"date": "2020-03-16", "close": 1.638615, "volume": 563080.0}, {"date": "2020-03-17", "close": 1.638615, "volume": 690491.0}, {"date": "2020-03-18", "close": 1.48965, "volume": 317829.0}, {"date": "2020-03-19", "close": 1.360547, "volume": 261864.0}, {"date": "2020-03-20", "close": 1.39034, "volume": 735164.0}, {"date": "2020-03-23", "close": 1.2761335, "volume": 597436.0}, {"date": "2020-03-24", "close": 1.39034, "volume": 180152.0}, {"date": "2020-03-25", "close": 1.39034, "volume": 70490.0}, {"date": "2020-03-26", "close": 1.430064, "volume": 150154.0}, {"date": "2020-03-27", "close": 1.449926, "volume": 94339.0}, {"date": "2020-03-30", "close": 1.400271, "volume": 67693.0}, {"date": "2020-03-31", "close": 1.469788, "volume": 163310.0}, {"date": "2020-04-01", "close": 1.4747535, "volume": 100721.0}, {"date": "2020-04-02", "close": 1.469788, "volume": 265199.0}, {"date": "2020-04-03", "close": 1.499581, "volume": 142160.0}, {"date": "2020-04-06", "close": 1.5542015, "volume": 184101.0}, {"date": "2020-04-07", "close": 1.58896, "volume": 224344.0}, {"date": "2020-04-08", "close": 1.668408, "volume": 457715.0}, {"date": "2020-04-09", "close": 1.598891, "volume": 186552.0}, {"date": "2020-04-14", "close": 1.579029, "volume": 132877.0}, {"date": "2020-04-15", "close": 1.5144775, "volume": 213056.0}, {"date": "2020-04-16", "close": 1.449926, "volume": 293965.0}, {"date": "2020-04-17", "close": 1.459857, "volume": 272192.0}, {"date": "2020-04-20", "close": 1.479719, "volume": 125327.0}, {"date": "2020-04-21", "close": 1.469788, "volume": 86793.0}, {"date": "2020-04-22", "close": 1.48965, "volume": 239520.0}, {"date": "2020-04-23", "close": 1.4747535, "volume": 51423.0}, {"date": "2020-04-24", "close": 1.499581, "volume": 97629.0}, {"date": "2020-04-27", "close": 1.519443, "volume": 60411.0}, {"date": "2020-04-28", "close": 1.579029, "volume": 262138.0}, {"date": "2020-04-29", "close": 1.569098, "volume": 237542.0}, {"date": "2020-04-30", "close": 1.5839945, "volume": 186919.0}, {"date": "2020-05-01", "close": 1.638615, "volume": 261030.0}, {"date": "2020-05-04", "close": 1.628684, "volume": 187672.0}, {"date": "2020-05-05", "close": 1.658477, "volume": 113073.0}, {"date": "2020-05-06", "close": 1.7031665, "volume": 220772.0}, {"date": "2020-05-07", "close": 1.708132, "volume": 347682.0}, {"date": "2020-05-08", "close": 1.708132, "volume": 295817.0}, {"date": "2020-05-11", "close": 1.668408, "volume": 213765.0}, {"date": "2020-05-12", "close": 1.638615, "volume": 191504.0}, {"date": "2020-05-13", "close": 1.608822, "volume": 201728.0}, {"date": "2020-05-14", "close": 1.648546, "volume": 159944.0}, {"date": "2020-05-15", "close": 1.648546, "volume": 133130.0}, {"date": "2020-05-18", "close": 1.648546, "volume": 125242.0}, {"date": "2020-05-19", "close": 1.638615, "volume": 213848.0}, {"date": "2020-05-20", "close": 1.608822, "volume": 156417.0}, {"date": "2020-05-21", "close": 1.618753, "volume": 449367.0}, {"date": "2020-05-22", "close": 1.678339, "volume": 69855.0}, {"date": "2020-05-25", "close": 1.68827, "volume": 220745.0}, {"date": "2020-05-26", "close": 1.718063, "volume": 107974.0}, {"date": "2020-05-27", "close": 1.6733735, "volume": 455929.0}, {"date": "2020-05-28", "close": 1.7329595, "volume": 221396.0}, {"date": "2020-05-29", "close": 1.78758, "volume": 226805.0}, {"date": "2020-06-01", "close": 1.807442, "volume": 137392.0}, {"date": "2020-06-02", "close": 1.8322695, "volume": 184628.0}, {"date": "2020-06-03", "close": 1.857097, "volume": 167329.0}, {"date": "2020-06-04", "close": 1.8124075, "volume": 163625.0}, {"date": "2020-06-05", "close": 1.747856, "volume": 323342.0}, {"date": "2020-06-09", "close": 1.797511, "volume": 69503.0}, {"date": "2020-06-10", "close": 1.8422005, "volume": 199056.0}, {"date": "2020-06-11", "close": 1.777649, "volume": 377175.0}, {"date": "2020-06-12", "close": 1.7925455, "volume": 211330.0}, {"date": "2020-06-15", "close": 1.767718, "volume": 115541.0}, {"date": "2020-06-16", "close": 1.747856, "volume": 545858.0}, {"date": "2020-06-17", "close": 1.698201, "volume": 391013.0}, {"date": "2020-06-18", "close": 1.747856, "volume": 263461.0}, {"date": "2020-06-19", "close": 1.727994, "volume": 255830.0}, {"date": "2020-06-22", "close": 1.708132, "volume": 108460.0}, {"date": "2020-06-23", "close": 1.7031665, "volume": 392555.0}, {"date": "2020-06-24", "close": 1.7130975, "volume": 123058.0}, {"date": "2020-06-25", "close": 1.68827, "volume": 358012.0}, {"date": "2020-06-26", "close": 1.678339, "volume": 662964.0}, {"date": "2020-06-29", "close": 1.6435805, "volume": 333140.0}, {"date": "2020-06-30", "close": 1.628684, "volume": 404886.0}, {"date": "2020-07-01", "close": 1.6733735, "volume": 235507.0}, {"date": "2020-07-02", "close": 1.678339, "volume": 257553.0}, {"date": "2020-07-03", "close": 1.6634425, "volume": 96205.0}, {"date": "2020-07-06", "close": 1.678339, "volume": 105705.0}, {"date": "2020-07-07", "close": 1.6833045, "volume": 154388.0}, {"date": "2020-07-08", "close": 1.7130975, "volume": 55473.0}, {"date": "2020-07-09", "close": 1.718063, "volume": 285086.0}, {"date": "2020-07-10", "close": 1.698201, "volume": 170630.0}, {"date": "2020-07-13", "close": 1.747856, "volume": 254035.0}, {"date": "2020-07-14", "close": 1.708132, "volume": 880875.0}, {"date": "2020-07-15", "close": 1.7031665, "volume": 524602.0}, {"date": "2020-07-16", "close": 1.6733735, "volume": 563038.0}, {"date": "2020-07-17", "close": 1.727994, "volume": 185444.0}, {"date": "2020-07-20", "close": 1.708132, "volume": 78615.0}, {"date": "2020-07-21", "close": 1.718063, "volume": 204048.0}, {"date": "2020-07-22", "close": 1.718063, "volume": 132734.0}, {"date": "2020-07-23", "close": 1.718063, "volume": 164454.0}, {"date": "2020-07-24", "close": 1.7428905, "volume": 179449.0}, {"date": "2020-07-27", "close": 1.7528215, "volume": 301405.0}, {"date": "2020-07-28", "close": 1.737925, "volume": 135130.0}, {"date": "2020-07-29", "close": 1.727994, "volume": 156640.0}, {"date": "2020-07-30", "close": 1.7230285, "volume": 159354.0}, {"date": "2020-07-31", "close": 1.718063, "volume": 171405.0}, {"date": "2020-08-03", "close": 1.727994, "volume": 365326.0}, {"date": "2020-08-04", "close": 1.737925, "volume": 310582.0}, {"date": "2020-08-05", "close": 1.727994, "volume": 133188.0}, {"date": "2020-08-06", "close": 1.727994, "volume": 104943.0}, {"date": "2020-08-07", "close": 1.737925, "volume": 277943.0}, {"date": "2020-08-10", "close": 1.727994, "volume": 153892.0}, {"date": "2020-08-11", "close": 1.737925, "volume": 233489.0}, {"date": "2020-08-12", "close": 1.7627525, "volume": 48983.0}, {"date": "2020-08-13", "close": 1.8124075, "volume": 575154.0}, {"date": "2020-08-14", "close": 1.807442, "volume": 127739.0}, {"date": "2020-08-17", "close": 1.797511, "volume": 73763.0}, {"date": "2020-08-18", "close": 1.817373, "volume": 329290.0}, {"date": "2020-08-19", "close": 1.797511, "volume": 281073.0}, {"date": "2020-08-20", "close": 1.797511, "volume": 91117.0}, {"date": "2020-08-21", "close": 1.797511, "volume": 162074.0}, {"date": "2020-08-24", "close": 1.807442, "volume": 64775.0}, {"date": "2020-08-25", "close": 1.807442, "volume": 203385.0}, {"date": "2020-08-26", "close": 1.797511, "volume": 109089.0}, {"date": "2020-08-27", "close": 1.817373, "volume": 304876.0}, {"date": "2020-08-28", "close": 1.8223385, "volume": 124511.0}, {"date": "2020-08-31", "close": 1.8322695, "volume": 206605.0}, {"date": "2020-09-01", "close": 1.807442, "volume": 73280.0}, {"date": "2020-09-02", "close": 1.78758, "volume": 202775.0}, {"date": "2020-09-03", "close": 1.78758, "volume": 296005.0}, {"date": "2020-09-04", "close": 1.7826145, "volume": 120871.0}, {"date": "2020-09-07", "close": 1.7925455, "volume": 300278.0}, {"date": "2020-09-08", "close": 1.817373, "volume": 125476.0}, {"date": "2020-09-09", "close": 1.827304, "volume": 176654.0}, {"date": "2020-09-10", "close": 1.847166, "volume": 375058.0}, {"date": "2020-09-11", "close": 1.857097, "volume": 141198.0}, {"date": "2020-09-14", "close": 1.857097, "volume": 73174.0}, {"date": "2020-09-15", "close": 1.8521315, "volume": 124887.0}, {"date": "2020-09-16", "close": 1.857097, "volume": 44256.0}, {"date": "2020-09-17", "close": 1.867028, "volume": 303616.0}, {"date": "2020-09-18", "close": 1.88689, "volume": 202426.0}, {"date": "2020-09-21", "close": 1.876959, "volume": 239059.0}, {"date": "2020-09-22", "close": 1.867028, "volume": 310806.0}, {"date": "2020-09-23", "close": 1.8620625, "volume": 383955.0}, {"date": "2020-09-24", "close": 1.906752, "volume": 278214.0}, {"date": "2020-09-25", "close": 1.876959, "volume": 141685.0}, {"date": "2020-09-28", "close": 1.8918555, "volume": 186101.0}, {"date": "2020-09-29", "close": 1.8819245, "volume": 210005.0}, {"date": "2020-09-30", "close": 1.896821, "volume": 145265.0}, {"date": "2020-10-01", "close": 1.896821, "volume": 360850.0}, {"date": "2020-10-02", "close": 1.9017865, "volume": 120914.0}, {"date": "2020-10-05", "close": 1.9117175, "volume": 142340.0}, {"date": "2020-10-06", "close": 1.906752, "volume": 148092.0}, {"date": "2020-10-07", "close": 1.9017865, "volume": 103862.0}, {"date": "2020-10-08", "close": 1.906752, "volume": 288358.0}, {"date": "2020-10-09", "close": 1.9117175, "volume": 109256.0}, {"date": "2020-10-12", "close": 1.916683, "volume": 136247.0}, {"date": "2020-10-13", "close": 1.9117175, "volume": 139137.0}, {"date": "2020-10-14", "close": 1.906752, "volume": 120621.0}, {"date": "2020-10-15", "close": 1.9216485, "volume": 171769.0}, {"date": "2020-10-16", "close": 1.9216485, "volume": 238076.0}, {"date": "2020-10-19", "close": 1.9117175, "volume": 295938.0}, {"date": "2020-10-20", "close": 1.9216485, "volume": 598671.0}, {"date": "2020-10-21", "close": 1.9117175, "volume": 374445.0}, {"date": "2020-10-22", "close": 1.9117175, "volume": 249130.0}, {"date": "2020-10-23", "close": 1.926614, "volume": 32500.0}, {"date": "2020-10-26", "close": 1.926614, "volume": 229457.0}, {"date": "2020-10-27", "close": 1.9216485, "volume": 141672.0}, {"date": "2020-10-28", "close": 1.946476, "volume": 246134.0}, {"date": "2020-10-29", "close": 1.926614, "volume": 166544.0}, {"date": "2020-10-30", "close": 1.926614, "volume": 186246.0}, {"date": "2020-11-02", "close": 1.9017865, "volume": 190408.0}, {"date": "2020-11-03", "close": 1.896821, "volume": 47256.0}, {"date": "2020-11-04", "close": 1.916683, "volume": 232359.0}, {"date": "2020-11-05", "close": 1.896821, "volume": 187004.0}, {"date": "2020-11-06", "close": 1.9017865, "volume": 234163.0}, {"date": "2020-11-09", "close": 1.9216485, "volume": 172318.0}, {"date": "2020-11-10", "close": 1.916683, "volume": 103889.0}, {"date": "2020-11-11", "close": 1.916683, "volume": 193269.0}, {"date": "2020-11-12", "close": 1.9117175, "volume": 151025.0}, {"date": "2020-11-13", "close": 1.926614, "volume": 127602.0}, {"date": "2020-11-16", "close": 1.9117175, "volume": 10069.0}, {"date": "2020-11-17", "close": 1.926614, "volume": 411798.0}, {"date": "2020-11-18", "close": 1.916683, "volume": 195317.0}, {"date": "2020-11-19", "close": 1.9117175, "volume": 315052.0}, {"date": "2020-11-20", "close": 1.916683, "volume": 55059.0}, {"date": "2020-11-23", "close": 1.9216485, "volume": 128904.0}, {"date": "2020-11-24", "close": 1.916683, "volume": 451827.0}, {"date": "2020-11-25", "close": 1.936545, "volume": 206208.0}, {"date": "2020-11-26", "close": 1.926614, "volume": 227486.0}, {"date": "2020-11-27", "close": 1.9216485, "volume": 161011.0}, {"date": "2020-11-30", "close": 1.9117175, "volume": 229244.0}, {"date": "2020-12-01", "close": 1.9117175, "volume": 411345.0}, {"date": "2020-12-02", "close": 1.916683, "volume": 188536.0}, {"date": "2020-12-03", "close": 1.916683, "volume": 151832.0}, {"date": "2020-12-04", "close": 1.9216485, "volume": 215749.0}, {"date": "2020-12-07", "close": 1.916683, "volume": 179244.0}, {"date": "2020-12-08", "close": 1.9216485, "volume": 135834.0}, {"date": "2020-12-09", "close": 1.9216485, "volume": 253340.0}, {"date": "2020-12-10", "close": 1.9315795, "volume": 171937.0}, {"date": "2020-12-11", "close": 1.926614, "volume": 238870.0}, {"date": "2020-12-14", "close": 1.9315795, "volume": 444097.0}, {"date": "2020-12-15", "close": 1.946476, "volume": 437200.0}, {"date": "2020-12-16", "close": 1.936545, "volume": 175185.0}, {"date": "2020-12-17", "close": 1.946476, "volume": 235625.0}, {"date": "2020-12-18", "close": 1.9514415, "volume": 140732.0}, {"date": "2020-12-21", "close": 1.9514415, "volume": 120712.0}, {"date": "2020-12-22", "close": 1.926614, "volume": 241779.0}, {"date": "2020-12-23", "close": 1.966338, "volume": 301775.0}, {"date": "2020-12-24", "close": 1.9812345, "volume": 193349.0}, {"date": "2020-12-29", "close": 1.9812345, "volume": 84437.0}, {"date": "2020-12-30", "close": 1.9862, "volume": 120882.0}, {"date": "2020-12-31", "close": 1.956407, "volume": 50100.0}, {"date": "2021-01-04", "close": 1.9613725, "volume": 207097.0}, {"date": "2021-01-05", "close": 1.976269, "volume": 151380.0}, {"date": "2021-01-06", "close": 1.9812345, "volume": 148028.0}, {"date": "2021-01-07", "close": 1.976269, "volume": 186614.0}, {"date": "2021-01-08", "close": 1.9862, "volume": 206778.0}, {"date": "2021-01-11", "close": 1.996131, "volume": 186516.0}, {"date": "2021-01-12", "close": 1.9862, "volume": 131728.0}, {"date": "2021-01-13", "close": 1.9862, "volume": 137630.0}, {"date": "2021-01-14", "close": 1.9812345, "volume": 144136.0}, {"date": "2021-01-15", "close": 2.006062, "volume": 166786.0}, {"date": "2021-01-18", "close": 2.006062, "volume": 200484.0}, {"date": "2021-01-19", "close": 1.9812345, "volume": 373749.0}, {"date": "2021-01-20", "close": 1.996131, "volume": 268173.0}, {"date": "2021-01-21", "close": 1.996131, "volume": 167519.0}, {"date": "2021-01-22", "close": 2.015993, "volume": 231951.0}, {"date": "2021-01-25", "close": 1.996131, "volume": 330200.0}, {"date": "2021-01-27", "close": 2.035855, "volume": 305032.0}, {"date": "2021-01-28", "close": 1.996131, "volume": 180342.0}, {"date": "2021-01-29", "close": 2.006062, "volume": 100022.0}, {"date": "2021-02-01", "close": 1.996131, "volume": 352092.0}, {"date": "2021-02-02", "close": 2.015993, "volume": 337757.0}, {"date": "2021-02-03", "close": 1.9862, "volume": 221907.0}, {"date": "2021-02-04", "close": 1.9812345, "volume": 302273.0}, {"date": "2021-02-05", "close": 1.976269, "volume": 431484.0}, {"date": "2021-02-08", "close": 1.976269, "volume": 137457.0}, {"date": "2021-02-09", "close": 1.9812345, "volume": 132343.0}, {"date": "2021-02-10", "close": 1.9812345, "volume": 278595.0}, {"date": "2021-02-11", "close": 1.976269, "volume": 200533.0}, {"date": "2021-02-12", "close": 1.9713035, "volume": 179298.0}, {"date": "2021-02-15", "close": 1.9812345, "volume": 77713.0}, {"date": "2021-02-16", "close": 1.996131, "volume": 408846.0}, {"date": "2021-02-17", "close": 1.9862, "volume": 195393.0}, {"date": "2021-02-18", "close": 1.9862, "volume": 224298.0}, {"date": "2021-02-19", "close": 1.9862, "volume": 150637.0}, {"date": "2021-02-22", "close": 1.976269, "volume": 131588.0}, {"date": "2021-02-23", "close": 1.966338, "volume": 173942.0}, {"date": "2021-02-24", "close": 1.956407, "volume": 212716.0}, {"date": "2021-02-25", "close": 1.9514415, "volume": 240090.0}, {"date": "2021-02-26", "close": 1.9514415, "volume": 208618.0}, {"date": "2021-03-01", "close": 1.9713035, "volume": 119012.0}, {"date": "2021-03-02", "close": 1.9613725, "volume": 185542.0}, {"date": "2021-03-03", "close": 1.9862, "volume": 48011.0}, {"date": "2021-03-04", "close": 1.9862, "volume": 64999.0}, {"date": "2021-03-05", "close": 1.9812345, "volume": 77952.0}, {"date": "2021-03-08", "close": 1.976269, "volume": 134322.0}, {"date": "2021-03-09", "close": 1.9862, "volume": 104095.0}, {"date": "2021-03-10", "close": 1.9812345, "volume": 180915.0}, {"date": "2021-03-11", "close": 1.9862, "volume": 211732.0}, {"date": "2021-03-12", "close": 1.996131, "volume": 331286.0}, {"date": "2021-03-15", "close": 1.996131, "volume": 189486.0}, {"date": "2021-03-16", "close": 1.9862, "volume": 175624.0}, {"date": "2021-03-17", "close": 1.9862, "volume": 309037.0}, {"date": "2021-03-18", "close": 1.9713035, "volume": 200692.0}, {"date": "2021-03-19", "close": 1.9862, "volume": 134192.0}, {"date": "2021-03-22", "close": 1.9862, "volume": 187255.0}, {"date": "2021-03-23", "close": 1.9862, "volume": 240440.0}, {"date": "2021-03-24", "close": 1.9862, "volume": 1027471.0}, {"date": "2021-03-25", "close": 1.9812345, "volume": 276350.0}, {"date": "2021-03-26", "close": 1.9812345, "volume": 161312.0}, {"date": "2021-03-29", "close": 1.9812345, "volume": 269811.0}, {"date": "2021-03-30", "close": 1.976269, "volume": 254322.0}, {"date": "2021-03-31", "close": 1.976269, "volume": 197143.0}, {"date": "2021-04-01", "close": 1.9713035, "volume": 221513.0}, {"date": "2021-04-06", "close": 1.976269, "volume": 364309.0}, {"date": "2021-04-07", "close": 1.9713035, "volume": 197450.0}, {"date": "2021-04-08", "close": 1.976269, "volume": 142637.0}, {"date": "2021-04-09", "close": 1.976269, "volume": 415267.0}, {"date": "2021-04-12", "close": 1.9812345, "volume": 328218.0}, {"date": "2021-04-13", "close": 1.996131, "volume": 370528.0}, {"date": "2021-04-14", "close": 1.9862, "volume": 290603.0}, {"date": "2021-04-15", "close": 1.9812345, "volume": 151007.0}, {"date": "2021-04-16", "close": 1.9862, "volume": 290450.0}, {"date": "2021-04-19", "close": 1.9812345, "volume": 255547.0}, {"date": "2021-04-20", "close": 1.9812345, "volume": 246088.0}, {"date": "2021-04-21", "close": 1.976269, "volume": 243408.0}, {"date": "2021-04-22", "close": 1.9862, "volume": 194202.0}, {"date": "2021-04-23", "close": 1.9862, "volume": 207677.0}, {"date": "2021-04-26", "close": 2.006062, "volume": 134952.0}, {"date": "2021-04-27", "close": 1.9862, "volume": 274083.0}, {"date": "2021-04-28", "close": 2.015993, "volume": 207944.0}, {"date": "2021-04-29", "close": 2.006062, "volume": 163614.0}, {"date": "2021-04-30", "close": 2.006062, "volume": 218601.0}, {"date": "2021-05-03", "close": 2.015993, "volume": 154754.0}, {"date": "2021-05-04", "close": 1.9862, "volume": 335528.0}, {"date": "2021-05-05", "close": 1.9862, "volume": 437252.0}, {"date": "2021-05-06", "close": 1.9862, "volume": 406350.0}, {"date": "2021-05-07", "close": 1.9862, "volume": 287416.0}, {"date": "2021-05-10", "close": 2.015993, "volume": 90233.0}, {"date": "2021-05-11", "close": 2.015993, "volume": 155071.0}, {"date": "2021-05-12", "close": 1.9862, "volume": 764640.0}, {"date": "2021-05-13", "close": 1.9812345, "volume": 354978.0}, {"date": "2021-05-14", "close": 2.006062, "volume": 206095.0}, {"date": "2021-05-17", "close": 2.006062, "volume": 181626.0}, {"date": "2021-05-18", "close": 2.015993, "volume": 147848.0}, {"date": "2021-05-19", "close": 1.996131, "volume": 879069.0}, {"date": "2021-05-20", "close": 1.996131, "volume": 339935.0}, {"date": "2021-05-21", "close": 2.006062, "volume": 377506.0}, {"date": "2021-05-24", "close": 2.015993, "volume": 673115.0}, {"date": "2021-05-25", "close": 1.996131, "volume": 675209.0}, {"date": "2021-05-26", "close": 2.006062, "volume": 396616.0}, {"date": "2021-05-27", "close": 1.996131, "volume": 148071.0}, {"date": "2021-05-28", "close": 1.996131, "volume": 444397.0}, {"date": "2021-05-31", "close": 2.015993, "volume": 245903.0}, {"date": "2021-06-01", "close": 2.025924, "volume": 354631.0}, {"date": "2021-06-02", "close": 2.015993, "volume": 153083.0}, {"date": "2021-06-03", "close": 2.006062, "volume": 125804.0}, {"date": "2021-06-04", "close": 2.025924, "volume": 289114.0}, {"date": "2021-06-07", "close": 2.035855, "volume": 178370.0}, {"date": "2021-06-08", "close": 2.015993, "volume": 487524.0}, {"date": "2021-06-09", "close": 2.015993, "volume": 173759.0}, {"date": "2021-06-10", "close": 2.015993, "volume": 152081.0}, {"date": "2021-06-11", "close": 2.006062, "volume": 617753.0}, {"date": "2021-06-15", "close": 2.006062, "volume": 180311.0}, {"date": "2021-06-16", "close": 1.996131, "volume": 462866.0}, {"date": "2021-06-17", "close": 2.006062, "volume": 175417.0}, {"date": "2021-06-18", "close": 2.025924, "volume": 262348.0}, {"date": "2021-06-21", "close": 2.025924, "volume": 280774.0}, {"date": "2021-06-22", "close": 2.015993, "volume": 241299.0}, {"date": "2021-06-23", "close": 2.025924, "volume": 154613.0}, {"date": "2021-06-24", "close": 2.045786, "volume": 241166.0}, {"date": "2021-06-25", "close": 2.015993, "volume": 484666.0}, {"date": "2021-06-28", "close": 2.025924, "volume": 158177.0}, {"date": "2021-06-29", "close": 2.015993, "volume": 250397.0}, {"date": "2021-06-30", "close": 2.025924, "volume": 319739.0}, {"date": "2021-07-01", "close": 2.025924, "volume": 278033.0}, {"date": "2021-07-02", "close": 2.035855, "volume": 181867.0}, {"date": "2021-07-05", "close": 2.025924, "volume": 408155.0}, {"date": "2021-07-06", "close": 2.025924, "volume": 225541.0}, {"date": "2021-07-07", "close": 2.025924, "volume": 154035.0}, {"date": "2021-07-08", "close": 2.035855, "volume": 139492.0}, {"date": "2021-07-09", "close": 2.045786, "volume": 91596.0}, {"date": "2021-07-12", "close": 2.045786, "volume": 146392.0}, {"date": "2021-07-13", "close": 2.025924, "volume": 207903.0}, {"date": "2021-07-14", "close": 2.035855, "volume": 370379.0}, {"date": "2021-07-15", "close": 2.025924, "volume": 240954.0}, {"date": "2021-07-16", "close": 2.035855, "volume": 173532.0}, {"date": "2021-07-19", "close": 2.025924, "volume": 220017.0}, {"date": "2021-07-20", "close": 2.045786, "volume": 602632.0}, {"date": "2021-07-21", "close": 2.035855, "volume": 831684.0}, {"date": "2021-07-22", "close": 2.035855, "volume": 373316.0}, {"date": "2021-07-23", "close": 2.025924, "volume": 897705.0}, {"date": "2021-07-26", "close": 2.025924, "volume": 359405.0}, {"date": "2021-07-27", "close": 2.035855, "volume": 259091.0}, {"date": "2021-07-28", "close": 2.035855, "volume": 180676.0}, {"date": "2021-07-29", "close": 2.045786, "volume": 421836.0}, {"date": "2021-07-30", "close": 2.035855, "volume": 184494.0}, {"date": "2021-08-02", "close": 2.055717, "volume": 277839.0}, {"date": "2021-08-03", "close": 2.045786, "volume": 151201.0}, {"date": "2021-08-04", "close": 2.035855, "volume": 165325.0}, {"date": "2021-08-05", "close": 2.035855, "volume": 319324.0}, {"date": "2021-08-06", "close": 2.035855, "volume": 160595.0}, {"date": "2021-08-09", "close": 2.035855, "volume": 360185.0}, {"date": "2021-08-10", "close": 2.035855, "volume": 217433.0}, {"date": "2021-08-11", "close": 2.035855, "volume": 839415.0}, {"date": "2021-08-12", "close": 2.035855, "volume": 413026.0}, {"date": "2021-08-13", "close": 2.055717, "volume": 252591.0}, {"date": "2021-08-16", "close": 2.045786, "volume": 353628.0}, {"date": "2021-08-17", "close": 2.065648, "volume": 212575.0}, {"date": "2021-08-18", "close": 2.075579, "volume": 301290.0}, {"date": "2021-08-19", "close": 2.045786, "volume": 324531.0}, {"date": "2021-08-20", "close": 2.045786, "volume": 266111.0}, {"date": "2021-08-23", "close": 2.055717, "volume": 339774.0}, {"date": "2021-08-24", "close": 2.065648, "volume": 344259.0}, {"date": "2021-08-25", "close": 2.055717, "volume": 154045.0}, {"date": "2021-08-30", "close": 2.055717, "volume": 847995.0}, {"date": "2021-08-31", "close": 2.045786, "volume": 259188.0}, {"date": "2021-09-01", "close": 2.055717, "volume": 108688.0}, {"date": "2021-09-02", "close": 2.0507515, "volume": 496028.0}, {"date": "2021-09-03", "close": 2.045786, "volume": 772928.0}, {"date": "2021-09-06", "close": 2.035855, "volume": 777774.0}, {"date": "2021-09-07", "close": 2.045786, "volume": 1004793.0}, {"date": "2021-09-08", "close": 2.035855, "volume": 574269.0}, {"date": "2021-09-09", "close": 2.035855, "volume": 432642.0}, {"date": "2021-09-10", "close": 2.035855, "volume": 137540.0}, {"date": "2021-09-13", "close": 2.035855, "volume": 490598.0}, {"date": "2021-09-14", "close": 2.035855, "volume": 213378.0}, {"date": "2021-09-15", "close": 2.055717, "volume": 521001.0}, {"date": "2021-09-16", "close": 2.055717, "volume": 314887.0}, {"date": "2021-09-17", "close": 2.055717, "volume": 265169.0}, {"date": "2021-09-20", "close": 2.045786, "volume": 479572.0}, {"date": "2021-09-21", "close": 2.035855, "volume": 408453.0}, {"date": "2021-09-22", "close": 2.045786, "volume": 319817.0}, {"date": "2021-09-23", "close": 2.035855, "volume": 250823.0}, {"date": "2021-09-24", "close": 2.045786, "volume": 275054.0}, {"date": "2021-09-27", "close": 2.045786, "volume": 202291.0}, {"date": "2021-09-28", "close": 2.045786, "volume": 176147.0}, {"date": "2021-09-29", "close": 2.055717, "volume": 342146.0}, {"date": "2021-09-30", "close": 2.045786, "volume": 233771.0}, {"date": "2021-10-01", "close": 2.035855, "volume": 156074.0}, {"date": "2021-10-04", "close": 2.045786, "volume": 11933.0}, {"date": "2021-10-05", "close": 2.035855, "volume": 192566.0}, {"date": "2021-10-06", "close": 2.035855, "volume": 242679.0}, {"date": "2021-10-07", "close": 2.045786, "volume": 216564.0}, {"date": "2021-10-08", "close": 2.045786, "volume": 327744.0}, {"date": "2021-10-11", "close": 2.055717, "volume": 374169.0}, {"date": "2021-10-12", "close": 2.045786, "volume": 413563.0}, {"date": "2021-10-13", "close": 2.055717, "volume": 237316.0}, {"date": "2021-10-14", "close": 2.055717, "volume": 113791.0}, {"date": "2021-10-15", "close": 2.055717, "volume": 278238.0}, {"date": "2021-10-18", "close": 2.045786, "volume": 417820.0}, {"date": "2021-10-19", "close": 2.045786, "volume": 248490.0}, {"date": "2021-10-20", "close": 2.045786, "volume": 179967.0}, {"date": "2021-10-21", "close": 2.045786, "volume": 253940.0}, {"date": "2021-10-22", "close": 2.045786, "volume": 176516.0}, {"date": "2021-10-25", "close": 2.055717, "volume": 203097.0}, {"date": "2021-10-26", "close": 2.055717, "volume": 323798.0}, {"date": "2021-10-27", "close": 2.065648, "volume": 189619.0}, {"date": "2021-10-28", "close": 2.065648, "volume": 801255.0}, {"date": "2021-10-29", "close": 2.055717, "volume": 497531.0}, {"date": "2021-11-01", "close": 2.065648, "volume": 186561.0}, {"date": "2021-11-02", "close": 2.055717, "volume": 180675.0}, {"date": "2021-11-03", "close": 2.065648, "volume": 315218.0}, {"date": "2021-11-04", "close": 2.075579, "volume": 471455.0}, {"date": "2021-11-05", "close": 2.075579, "volume": 188578.0}, {"date": "2021-11-08", "close": 2.075579, "volume": 726425.0}, {"date": "2021-11-09", "close": 2.075579, "volume": 182432.0}, {"date": "2021-11-10", "close": 2.075579, "volume": 159784.0}, {"date": "2021-11-11", "close": 2.08551, "volume": 250421.0}, {"date": "2021-11-12", "close": 2.08551, "volume": 175894.0}, {"date": "2021-11-15", "close": 2.095441, "volume": 203254.0}, {"date": "2021-11-16", "close": 2.08551, "volume": 409112.0}, {"date": "2021-11-17", "close": 2.095441, "volume": 308192.0}, {"date": "2021-11-18", "close": 2.08551, "volume": 144550.0}, {"date": "2021-11-19", "close": 2.08551, "volume": 206270.0}, {"date": "2021-11-22", "close": 2.08551, "volume": 278266.0}, {"date": "2021-11-23", "close": 2.08551, "volume": 307682.0}, {"date": "2021-11-24", "close": 2.095441, "volume": 216985.0}, {"date": "2021-11-25", "close": 2.08551, "volume": 212901.0}, {"date": "2021-11-26", "close": 2.08551, "volume": 634971.0}, {"date": "2021-11-29", "close": 2.08551, "volume": 338409.0}, {"date": "2021-11-30", "close": 2.095441, "volume": 151537.0}, {"date": "2021-12-01", "close": 2.08551, "volume": 184078.0}, {"date": "2021-12-02", "close": 2.08551, "volume": 443699.0}, {"date": "2021-12-03", "close": 2.08551, "volume": 376984.0}, {"date": "2021-12-06", "close": 2.075579, "volume": 183123.0}, {"date": "2021-12-07", "close": 2.095441, "volume": 202581.0}, {"date": "2021-12-08", "close": 2.105372, "volume": 292344.0}, {"date": "2021-12-09", "close": 2.095441, "volume": 449860.0}, {"date": "2021-12-10", "close": 2.105372, "volume": 281508.0}, {"date": "2021-12-13", "close": 2.08551, "volume": 232799.0}, {"date": "2021-12-14", "close": 2.095441, "volume": 120515.0}, {"date": "2021-12-15", "close": 2.095441, "volume": 646841.0}, {"date": "2021-12-16", "close": 2.095441, "volume": 273341.0}, {"date": "2021-12-17", "close": 2.115303, "volume": 216677.0}, {"date": "2021-12-20", "close": 2.135165, "volume": 251544.0}, {"date": "2021-12-21", "close": 2.125234, "volume": 261285.0}, {"date": "2021-12-22", "close": 2.135165, "volume": 316273.0}, {"date": "2021-12-23", "close": 2.145096, "volume": 324323.0}, {"date": "2021-12-24", "close": 2.135165, "volume": 111343.0}, {"date": "2021-12-29", "close": 2.194751, "volume": 206641.0}, {"date": "2021-12-30", "close": 2.214613, "volume": 302713.0}, {"date": "2021-12-31", "close": 2.18482, "volume": 190094.0}, {"date": "2022-01-04", "close": 2.214613, "volume": 427375.0}, {"date": "2022-01-05", "close": 2.224544, "volume": 341572.0}, {"date": "2022-01-06", "close": 2.224544, "volume": 210547.0}, {"date": "2022-01-07", "close": 2.234475, "volume": 184225.0}, {"date": "2022-01-10", "close": 2.224544, "volume": 248579.0}, {"date": "2022-01-11", "close": 2.194751, "volume": 416072.0}, {"date": "2022-01-12", "close": 2.194751, "volume": 261942.0}, {"date": "2022-01-13", "close": 2.164958, "volume": 297198.0}, {"date": "2022-01-14", "close": 2.18482, "volume": 402846.0}, {"date": "2022-01-17", "close": 2.18482, "volume": 463838.0}, {"date": "2022-01-18", "close": 2.214613, "volume": 266167.0}, {"date": "2022-01-19", "close": 2.244406, "volume": 390624.0}, {"date": "2022-01-20", "close": 2.214613, "volume": 195564.0}, {"date": "2022-01-21", "close": 2.224544, "volume": 189847.0}, {"date": "2022-01-24", "close": 2.18482, "volume": 429954.0}, {"date": "2022-01-25", "close": 2.145096, "volume": 431245.0}, {"date": "2022-01-27", "close": 2.135165, "volume": 1091908.0}, {"date": "2022-01-28", "close": 2.145096, "volume": 386583.0}, {"date": "2022-01-31", "close": 2.18482, "volume": 339581.0}, {"date": "2022-02-01", "close": 2.18482, "volume": 105448.0}, {"date": "2022-02-02", "close": 2.174889, "volume": 128726.0}, {"date": "2022-02-03", "close": 2.155027, "volume": 327482.0}, {"date": "2022-02-04", "close": 2.145096, "volume": 315873.0}, {"date": "2022-02-07", "close": 2.145096, "volume": 307869.0}, {"date": "2022-02-08", "close": 2.135165, "volume": 268342.0}, {"date": "2022-02-09", "close": 2.174889, "volume": 270907.0}, {"date": "2022-02-10", "close": 2.164958, "volume": 369086.0}, {"date": "2022-02-11", "close": 2.164958, "volume": 473673.0}, {"date": "2022-02-14", "close": 2.16, "volume": 199147.0}, {"date": "2022-02-15", "close": 2.15, "volume": 325115.0}, {"date": "2022-02-16", "close": 2.14, "volume": 321631.0}, {"date": "2022-02-17", "close": 2.15, "volume": 292739.0}, {"date": "2022-02-18", "close": 2.12, "volume": 465784.0}, {"date": "2022-02-21", "close": 2.14, "volume": 220157.0}, {"date": "2022-02-22", "close": 2.13, "volume": 394180.0}, {"date": "2022-02-23", "close": 2.14, "volume": 575594.0}, {"date": "2022-02-24", "close": 2.13, "volume": 211684.0}, {"date": "2022-02-25", "close": 2.14, "volume": 202397.0}, {"date": "2022-02-28", "close": 2.14, "volume": 399414.0}, {"date": "2022-03-01", "close": 2.14, "volume": 460867.0}, {"date": "2022-03-02", "close": 2.15, "volume": 310887.0}, {"date": "2022-03-03", "close": 2.17, "volume": 349435.0}, {"date": "2022-03-04", "close": 2.16, "volume": 245835.0}, {"date": "2022-03-07", "close": 2.15, "volume": 342261.0}, {"date": "2022-03-08", "close": 2.12, "volume": 656810.0}, {"date": "2022-03-09", "close": 2.13, "volume": 374242.0}, {"date": "2022-03-10", "close": 2.14, "volume": 269166.0}, {"date": "2022-03-11", "close": 2.13, "volume": 268182.0}, {"date": "2022-03-14", "close": 2.14, "volume": 397235.0}, {"date": "2022-03-15", "close": 2.13, "volume": 613218.0}, {"date": "2022-03-16", "close": 2.12, "volume": 724891.0}, {"date": "2022-03-17", "close": 2.12, "volume": 749368.0}, {"date": "2022-03-18", "close": 2.14, "volume": 478269.0}, {"date": "2022-03-21", "close": 2.15, "volume": 441793.0}, {"date": "2022-03-22", "close": 2.14, "volume": 161639.0}, {"date": "2022-03-23", "close": 2.15, "volume": 322161.0}, {"date": "2022-03-24", "close": 2.13, "volume": 1248408.0}, {"date": "2022-03-25", "close": 2.15, "volume": 551628.0}, {"date": "2022-03-28", "close": 2.16, "volume": 1004127.0}, {"date": "2022-03-29", "close": 2.17, "volume": 569534.0}, {"date": "2022-03-30", "close": 2.17, "volume": 497894.0}, {"date": "2022-03-31", "close": 2.16, "volume": 418210.0}, {"date": "2022-04-01", "close": 2.16, "volume": 322022.0}, {"date": "2022-04-04", "close": 2.16, "volume": 511677.0}, {"date": "2022-04-05", "close": 2.16, "volume": 189129.0}, {"date": "2022-04-06", "close": 2.17, "volume": 477180.0}, {"date": "2022-04-07", "close": 2.17, "volume": 354681.0}, {"date": "2022-04-08", "close": 2.17, "volume": 353189.0}, {"date": "2022-04-11", "close": 2.16, "volume": 314027.0}, {"date": "2022-04-12", "close": 2.15, "volume": 142415.0}, {"date": "2022-04-13", "close": 2.16, "volume": 373072.0}, {"date": "2022-04-14", "close": 2.17, "volume": 104259.0}, {"date": "2022-04-19", "close": 2.17, "volume": 207018.0}, {"date": "2022-04-20", "close": 2.15, "volume": 704603.0}, {"date": "2022-04-21", "close": 2.18, "volume": 386564.0}, {"date": "2022-04-22", "close": 2.17, "volume": 236482.0}, {"date": "2022-04-26", "close": 2.17, "volume": 138660.0}, {"date": "2022-04-27", "close": 2.17, "volume": 900017.0}, {"date": "2022-04-28", "close": 2.18, "volume": 212036.0}, {"date": "2022-04-29", "close": 2.18, "volume": 343325.0}, {"date": "2022-05-02", "close": 2.17, "volume": 172132.0}, {"date": "2022-05-03", "close": 2.16, "volume": 1074191.0}, {"date": "2022-05-04", "close": 2.17, "volume": 359083.0}, {"date": "2022-05-05", "close": 2.15, "volume": 616031.0}, {"date": "2022-05-06", "close": 2.15, "volume": 510250.0}, {"date": "2022-05-09", "close": 2.15, "volume": 353333.0}, {"date": "2022-05-10", "close": 2.13, "volume": 806604.0}, {"date": "2022-05-11", "close": 2.13, "volume": 391108.0}, {"date": "2022-05-12", "close": 2.13, "volume": 283564.0}, {"date": "2022-05-13", "close": 2.15, "volume": 191198.0}, {"date": "2022-05-16", "close": 2.14, "volume": 325002.0}, {"date": "2022-05-17", "close": 2.15, "volume": 403562.0}, {"date": "2022-05-18", "close": 2.15, "volume": 303267.0}, {"date": "2022-05-19", "close": 2.13, "volume": 814690.0}, {"date": "2022-05-20", "close": 2.14, "volume": 268344.0}, {"date": "2022-05-23", "close": 2.14, "volume": 556202.0}, {"date": "2022-05-24", "close": 2.12, "volume": 133064.0}, {"date": "2022-05-25", "close": 2.12, "volume": 540885.0}, {"date": "2022-05-26", "close": 2.14, "volume": 369125.0}, {"date": "2022-05-27", "close": 2.11, "volume": 541495.0}, {"date": "2022-05-30", "close": 2.11, "volume": 1172240.0}, {"date": "2022-05-31", "close": 2.11, "volume": 640264.0}, {"date": "2022-06-01", "close": 2.11, "volume": 210823.0}, {"date": "2022-06-02", "close": 2.1, "volume": 541718.0}, {"date": "2022-06-03", "close": 2.11, "volume": 495310.0}, {"date": "2022-06-06", "close": 2.1, "volume": 724765.0}, {"date": "2022-06-07", "close": 2.12, "volume": 143932.0}, {"date": "2022-06-08", "close": 2.1, "volume": 164380.0}, {"date": "2022-06-09", "close": 2.09, "volume": 354037.0}, {"date": "2022-06-10", "close": 2.09, "volume": 291896.0}, {"date": "2022-06-14", "close": 1.95, "volume": 731170.0}, {"date": "2022-06-15", "close": 1.84, "volume": 1586446.0}, {"date": "2022-06-16", "close": 1.88, "volume": 1269307.0}, {"date": "2022-06-17", "close": 1.855, "volume": 578076.0}, {"date": "2022-06-20", "close": 1.825, "volume": 1182352.0}, {"date": "2022-06-21", "close": 1.83, "volume": 1181121.0}, {"date": "2022-06-22", "close": 1.82, "volume": 445511.0}, {"date": "2022-06-23", "close": 1.81, "volume": 580808.0}, {"date": "2022-06-24", "close": 1.8, "volume": 812969.0}, {"date": "2022-06-27", "close": 1.83, "volume": 1224430.0}, {"date": "2022-06-28", "close": 1.835, "volume": 1198468.0}, {"date": "2022-06-29", "close": 1.84, "volume": 1283683.0}, {"date": "2022-06-30", "close": 1.855, "volume": 688183.0}, {"date": "2022-07-01", "close": 1.945, "volume": 304588.0}, {"date": "2022-07-04", "close": 1.985, "volume": 423760.0}, {"date": "2022-07-05", "close": 1.99, "volume": 187534.0}, {"date": "2022-07-06", "close": 1.97, "volume": 521193.0}, {"date": "2022-07-07", "close": 2.01, "volume": 414971.0}, {"date": "2022-07-08", "close": 2.02, "volume": 343349.0}, {"date": "2022-07-11", "close": 2.04, "volume": 329274.0}, {"date": "2022-07-12", "close": 2.03, "volume": 140187.0}, {"date": "2022-07-13", "close": 2.02, "volume": 514767.0}, {"date": "2022-07-14", "close": 2.02, "volume": 114118.0}, {"date": "2022-07-15", "close": 2.01, "volume": 189350.0}, {"date": "2022-07-18", "close": 2.03, "volume": 224692.0}, {"date": "2022-07-19", "close": 2.02, "volume": 328420.0}, {"date": "2022-07-20", "close": 2.01, "volume": 355399.0}, {"date": "2022-07-21", "close": 2.01, "volume": 249564.0}, {"date": "2022-07-22", "close": 2.02, "volume": 436674.0}, {"date": "2022-07-25", "close": 2.02, "volume": 354233.0}, {"date": "2022-07-26", "close": 2.04, "volume": 466713.0}, {"date": "2022-07-27", "close": 2.03, "volume": 289843.0}, {"date": "2022-07-28", "close": 2.04, "volume": 395838.0}, {"date": "2022-07-29", "close": 2.04, "volume": 250805.0}, {"date": "2022-08-01", "close": 2.06, "volume": 305618.0}, {"date": "2022-08-02", "close": 2.07, "volume": 167070.0}, {"date": "2022-08-03", "close": 2.05, "volume": 549040.0}, {"date": "2022-08-04", "close": 2.04, "volume": 348863.0}, {"date": "2022-08-05", "close": 2.05, "volume": 401590.0}, {"date": "2022-08-08", "close": 2.07, "volume": 208894.0}, {"date": "2022-08-09", "close": 2.07, "volume": 205306.0}, {"date": "2022-08-10", "close": 2.07, "volume": 323292.0}, {"date": "2022-08-11", "close": 2.07, "volume": 560952.0}, {"date": "2022-08-12", "close": 2.07, "volume": 163458.0}, {"date": "2022-08-15", "close": 2.06, "volume": 223423.0}, {"date": "2022-08-16", "close": 2.07, "volume": 208505.0}, {"date": "2022-08-17", "close": 2.09, "volume": 274515.0}, {"date": "2022-08-18", "close": 2.06, "volume": 184211.0}, {"date": "2022-08-19", "close": 2.08, "volume": 178368.0}, {"date": "2022-08-22", "close": 2.07, "volume": 139052.0}, {"date": "2022-08-23", "close": 2.06, "volume": 260259.0}, {"date": "2022-08-24", "close": 2.08, "volume": 127313.0}, {"date": "2022-08-25", "close": 2.05, "volume": 300203.0}, {"date": "2022-08-26", "close": 2.04, "volume": 448125.0}, {"date": "2022-08-29", "close": 2.04, "volume": 504504.0}, {"date": "2022-08-30", "close": 2.06, "volume": 245929.0}, {"date": "2022-08-31", "close": 2.07, "volume": 216747.0}, {"date": "2022-09-01", "close": 2.05, "volume": 153238.0}, {"date": "2022-09-02", "close": 2.04, "volume": 414122.0}, {"date": "2022-09-05", "close": 2.02, "volume": 481837.0}, {"date": "2022-09-06", "close": 2.04, "volume": 337060.0}, {"date": "2022-09-07", "close": 2.05, "volume": 202639.0}, {"date": "2022-09-08", "close": 2.04, "volume": 206898.0}, {"date": "2022-09-09", "close": 2.03, "volume": 374112.0}, {"date": "2022-09-12", "close": 2.04, "volume": 487619.0}, {"date": "2022-09-13", "close": 2.08, "volume": 152978.0}, {"date": "2022-09-14", "close": 2.05, "volume": 346274.0}, {"date": "2022-09-15", "close": 2.08, "volume": 265782.0}, {"date": "2022-09-16", "close": 2.07, "volume": 185159.0}, {"date": "2022-09-19", "close": 2.06, "volume": 206830.0}, {"date": "2022-09-20", "close": 2.06, "volume": 183742.0}, {"date": "2022-09-21", "close": 2.06, "volume": 83962.0}, {"date": "2022-09-23", "close": 2.07, "volume": 223805.0}, {"date": "2022-09-26", "close": 2.04, "volume": 437332.0}, {"date": "2022-09-27", "close": 2.04, "volume": 308911.0}, {"date": "2022-09-28", "close": 2.03, "volume": 361693.0}, {"date": "2022-09-29", "close": 2.04, "volume": 234687.0}, {"date": "2022-09-30", "close": 2.05, "volume": 264147.0}, {"date": "2022-10-03", "close": 2.04, "volume": 187690.0}, {"date": "2022-10-04", "close": 2.04, "volume": 205032.0}, {"date": "2022-10-05", "close": 2.03, "volume": 68296.0}, {"date": "2022-10-06", "close": 2.05, "volume": 134047.0}, {"date": "2022-10-07", "close": 2.05, "volume": 110337.0}, {"date": "2022-10-10", "close": 2.04, "volume": 159976.0}, {"date": "2022-10-11", "close": 2.05, "volume": 81600.0}, {"date": "2022-10-12", "close": 2.06, "volume": 267214.0}, {"date": "2022-10-13", "close": 2.04, "volume": 319630.0}, {"date": "2022-10-14", "close": 2.04, "volume": 344424.0}, {"date": "2022-10-17", "close": 2.06, "volume": 192944.0}, {"date": "2022-10-18", "close": 2.04, "volume": 144773.0}, {"date": "2022-10-19", "close": 2.06, "volume": 159240.0}, {"date": "2022-10-20", "close": 2.05, "volume": 198288.0}, {"date": "2022-10-21", "close": 2.06, "volume": 245676.0}, {"date": "2022-10-24", "close": 2.05, "volume": 126444.0}, {"date": "2022-10-25", "close": 2.05, "volume": 425819.0}, {"date": "2022-10-26", "close": 2.06, "volume": 200073.0}, {"date": "2022-10-27", "close": 2.04, "volume": 647046.0}, {"date": "2022-10-28", "close": 2.02, "volume": 436061.0}, {"date": "2022-10-31", "close": 2.03, "volume": 350201.0}, {"date": "2022-11-01", "close": 2.04, "volume": 77962.0}, {"date": "2022-11-02", "close": 2.04, "volume": 180113.0}, {"date": "2022-11-03", "close": 2.04, "volume": 361520.0}, {"date": "2022-11-04", "close": 2.04, "volume": 167259.0}, {"date": "2022-11-07", "close": 2.03, "volume": 104066.0}, {"date": "2022-11-08", "close": 2.04, "volume": 325387.0}, {"date": "2022-11-09", "close": 2.04, "volume": 418742.0}, {"date": "2022-11-10", "close": 2.04, "volume": 301118.0}, {"date": "2022-11-11", "close": 2.04, "volume": 578430.0}, {"date": "2022-11-14", "close": 2.04, "volume": 106734.0}, {"date": "2022-11-15", "close": 2.04, "volume": 259558.0}, {"date": "2022-11-16", "close": 2.03, "volume": 575078.0}, {"date": "2022-11-17", "close": 2.03, "volume": 337619.0}, {"date": "2022-11-18", "close": 2.04, "volume": 178554.0}, {"date": "2022-11-21", "close": 2.03, "volume": 388156.0}, {"date": "2022-11-22", "close": 2.05, "volume": 578238.0}, {"date": "2022-11-23", "close": 2.05, "volume": 214254.0}, {"date": "2022-11-24", "close": 2.04, "volume": 89921.0}, {"date": "2022-11-25", "close": 2.05, "volume": 560748.0}, {"date": "2022-11-28", "close": 2.04, "volume": 298610.0}, {"date": "2022-11-29", "close": 2.06, "volume": 399075.0}, {"date": "2022-11-30", "close": 2.04, "volume": 374292.0}, {"date": "2022-12-01", "close": 2.04, "volume": 312082.0}, {"date": "2022-12-02", "close": 2.04, "volume": 205819.0}, {"date": "2022-12-05", "close": 2.05, "volume": 712457.0}, {"date": "2022-12-06", "close": 2.03, "volume": 573243.0}, {"date": "2022-12-07", "close": 2.04, "volume": 192361.0}, {"date": "2022-12-08", "close": 2.05, "volume": 347280.0}, {"date": "2022-12-09", "close": 2.04, "volume": 734243.0}, {"date": "2022-12-12", "close": 2.04, "volume": 645879.0}, {"date": "2022-12-13", "close": 2.04, "volume": 367404.0}, {"date": "2022-12-14", "close": 2.04, "volume": 342597.0}, {"date": "2022-12-15", "close": 2.05, "volume": 524361.0}, {"date": "2022-12-16", "close": 2.04, "volume": 397602.0}, {"date": "2022-12-19", "close": 2.04, "volume": 393599.0}, {"date": "2022-12-20", "close": 2.04, "volume": 589173.0}, {"date": "2022-12-21", "close": 2.03, "volume": 680194.0}, {"date": "2022-12-22", "close": 2.05, "volume": 268236.0}, {"date": "2022-12-23", "close": 2.04, "volume": 288426.0}, {"date": "2022-12-28", "close": 2.05, "volume": 334989.0}, {"date": "2022-12-29", "close": 2.05, "volume": 227798.0}, {"date": "2022-12-30", "close": 2.04, "volume": 176494.0}, {"date": "2023-01-03", "close": 2.04, "volume": 371234.0}, {"date": "2023-01-04", "close": 2.04, "volume": 103535.0}, {"date": "2023-01-05", "close": 2.04, "volume": 140891.0}, {"date": "2023-01-06", "close": 2.05, "volume": 634794.0}, {"date": "2023-01-09", "close": 2.04, "volume": 249549.0}, {"date": "2023-01-10", "close": 2.04, "volume": 271749.0}, {"date": "2023-01-11", "close": 2.04, "volume": 523636.0}, {"date": "2023-01-12", "close": 2.05, "volume": 88427.0}, {"date": "2023-01-13", "close": 2.04, "volume": 222917.0}, {"date": "2023-01-16", "close": 2.05, "volume": 210358.0}, {"date": "2023-01-17", "close": 2.05, "volume": 240884.0}, {"date": "2023-01-18", "close": 2.06, "volume": 713902.0}, {"date": "2023-01-19", "close": 2.05, "volume": 378750.0}, {"date": "2023-01-20", "close": 2.05, "volume": 156371.0}, {"date": "2023-01-23", "close": 2.06, "volume": 445885.0}, {"date": "2023-01-24", "close": 2.05, "volume": 418156.0}, {"date": "2023-01-25", "close": 2.05, "volume": 567832.0}, {"date": "2023-01-27", "close": 2.05, "volume": 359426.0}, {"date": "2023-01-30", "close": 2.07, "volume": 265850.0}, {"date": "2023-01-31", "close": 2.07, "volume": 356254.0}, {"date": "2023-02-01", "close": 2.06, "volume": 216790.0}, {"date": "2023-02-02", "close": 2.08, "volume": 505616.0}, {"date": "2023-02-03", "close": 2.07, "volume": 204396.0}, {"date": "2023-02-06", "close": 2.08, "volume": 281273.0}, {"date": "2023-02-07", "close": 2.09, "volume": 427583.0}, {"date": "2023-02-08", "close": 2.1, "volume": 310130.0}, {"date": "2023-02-09", "close": 2.08, "volume": 581054.0}, {"date": "2023-02-10", "close": 2.08, "volume": 324715.0}, {"date": "2023-02-13", "close": 2.08, "volume": 340281.0}, {"date": "2023-02-14", "close": 2.08, "volume": 486318.0}, {"date": "2023-02-15", "close": 2.06, "volume": 783560.0}, {"date": "2023-02-16", "close": 2.06, "volume": 385277.0}, {"date": "2023-02-17", "close": 2.06, "volume": 367507.0}, {"date": "2023-02-20", "close": 2.07, "volume": 256921.0}, {"date": "2023-02-21", "close": 2.07, "volume": 331662.0}, {"date": "2023-02-22", "close": 2.07, "volume": 207989.0}, {"date": "2023-02-23", "close": 2.08, "volume": 534781.0}, {"date": "2023-02-24", "close": 2.09, "volume": 561700.0}, {"date": "2023-02-27", "close": 2.09, "volume": 532672.0}, {"date": "2023-02-28", "close": 2.07, "volume": 687127.0}, {"date": "2023-03-01", "close": 2.06, "volume": 726004.0}, {"date": "2023-03-02", "close": 2.06, "volume": 332974.0}, {"date": "2023-03-03", "close": 2.07, "volume": 213360.0}, {"date": "2023-03-06", "close": 2.08, "volume": 693428.0}, {"date": "2023-03-07", "close": 2.09, "volume": 285992.0}, {"date": "2023-03-08", "close": 2.09, "volume": 309438.0}, {"date": "2023-03-09", "close": 2.09, "volume": 256192.0}, {"date": "2023-03-10", "close": 2.085, "volume": 176009.0}, {"date": "2023-03-13", "close": 2.07, "volume": 298911.0}, {"date": "2023-03-14", "close": 2.02, "volume": 862695.0}, {"date": "2023-03-15", "close": 2.04, "volume": 465621.0}, {"date": "2023-03-16", "close": 2.0, "volume": 1257364.0}, {"date": "2023-03-17", "close": 2.01, "volume": 637699.0}, {"date": "2023-03-20", "close": 2.03, "volume": 355732.0}, {"date": "2023-03-21", "close": 2.05, "volume": 253603.0}, {"date": "2023-03-22", "close": 2.03, "volume": 136553.0}, {"date": "2023-03-23", "close": 2.01, "volume": 279170.0}, {"date": "2023-03-24", "close": 2.03, "volume": 384673.0}, {"date": "2023-03-27", "close": 2.03, "volume": 826734.0}, {"date": "2023-03-28", "close": 2.01, "volume": 516879.0}, {"date": "2023-03-29", "close": 2.01, "volume": 399087.0}, {"date": "2023-03-30", "close": 2.04, "volume": 630801.0}, {"date": "2023-03-31", "close": 2.0, "volume": 559502.0}, {"date": "2023-04-03", "close": 2.0, "volume": 434435.0}, {"date": "2023-04-04", "close": 2.02, "volume": 256874.0}, {"date": "2023-04-05", "close": 2.03, "volume": 297075.0}, {"date": "2023-04-06", "close": 2.01, "volume": 320458.0}, {"date": "2023-04-11", "close": 2.02, "volume": 280533.0}, {"date": "2023-04-12", "close": 2.02, "volume": 559901.0}, {"date": "2023-04-13", "close": 2.02, "volume": 341108.0}, {"date": "2023-04-14", "close": 2.01, "volume": 313100.0}, {"date": "2023-04-17", "close": 2.01, "volume": 590323.0}, {"date": "2023-04-18", "close": 2.02, "volume": 269490.0}, {"date": "2023-04-19", "close": 2.02, "volume": 311968.0}, {"date": "2023-04-20", "close": 2.02, "volume": 428815.0}, {"date": "2023-04-21", "close": 2.02, "volume": 453468.0}, {"date": "2023-04-24", "close": 2.02, "volume": 315077.0}, {"date": "2023-04-26", "close": 2.02, "volume": 331695.0}, {"date": "2023-04-27", "close": 2.02, "volume": 286676.0}, {"date": "2023-04-28", "close": 2.02, "volume": 415320.0}, {"date": "2023-05-01", "close": 2.02, "volume": 216051.0}, {"date": "2023-05-02", "close": 2.02, "volume": 524390.0}, {"date": "2023-05-03", "close": 2.04, "volume": 602220.0}, {"date": "2023-05-04", "close": 2.03, "volume": 72471.0}, {"date": "2023-05-05", "close": 2.04, "volume": 261903.0}, {"date": "2023-05-08", "close": 2.04, "volume": 225931.0}, {"date": "2023-05-09", "close": 2.03, "volume": 280179.0}, {"date": "2023-05-10", "close": 2.03, "volume": 372718.0}, {"date": "2023-05-11", "close": 2.03, "volume": 516424.0}, {"date": "2023-05-12", "close": 2.04, "volume": 363338.0}, {"date": "2023-05-15", "close": 2.04, "volume": 451158.0}, {"date": "2023-05-16", "close": 2.03, "volume": 923968.0}, {"date": "2023-05-17", "close": 2.03, "volume": 191950.0}, {"date": "2023-05-18", "close": 2.03, "volume": 409513.0}, {"date": "2023-05-19", "close": 2.04, "volume": 422980.0}, {"date": "2023-05-22", "close": 2.04, "volume": 332416.0}, {"date": "2023-05-23", "close": 2.04, "volume": 331910.0}, {"date": "2023-05-24", "close": 2.05, "volume": 472770.0}, {"date": "2023-05-25", "close": 2.04, "volume": 412768.0}, {"date": "2023-05-26", "close": 2.04, "volume": 529127.0}, {"date": "2023-05-29", "close": 2.03, "volume": 612762.0}, {"date": "2023-05-30", "close": 2.02, "volume": 816599.0}, {"date": "2023-05-31", "close": 2.03, "volume": 545056.0}, {"date": "2023-06-01", "close": 2.02, "volume": 339391.0}, {"date": "2023-06-02", "close": 2.0, "volume": 595177.0}, {"date": "2023-06-05", "close": 1.945, "volume": 1123178.0}, {"date": "2023-06-06", "close": 1.95, "volume": 668016.0}, {"date": "2023-06-07", "close": 1.975, "volume": 222544.0}, {"date": "2023-06-08", "close": 1.98, "volume": 170333.0}, {"date": "2023-06-09", "close": 1.96, "volume": 463818.0}, {"date": "2023-06-13", "close": 1.96, "volume": 773261.0}, {"date": "2023-06-14", "close": 1.955, "volume": 289040.0}, {"date": "2023-06-15", "close": 1.95, "volume": 321142.0}, {"date": "2023-06-16", "close": 2.0, "volume": 569775.0}, {"date": "2023-06-19", "close": 2.01, "volume": 786960.0}, {"date": "2023-06-20", "close": 2.0, "volume": 661508.0}, {"date": "2023-06-21", "close": 2.05, "volume": 1236654.0}, {"date": "2023-06-22", "close": 2.04, "volume": 855048.0}, {"date": "2023-06-23", "close": 2.0, "volume": 583746.0}, {"date": "2023-06-26", "close": 2.0, "volume": 202217.0}, {"date": "2023-06-27", "close": 1.99, "volume": 340641.0}, {"date": "2023-06-28", "close": 1.99, "volume": 422850.0}, {"date": "2023-06-29", "close": 2.0, "volume": 552961.0}, {"date": "2023-06-30", "close": 2.0, "volume": 376738.0}, {"date": "2023-07-03", "close": 1.99, "volume": 404203.0}, {"date": "2023-07-04", "close": 1.975, "volume": 500571.0}, {"date": "2023-07-05", "close": 1.98, "volume": 238519.0}, {"date": "2023-07-06", "close": 1.995, "volume": 295570.0}, {"date": "2023-07-07", "close": 1.98, "volume": 148715.0}, {"date": "2023-07-10", "close": 1.98, "volume": 382970.0}, {"date": "2023-07-11", "close": 1.985, "volume": 317091.0}, {"date": "2023-07-12", "close": 1.985, "volume": 344451.0}, {"date": "2023-07-13", "close": 1.995, "volume": 479564.0}, {"date": "2023-07-14", "close": 2.0, "volume": 423669.0}, {"date": "2023-07-17", "close": 1.99, "volume": 755418.0}, {"date": "2023-07-18", "close": 2.0, "volume": 422083.0}, {"date": "2023-07-19", "close": 1.98, "volume": 824053.0}, {"date": "2023-07-20", "close": 1.99, "volume": 276275.0}, {"date": "2023-07-21", "close": 2.0, "volume": 379241.0}, {"date": "2023-07-24", "close": 2.01, "volume": 506981.0}, {"date": "2023-07-25", "close": 2.01, "volume": 353015.0}, {"date": "2023-07-26", "close": 2.03, "volume": 354552.0}, {"date": "2023-07-27", "close": 2.03, "volume": 456530.0}, {"date": "2023-07-28", "close": 2.03, "volume": 535112.0}, {"date": "2023-07-31", "close": 2.02, "volume": 589649.0}, {"date": "2023-08-01", "close": 2.0, "volume": 369291.0}, {"date": "2023-08-02", "close": 2.0, "volume": 248213.0}, {"date": "2023-08-03", "close": 2.01, "volume": 358660.0}, {"date": "2023-08-04", "close": 2.0, "volume": 321229.0}, {"date": "2023-08-07", "close": 1.99, "volume": 697774.0}, {"date": "2023-08-08", "close": 2.0, "volume": 406388.0}, {"date": "2023-08-09", "close": 1.99, "volume": 718629.0}, {"date": "2023-08-10", "close": 1.98, "volume": 445832.0}, {"date": "2023-08-11", "close": 2.02, "volume": 730862.0}, {"date": "2023-08-14", "close": 2.01, "volume": 530518.0}, {"date": "2023-08-15", "close": 2.04, "volume": 430128.0}, {"date": "2023-08-16", "close": 2.0, "volume": 532118.0}, {"date": "2023-08-17", "close": 2.01, "volume": 149130.0}, {"date": "2023-08-18", "close": 2.0, "volume": 268636.0}, {"date": "2023-08-21", "close": 2.01, "volume": 323083.0}, {"date": "2023-08-22", "close": 2.01, "volume": 354867.0}, {"date": "2023-08-23", "close": 2.01, "volume": 498215.0}, {"date": "2023-08-24", "close": 2.01, "volume": 319075.0}, {"date": "2023-08-25", "close": 2.01, "volume": 412716.0}, {"date": "2023-08-28", "close": 2.02, "volume": 743947.0}, {"date": "2023-08-29", "close": 2.02, "volume": 353892.0}, {"date": "2023-08-30", "close": 2.03, "volume": 499735.0}, {"date": "2023-08-31", "close": 2.04, "volume": 516163.0}, {"date": "2023-09-01", "close": 2.03, "volume": 223228.0}, {"date": "2023-09-04", "close": 2.02, "volume": 711086.0}, {"date": "2023-09-05", "close": 2.03, "volume": 436312.0}, {"date": "2023-09-06", "close": 2.03, "volume": 487269.0}, {"date": "2023-09-07", "close": 2.05, "volume": 163767.0}, {"date": "2023-09-08", "close": 2.05, "volume": 256100.0}, {"date": "2023-09-11", "close": 2.05, "volume": 333885.0}, {"date": "2023-09-12", "close": 2.05, "volume": 52618.0}, {"date": "2023-09-13", "close": 2.05, "volume": 458112.0}, {"date": "2023-09-14", "close": 2.06, "volume": 300725.0}, {"date": "2023-09-15", "close": 2.05, "volume": 388439.0}, {"date": "2023-09-18", "close": 2.08, "volume": 227989.0}, {"date": "2023-09-19", "close": 2.09, "volume": 215979.0}, {"date": "2023-09-20", "close": 2.07, "volume": 296821.0}, {"date": "2023-09-21", "close": 2.1, "volume": 417904.0}, {"date": "2023-09-22", "close": 2.1, "volume": 310355.0}, {"date": "2023-09-25", "close": 2.09, "volume": 243065.0}, {"date": "2023-09-26", "close": 2.09, "volume": 374204.0}, {"date": "2023-09-27", "close": 2.09, "volume": 413298.0}, {"date": "2023-09-28", "close": 2.09, "volume": 303289.0}, {"date": "2023-09-29", "close": 2.08, "volume": 138317.0}, {"date": "2023-10-02", "close": 2.1, "volume": 473300.0}, {"date": "2023-10-03", "close": 2.09, "volume": 456050.0}, {"date": "2023-10-04", "close": 2.09, "volume": 377199.0}, {"date": "2023-10-05", "close": 2.08, "volume": 473214.0}, {"date": "2023-10-06", "close": 2.09, "volume": 366965.0}, {"date": "2023-10-09", "close": 2.08, "volume": 285397.0}, {"date": "2023-10-10", "close": 2.08, "volume": 451780.0}, {"date": "2023-10-11", "close": 2.08, "volume": 280776.0}, {"date": "2023-10-12", "close": 2.08, "volume": 229198.0}, {"date": "2023-10-13", "close": 2.11, "volume": 432530.0}, {"date": "2023-10-16", "close": 2.11, "volume": 357664.0}, {"date": "2023-10-17", "close": 2.09, "volume": 398943.0}, {"date": "2023-10-18", "close": 2.09, "volume": 462464.0}, {"date": "2023-10-19", "close": 2.09, "volume": 650061.0}, {"date": "2023-10-20", "close": 2.09, "volume": 349637.0}, {"date": "2023-10-23", "close": 2.1, "volume": 519944.0}, {"date": "2023-10-24", "close": 2.1, "volume": 807602.0}, {"date": "2023-10-25", "close": 2.1, "volume": 469856.0}, {"date": "2023-10-26", "close": 2.12, "volume": 396234.0}, {"date": "2023-10-27", "close": 2.12, "volume": 528270.0}, {"date": "2023-10-30", "close": 2.13, "volume": 266402.0}, {"date": "2023-10-31", "close": 2.13, "volume": 831600.0}, {"date": "2023-11-01", "close": 2.09, "volume": 963287.0}, {"date": "2023-11-02", "close": 2.09, "volume": 591810.0}, {"date": "2023-11-03", "close": 2.09, "volume": 515324.0}, {"date": "2023-11-06", "close": 2.1, "volume": 454628.0}, {"date": "2023-11-07", "close": 2.11, "volume": 220235.0}, {"date": "2023-11-08", "close": 2.12, "volume": 524391.0}, {"date": "2023-11-09", "close": 2.12, "volume": 419317.0}, {"date": "2023-11-10", "close": 2.13, "volume": 345263.0}, {"date": "2023-11-13", "close": 2.13, "volume": 319315.0}, {"date": "2023-11-14", "close": 2.13, "volume": 449991.0}, {"date": "2023-11-15", "close": 2.13, "volume": 374165.0}, {"date": "2023-11-16", "close": 2.13, "volume": 378481.0}, {"date": "2023-11-17", "close": 2.12, "volume": 294524.0}, {"date": "2023-11-20", "close": 2.12, "volume": 184016.0}, {"date": "2023-11-21", "close": 2.12, "volume": 416648.0}, {"date": "2023-11-22", "close": 2.12, "volume": 247212.0}, {"date": "2023-11-23", "close": 2.12, "volume": 777517.0}, {"date": "2023-11-24", "close": 2.12, "volume": 598441.0}, {"date": "2023-11-27", "close": 2.12, "volume": 390017.0}, {"date": "2023-11-28", "close": 2.15, "volume": 621463.0}, {"date": "2023-11-29", "close": 2.13, "volume": 960884.0}, {"date": "2023-11-30", "close": 2.12, "volume": 668298.0}, {"date": "2023-12-01", "close": 2.11, "volume": 851744.0}, {"date": "2023-12-04", "close": 2.11, "volume": 462162.0}, {"date": "2023-12-05", "close": 2.11, "volume": 664013.0}, {"date": "2023-12-06", "close": 2.11, "volume": 502437.0}, {"date": "2023-12-07", "close": 2.15, "volume": 416094.0}, {"date": "2023-12-08", "close": 2.15, "volume": 205706.0}, {"date": "2023-12-11", "close": 2.15, "volume": 320383.0}, {"date": "2023-12-12", "close": 2.18, "volume": 641804.0}, {"date": "2023-12-13", "close": 2.18, "volume": 469413.0}, {"date": "2023-12-14", "close": 2.18, "volume": 452239.0}, {"date": "2023-12-15", "close": 2.17, "volume": 592733.0}, {"date": "2023-12-18", "close": 2.15, "volume": 406109.0}, {"date": "2023-12-19", "close": 2.16, "volume": 438205.0}, {"date": "2023-12-20", "close": 2.17, "volume": 594706.0}, {"date": "2023-12-21", "close": 2.16, "volume": 249747.0}, {"date": "2023-12-22", "close": 2.16, "volume": 336497.0}, {"date": "2023-12-27", "close": 2.16, "volume": 94796.0}, {"date": "2023-12-28", "close": 2.16, "volume": 186823.0}, {"date": "2023-12-29", "close": 2.15, "volume": 188229.0}, {"date": "2024-01-02", "close": 2.16, "volume": 126578.0}, {"date": "2024-01-03", "close": 2.16, "volume": 315887.0}, {"date": "2024-01-04", "close": 2.16, "volume": 78238.0}, {"date": "2024-01-05", "close": 2.17, "volume": 62351.0}, {"date": "2024-01-08", "close": 2.16, "volume": 111027.0}, {"date": "2024-01-09", "close": 2.17, "volume": 217968.0}, {"date": "2024-01-10", "close": 2.16, "volume": 117538.0}, {"date": "2024-01-11", "close": 2.18, "volume": 440091.0}, {"date": "2024-01-12", "close": 2.16, "volume": 282674.0}, {"date": "2024-01-15", "close": 2.18, "volume": 341279.0}, {"date": "2024-01-16", "close": 2.19, "volume": 378400.0}, {"date": "2024-01-17", "close": 2.17, "volume": 307543.0}, {"date": "2024-01-18", "close": 2.17, "volume": 361705.0}, {"date": "2024-01-19", "close": 2.16, "volume": 447479.0}, {"date": "2024-01-22", "close": 2.165, "volume": 188103.0}, {"date": "2024-01-23", "close": 2.17, "volume": 141819.0}, {"date": "2024-01-24", "close": 2.16, "volume": 466142.0}, {"date": "2024-01-25", "close": 2.17, "volume": 426316.0}, {"date": "2024-01-29", "close": 2.17, "volume": 648033.0}, {"date": "2024-01-30", "close": 2.17, "volume": 868392.0}, {"date": "2024-01-31", "close": 2.17, "volume": 848963.0}, {"date": "2024-02-01", "close": 2.18, "volume": 333019.0}, {"date": "2024-02-02", "close": 2.17, "volume": 283788.0}, {"date": "2024-02-05", "close": 2.18, "volume": 1139417.0}, {"date": "2024-02-06", "close": 2.18, "volume": 795621.0}, {"date": "2024-02-07", "close": 2.19, "volume": 565586.0}, {"date": "2024-02-08", "close": 2.18, "volume": 159989.0}, {"date": "2024-02-09", "close": 2.2, "volume": 300513.0}, {"date": "2024-02-12", "close": 2.18, "volume": 557016.0}, {"date": "2024-02-13", "close": 2.18, "volume": 585521.0}, {"date": "2024-02-14", "close": 2.22, "volume": 1112077.0}, {"date": "2024-02-15", "close": 2.23, "volume": 536793.0}, {"date": "2024-02-16", "close": 2.21, "volume": 791866.0}, {"date": "2024-02-19", "close": 2.18, "volume": 1166410.0}, {"date": "2024-02-20", "close": 2.2, "volume": 885832.0}, {"date": "2024-02-21", "close": 2.18, "volume": 463701.0}, {"date": "2024-02-22", "close": 2.18, "volume": 196153.0}, {"date": "2024-02-23", "close": 2.17, "volume": 973174.0}, {"date": "2024-02-26", "close": 2.17, "volume": 783037.0}, {"date": "2024-02-27", "close": 2.18, "volume": 395094.0}, {"date": "2024-02-28", "close": 2.19, "volume": 639733.0}, {"date": "2024-02-29", "close": 2.18, "volume": 378908.0}, {"date": "2024-03-01", "close": 2.17, "volume": 244457.0}, {"date": "2024-03-04", "close": 2.18, "volume": 245487.0}, {"date": "2024-03-05", "close": 2.18, "volume": 339940.0}, {"date": "2024-03-06", "close": 2.17, "volume": 393924.0}, {"date": "2024-03-07", "close": 2.18, "volume": 543267.0}, {"date": "2024-03-08", "close": 2.17, "volume": 613379.0}, {"date": "2024-03-11", "close": 2.18, "volume": 226806.0}, {"date": "2024-03-12", "close": 2.19, "volume": 300616.0}, {"date": "2024-03-13", "close": 2.17, "volume": 250349.0}, {"date": "2024-03-14", "close": 2.17, "volume": 317753.0}, {"date": "2024-03-15", "close": 2.17, "volume": 453029.0}, {"date": "2024-03-18", "close": 2.18, "volume": 581398.0}, {"date": "2024-03-19", "close": 2.18, "volume": 385009.0}, {"date": "2024-03-20", "close": 2.18, "volume": 359734.0}, {"date": "2024-03-21", "close": 2.18, "volume": 416686.0}, {"date": "2024-03-22", "close": 2.18, "volume": 645671.0}, {"date": "2024-03-25", "close": 2.19, "volume": 843151.0}, {"date": "2024-03-26", "close": 2.19, "volume": 411368.0}, {"date": "2024-03-27", "close": 2.2, "volume": 457067.0}, {"date": "2024-03-28", "close": 2.21, "volume": 571871.0}, {"date": "2024-04-02", "close": 2.21, "volume": 446400.0}, {"date": "2024-04-03", "close": 2.2, "volume": 686919.0}, {"date": "2024-04-04", "close": 2.19, "volume": 802459.0}, {"date": "2024-04-05", "close": 2.19, "volume": 1097178.0}, {"date": "2024-04-08", "close": 2.2, "volume": 426901.0}, {"date": "2024-04-09", "close": 2.19, "volume": 842646.0}, {"date": "2024-04-10", "close": 2.2, "volume": 392660.0}, {"date": "2024-04-11", "close": 2.22, "volume": 274572.0}, {"date": "2024-04-12", "close": 2.21, "volume": 158667.0}, {"date": "2024-04-15", "close": 2.22, "volume": 1204273.0}, {"date": "2024-04-16", "close": 2.25, "volume": 1154355.0}, {"date": "2024-04-17", "close": 2.24, "volume": 392329.0}, {"date": "2024-04-18", "close": 2.24, "volume": 486816.0}, {"date": "2024-04-19", "close": 2.27, "volume": 764656.0}, {"date": "2024-04-22", "close": 2.27, "volume": 676020.0}, {"date": "2024-04-23", "close": 2.27, "volume": 582540.0}, {"date": "2024-04-24", "close": 2.24, "volume": 691143.0}, {"date": "2024-04-26", "close": 2.22, "volume": 202430.0}, {"date": "2024-04-29", "close": 2.25, "volume": 526340.0}, {"date": "2024-05-01", "close": 2.22, "volume": 1446221.0}, {"date": "2024-05-02", "close": 2.23, "volume": 541366.0}, {"date": "2024-05-03", "close": 2.22, "volume": 928299.0}, {"date": "2024-05-06", "close": 2.23, "volume": 446812.0}, {"date": "2024-05-07", "close": 2.22, "volume": 474152.0}, {"date": "2024-05-08", "close": 2.2, "volume": 2027145.0}, {"date": "2024-05-09", "close": 2.2, "volume": 1247559.0}, {"date": "2024-05-10", "close": 2.21, "volume": 783211.0}, {"date": "2024-05-13", "close": 2.2, "volume": 400033.0}, {"date": "2024-05-14", "close": 2.21, "volume": 482452.0}, {"date": "2024-05-15", "close": 2.2, "volume": 1086363.0}, {"date": "2024-05-16", "close": 2.2, "volume": 518742.0}, {"date": "2024-05-17", "close": 2.2, "volume": 232836.0}, {"date": "2024-05-20", "close": 2.2, "volume": 403394.0}, {"date": "2024-05-21", "close": 2.21, "volume": 432627.0}, {"date": "2024-05-22", "close": 2.2, "volume": 202514.0}, {"date": "2024-05-23", "close": 2.2, "volume": 422987.0}, {"date": "2024-05-24", "close": 2.2, "volume": 887082.0}, {"date": "2024-05-27", "close": 2.19, "volume": 707605.0}, {"date": "2024-05-28", "close": 2.17, "volume": 1011268.0}, {"date": "2024-05-29", "close": 2.16, "volume": 653188.0}, {"date": "2024-05-30", "close": 2.16, "volume": 567743.0}, {"date": "2024-05-31", "close": 2.17, "volume": 659925.0}, {"date": "2024-06-03", "close": 2.18, "volume": 254682.0}, {"date": "2024-06-04", "close": 2.16, "volume": 579140.0}, {"date": "2024-06-05", "close": 2.17, "volume": 368045.0}, {"date": "2024-06-06", "close": 2.18, "volume": 220006.0}, {"date": "2024-06-07", "close": 2.19, "volume": 301688.0}, {"date": "2024-06-11", "close": 2.21, "volume": 1313360.0}, {"date": "2024-06-12", "close": 2.2, "volume": 887431.0}, {"date": "2024-06-13", "close": 2.22, "volume": 450821.0}, {"date": "2024-06-14", "close": 2.2, "volume": 547147.0}, {"date": "2024-06-17", "close": 2.21, "volume": 701725.0}, {"date": "2024-06-18", "close": 2.21, "volume": 364828.0}, {"date": "2024-06-19", "close": 2.22, "volume": 749747.0}, {"date": "2024-06-20", "close": 2.21, "volume": 658774.0}, {"date": "2024-06-21", "close": 2.21, "volume": 681440.0}, {"date": "2024-06-24", "close": 2.2, "volume": 609614.0}, {"date": "2024-06-25", "close": 2.19, "volume": 1243273.0}, {"date": "2024-06-26", "close": 2.2, "volume": 549820.0}, {"date": "2024-06-27", "close": 2.21, "volume": 444740.0}, {"date": "2024-06-28", "close": 2.2, "volume": 617557.0}, {"date": "2024-07-01", "close": 2.18, "volume": 394309.0}, {"date": "2024-07-02", "close": 2.16, "volume": 670291.0}, {"date": "2024-07-03", "close": 2.19, "volume": 845038.0}, {"date": "2024-07-04", "close": 2.19, "volume": 259792.0}, {"date": "2024-07-05", "close": 2.19, "volume": 322601.0}, {"date": "2024-07-08", "close": 2.19, "volume": 340763.0}, {"date": "2024-07-09", "close": 2.19, "volume": 639564.0}, {"date": "2024-07-10", "close": 2.2, "volume": 619005.0}, {"date": "2024-07-11", "close": 2.19, "volume": 460484.0}, {"date": "2024-07-12", "close": 2.19, "volume": 722771.0}, {"date": "2024-07-15", "close": 2.2, "volume": 369050.0}, {"date": "2024-07-16", "close": 2.2, "volume": 418058.0}, {"date": "2024-07-17", "close": 2.2, "volume": 241036.0}, {"date": "2024-07-18", "close": 2.19, "volume": 407690.0}, {"date": "2024-07-19", "close": 2.2, "volume": 399922.0}, {"date": "2024-07-22", "close": 2.19, "volume": 558907.0}, {"date": "2024-07-23", "close": 2.2, "volume": 348370.0}, {"date": "2024-07-24", "close": 2.21, "volume": 378615.0}, {"date": "2024-07-25", "close": 2.21, "volume": 859155.0}, {"date": "2024-07-26", "close": 2.21, "volume": 567567.0}, {"date": "2024-07-29", "close": 2.22, "volume": 904365.0}, {"date": "2024-07-30", "close": 2.22, "volume": 899138.0}, {"date": "2024-07-31", "close": 2.21, "volume": 637049.0}, {"date": "2024-08-01", "close": 2.2, "volume": 465998.0}, {"date": "2024-08-02", "close": 2.2, "volume": 591457.0}, {"date": "2024-08-05", "close": 2.15, "volume": 1135775.0}, {"date": "2024-08-06", "close": 2.16, "volume": 846178.0}, {"date": "2024-08-07", "close": 2.17, "volume": 366896.0}, {"date": "2024-08-08", "close": 2.17, "volume": 416413.0}, {"date": "2024-08-09", "close": 2.18, "volume": 643821.0}, {"date": "2024-08-12", "close": 2.18, "volume": 776782.0}, {"date": "2024-08-13", "close": 2.18, "volume": 224540.0}, {"date": "2024-08-14", "close": 2.18, "volume": 387076.0}, {"date": "2024-08-15", "close": 2.18, "volume": 488311.0}, {"date": "2024-08-16", "close": 2.2, "volume": 1119570.0}, {"date": "2024-08-19", "close": 2.18, "volume": 782343.0}, {"date": "2024-08-20", "close": 2.19, "volume": 315334.0}, {"date": "2024-08-21", "close": 2.19, "volume": 428779.0}, {"date": "2024-08-22", "close": 2.2, "volume": 410595.0}, {"date": "2024-08-23", "close": 2.2, "volume": 287312.0}, {"date": "2024-08-26", "close": 2.2, "volume": 996738.0}, {"date": "2024-08-27", "close": 2.2, "volume": 391335.0}, {"date": "2024-08-28", "close": 2.2, "volume": 745609.0}, {"date": "2024-08-29", "close": 2.2, "volume": 485277.0}, {"date": "2024-08-30", "close": 2.2, "volume": 403332.0}, {"date": "2024-09-02", "close": 2.19, "volume": 397887.0}, {"date": "2024-09-03", "close": 2.19, "volume": 415170.0}, {"date": "2024-09-04", "close": 2.19, "volume": 1150529.0}, {"date": "2024-09-05", "close": 2.18, "volume": 331625.0}, {"date": "2024-09-06", "close": 2.19, "volume": 292155.0}, {"date": "2024-09-09", "close": 2.18, "volume": 349260.0}, {"date": "2024-09-10", "close": 2.19, "volume": 365765.0}, {"date": "2024-09-11", "close": 2.2, "volume": 379854.0}, {"date": "2024-09-12", "close": 2.19, "volume": 1154788.0}, {"date": "2024-09-13", "close": 2.19, "volume": 292208.0}, {"date": "2024-09-16", "close": 2.18, "volume": 433226.0}, {"date": "2024-09-17", "close": 2.18, "volume": 412508.0}, {"date": "2024-09-18", "close": 2.18, "volume": 616761.0}, {"date": "2024-09-19", "close": 2.18, "volume": 438623.0}, {"date": "2024-09-20", "close": 2.18, "volume": 357040.0}, {"date": "2024-09-23", "close": 2.18, "volume": 562363.0}, {"date": "2024-09-24", "close": 2.18, "volume": 435590.0}, {"date": "2024-09-25", "close": 2.19, "volume": 373925.0}, {"date": "2024-09-26", "close": 2.17, "volume": 1483667.0}, {"date": "2024-09-27", "close": 2.18, "volume": 416075.0}, {"date": "2024-09-30", "close": 2.17, "volume": 547971.0}, {"date": "2024-10-01", "close": 2.16, "volume": 601302.0}, {"date": "2024-10-02", "close": 2.15, "volume": 1647900.0}, {"date": "2024-10-03", "close": 2.15, "volume": 956510.0}, {"date": "2024-10-04", "close": 2.15, "volume": 322660.0}, {"date": "2024-10-07", "close": 2.15, "volume": 363044.0}, {"date": "2024-10-08", "close": 2.16, "volume": 539760.0}, {"date": "2024-10-09", "close": 2.16, "volume": 1037413.0}, {"date": "2024-10-10", "close": 2.16, "volume": 529194.0}, {"date": "2024-10-11", "close": 2.15, "volume": 1098773.0}, {"date": "2024-10-14", "close": 2.15, "volume": 908200.0}, {"date": "2024-10-15", "close": 2.15, "volume": 673999.0}, {"date": "2024-10-16", "close": 2.15, "volume": 364959.0}, {"date": "2024-10-17", "close": 2.16, "volume": 1006206.0}, {"date": "2024-10-18", "close": 2.17, "volume": 541504.0}, {"date": "2024-10-21", "close": 2.18, "volume": 317735.0}, {"date": "2024-10-22", "close": 2.18, "volume": 615322.0}, {"date": "2024-10-23", "close": 2.17, "volume": 356077.0}, {"date": "2024-10-24", "close": 2.18, "volume": 606796.0}, {"date": "2024-10-25", "close": 2.18, "volume": 355385.0}, {"date": "2024-10-28", "close": 2.18, "volume": 461109.0}, {"date": "2024-10-29", "close": 2.17, "volume": 350918.0}, {"date": "2024-10-30", "close": 2.17, "volume": 626921.0}, {"date": "2024-10-31", "close": 2.17, "volume": 454421.0}, {"date": "2024-11-01", "close": 2.17, "volume": 320163.0}, {"date": "2024-11-04", "close": 2.17, "volume": 208369.0}, {"date": "2024-11-05", "close": 2.18, "volume": 340418.0}, {"date": "2024-11-06", "close": 2.17, "volume": 489140.0}, {"date": "2024-11-07", "close": 2.16, "volume": 290696.0}, {"date": "2024-11-08", "close": 2.17, "volume": 282924.0}, {"date": "2024-11-11", "close": 2.15, "volume": 1676159.0}, {"date": "2024-11-12", "close": 2.17, "volume": 619670.0}, {"date": "2024-11-13", "close": 2.17, "volume": 1458549.0}, {"date": "2024-11-14", "close": 2.16, "volume": 447699.0}, {"date": "2024-11-15", "close": 2.17, "volume": 472634.0}, {"date": "2024-11-18", "close": 2.18, "volume": 300545.0}, {"date": "2024-11-19", "close": 2.17, "volume": 718454.0}, {"date": "2024-11-20", "close": 2.18, "volume": 314768.0}, {"date": "2024-11-21", "close": 2.16, "volume": 694972.0}, {"date": "2024-11-22", "close": 2.16, "volume": 530835.0}, {"date": "2024-11-25", "close": 2.16, "volume": 597865.0}, {"date": "2024-11-26", "close": 2.15, "volume": 816554.0}, {"date": "2024-11-27", "close": 2.17, "volume": 1042789.0}, {"date": "2024-11-28", "close": 2.17, "volume": 234937.0}, {"date": "2024-11-29", "close": 2.14, "volume": 758289.0}, {"date": "2024-12-02", "close": 2.14, "volume": 533951.0}, {"date": "2024-12-03", "close": 2.14, "volume": 589839.0}, {"date": "2024-12-04", "close": 2.13, "volume": 607632.0}, {"date": "2024-12-05", "close": 2.14, "volume": 520623.0}, {"date": "2024-12-06", "close": 2.13, "volume": 362631.0}, {"date": "2024-12-09", "close": 2.12, "volume": 780329.0}, {"date": "2024-12-10", "close": 2.1, "volume": 1108940.0}, {"date": "2024-12-11", "close": 2.1, "volume": 768799.0}, {"date": "2024-12-12", "close": 2.12, "volume": 775717.0}, {"date": "2024-12-13", "close": 2.14, "volume": 579466.0}, {"date": "2024-12-16", "close": 2.14, "volume": 502392.0}, {"date": "2024-12-17", "close": 2.14, "volume": 899867.0}, {"date": "2024-12-18", "close": 2.12, "volume": 555987.0}, {"date": "2024-12-19", "close": 2.12, "volume": 210500.0}, {"date": "2024-12-20", "close": 2.12, "volume": 431333.0}, {"date": "2024-12-23", "close": 2.13, "volume": 254063.0}, {"date": "2024-12-24", "close": 2.13, "volume": 105044.0}, {"date": "2024-12-27", "close": 2.13, "volume": 139463.0}, {"date": "2024-12-30", "close": 2.13, "volume": 281960.0}, {"date": "2024-12-31", "close": 2.13, "volume": 184990.0}, {"date": "2025-01-02", "close": 2.13, "volume": 126800.0}, {"date": "2025-01-03", "close": 2.14, "volume": 134066.0}, {"date": "2025-01-06", "close": 2.13, "volume": 547525.0}, {"date": "2025-01-07", "close": 2.12, "volume": 451276.0}, {"date": "2025-01-08", "close": 2.11, "volume": 783622.0}, {"date": "2025-01-09", "close": 2.13, "volume": 1285123.0}, {"date": "2025-01-10", "close": 2.13, "volume": 391970.0}, {"date": "2025-01-13", "close": 2.13, "volume": 347256.0}, {"date": "2025-01-14", "close": 2.13, "volume": 508301.0}, {"date": "2025-01-15", "close": 2.13, "volume": 409976.0}, {"date": "2025-01-16", "close": 2.13, "volume": 124841.0}, {"date": "2025-01-17", "close": 2.12, "volume": 481501.0}, {"date": "2025-01-20", "close": 2.12, "volume": 413215.0}, {"date": "2025-01-21", "close": 2.07, "volume": 1361661.0}, {"date": "2025-01-22", "close": 2.1, "volume": 310548.0}, {"date": "2025-01-23", "close": 2.08, "volume": 184857.0}, {"date": "2025-01-24", "close": 2.09, "volume": 410449.0}, {"date": "2025-01-28", "close": 2.08, "volume": 769104.0}, {"date": "2025-01-29", "close": 2.08, "volume": 662793.0}, {"date": "2025-01-30", "close": 2.08, "volume": 1000310.0}, {"date": "2025-01-31", "close": 2.05, "volume": 705515.0}, {"date": "2025-02-03", "close": 2.04, "volume": 819645.0}, {"date": "2025-02-04", "close": 2.06, "volume": 1043722.0}, {"date": "2025-02-05", "close": 2.04, "volume": 818131.0}, {"date": "2025-02-06", "close": 2.04, "volume": 555068.0}, {"date": "2025-02-07", "close": 2.04, "volume": 473624.0}, {"date": "2025-02-10", "close": 2.04, "volume": 627657.0}, {"date": "2025-02-11", "close": 2.03, "volume": 1037421.0}, {"date": "2025-02-12", "close": 2.04, "volume": 668782.0}, {"date": "2025-02-13", "close": 2.05, "volume": 598830.0}, {"date": "2025-02-14", "close": 2.08, "volume": 666542.0}, {"date": "2025-02-17", "close": 2.11, "volume": 682866.0}, {"date": "2025-02-18", "close": 2.12, "volume": 711993.0}, {"date": "2025-02-19", "close": 2.11, "volume": 457775.0}, {"date": "2025-02-20", "close": 2.12, "volume": 712666.0}, {"date": "2025-02-21", "close": 2.12, "volume": 716900.0}, {"date": "2025-02-24", "close": 2.06, "volume": 1308029.0}, {"date": "2025-02-25", "close": 2.08, "volume": 749344.0}, {"date": "2025-02-26", "close": 2.1, "volume": 424800.0}, {"date": "2025-02-27", "close": 2.1, "volume": 984992.0}, {"date": "2025-02-28", "close": 2.08, "volume": 735326.0}, {"date": "2025-03-03", "close": 2.07, "volume": 365600.0}, {"date": "2025-03-04", "close": 2.08, "volume": 814458.0}, {"date": "2025-03-05", "close": 2.06, "volume": 587513.0}, {"date": "2025-03-06", "close": 2.08, "volume": 368988.0}, {"date": "2025-03-07", "close": 2.06, "volume": 481950.0}, {"date": "2025-03-10", "close": 2.06, "volume": 123198.0}, {"date": "2025-03-11", "close": 2.03, "volume": 1141303.0}, {"date": "2025-03-12", "close": 1.97, "volume": 1226970.0}, {"date": "2025-03-13", "close": 1.945, "volume": 971541.0}, {"date": "2025-03-14", "close": 1.96, "volume": 683995.0}, {"date": "2025-03-17", "close": 2.0, "volume": 771939.0}, {"date": "2025-03-18", "close": 2.01, "volume": 735279.0}, {"date": "2025-03-19", "close": 1.995, "volume": 3564061.0}, {"date": "2025-03-20", "close": 2.01, "volume": 1582470.0}, {"date": "2025-03-21", "close": 1.985, "volume": 883310.0}, {"date": "2025-03-24", "close": 1.935, "volume": 745702.0}, {"date": "2025-03-25", "close": 1.915, "volume": 713662.0}, {"date": "2025-03-26", "close": 1.935, "volume": 749016.0}, {"date": "2025-03-27", "close": 1.94, "volume": 642037.0}, {"date": "2025-03-28", "close": 1.965, "volume": 510068.0}, {"date": "2025-03-31", "close": 1.93, "volume": 422846.0}, {"date": "2025-04-01", "close": 1.95, "volume": 600084.0}, {"date": "2025-04-02", "close": 1.92, "volume": 640187.0}, {"date": "2025-04-03", "close": 1.94, "volume": 778709.0}, {"date": "2025-04-04", "close": 1.91, "volume": 712022.0}, {"date": "2025-04-07", "close": 1.825, "volume": 848825.0}, {"date": "2025-04-08", "close": 1.84, "volume": 603039.0}, {"date": "2025-04-09", "close": 1.84, "volume": 526299.0}, {"date": "2025-04-10", "close": 1.9, "volume": 703201.0}, {"date": "2025-04-11", "close": 1.88, "volume": 403205.0}, {"date": "2025-04-14", "close": 1.88, "volume": 459657.0}, {"date": "2025-04-15", "close": 1.95, "volume": 496284.0}, {"date": "2025-04-16", "close": 1.935, "volume": 684960.0}, {"date": "2025-04-17", "close": 1.95, "volume": 572541.0}, {"date": "2025-04-22", "close": 1.95, "volume": 400957.0}, {"date": "2025-04-23", "close": 1.98, "volume": 602542.0}, {"date": "2025-04-24", "close": 1.995, "volume": 815066.0}, {"date": "2025-04-28", "close": 2.0, "volume": 463787.0}, {"date": "2025-04-29", "close": 1.99, "volume": 843860.0}, {"date": "2025-04-30", "close": 1.965, "volume": 562401.0}, {"date": "2025-05-01", "close": 1.97, "volume": 802984.0}, {"date": "2025-05-02", "close": 1.975, "volume": 667902.0}, {"date": "2025-05-05", "close": 1.97, "volume": 368304.0}, {"date": "2025-05-06", "close": 1.955, "volume": 484414.0}, {"date": "2025-05-07", "close": 1.97, "volume": 551155.0}, {"date": "2025-05-08", "close": 1.96, "volume": 185076.0}, {"date": "2025-05-09", "close": 1.97, "volume": 236682.0}, {"date": "2025-05-12", "close": 1.99, "volume": 820768.0}, {"date": "2025-05-13", "close": 2.02, "volume": 1270648.0}, {"date": "2025-05-14", "close": 2.02, "volume": 535408.0}, {"date": "2025-05-15", "close": 2.02, "volume": 265363.0}, {"date": "2025-05-16", "close": 2.03, "volume": 655787.0}, {"date": "2025-05-19", "close": 2.04, "volume": 614611.0}, {"date": "2025-05-20", "close": 2.04, "volume": 683343.0}, {"date": "2025-05-21", "close": 2.01, "volume": 649340.0}, {"date": "2025-05-22", "close": 2.01, "volume": 459476.0}, {"date": "2025-05-23", "close": 2.02, "volume": 374524.0}, {"date": "2025-05-26", "close": 2.01, "volume": 501526.0}, {"date": "2025-05-27", "close": 2.02, "volume": 530525.0}, {"date": "2025-05-28", "close": 2.02, "volume": 851708.0}, {"date": "2025-05-29", "close": 2.03, "volume": 515477.0}, {"date": "2025-05-30", "close": 2.01, "volume": 724612.0}, {"date": "2025-06-02", "close": 1.99, "volume": 488852.0}, {"date": "2025-06-03", "close": 1.985, "volume": 512668.0}, {"date": "2025-06-04", "close": 1.995, "volume": 330388.0}, {"date": "2025-06-05", "close": 1.995, "volume": 697734.0}, {"date": "2025-06-06", "close": 1.985, "volume": 350158.0}, {"date": "2025-06-10", "close": 1.98, "volume": 626231.0}, {"date": "2025-06-11", "close": 1.985, "volume": 473441.0}, {"date": "2025-06-12", "close": 1.99, "volume": 652604.0}, {"date": "2025-06-13", "close": 1.98, "volume": 530781.0}, {"date": "2025-06-16", "close": 1.98, "volume": 443663.0}, {"date": "2025-06-17", "close": 1.985, "volume": 577815.0}, {"date": "2025-06-18", "close": 1.97, "volume": 534700.0}, {"date": "2025-06-19", "close": 1.97, "volume": 343040.0}, {"date": "2025-06-20", "close": 1.965, "volume": 468840.0}, {"date": "2025-06-23", "close": 1.965, "volume": 388644.0}, {"date": "2025-06-24", "close": 1.97, "volume": 635532.0}, {"date": "2025-06-25", "close": 1.99, "volume": 392629.0}, {"date": "2025-06-26", "close": 2.0, "volume": 574766.0}, {"date": "2025-06-27", "close": 2.02, "volume": 982124.0}, {"date": "2025-06-30", "close": 1.99, "volume": 410546.0}, {"date": "2025-07-01", "close": 2.01, "volume": 553693.0}, {"date": "2025-07-02", "close": 1.99, "volume": 433230.0}, {"date": "2025-07-03", "close": 2.01, "volume": 488131.0}, {"date": "2025-07-04", "close": 2.01, "volume": 332554.0}, {"date": "2025-07-07", "close": 2.04, "volume": 511265.0}, {"date": "2025-07-08", "close": 2.04, "volume": 592216.0}, {"date": "2025-07-09", "close": 2.03, "volume": 532855.0}, {"date": "2025-07-10", "close": 2.04, "volume": 440807.0}, {"date": "2025-07-11", "close": 2.03, "volume": 429168.0}, {"date": "2025-07-14", "close": 2.04, "volume": 539610.0}, {"date": "2025-07-15", "close": 2.05, "volume": 964955.0}, {"date": "2025-07-16", "close": 2.04, "volume": 513159.0}, {"date": "2025-07-17", "close": 2.06, "volume": 488201.0}, {"date": "2025-07-18", "close": 2.06, "volume": 310778.0}, {"date": "2025-07-21", "close": 2.05, "volume": 1078821.0}, {"date": "2025-07-22", "close": 2.06, "volume": 659447.0}, {"date": "2025-07-23", "close": 2.04, "volume": 576511.0}, {"date": "2025-07-24", "close": 2.04, "volume": 503679.0}, {"date": "2025-07-25", "close": 2.05, "volume": 717208.0}, {"date": "2025-07-28", "close": 2.08, "volume": 398116.0}, {"date": "2025-07-29", "close": 2.06, "volume": 554390.0}, {"date": "2025-07-30", "close": 2.07, "volume": 396450.0}, {"date": "2025-07-31", "close": 2.07, "volume": 397292.0}, {"date": "2025-08-01", "close": 2.04, "volume": 811843.0}, {"date": "2025-08-04", "close": 2.04, "volume": 686525.0}, {"date": "2025-08-05", "close": 2.05, "volume": 371823.0}, {"date": "2025-08-06", "close": 2.06, "volume": 620345.0}, {"date": "2025-08-07", "close": 2.07, "volume": 482591.0}, {"date": "2025-08-08", "close": 2.06, "volume": 507437.0}, {"date": "2025-08-11", "close": 2.06, "volume": 607515.0}, {"date": "2025-08-12", "close": 2.06, "volume": 437548.0}, {"date": "2025-08-13", "close": 2.06, "volume": 360096.0}, {"date": "2025-08-14", "close": 2.08, "volume": 497014.0}, {"date": "2025-08-15", "close": 2.07, "volume": 522013.0}, {"date": "2025-08-18", "close": 2.06, "volume": 295330.0}, {"date": "2025-08-19", "close": 2.06, "volume": 312162.0}, {"date": "2025-08-20", "close": 2.08, "volume": 462413.0}, {"date": "2025-08-21", "close": 2.07, "volume": 825143.0}, {"date": "2025-08-22", "close": 2.07, "volume": 768020.0}, {"date": "2025-08-25", "close": 2.07, "volume": 395726.0}, {"date": "2025-08-26", "close": 2.08, "volume": 972381.0}, {"date": "2025-08-27", "close": 2.08, "volume": 1039741.0}, {"date": "2025-08-28", "close": 2.08, "volume": 882155.0}, {"date": "2025-08-29", "close": 2.07, "volume": 602100.0}, {"date": "2025-09-01", "close": 2.07, "volume": 608760.0}, {"date": "2025-09-02", "close": 2.06, "volume": 688563.0}, {"date": "2025-09-03", "close": 2.06, "volume": 402489.0}, {"date": "2025-09-04", "close": 2.06, "volume": 722532.0}, {"date": "2025-09-05", "close": 2.06, "volume": 364873.0}, {"date": "2025-09-08", "close": 2.05, "volume": 885203.0}, {"date": "2025-09-09", "close": 2.03, "volume": 945140.0}, {"date": "2025-09-10", "close": 1.97, "volume": 2196917.0}, {"date": "2025-09-11", "close": 1.93, "volume": 1579938.0}, {"date": "2025-09-12", "close": 1.93, "volume": 2110139.0}, {"date": "2025-09-15", "close": 1.915, "volume": 1524218.0}, {"date": "2025-09-16", "close": 1.93, "volume": 671506.0}, {"date": "2025-09-17", "close": 1.945, "volume": 618432.0}, {"date": "2025-09-18", "close": 1.97, "volume": 551097.0}, {"date": "2025-09-19", "close": 1.97, "volume": 616540.0}, {"date": "2025-09-22", "close": 1.955, "volume": 773130.0}, {"date": "2025-09-23", "close": 1.95, "volume": 883243.0}, {"date": "2025-09-24", "close": 1.945, "volume": 531435.0}, {"date": "2025-09-25", "close": 1.95, "volume": 553585.0}, {"date": "2025-09-26", "close": 1.95, "volume": 519543.0}, {"date": "2025-09-29", "close": 1.96, "volume": 353282.0}, {"date": "2025-09-30", "close": 1.94, "volume": 531888.0}, {"date": "2025-10-01", "close": 1.94, "volume": 411549.0}, {"date": "2025-10-02", "close": 1.945, "volume": 293224.0}, {"date": "2025-10-03", "close": 1.96, "volume": 804994.0}, {"date": "2025-10-06", "close": 1.95, "volume": 329335.0}, {"date": "2025-10-07", "close": 1.92, "volume": 563416.0}, {"date": "2025-10-08", "close": 1.905, "volume": 674601.0}, {"date": "2025-10-09", "close": 1.92, "volume": 277539.0}, {"date": "2025-10-10", "close": 1.915, "volume": 532067.0}, {"date": "2025-10-13", "close": 1.895, "volume": 596353.0}, {"date": "2025-10-14", "close": 1.885, "volume": 759363.0}, {"date": "2025-10-15", "close": 1.84, "volume": 1173487.0}, {"date": "2025-10-16", "close": 1.93, "volume": 1148585.0}, {"date": "2025-10-17", "close": 1.92, "volume": 789638.0}, {"date": "2025-10-20", "close": 1.935, "volume": 916806.0}, {"date": "2025-10-21", "close": 1.94, "volume": 521399.0}, {"date": "2025-10-22", "close": 1.93, "volume": 525118.0}, {"date": "2025-10-23", "close": 1.905, "volume": 400483.0}, {"date": "2025-10-24", "close": 1.92, "volume": 699211.0}, {"date": "2025-10-27", "close": 1.89, "volume": 728679.0}, {"date": "2025-10-28", "close": 1.88, "volume": 571103.0}, {"date": "2025-10-29", "close": 1.88, "volume": 396117.0}, {"date": "2025-10-30", "close": 1.9, "volume": 497775.0}, {"date": "2025-10-31", "close": 1.885, "volume": 492537.0}, {"date": "2025-11-03", "close": 1.88, "volume": 440124.0}, {"date": "2025-11-04", "close": 1.875, "volume": 171247.0}, {"date": "2025-11-05", "close": 1.855, "volume": 704182.0}, {"date": "2025-11-06", "close": 1.87, "volume": 409487.0}, {"date": "2025-11-07", "close": 1.87, "volume": 923379.0}, {"date": "2025-11-10", "close": 1.885, "volume": 616719.0}, {"date": "2025-11-11", "close": 1.88, "volume": 678062.0}, {"date": "2025-11-12", "close": 1.87, "volume": 504843.0}, {"date": "2025-11-13", "close": 1.855, "volume": 320294.0}, {"date": "2025-11-14", "close": 1.88, "volume": 601847.0}, {"date": "2025-11-17", "close": 1.895, "volume": 404828.0}, {"date": "2025-11-18", "close": 1.885, "volume": 441807.0}, {"date": "2025-11-19", "close": 1.89, "volume": 737268.0}, {"date": "2025-11-20", "close": 1.91, "volume": 660119.0}, {"date": "2025-11-21", "close": 1.88, "volume": 321004.0}, {"date": "2025-11-24", "close": 1.865, "volume": 692573.0}, {"date": "2025-11-25", "close": 1.88, "volume": 720463.0}, {"date": "2025-11-26", "close": 1.89, "volume": 522233.0}, {"date": "2025-11-27", "close": 1.88, "volume": 889517.0}, {"date": "2025-11-28", "close": 1.865, "volume": 638328.0}, {"date": "2025-12-01", "close": 1.845, "volume": 501496.0}, {"date": "2025-12-02", "close": 1.85, "volume": 557460.0}, {"date": "2025-12-03", "close": 1.855, "volume": 579978.0}, {"date": "2025-12-04", "close": 1.84, "volume": 461409.0}, {"date": "2025-12-05", "close": 1.85, "volume": 349828.0}, {"date": "2025-12-08", "close": 1.84, "volume": 219003.0}, {"date": "2025-12-09", "close": 1.825, "volume": 506420.0}, {"date": "2025-12-10", "close": 1.815, "volume": 638107.0}, {"date": "2025-12-11", "close": 1.815, "volume": 641149.0}, {"date": "2025-12-12", "close": 1.81, "volume": 470405.0}, {"date": "2025-12-15", "close": 1.825, "volume": 469500.0}, {"date": "2025-12-16", "close": 1.87, "volume": 638183.0}, {"date": "2025-12-17", "close": 1.85, "volume": 815643.0}, {"date": "2025-12-18", "close": 1.875, "volume": 646731.0}, {"date": "2025-12-19", "close": 1.87, "volume": 448676.0}, {"date": "2025-12-22", "close": 1.835, "volume": 396300.0}, {"date": "2025-12-23", "close": 1.865, "volume": 228211.0}, {"date": "2025-12-24", "close": 1.865, "volume": 174826.0}, {"date": "2025-12-29", "close": 1.865, "volume": 233462.0}, {"date": "2025-12-30", "close": 1.885, "volume": 378799.0}, {"date": "2025-12-31", "close": 1.88, "volume": 164642.0}, {"date": "2026-01-02", "close": 1.88, "volume": 78617.0}, {"date": "2026-01-05", "close": 1.905, "volume": 735187.0}, {"date": "2026-01-06", "close": 1.92, "volume": 580255.0}, {"date": "2026-01-07", "close": 1.905, "volume": 612982.0}, {"date": "2026-01-08", "close": 1.91, "volume": 368242.0}, {"date": "2026-01-09", "close": 1.91, "volume": 278571.0}, {"date": "2026-01-12", "close": 1.91, "volume": 414929.0}, {"date": "2026-01-13", "close": 1.92, "volume": 634698.0}, {"date": "2026-01-14", "close": 1.925, "volume": 327191.0}, {"date": "2026-01-15", "close": 1.93, "volume": 551021.0}, {"date": "2026-01-16", "close": 1.94, "volume": 165106.0}, {"date": "2026-01-19", "close": 1.95, "volume": 255107.0}, {"date": "2026-01-20", "close": 1.935, "volume": 365883.0}, {"date": "2026-01-21", "close": 1.94, "volume": 163872.0}, {"date": "2026-01-22", "close": 1.93, "volume": 610439.0}, {"date": "2026-01-23", "close": 1.945, "volume": 268626.0}, {"date": "2026-01-27", "close": 1.96, "volume": 592300.0}, {"date": "2026-01-28", "close": 1.95, "volume": 462761.0}, {"date": "2026-01-29", "close": 1.96, "volume": 324825.0}, {"date": "2026-01-30", "close": 1.935, "volume": 458819.0}, {"date": "2026-02-02", "close": 1.93, "volume": 773020.0}, {"date": "2026-02-03", "close": 1.925, "volume": 522350.0}, {"date": "2026-02-04", "close": 1.915, "volume": 390425.0}, {"date": "2026-02-05", "close": 1.92, "volume": 473114.0}, {"date": "2026-02-06", "close": 1.91, "volume": 577964.0}, {"date": "2026-02-09", "close": 1.915, "volume": 527603.0}, {"date": "2026-02-10", "close": 1.9, "volume": 261029.0}, {"date": "2026-02-11", "close": 1.89, "volume": 528133.0}, {"date": "2026-02-12", "close": 1.89, "volume": 391329.0}, {"date": "2026-02-13", "close": 1.9, "volume": 440296.0}, {"date": "2026-02-16", "close": 1.89, "volume": 321429.0}, {"date": "2026-02-17", "close": 1.875, "volume": 352556.0}, {"date": "2026-02-18", "close": 1.885, "volume": 270797.0}, {"date": "2026-02-19", "close": 1.885, "volume": 244241.0}, {"date": "2026-02-20", "close": 1.885, "volume": 673785.0}, {"date": "2026-02-23", "close": 1.845, "volume": 510949.0}, {"date": "2026-02-24", "close": 1.855, "volume": 358251.0}, {"date": "2026-02-25", "close": 1.855, "volume": 414449.0}, {"date": "2026-02-26", "close": 1.875, "volume": 401481.0}, {"date": "2026-02-27", "close": 1.85, "volume": 391077.0}, {"date": "2026-03-02", "close": 1.81, "volume": 750557.0}, {"date": "2026-03-03", "close": 1.82, "volume": 424354.0}, {"date": "2026-03-04", "close": 1.8, "volume": 598921.0}, {"date": "2026-03-05", "close": 1.805, "volume": 352697.0}, {"date": "2026-03-06", "close": 1.785, "volume": 983672.0}, {"date": "2026-03-09", "close": 1.745, "volume": 887649.0}, {"date": "2026-03-10", "close": 1.775, "volume": 596079.0}, {"date": "2026-03-11", "close": 1.745, "volume": 1593609.0}, {"date": "2026-03-12", "close": 1.72, "volume": 1478098.0}, {"date": "2026-03-13", "close": 1.69, "volume": 493286.0}, {"date": "2026-03-16", "close": 1.675, "volume": 523481.0}, {"date": "2026-03-17", "close": 1.7, "volume": 413485.0}, {"date": "2026-03-18", "close": 1.695, "volume": 441888.0}, {"date": "2026-03-19", "close": 1.685, "volume": 371508.0}, {"date": "2026-03-20", "close": 1.735, "volume": 694403.0}, {"date": "2026-03-23", "close": 1.685, "volume": 661292.0}, {"date": "2026-03-24", "close": 1.695, "volume": 554336.0}, {"date": "2026-03-25", "close": 1.735, "volume": 1148418.0}, {"date": "2026-03-26", "close": 1.705, "volume": 781186.0}, {"date": "2026-03-27", "close": 1.7, "volume": 1276948.0}, {"date": "2026-03-30", "close": 1.7, "volume": 1082870.0}, {"date": "2026-03-31", "close": 1.705, "volume": 682148.0}, {"date": "2026-04-01", "close": 1.69, "volume": 571626.0}, {"date": "2026-04-02", "close": 1.7, "volume": 1112983.0}, {"date": "2026-04-07", "close": 1.7, "volume": 792477.0}, {"date": "2026-04-08", "close": 1.7, "volume": 901167.0}, {"date": "2026-04-09", "close": 1.695, "volume": 647774.0}, {"date": "2026-04-10", "close": 1.69, "volume": 540573.0}, {"date": "2026-04-13", "close": 1.695, "volume": 748838.0}, {"date": "2026-04-14", "close": 1.7, "volume": 610527.0}, {"date": "2026-04-15", "close": 1.69, "volume": 695942.0}, {"date": "2026-04-16", "close": 1.7, "volume": 514553.0}, {"date": "2026-04-17", "close": 1.7, "volume": 408115.0}, {"date": "2026-04-20", "close": 1.7, "volume": 681456.0}, {"date": "2026-04-21", "close": 1.7, "volume": 709997.0}, {"date": "2026-04-22", "close": 1.705, "volume": 747564.0}, {"date": "2026-04-23", "close": 1.7, "volume": 155403.0}, {"date": "2026-04-24", "close": 1.7, "volume": 554697.0}, {"date": "2026-04-27", "close": 1.705, "volume": 379429.0}, {"date": "2026-04-28", "close": 1.715, "volume": 509606.0}, {"date": "2026-04-29", "close": 1.755, "volume": 585280.0}, {"date": "2026-04-30", "close": 1.75, "volume": 247190.0}, {"date": "2026-05-01", "close": 1.75, "volume": 522550.0}, {"date": "2026-05-04", "close": 1.74, "volume": 622842.0}, {"date": "2026-05-05", "close": 1.73, "volume": 558161.0}, {"date": "2026-05-06", "close": 1.755, "volume": 293350.0}, {"date": "2026-05-07", "close": 1.745, "volume": 480519.0}, {"date": "2026-05-08", "close": 1.745, "volume": 270495.0}, {"date": "2026-05-11", "close": 1.745, "volume": 468514.0}, {"date": "2026-05-12", "close": 1.725, "volume": 538706.0}, {"date": "2026-05-13", "close": 1.71, "volume": 475472.0}, {"date": "2026-05-14", "close": 1.72, "volume": 478325.0}, {"date": "2026-05-15", "close": 1.725, "volume": 390334.0}, {"date": "2026-05-18", "close": 1.71, "volume": 298170.0}, {"date": "2026-05-19", "close": 1.725, "volume": 527478.0}, {"date": "2026-05-20", "close": 1.725, "volume": 450513.0}, {"date": "2026-05-21", "close": 1.735, "volume": 473249.0}, {"date": "2026-05-22", "close": 1.74, "volume": 887718.0}, {"date": "2026-05-25", "close": 1.75, "volume": 838098.0}, {"date": "2026-05-26", "close": 1.75, "volume": 577810.0}, {"date": "2026-05-27", "close": 1.75, "volume": 889762.0}, {"date": "2026-05-28", "close": 1.76, "volume": 432163.0}, {"date": "2026-05-29", "close": 1.73, "volume": 635611.0}, {"date": "2026-06-01", "close": 1.715, "volume": 433348.0}, {"date": "2026-06-02", "close": 1.725, "volume": 736862.0}, {"date": "2026-06-03", "close": 1.705, "volume": 830482.0}, {"date": "2026-06-04", "close": 1.71, "volume": 278530.0}, {"date": "2026-06-05", "close": 1.7, "volume": 560470.0}, {"date": "2026-06-09", "close": 1.68, "volume": 1019279.0}, {"date": "2026-06-10", "close": 1.68, "volume": 653273.0}, {"date": "2026-06-11", "close": 1.7, "volume": 540134.0}, {"date": "2026-06-12", "close": 1.715, "volume": 702422.0}, {"date": "2026-06-15", "close": 1.705, "volume": 525381.0}, {"date": "2026-06-16", "close": 1.71, "volume": 727585.0}, {"date": "2026-06-17", "close": 1.685, "volume": 524102.0}, {"date": "2026-06-18", "close": 1.675, "volume": 768595.0}, {"date": "2026-06-19", "close": 1.66, "volume": 488225.0}, {"date": "2026-06-22", "close": 1.67, "volume": 902752.0}, {"date": "2026-06-23", "close": 1.63, "volume": 1002050.0}, {"date": "2026-06-24", "close": 1.64, "volume": 1280806.0}, {"date": "2026-06-25", "close": 1.665, "volume": 1612483.0}, {"date": "2026-06-26", "close": 1.64, "volume": 1628969.0}, {"date": "2026-06-29", "close": 1.65, "volume": 1435603.0}, {"date": "2026-06-30", "close": 1.645, "volume": 1462832.0}, {"date": "2026-07-01", "close": 1.64, "volume": 275739.0}, {"date": "2026-07-02", "close": 1.64, "volume": 358770.0}, {"date": "2026-07-03", "close": 1.655, "volume": 351020.0}, {"date": "2026-07-06", "close": 1.655, "volume": 493239.0}, {"date": "2026-07-07", "close": 1.64, "volume": 715758.0}, {"date": "2026-07-08", "close": 1.645, "volume": 479228.0}, {"date": "2026-07-09", "close": 1.665, "volume": 414679.0}, {"date": "2026-07-10", "close": 1.655, "volume": 407575.0}, {"date": "2026-07-13", "close": 1.645, "volume": 220763.0}, {"date": "2026-07-14", "close": 1.645, "volume": 208962.0}, {"date": "2026-07-15", "close": 1.645, "volume": 279836.0}, {"date": "2026-07-16", "close": 1.655, "volume": 272333.0}, {"date": "2026-07-17", "close": 1.635, "volume": 635685.0}, {"date": "2026-07-20", "close": 1.61, "volume": 971458.0}, {"date": "2026-07-21", "close": 1.59, "volume": 1980363.0}, {"date": "2026-07-22", "close": 1.6, "volume": 2248015.0}, {"date": "2026-07-23", "close": 1.6, "volume": 860270.0}, {"date": "2026-07-24", "close": 1.61, "volume": 669553.0}, {"date": "2026-07-27", "close": 1.625, "volume": 493350.0}, {"date": "2026-07-28", "close": 1.625, "volume": 348584.0}, {"date": "2026-07-29", "close": 1.63, "volume": 430878.0}, {"date": "2026-07-30", "close": 1.615, "volume": 863709.0}, {"date": "2026-07-31", "close": 1.6, "volume": 401944.0}, {"date": "2026-08-03", "close": 1.605, "volume": 604943.0}, {"date": "2026-08-04", "close": 1.61, "volume": 883329.0}, {"date": "2026-08-05", "close": 1.61, "volume": 692344.0}, {"date": "2026-08-06", "close": 1.6, "volume": 741487.0}, {"date": "2026-08-07", "close": 1.635, "volume": 711324.0}], "refreshing": true}