{"ticker": "MSN", "overview": {"cik": "32621", "ticker": "MSN", "name": "EMERSON RADIO CORP", "industry": "Household Audio & Video Equipment", "country": "United States", "sic": "3651", "announcements": [{"form": "10-K", "date": "2026-06-26", "title": "FORM 10-K", "accession": "0001437749-26-021828", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001437749-26-010151", "price_sensitive": true}, {"form": "ARS", "date": "2026-02-20", "title": "Form ARS", "accession": "0001437749-26-004925", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-20", "title": "FORM DEF 14A", "accession": "0001437749-26-004915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-17", "title": "FORM 10-Q", "accession": "0001437749-26-004337", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001437749-25-035162", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "FORM 10-Q", "accession": "0001437749-25-026922", "price_sensitive": true}, {"form": "10-K", "date": "2025-06-27", "title": "FORM 10-K", "accession": "0001437749-25-021421", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-25", "title": "FORM 8-K", "accession": "0001437749-25-009201", "price_sensitive": true}, {"form": "ARS", "date": "2025-02-18", "title": "Form ARS", "accession": "0001437749-25-004113", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-18", "title": "FORM DEF 14A", "accession": "0001437749-25-004112", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-14", "title": "FORM 10-Q", "accession": "0001437749-25-003986", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-14", "title": "FORM 10-Q", "accession": "0001437749-24-035287", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-14", "title": "FORM 10-Q", "accession": "0001437749-24-026775", "price_sensitive": true}, {"form": "10-K", "date": "2024-06-27", "title": "FORM 10-K", "accession": "0001437749-24-021403", "price_sensitive": true}, {"form": "10-Q/A", "date": "2024-06-26", "title": "FORM 10-Q/A", "accession": "0001437749-24-021264", "price_sensitive": false}, {"form": "8-K", "date": "2024-05-09", "title": "FORM 8-K", "accession": "0001437749-24-015685", "price_sensitive": true}, {"form": "8-K", "date": "2024-03-27", "title": "FORM 8-K", "accession": "0001437749-24-009604", "price_sensitive": true}, {"form": "DEF 14A", "date": "2024-02-21", "title": "FORM DEF 14A", "accession": "0001437749-24-005057", "price_sensitive": false}, {"form": "10-Q", "date": "2024-02-20", "title": "FORM 10-Q", "accession": "0001437749-24-004822", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2024-02-14", "title": "FORM NT 10-Q", "accession": "0001437749-24-004153", "price_sensitive": false}, {"form": "8-K/A", "date": "2024-01-10", "title": "FORM 8-K/A", "accession": "0001437749-24-001106", "price_sensitive": false}, {"form": "8-K", "date": "2024-01-04", "title": "FORM 8-K", "accession": "0001437749-24-000567", "price_sensitive": true}, {"form": "8-K", "date": "2023-11-29", "title": "FORM 8-K", "accession": "0001437749-23-033172", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-14", "title": "FORM 10-Q", "accession": "0001437749-23-031952", "price_sensitive": true}]}, "description": "EMERSON RADIO CORP trades as MSN on the NYSE American and is registered in the United States, classified under Household Audio & Video Equipment (SIC 3651). Privy Trades holds 99 insider filings for the company, from July 2003 to May 2011. Across those, 9 insiders disclosed 57 open-market purchases totalling $22.18M against 12 sales totalling $52.59M. The most recent filing on record is dated 26 September 2017.", "exchange": "NYSE American", "stats": {"buy_n": 57, "buy_sum": 22178718.022, "sell_n": 12, "sell_sum": 52593093.77, "net": -30414375.748000003, "insiders": 9, "first_date": "2003-07-25", "last_date": "2011-05-31"}, "metrics": {"ticker": "MSN", "has_prices": true, "as_of": "2026-10-08", "last": 0.3999, "prev_close": 0.392, "change": 0.007899999999999963, "change_pct": 0.0201530612244897, "session_volume": 77316.0, "vwap_5": 0.392499153058106, "vwap_20": 0.45295782408312374, "vwap_60": 0.4636420331094643, "vwap_250": 0.5617709213295643, "high_52w": 0.5257, "low_52w": 0.3436, "avg_volume_20": 230211.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001209191-17-054717", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Wing On Christopher Ho", "who_key": "Ho Wing On Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on MSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919117054717/0001209191-17-054717-index.htm", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787500}, {"id": "0001209191-17-054718", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Accolade (PTC) Inc.", "who_key": "Accolade (PTC) Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider files routine paperwork on MSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919117054718/0001209191-17-054718-index.htm", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787500}, {"id": "0000899243-16-028997", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Accolade (PTC) Inc.", "who_key": "Accolade (PTC) Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "10% owner files routine paperwork on MSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000089924316028997/0000899243-16-028997-index.htm", "trade_date": "2016-08-15", "timestamp": "2016-08-15", "mins": 5373580}, {"id": "0000899243-16-028998", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Wing On Christopher Ho", "who_key": "Ho Wing On Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Director files routine paperwork on MSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000089924316028998/0000899243-16-028998-index.htm", "trade_date": "2016-08-15", "timestamp": "2016-08-15", "mins": 5373580}, {"id": "0000948046-13-000053", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "10% owner files routine paperwork on MSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804613000053/0000948046-13-000053-index.htm", "trade_date": "2013-04-02", "timestamp": "2013-04-02", "mins": 7146220}, {"id": "0000948046-12-000001", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 15631.1296, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "10% owner files routine paperwork on MSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804612000001/0000948046-12-000001-index.htm", "trade_date": "2012-01-06", "timestamp": "2012-01-06", "mins": 7797100}, {"id": "0000948046-11-000092", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15417.192000000001, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Major holder piles $15K into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804611000092/0000948046-11-000092-index.htm", "trade_date": "2011-05-31", "timestamp": "2011-05-31", "mins": 8113900}, {"id": "0000948046-11-000001", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4899.84, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Major holder piles $5K into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804611000001/0000948046-11-000001-index.htm", "trade_date": "2010-12-17", "timestamp": "2010-12-17", "mins": 8351500}, {"id": "0001140361-10-037178", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Greenfield Pitts", "who_key": "Pitts Greenfield", "role": "Former Director & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 60093.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The money boss sells $60K of MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000114036110037178/0001140361-10-037178-index.htm", "trade_date": "2010-09-13", "timestamp": "2010-09-13", "mins": 8488300}, {"id": "0001209191-08-013730", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Greenfield Pitts", "who_key": "Pitts Greenfield", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11600.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "MSN lands $12K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919108013730/0001209191-08-013730-index.htm", "trade_date": "2008-02-25", "timestamp": "2008-02-25", "mins": 9828940}, {"id": "0000905148-07-006356", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7257948.03, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "3 insiders now buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514807006356/0000905148-07-006356-index.htm", "trade_date": "2007-09-21", "timestamp": "2007-09-21", "mins": 10055020}, {"id": "0001209191-07-049749", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Greenfield Pitts", "who_key": "Pitts Greenfield", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37530.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919107049749/0001209191-07-049749-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105420}, {"id": "0001209191-07-050257", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Norbert R. Wirsching", "who_key": "Wirsching Norbert R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2734.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "MSN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919107050257/0001209191-07-050257-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105420}, {"id": "0000905148-06-005743", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 586864.16, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005743/0000905148-06-005743-index.htm", "trade_date": "2006-09-13", "timestamp": "2006-09-13", "mins": 10592140}, {"id": "0000905148-06-005688", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 152500.0, "score": 36.3, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005688/0000905148-06-005688-index.htm", "trade_date": "2006-09-08", "timestamp": "2006-09-08", "mins": 10599340}, {"id": "0000905148-06-005532", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 180326.75, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "5 insiders now buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005532/0000905148-06-005532-index.htm", "trade_date": "2006-08-29", "timestamp": "2006-08-29", "mins": 10613740}, {"id": "0000905148-06-005406", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 250631.64, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005406/0000905148-06-005406-index.htm", "trade_date": "2006-08-21", "timestamp": "2006-08-21", "mins": 10625260}, {"id": "0000905148-06-005300", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 154048.0, "score": 36.3, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005300/0000905148-06-005300-index.htm", "trade_date": "2006-08-09", "timestamp": "2006-08-09", "mins": 10642540}, {"id": "0000905148-06-005218", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 355396.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005218/0000905148-06-005218-index.htm", "trade_date": "2006-08-04", "timestamp": "2006-08-04", "mins": 10649740}, {"id": "0000905148-06-005159", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 387281.07, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005159/0000905148-06-005159-index.htm", "trade_date": "2006-08-02", "timestamp": "2006-08-02", "mins": 10652620}, {"id": "0000905148-06-005100", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 69079.16, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "5 insiders now buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005100/0000905148-06-005100-index.htm", "trade_date": "2006-08-01", "timestamp": "2006-08-01", "mins": 10654060}, {"id": "0000905148-06-005052", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 319978.5, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "5 insiders pile into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005052/0000905148-06-005052-index.htm", "trade_date": "2006-07-26", "timestamp": "2006-07-26", "mins": 10662700}, {"id": "0000905148-06-004973", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 1260000.0, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004973/0000905148-06-004973-index.htm", "trade_date": "2006-07-21", "timestamp": "2006-07-21", "mins": 10669900}, {"id": "0000905148-06-004891", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 81084.78, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "The whole bench is buying MSN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004891/0000905148-06-004891-index.htm", "trade_date": "2006-07-13", "timestamp": "2006-07-13", "mins": 10681420}, {"id": "0000905148-06-004740", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2534784.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "MSN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004740/0000905148-06-004740-index.htm", "trade_date": "2006-06-30", "timestamp": "2006-06-30", "mins": 10700140}, {"id": "0000905148-06-004771", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 2534784.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "MSN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004771/0000905148-06-004771-index.htm", "trade_date": "2006-06-30", "timestamp": "2006-06-30", "mins": 10700140}, {"id": "0000905148-06-004664", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 100329.56999999999, "score": 34.1, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004664/0000905148-06-004664-index.htm", "trade_date": "2006-06-26", "timestamp": "2006-06-26", "mins": 10705900}, {"id": "0000905148-06-004535", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 168301.0, "score": 36.8, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004535/0000905148-06-004535-index.htm", "trade_date": "2006-06-23", "timestamp": "2006-06-23", "mins": 10710220}, {"id": "0000905148-06-004497", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 316773.8, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004497/0000905148-06-004497-index.htm", "trade_date": "2006-06-21", "timestamp": "2006-06-21", "mins": 10713100}, {"id": "0000905148-06-004472", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 198178.97, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "5 insiders now buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004472/0000905148-06-004472-index.htm", "trade_date": "2006-06-16", "timestamp": "2006-06-16", "mins": 10720300}], "recent_buys": [{"id": "0000948046-11-000092", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15417.192000000001, "score": 27.1, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Major holder piles $15K into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804611000092/0000948046-11-000092-index.htm", "trade_date": "2011-05-31", "timestamp": "2011-05-31", "mins": 8113900}, {"id": "0000948046-11-000001", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4899.84, "score": 21.8, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Major holder piles $5K into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804611000001/0000948046-11-000001-index.htm", "trade_date": "2010-12-17", "timestamp": "2010-12-17", "mins": 8351500}, {"id": "0001209191-08-013730", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Greenfield Pitts", "who_key": "Pitts Greenfield", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11600.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "MSN lands $12K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919108013730/0001209191-08-013730-index.htm", "trade_date": "2008-02-25", "timestamp": "2008-02-25", "mins": 9828940}, {"id": "0000905148-07-006356", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 7257948.03, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "3 insiders now buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514807006356/0000905148-07-006356-index.htm", "trade_date": "2007-09-21", "timestamp": "2007-09-21", "mins": 10055020}, {"id": "0001209191-07-050257", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Norbert R. Wirsching", "who_key": "Wirsching Norbert R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2734.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "MSN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919107050257/0001209191-07-050257-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105420}, {"id": "0001209191-07-049749", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Greenfield Pitts", "who_key": "Pitts Greenfield", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37530.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919107049749/0001209191-07-049749-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105420}, {"id": "0000905148-06-005743", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 586864.16, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005743/0000905148-06-005743-index.htm", "trade_date": "2006-09-13", "timestamp": "2006-09-13", "mins": 10592140}, {"id": "0000905148-06-005688", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 152500.0, "score": 36.3, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005688/0000905148-06-005688-index.htm", "trade_date": "2006-09-08", "timestamp": "2006-09-08", "mins": 10599340}, {"id": "0000905148-06-005532", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 180326.75, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "5 insiders now buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005532/0000905148-06-005532-index.htm", "trade_date": "2006-08-29", "timestamp": "2006-08-29", "mins": 10613740}, {"id": "0000905148-06-005406", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 250631.64, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005406/0000905148-06-005406-index.htm", "trade_date": "2006-08-21", "timestamp": "2006-08-21", "mins": 10625260}, {"id": "0000905148-06-005300", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 154048.0, "score": 36.3, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "That makes 5 insiders into MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005300/0000905148-06-005300-index.htm", "trade_date": "2006-08-09", "timestamp": "2006-08-09", "mins": 10642540}, {"id": "0000905148-06-005218", "src": "INSIDERS", "ticker": "MSN", "cik": "32621", "company": "EMERSON RADIO CORP", "company_raw": "EMERSON RADIO CORP", "who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 355396.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Household Audio & Video Equipment", "country": "United States", "headline": "Insider cluster: 5 buying MSN", "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005218/0000905148-06-005218-index.htm", "trade_date": "2006-08-04", "timestamp": "2006-08-04", "mins": 10649740}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Emerson Radio Corporation Common Stock", "new_value": "EMERSON RADIO CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000032621", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000032621", "applied": 1, "detected_at": "2026-10-26T02:17:55.059413"}]}, "key_people": [{"who": "Geoffrey P. Jurick", "who_key": "JURICK GEOFFREY P", "role": "Chairman of the Bd, CEO & Pres, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 52000000.0, "net": -52000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52000000.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000112528205006351/0001125282-05-006351-index.htm"}], "latest": {"action": "SELL", "amount": 52000000.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000112528205006351/0001125282-05-006351-index.htm"}}, {"who": "Grande Holdings Ltd.", "who_key": "GRANDE HOLDINGS LTD.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 22068336.990000002, "sold": 0, "net": 22068336.990000002, "trades": 49, "top_score": 58.3, "lean": "buying", "history": [{"action": "BUY", "amount": 7257948.03, "date": "2007-09-21", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514807006356/0000905148-07-006356-index.htm"}, {"action": "BUY", "amount": 586864.16, "date": "2006-09-13", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005743/0000905148-06-005743-index.htm"}, {"action": "BUY", "amount": 152500.0, "date": "2006-09-08", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005688/0000905148-06-005688-index.htm"}, {"action": "BUY", "amount": 180326.75, "date": "2006-08-29", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005532/0000905148-06-005532-index.htm"}, {"action": "BUY", "amount": 250631.64, "date": "2006-08-21", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005406/0000905148-06-005406-index.htm"}, {"action": "BUY", "amount": 154048.0, "date": "2006-08-09", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005300/0000905148-06-005300-index.htm"}, {"action": "BUY", "amount": 355396.0, "date": "2006-08-04", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005218/0000905148-06-005218-index.htm"}, {"action": "BUY", "amount": 387281.07, "date": "2006-08-02", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005159/0000905148-06-005159-index.htm"}, {"action": "BUY", "amount": 69079.16, "date": "2006-08-01", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005100/0000905148-06-005100-index.htm"}, {"action": "BUY", "amount": 319978.5, "date": "2006-07-26", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806005052/0000905148-06-005052-index.htm"}, {"action": "BUY", "amount": 1260000.0, "date": "2006-07-21", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004973/0000905148-06-004973-index.htm"}, {"action": "BUY", "amount": 81084.78, "date": "2006-07-13", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004891/0000905148-06-004891-index.htm"}, {"action": "BUY", "amount": 2534784.0, "date": "2006-06-30", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004740/0000905148-06-004740-index.htm"}, {"action": "BUY", "amount": 2534784.0, "date": "2006-06-30", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004771/0000905148-06-004771-index.htm"}, {"action": "BUY", "amount": 100329.56999999999, "date": "2006-06-26", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004664/0000905148-06-004664-index.htm"}, {"action": "BUY", "amount": 168301.0, "date": "2006-06-23", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004535/0000905148-06-004535-index.htm"}, {"action": "BUY", "amount": 316773.8, "date": "2006-06-21", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004497/0000905148-06-004497-index.htm"}, {"action": "BUY", "amount": 198178.97, "date": "2006-06-16", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004472/0000905148-06-004472-index.htm"}, {"action": "BUY", "amount": 374547.0, "date": "2006-06-14", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004432/0000905148-06-004432-index.htm"}, {"action": "BUY", "amount": 253875.06, "date": "2006-06-12", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004392/0000905148-06-004392-index.htm"}, {"action": "BUY", "amount": 252915.77, "date": "2006-06-08", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004354/0000905148-06-004354-index.htm"}, {"action": "BUY", "amount": 196229.72, "date": "2006-06-06", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004300/0000905148-06-004300-index.htm"}, {"action": "BUY", "amount": 241232.76, "date": "2006-06-02", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004241/0000905148-06-004241-index.htm"}, {"action": "BUY", "amount": 78501.2, "date": "2006-05-31", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004199/0000905148-06-004199-index.htm"}, {"action": "BUY", "amount": 61888.4, "date": "2006-05-30", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514806004180/0000905148-06-004180-index.htm"}], "latest": {"action": "BUY", "amount": 7257948.03, "date": "2007-09-21", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000090514807006356/0000905148-07-006356-index.htm"}}, {"who": "John J. Raab", "who_key": "RAAB JOHN J", "role": "Executive Vice President - Int", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 359109.17, "net": -359109.17, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105003.77, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919103014310/0001209191-03-014310-index.htm"}, {"action": "SELL", "amount": 134182.4, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919103014032/0001209191-03-014032-index.htm"}, {"action": "SELL", "amount": 119923.0, "date": "2003-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919103013958/0001209191-03-013958-index.htm"}], "latest": {"action": "SELL", "amount": 105003.77, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919103014310/0001209191-03-014310-index.htm"}}, {"who": "Jerome H. Farnum", "who_key": "FARNUM JEROME H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 129341.0, "net": -129341.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6400.0, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000112528206001380/0001125282-06-001380-index.htm"}, {"action": "SELL", "amount": 16680.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547705000617/0001005477-05-000617-index.htm"}, {"action": "SELL", "amount": 1750.0, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547705000601/0001005477-05-000601-index.htm"}, {"action": "SELL", "amount": 15250.0, "date": "2004-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547704004187/0001005477-04-004187-index.htm"}, {"action": "SELL", "amount": 25352.0, "date": "2003-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919103025126/0001209191-03-025126-index.htm"}, {"action": "SELL", "amount": 63909.0, "date": "2003-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919103014185/0001209191-03-014185-index.htm"}], "latest": {"action": "SELL", "amount": 6400.0, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000112528206001380/0001125282-06-001380-index.htm"}}, {"who": "Greenfield Pitts", "who_key": "Pitts Greenfield", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49130.0, "sold": 60093.6, "net": -10963.599999999999, "trades": 3, "top_score": 45.7, "lean": "selling", "history": [{"action": "SELL", "amount": 60093.6, "date": "2010-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000114036110037178/0001140361-10-037178-index.htm"}, {"action": "BUY", "amount": 11600.0, "date": "2008-02-25", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919108013730/0001209191-08-013730-index.htm"}, {"action": "BUY", "amount": 37530.0, "date": "2007-08-17", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000120919107049749/0001209191-07-049749-index.htm"}], "latest": {"action": "SELL", "amount": 60093.6, "date": "2010-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000114036110037178/0001140361-10-037178-index.htm"}}, {"who": "Robert Hall Brown Jr", "who_key": "Brown Robert Hall JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 44550.0, "net": -44550.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44550.0, "date": "2004-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547704003001/0001005477-04-003001-index.htm"}], "latest": {"action": "SELL", "amount": 44550.0, "date": "2004-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547704003001/0001005477-04-003001-index.htm"}}, {"who": "Herbert A. Morey", "who_key": "Morey Herbert A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 38200.0, "sold": 0, "net": 38200.0, "trades": 3, "top_score": 44.8, "lean": "buying", "history": [{"action": "BUY", "amount": 6800.0, "date": "2004-12-16", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547704004527/0001005477-04-004527-index.htm"}, {"action": "BUY", "amount": 15300.0, "date": "2004-12-01", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547704004343/0001005477-04-004343-index.htm"}, {"action": "BUY", "amount": 16100.0, "date": "2004-11-18", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547704004181/0001005477-04-004181-index.htm"}], "latest": {"action": "BUY", "amount": 6800.0, "date": "2004-12-16", "score": 28.7, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000100547704004527/0001005477-04-004527-index.htm"}}, {"who": "Deutsche BANK AG\\", "who_key": "DEUTSCHE BANK AG\\", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 20317.032, "sold": 0, "net": 20317.032, "trades": 2, "top_score": 27.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15417.192000000001, "date": "2011-05-31", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804611000092/0000948046-11-000092-index.htm"}, {"action": "BUY", "amount": 4899.84, "date": "2010-12-17", "score": 21.8, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804611000001/0000948046-11-000001-index.htm"}], "latest": {"action": "BUY", "amount": 15417.192000000001, "date": "2011-05-31", "score": 27.1, "source_url": "https://www.sec.gov/Archives/edgar/data/32621/000094804611000092/0000948046-11-000092-index.htm"}}], "activity": [], "announcements": [{"form": "10-K", "date": "2026-06-26", "title": "FORM 10-K", "accession": "0001437749-26-021828", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "FORM 8-K", "accession": "0001437749-26-010151", "price_sensitive": true}, {"form": "ARS", "date": "2026-02-20", "title": "Form ARS", "accession": "0001437749-26-004925", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-20", "title": "FORM DEF 14A", "accession": "0001437749-26-004915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-17", "title": "FORM 10-Q", "accession": "0001437749-26-004337", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001437749-25-035162", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "FORM 10-Q", "accession": "0001437749-25-026922", "price_sensitive": true}, {"form": "10-K", "date": "2025-06-27", "title": "FORM 10-K", "accession": "0001437749-25-021421", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-25", "title": "FORM 8-K", "accession": "0001437749-25-009201", "price_sensitive": true}, {"form": "ARS", "date": "2025-02-18", "title": "Form ARS", "accession": "0001437749-25-004113", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-18", "title": "FORM DEF 14A", "accession": "0001437749-25-004112", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-14", "title": "FORM 10-Q", "accession": "0001437749-25-003986", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-14", "title": "FORM 10-Q", "accession": "0001437749-24-035287", "price_sensitive": true}, {"form": "10-Q", "date": "2024-08-14", "title": "FORM 10-Q", "accession": "0001437749-24-026775", "price_sensitive": true}, {"form": "10-K", "date": "2024-06-27", "title": "FORM 10-K", "accession": "0001437749-24-021403", "price_sensitive": true}, {"form": "10-Q/A", "date": "2024-06-26", "title": "FORM 10-Q/A", "accession": "0001437749-24-021264", "price_sensitive": false}, {"form": "8-K", "date": "2024-05-09", "title": "FORM 8-K", "accession": "0001437749-24-015685", "price_sensitive": true}, {"form": "8-K", "date": "2024-03-27", "title": "FORM 8-K", "accession": "0001437749-24-009604", "price_sensitive": true}, {"form": "DEF 14A", "date": "2024-02-21", "title": "FORM DEF 14A", "accession": "0001437749-24-005057", "price_sensitive": false}, {"form": "10-Q", "date": "2024-02-20", "title": "FORM 10-Q", "accession": "0001437749-24-004822", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2024-02-14", "title": "FORM NT 10-Q", "accession": "0001437749-24-004153", "price_sensitive": false}, {"form": "8-K/A", "date": "2024-01-10", "title": "FORM 8-K/A", "accession": "0001437749-24-001106", "price_sensitive": false}, {"form": "8-K", "date": "2024-01-04", "title": "FORM 8-K", "accession": "0001437749-24-000567", "price_sensitive": true}, {"form": "8-K", "date": "2023-11-29", "title": "FORM 8-K", "accession": "0001437749-23-033172", "price_sensitive": true}, {"form": "10-Q", "date": "2023-11-14", "title": "FORM 10-Q", "accession": "0001437749-23-031952", "price_sensitive": true}], "performance": {"ticker": "MSN", "has_prices": true, "summary": {"n": 57, "avg": -0.6001000000000004, "win_rate": 0.0, "best": -0.6001000000000001, "worst": -0.6001000000000001, "as_of": "2026-10-08"}, "buys": [{"who": "DEUTSCHE BANK AG\\", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15417.192000000001, "date": "2011-05-31", "score": 27.1, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "DEUTSCHE BANK AG\\", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4899.84, "date": "2010-12-17", "score": 21.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "Pitts Greenfield", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 11600.0, "date": "2008-02-25", "score": 45.7, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 7257948.03, "date": "2007-09-21", "score": 58.3, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "Wirsching Norbert R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2734.0, "date": "2007-08-17", "score": 26.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "Pitts Greenfield", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 37530.0, "date": "2007-08-17", "score": 41.5, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 586864.16, "date": "2006-09-13", "score": 43.4, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 152500.0, "date": "2006-09-08", "score": 36.3, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 180326.75, "date": "2006-08-29", "score": 37.2, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 250631.64, "date": "2006-08-21", "score": 38.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 154048.0, "date": "2006-08-09", "score": 36.3, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 355396.0, "date": "2006-08-04", "score": 40.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 387281.07, "date": "2006-08-02", "score": 41.1, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 69079.16, "date": "2006-08-01", "score": 32.2, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 319978.5, "date": "2006-07-26", "score": 40.2, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 1260000.0, "date": "2006-07-21", "score": 47.7, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 81084.78, "date": "2006-07-13", "score": 33.0, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2534784.0, "date": "2006-06-30", "score": 51.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 2534784.0, "date": "2006-06-30", "score": 51.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100329.56999999999, "date": "2006-06-26", "score": 34.1, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 168301.0, "date": "2006-06-23", "score": 36.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 316773.8, "date": "2006-06-21", "score": 40.1, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 198178.97, "date": "2006-06-16", "score": 37.6, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 374547.0, "date": "2006-06-14", "score": 41.0, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 253875.06, "date": "2006-06-12", "score": 38.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 252915.77, "date": "2006-06-08", "score": 38.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 196229.72, "date": "2006-06-06", "score": 37.6, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 241232.76, "date": "2006-06-02", "score": 38.7, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 78501.2, "date": "2006-05-31", "score": 32.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 61888.4, "date": "2006-05-30", "score": 31.6, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 180900.3, "date": "2006-05-26", "score": 37.2, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 221371.5, "date": "2006-05-24", "score": 38.2, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 136277.68, "date": "2006-05-22", "score": 35.7, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 203202.0, "date": "2006-05-18", "score": 37.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 169199.0, "date": "2006-05-17", "score": 36.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 212975.4, "date": "2006-05-15", "score": 38.0, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 335418.4, "date": "2006-05-10", "score": 40.4, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 172200.0, "date": "2006-05-08", "score": 36.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 314489.88, "date": "2006-05-04", "score": 40.1, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 33000.0, "date": "2006-04-28", "score": 28.4, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 22440.0, "date": "2006-04-26", "score": 26.4, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 100704.01, "date": "2006-04-25", "score": 34.1, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 95859.0, "date": "2006-04-20", "score": 33.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 96100.0, "date": "2006-04-19", "score": 33.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48199.5, "date": "2006-04-17", "score": 32.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48199.5, "date": "2006-04-12", "score": 32.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32800.0, "date": "2006-04-11", "score": 30.9, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 221260.0, "date": "2006-03-17", "score": 40.7, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9184.0, "date": "2006-03-14", "score": 24.6, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 40672.0, "date": "2006-03-08", "score": 32.0, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 57280.0, "date": "2006-03-06", "score": 33.7, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 80250.0, "date": "2006-03-02", "score": 35.4, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47539.8, "date": "2006-02-28", "score": 32.8, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "GRANDE HOLDINGS LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 821335.6799999999, "date": "2006-02-15", "score": 47.5, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "Morey Herbert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6800.0, "date": "2004-12-16", "score": 28.7, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "Morey Herbert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15300.0, "date": "2004-12-01", "score": 44.5, "ref_price": 1.0, "return": -0.6001000000000001}, {"who": "Morey Herbert A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16100.0, "date": "2004-11-18", "score": 44.8, "ref_price": 1.0, "return": -0.6001000000000001}]}, "price_series": [{"date": "2016-10-10", "close": 1.0, "volume": 38603.0}, {"date": "2016-10-11", "close": 0.9401, "volume": 42635.0}, {"date": "2016-10-12", "close": 0.95, "volume": 21282.0}, {"date": "2016-10-13", "close": 0.9604, "volume": 12618.0}, {"date": "2016-10-14", "close": 0.99, "volume": 4339.0}, {"date": "2016-10-17", "close": 0.966, "volume": 18644.0}, {"date": "2016-10-18", "close": 0.95, "volume": 14277.0}, {"date": "2016-10-19", "close": 0.9604, "volume": 30610.0}, {"date": "2016-10-20", "close": 0.96, "volume": 3836.0}, {"date": "2016-10-21", "close": 0.98, "volume": 2968.0}, {"date": "2016-10-24", "close": 0.94, "volume": 1056.0}, {"date": "2016-10-25", "close": 0.95, "volume": 3963.0}, {"date": "2016-10-26", "close": 0.982, "volume": 2259.0}, {"date": "2016-10-27", "close": 0.962, "volume": 6147.0}, {"date": "2016-10-28", "close": 0.9641, "volume": 1102.0}, {"date": "2016-10-31", "close": 0.9648, "volume": 5259.0}, {"date": "2016-11-01", "close": 0.97, "volume": 1720.0}, {"date": "2016-11-02", "close": 0.9492, "volume": 9816.0}, {"date": "2016-11-03", "close": 0.9212, "volume": 4440.0}, {"date": "2016-11-04", "close": 0.96, "volume": 11341.0}, {"date": "2016-11-07", "close": 0.91, "volume": 5167.0}, {"date": "2016-11-08", "close": 0.9604, "volume": 15881.0}, {"date": "2016-11-09", "close": 0.98, "volume": 13998.0}, {"date": "2016-11-10", "close": 0.929, "volume": 89887.0}, {"date": "2016-11-11", "close": 0.9048, "volume": 3946.0}, {"date": "2016-11-14", "close": 0.8551, "volume": 63024.0}, {"date": "2016-11-15", "close": 0.8001, "volume": 53184.0}, {"date": "2016-11-16", "close": 0.76, "volume": 129583.0}, {"date": "2016-11-17", "close": 0.78, "volume": 64947.0}, {"date": "2016-11-18", "close": 0.78, "volume": 11389.0}, {"date": "2016-11-21", "close": 0.777, "volume": 13146.0}, {"date": "2016-11-22", "close": 0.7806, "volume": 7274.0}, {"date": "2016-11-23", "close": 0.79, "volume": 26117.0}, {"date": "2016-11-25", "close": 0.8199, "volume": 3981.0}, {"date": "2016-11-28", "close": 0.78, "volume": 43834.0}, {"date": "2016-11-29", "close": 0.7951, "volume": 15850.0}, {"date": "2016-11-30", "close": 0.8099, "volume": 24246.0}, {"date": "2016-12-01", "close": 0.7938, "volume": 13289.0}, {"date": "2016-12-02", "close": 0.7901, "volume": 11765.0}, {"date": "2016-12-05", "close": 0.784, "volume": 15070.0}, {"date": "2016-12-06", "close": 0.79, "volume": 56124.0}, {"date": "2016-12-07", "close": 0.793, "volume": 16320.0}, {"date": "2016-12-08", "close": 0.8101, "volume": 10900.0}, {"date": "2016-12-09", "close": 0.82, "volume": 16994.0}, {"date": "2016-12-12", "close": 0.8459, "volume": 15162.0}, {"date": "2016-12-13", "close": 0.846, "volume": 14676.0}, {"date": "2016-12-14", "close": 0.8497, "volume": 2139.0}, {"date": "2016-12-15", "close": 0.84, "volume": 4113.0}, {"date": "2016-12-16", "close": 0.846, "volume": 19954.0}, {"date": "2016-12-19", "close": 0.9494, "volume": 243389.0}, {"date": "2016-12-20", "close": 1.0023, "volume": 72471.0}, {"date": "2016-12-21", "close": 1.0, "volume": 170206.0}, {"date": "2016-12-22", "close": 1.04, "volume": 36763.0}, {"date": "2016-12-23", "close": 0.96, "volume": 14102.0}, {"date": "2016-12-27", "close": 1.0, "volume": 55529.0}, {"date": "2016-12-28", "close": 1.02, "volume": 65592.0}, {"date": "2016-12-29", "close": 1.011, "volume": 47617.0}, {"date": "2016-12-30", "close": 1.05, "volume": 8331.0}, {"date": "2017-01-03", "close": 1.03, "volume": 42911.0}, {"date": "2017-01-04", "close": 1.04, "volume": 19910.0}, {"date": "2017-01-05", "close": 1.08, "volume": 10726.0}, {"date": "2017-01-06", "close": 1.0701, "volume": 17395.0}, {"date": "2017-01-09", "close": 1.0899, "volume": 12349.0}, {"date": "2017-01-10", "close": 1.1, "volume": 24814.0}, {"date": "2017-01-11", "close": 1.111, "volume": 52802.0}, {"date": "2017-01-12", "close": 1.12, "volume": 26439.0}, {"date": "2017-01-13", "close": 1.1, "volume": 8266.0}, {"date": "2017-01-17", "close": 1.07, "volume": 46418.0}, {"date": "2017-01-18", "close": 1.1, "volume": 9485.0}, {"date": "2017-01-19", "close": 1.06, "volume": 11325.0}, {"date": "2017-01-20", "close": 1.04, "volume": 23113.0}, {"date": "2017-01-23", "close": 1.06, "volume": 26583.0}, {"date": "2017-01-24", "close": 1.03, "volume": 12613.0}, {"date": "2017-01-25", "close": 1.07, "volume": 24877.0}, {"date": "2017-01-26", "close": 1.0797, "volume": 6311.0}, {"date": "2017-01-27", "close": 1.06, "volume": 8616.0}, {"date": "2017-01-30", "close": 1.09, "volume": 14262.0}, {"date": "2017-01-31", "close": 1.12, "volume": 76083.0}, {"date": "2017-02-01", "close": 1.1101, "volume": 7785.0}, {"date": "2017-02-02", "close": 1.13, "volume": 20599.0}, {"date": "2017-02-03", "close": 1.12, "volume": 61245.0}, {"date": "2017-02-06", "close": 1.1, "volume": 34498.0}, {"date": "2017-02-07", "close": 1.12, "volume": 22037.0}, {"date": "2017-02-08", "close": 1.1299, "volume": 10711.0}, {"date": "2017-02-09", "close": 1.15, "volume": 19518.0}, {"date": "2017-02-10", "close": 1.14, "volume": 17477.0}, {"date": "2017-02-13", "close": 1.12, "volume": 17727.0}, {"date": "2017-02-14", "close": 1.1499, "volume": 237475.0}, {"date": "2017-02-15", "close": 1.16, "volume": 70267.0}, {"date": "2017-02-16", "close": 1.16, "volume": 52356.0}, {"date": "2017-02-17", "close": 1.16, "volume": 10679.0}, {"date": "2017-02-21", "close": 1.11, "volume": 45614.0}, {"date": "2017-02-22", "close": 1.2, "volume": 62902.0}, {"date": "2017-02-23", "close": 1.2292, "volume": 74460.0}, {"date": "2017-02-24", "close": 1.2201, "volume": 25331.0}, {"date": "2017-02-27", "close": 1.29, "volume": 49795.0}, {"date": "2017-02-28", "close": 1.25, "volume": 38817.0}, {"date": "2017-03-01", "close": 1.28, "volume": 65778.0}, {"date": "2017-03-02", "close": 1.2999, "volume": 32695.0}, {"date": "2017-03-03", "close": 1.3, "volume": 37678.0}, {"date": "2017-03-06", "close": 1.3001, "volume": 15333.0}, {"date": "2017-03-07", "close": 1.32, "volume": 18617.0}, {"date": "2017-03-08", "close": 1.26, "volume": 34751.0}, {"date": "2017-03-09", "close": 1.26, "volume": 10697.0}, {"date": "2017-03-10", "close": 1.26, "volume": 15427.0}, {"date": "2017-03-13", "close": 1.27, "volume": 4704.0}, {"date": "2017-03-14", "close": 1.28, "volume": 18543.0}, {"date": "2017-03-15", "close": 1.26, "volume": 17768.0}, {"date": "2017-03-16", "close": 1.29, "volume": 47207.0}, {"date": "2017-03-17", "close": 1.25, "volume": 33896.0}, {"date": "2017-03-20", "close": 1.3, "volume": 32485.0}, {"date": "2017-03-21", "close": 1.3, "volume": 33868.0}, {"date": "2017-03-22", "close": 1.3, "volume": 29531.0}, {"date": "2017-03-23", "close": 1.2801, "volume": 24810.0}, {"date": "2017-03-24", "close": 1.2899, "volume": 7805.0}, {"date": "2017-03-27", "close": 1.29, "volume": 14062.0}, {"date": "2017-03-28", "close": 1.31, "volume": 32185.0}, {"date": "2017-03-29", "close": 1.34, "volume": 24130.0}, {"date": "2017-03-30", "close": 1.35, "volume": 22873.0}, {"date": "2017-03-31", "close": 1.36, "volume": 26683.0}, {"date": "2017-04-03", "close": 1.27, "volume": 42812.0}, {"date": "2017-04-04", "close": 1.25, "volume": 24068.0}, {"date": "2017-04-05", "close": 1.25, "volume": 7579.0}, {"date": "2017-04-06", "close": 1.2912, "volume": 19028.0}, {"date": "2017-04-07", "close": 1.28, "volume": 17280.0}, {"date": "2017-04-10", "close": 1.27, "volume": 2706.0}, {"date": "2017-04-11", "close": 1.28, "volume": 2075.0}, {"date": "2017-04-12", "close": 1.3, "volume": 282.0}, {"date": "2017-04-13", "close": 1.27, "volume": 19022.0}, {"date": "2017-04-17", "close": 1.25, "volume": 23359.0}, {"date": "2017-04-18", "close": 1.23, "volume": 6294.0}, {"date": "2017-04-19", "close": 1.15, "volume": 54310.0}, {"date": "2017-04-20", "close": 1.28, "volume": 51108.0}, {"date": "2017-04-21", "close": 1.2, "volume": 16646.0}, {"date": "2017-04-24", "close": 1.22, "volume": 23974.0}, {"date": "2017-04-25", "close": 1.18, "volume": 8636.0}, {"date": "2017-04-26", "close": 1.22, "volume": 26616.0}, {"date": "2017-04-27", "close": 1.22, "volume": 4283.0}, {"date": "2017-04-28", "close": 1.2478, "volume": 14793.0}, {"date": "2017-05-01", "close": 1.2529, "volume": 83787.0}, {"date": "2017-05-02", "close": 1.2501, "volume": 54105.0}, {"date": "2017-05-03", "close": 1.24, "volume": 4275.0}, {"date": "2017-05-04", "close": 1.27, "volume": 8626.0}, {"date": "2017-05-05", "close": 1.28, "volume": 2260.0}, {"date": "2017-05-08", "close": 1.28, "volume": 1315.0}, {"date": "2017-05-09", "close": 1.28, "volume": 5217.0}, {"date": "2017-05-10", "close": 1.2601, "volume": 12608.0}, {"date": "2017-05-11", "close": 1.25, "volume": 11348.0}, {"date": "2017-05-12", "close": 1.26, "volume": 22483.0}, {"date": "2017-05-15", "close": 1.27, "volume": 13815.0}, {"date": "2017-05-16", "close": 1.25, "volume": 27205.0}, {"date": "2017-05-17", "close": 1.27, "volume": 7110.0}, {"date": "2017-05-18", "close": 1.2101, "volume": 40379.0}, {"date": "2017-05-19", "close": 1.27, "volume": 6873.0}, {"date": "2017-05-22", "close": 1.31, "volume": 31885.0}, {"date": "2017-05-23", "close": 1.2901, "volume": 18411.0}, {"date": "2017-05-24", "close": 1.29, "volume": 17156.0}, {"date": "2017-05-25", "close": 1.3165, "volume": 1694.0}, {"date": "2017-05-26", "close": 1.32, "volume": 3352.0}, {"date": "2017-05-30", "close": 1.31, "volume": 26611.0}, {"date": "2017-05-31", "close": 1.31, "volume": 18154.0}, {"date": "2017-06-01", "close": 1.33, "volume": 23919.0}, {"date": "2017-06-02", "close": 1.3599, "volume": 6986.0}, {"date": "2017-06-05", "close": 1.3497, "volume": 2536.0}, {"date": "2017-06-06", "close": 1.3418, "volume": 2336.0}, {"date": "2017-06-07", "close": 1.3401, "volume": 3207.0}, {"date": "2017-06-08", "close": 1.35, "volume": 22907.0}, {"date": "2017-06-09", "close": 1.39, "volume": 21278.0}, {"date": "2017-06-12", "close": 1.38, "volume": 23741.0}, {"date": "2017-06-13", "close": 1.3731, "volume": 444.0}, {"date": "2017-06-14", "close": 1.3921, "volume": 6605.0}, {"date": "2017-06-15", "close": 1.41, "volume": 3802.0}, {"date": "2017-06-16", "close": 1.39, "volume": 4887.0}, {"date": "2017-06-19", "close": 1.3801, "volume": 13313.0}, {"date": "2017-06-20", "close": 1.38, "volume": 7253.0}, {"date": "2017-06-21", "close": 1.37, "volume": 10377.0}, {"date": "2017-06-22", "close": 1.39, "volume": 1527.0}, {"date": "2017-06-23", "close": 1.4, "volume": 32783.0}, {"date": "2017-06-26", "close": 1.41, "volume": 41438.0}, {"date": "2017-06-27", "close": 1.39, "volume": 4243.0}, {"date": "2017-06-28", "close": 1.4, "volume": 5882.0}, {"date": "2017-06-29", "close": 1.3601, "volume": 8824.0}, {"date": "2017-06-30", "close": 1.3901, "volume": 10293.0}, {"date": "2017-07-03", "close": 1.3948, "volume": 5523.0}, {"date": "2017-07-05", "close": 1.4, "volume": 20798.0}, {"date": "2017-07-06", "close": 1.35, "volume": 19166.0}, {"date": "2017-07-07", "close": 1.38, "volume": 14421.0}, {"date": "2017-07-10", "close": 1.385, "volume": 8633.0}, {"date": "2017-07-11", "close": 1.39, "volume": 5094.0}, {"date": "2017-07-12", "close": 1.39, "volume": 2412.0}, {"date": "2017-07-13", "close": 1.4001, "volume": 7150.0}, {"date": "2017-07-14", "close": 1.32, "volume": 36163.0}, {"date": "2017-07-17", "close": 1.29, "volume": 8478.0}, {"date": "2017-07-18", "close": 1.31, "volume": 17265.0}, {"date": "2017-07-19", "close": 1.35, "volume": 6026.0}, {"date": "2017-07-20", "close": 1.38, "volume": 4375.0}, {"date": "2017-07-21", "close": 1.3769, "volume": 5903.0}, {"date": "2017-07-24", "close": 1.3203, "volume": 17693.0}, {"date": "2017-07-25", "close": 1.3, "volume": 12631.0}, {"date": "2017-07-26", "close": 1.2705, "volume": 28781.0}, {"date": "2017-07-27", "close": 1.27, "volume": 36848.0}, {"date": "2017-07-28", "close": 1.2695, "volume": 9348.0}, {"date": "2017-07-31", "close": 1.27, "volume": 17560.0}, {"date": "2017-08-01", "close": 1.25, "volume": 12427.0}, {"date": "2017-08-02", "close": 1.2638, "volume": 3629.0}, {"date": "2017-08-03", "close": 1.29, "volume": 10530.0}, {"date": "2017-08-04", "close": 1.29, "volume": 2899.0}, {"date": "2017-08-07", "close": 1.24, "volume": 14423.0}, {"date": "2017-08-08", "close": 1.2261, "volume": 7956.0}, {"date": "2017-08-09", "close": 1.22, "volume": 4741.0}, {"date": "2017-08-10", "close": 1.23, "volume": 32494.0}, {"date": "2017-08-11", "close": 1.14, "volume": 3758.0}, {"date": "2017-08-14", "close": 1.3, "volume": 2388.0}, {"date": "2017-08-15", "close": 1.21, "volume": 23359.0}, {"date": "2017-08-16", "close": 1.22, "volume": 26622.0}, {"date": "2017-08-17", "close": 1.27, "volume": 47509.0}, {"date": "2017-08-18", "close": 1.26, "volume": 13042.0}, {"date": "2017-08-21", "close": 1.26, "volume": 16931.0}, {"date": "2017-08-22", "close": 1.24, "volume": 10730.0}, {"date": "2017-08-23", "close": 1.22, "volume": 22876.0}, {"date": "2017-08-24", "close": 1.24, "volume": 250571.0}, {"date": "2017-08-25", "close": 1.23, "volume": 58149.0}, {"date": "2017-08-28", "close": 1.16, "volume": 8582.0}, {"date": "2017-08-29", "close": 1.15, "volume": 45381.0}, {"date": "2017-08-30", "close": 1.13, "volume": 53001.0}, {"date": "2017-08-31", "close": 1.1, "volume": 36560.0}, {"date": "2017-09-01", "close": 1.0999, "volume": 24774.0}, {"date": "2017-09-05", "close": 1.19, "volume": 41516.0}, {"date": "2017-09-06", "close": 1.29, "volume": 137311.0}, {"date": "2017-09-07", "close": 1.24, "volume": 18037.0}, {"date": "2017-09-08", "close": 1.3, "volume": 26529.0}, {"date": "2017-09-11", "close": 1.3001, "volume": 9540.0}, {"date": "2017-09-12", "close": 1.33, "volume": 14898.0}, {"date": "2017-09-13", "close": 1.35, "volume": 58953.0}, {"date": "2017-09-14", "close": 1.33, "volume": 5703.0}, {"date": "2017-09-15", "close": 1.37, "volume": 10448.0}, {"date": "2017-09-18", "close": 1.37, "volume": 25824.0}, {"date": "2017-09-19", "close": 1.36, "volume": 35710.0}, {"date": "2017-09-20", "close": 1.3801, "volume": 12244.0}, {"date": "2017-09-21", "close": 1.39, "volume": 2873.0}, {"date": "2017-09-22", "close": 1.43, "volume": 18812.0}, {"date": "2017-09-25", "close": 1.36, "volume": 20956.0}, {"date": "2017-09-26", "close": 1.36, "volume": 26306.0}, {"date": "2017-09-27", "close": 1.42, "volume": 3721.0}, {"date": "2017-09-28", "close": 1.39, "volume": 4689.0}, {"date": "2017-09-29", "close": 1.34, "volume": 1496.0}, {"date": "2017-10-02", "close": 1.3499, "volume": 17419.0}, {"date": "2017-10-03", "close": 1.37, "volume": 41147.0}, {"date": "2017-10-04", "close": 1.33, "volume": 20918.0}, {"date": "2017-10-05", "close": 1.3799, "volume": 7237.0}, {"date": "2017-10-06", "close": 1.44, "volume": 45183.0}, {"date": "2017-10-09", "close": 1.42, "volume": 47109.0}, {"date": "2017-10-10", "close": 1.55, "volume": 550933.0}, {"date": "2017-10-11", "close": 1.4191, "volume": 121354.0}, {"date": "2017-10-12", "close": 1.4, "volume": 18579.0}, {"date": "2017-10-13", "close": 1.4, "volume": 46328.0}, {"date": "2017-10-16", "close": 1.44, "volume": 17915.0}, {"date": "2017-10-17", "close": 1.41, "volume": 38506.0}, {"date": "2017-10-18", "close": 1.46, "volume": 58209.0}, {"date": "2017-10-19", "close": 1.42, "volume": 33587.0}, {"date": "2017-10-20", "close": 1.41, "volume": 9490.0}, {"date": "2017-10-23", "close": 1.41, "volume": 2576.0}, {"date": "2017-10-24", "close": 1.44, "volume": 17532.0}, {"date": "2017-10-25", "close": 1.45, "volume": 10748.0}, {"date": "2017-10-26", "close": 1.45, "volume": 2271.0}, {"date": "2017-10-27", "close": 1.48, "volume": 5836.0}, {"date": "2017-10-30", "close": 1.4399, "volume": 4649.0}, {"date": "2017-10-31", "close": 1.44, "volume": 17385.0}, {"date": "2017-11-01", "close": 1.5015, "volume": 30004.0}, {"date": "2017-11-02", "close": 1.46, "volume": 25173.0}, {"date": "2017-11-03", "close": 1.455, "volume": 9574.0}, {"date": "2017-11-06", "close": 1.45, "volume": 20137.0}, {"date": "2017-11-07", "close": 1.4799, "volume": 5328.0}, {"date": "2017-11-08", "close": 1.49, "volume": 12834.0}, {"date": "2017-11-09", "close": 1.4653, "volume": 3282.0}, {"date": "2017-11-10", "close": 1.48, "volume": 27140.0}, {"date": "2017-11-13", "close": 1.5231, "volume": 9244.0}, {"date": "2017-11-14", "close": 1.5001, "volume": 9198.0}, {"date": "2017-11-15", "close": 1.43, "volume": 23380.0}, {"date": "2017-11-16", "close": 1.48, "volume": 5146.0}, {"date": "2017-11-17", "close": 1.5, "volume": 9647.0}, {"date": "2017-11-20", "close": 1.4439, "volume": 5699.0}, {"date": "2017-11-21", "close": 1.44, "volume": 6660.0}, {"date": "2017-11-22", "close": 1.44, "volume": 5270.0}, {"date": "2017-11-24", "close": 1.46, "volume": 8161.0}, {"date": "2017-11-27", "close": 1.4, "volume": 214988.0}, {"date": "2017-11-28", "close": 1.4104, "volume": 25558.0}, {"date": "2017-11-29", "close": 1.41, "volume": 15765.0}, {"date": "2017-11-30", "close": 1.41, "volume": 11330.0}, {"date": "2017-12-01", "close": 1.45, "volume": 87495.0}, {"date": "2017-12-04", "close": 1.39, "volume": 18233.0}, {"date": "2017-12-05", "close": 1.38, "volume": 33400.0}, {"date": "2017-12-06", "close": 1.37, "volume": 117569.0}, {"date": "2017-12-07", "close": 1.36, "volume": 118940.0}, {"date": "2017-12-08", "close": 1.39, "volume": 28903.0}, {"date": "2017-12-11", "close": 1.43, "volume": 28439.0}, {"date": "2017-12-12", "close": 1.44, "volume": 4569.0}, {"date": "2017-12-13", "close": 1.47, "volume": 14320.0}, {"date": "2017-12-14", "close": 1.5, "volume": 9226.0}, {"date": "2017-12-15", "close": 1.5, "volume": 15049.0}, {"date": "2017-12-18", "close": 1.5, "volume": 27351.0}, {"date": "2017-12-19", "close": 1.5, "volume": 39015.0}, {"date": "2017-12-20", "close": 1.45, "volume": 15713.0}, {"date": "2017-12-21", "close": 1.4901, "volume": 21335.0}, {"date": "2017-12-22", "close": 1.5, "volume": 17722.0}, {"date": "2017-12-26", "close": 1.49, "volume": 1576.0}, {"date": "2017-12-27", "close": 1.5, "volume": 817.0}, {"date": "2017-12-28", "close": 1.42, "volume": 41692.0}, {"date": "2017-12-29", "close": 1.4599, "volume": 26839.0}, {"date": "2018-01-02", "close": 1.42, "volume": 4090.0}, {"date": "2018-01-03", "close": 1.59, "volume": 34718.0}, {"date": "2018-01-04", "close": 1.485, "volume": 23541.0}, {"date": "2018-01-05", "close": 1.55, "volume": 714.0}, {"date": "2018-01-08", "close": 1.5246, "volume": 18231.0}, {"date": "2018-01-09", "close": 1.45, "volume": 28160.0}, {"date": "2018-01-10", "close": 1.46, "volume": 12618.0}, {"date": "2018-01-11", "close": 1.45, "volume": 8844.0}, {"date": "2018-01-12", "close": 1.45, "volume": 8374.0}, {"date": "2018-01-16", "close": 1.46, "volume": 34045.0}, {"date": "2018-01-17", "close": 1.4299, "volume": 27976.0}, {"date": "2018-01-18", "close": 1.44, "volume": 9249.0}, {"date": "2018-01-19", "close": 1.44, "volume": null}, {"date": "2018-01-22", "close": 1.41, "volume": 56097.0}, {"date": "2018-01-23", "close": 1.4258, "volume": 16735.0}, {"date": "2018-01-24", "close": 1.4398, "volume": 10544.0}, {"date": "2018-01-25", "close": 1.44, "volume": 15574.0}, {"date": "2018-01-26", "close": 1.43, "volume": 16425.0}, {"date": "2018-01-29", "close": 1.42, "volume": 32563.0}, {"date": "2018-01-30", "close": 1.4101, "volume": 48727.0}, {"date": "2018-01-31", "close": 1.37, "volume": 172307.0}, {"date": "2018-02-01", "close": 1.41, "volume": 23181.0}, {"date": "2018-02-02", "close": 1.39, "volume": 31186.0}, {"date": "2018-02-05", "close": 1.36, "volume": 37418.0}, {"date": "2018-02-06", "close": 1.39, "volume": 22492.0}, {"date": "2018-02-07", "close": 1.4, "volume": 17685.0}, {"date": "2018-02-08", "close": 1.3799, "volume": 25689.0}, {"date": "2018-02-09", "close": 1.43, "volume": 31887.0}, {"date": "2018-02-12", "close": 1.41, "volume": 25943.0}, {"date": "2018-02-13", "close": 1.46, "volume": 29098.0}, {"date": "2018-02-14", "close": 1.47, "volume": 12745.0}, {"date": "2018-02-15", "close": 1.43, "volume": 2545.0}, {"date": "2018-02-16", "close": 1.46, "volume": 46239.0}, {"date": "2018-02-20", "close": 1.39, "volume": 47882.0}, {"date": "2018-02-21", "close": 1.415, "volume": 45726.0}, {"date": "2018-02-22", "close": 1.45, "volume": 38085.0}, {"date": "2018-02-23", "close": 1.42, "volume": 22159.0}, {"date": "2018-02-26", "close": 1.49, "volume": 57890.0}, {"date": "2018-02-27", "close": 1.4676, "volume": 15949.0}, {"date": "2018-02-28", "close": 1.47, "volume": 17207.0}, {"date": "2018-03-01", "close": 1.45, "volume": 11636.0}, {"date": "2018-03-02", "close": 1.5, "volume": 23440.0}, {"date": "2018-03-05", "close": 1.44, "volume": 14524.0}, {"date": "2018-03-06", "close": 1.45, "volume": 16742.0}, {"date": "2018-03-07", "close": 1.47, "volume": 12117.0}, {"date": "2018-03-08", "close": 1.47, "volume": 9976.0}, {"date": "2018-03-09", "close": 1.48, "volume": 6469.0}, {"date": "2018-03-12", "close": 1.48, "volume": 31213.0}, {"date": "2018-03-13", "close": 1.46, "volume": 6010.0}, {"date": "2018-03-14", "close": 1.49, "volume": 40246.0}, {"date": "2018-03-15", "close": 1.48, "volume": 18616.0}, {"date": "2018-03-16", "close": 1.5, "volume": 13841.0}, {"date": "2018-03-19", "close": 1.5, "volume": 13401.0}, {"date": "2018-03-20", "close": 1.51, "volume": 6338.0}, {"date": "2018-03-21", "close": 1.46, "volume": 3193.0}, {"date": "2018-03-22", "close": 1.47, "volume": 1064.0}, {"date": "2018-03-23", "close": 1.46, "volume": 2203.0}, {"date": "2018-03-26", "close": 1.48, "volume": 10086.0}, {"date": "2018-03-27", "close": 1.45, "volume": 7454.0}, {"date": "2018-03-28", "close": 1.45, "volume": 171.0}, {"date": "2018-03-29", "close": 1.46, "volume": 71720.0}, {"date": "2018-04-02", "close": 1.41, "volume": 11922.0}, {"date": "2018-04-03", "close": 1.42, "volume": 15871.0}, {"date": "2018-04-04", "close": 1.43, "volume": 9160.0}, {"date": "2018-04-05", "close": 1.45, "volume": 3788.0}, {"date": "2018-04-06", "close": 1.45, "volume": 6758.0}, {"date": "2018-04-09", "close": 1.54, "volume": 37394.0}, {"date": "2018-04-10", "close": 1.47, "volume": 3724.0}, {"date": "2018-04-11", "close": 1.5, "volume": 20053.0}, {"date": "2018-04-12", "close": 1.46, "volume": 7092.0}, {"date": "2018-04-13", "close": 1.48, "volume": 22047.0}, {"date": "2018-04-16", "close": 1.46, "volume": 2584.0}, {"date": "2018-04-17", "close": 1.46, "volume": 16046.0}, {"date": "2018-04-18", "close": 1.45, "volume": 4582.0}, {"date": "2018-04-19", "close": 1.46, "volume": 9108.0}, {"date": "2018-04-20", "close": 1.46, "volume": null}, {"date": "2018-04-23", "close": 1.45, "volume": 12346.0}, {"date": "2018-04-24", "close": 1.44, "volume": 4834.0}, {"date": "2018-04-25", "close": 1.47, "volume": 7240.0}, {"date": "2018-04-26", "close": 1.44, "volume": 3221.0}, {"date": "2018-04-27", "close": 1.48, "volume": 2967.0}, {"date": "2018-04-30", "close": 1.46, "volume": 8015.0}, {"date": "2018-05-01", "close": 1.46, "volume": 17127.0}, {"date": "2018-05-02", "close": 1.47, "volume": 5595.0}, {"date": "2018-05-03", "close": 1.43, "volume": 11026.0}, {"date": "2018-05-04", "close": 1.47, "volume": 9368.0}, {"date": "2018-05-07", "close": 1.47, "volume": 3020.0}, {"date": "2018-05-08", "close": 1.46, "volume": 5061.0}, {"date": "2018-05-09", "close": 1.48, "volume": 16140.0}, {"date": "2018-05-10", "close": 1.45, "volume": 4598.0}, {"date": "2018-05-11", "close": 1.49, "volume": 13574.0}, {"date": "2018-05-14", "close": 1.45, "volume": 3698.0}, {"date": "2018-05-15", "close": 1.47, "volume": 3473.0}, {"date": "2018-05-16", "close": 1.46, "volume": 13372.0}, {"date": "2018-05-17", "close": 1.495, "volume": 11230.0}, {"date": "2018-05-18", "close": 1.49, "volume": 397.0}, {"date": "2018-05-21", "close": 1.48, "volume": 16367.0}, {"date": "2018-05-22", "close": 1.48, "volume": 14035.0}, {"date": "2018-05-23", "close": 1.4702, "volume": 5140.0}, {"date": "2018-05-24", "close": 1.46, "volume": 5682.0}, {"date": "2018-05-25", "close": 1.48, "volume": 7979.0}, {"date": "2018-05-29", "close": 1.46, "volume": 11934.0}, {"date": "2018-05-30", "close": 1.46, "volume": 13152.0}, {"date": "2018-05-31", "close": 1.49, "volume": 9302.0}, {"date": "2018-06-01", "close": 1.48, "volume": 5331.0}, {"date": "2018-06-04", "close": 1.46, "volume": 14486.0}, {"date": "2018-06-05", "close": 1.46, "volume": 28240.0}, {"date": "2018-06-06", "close": 1.43, "volume": 6978.0}, {"date": "2018-06-07", "close": 1.4, "volume": 10600.0}, {"date": "2018-06-08", "close": 1.44, "volume": 12361.0}, {"date": "2018-06-11", "close": 1.45, "volume": 31025.0}, {"date": "2018-06-12", "close": 1.44, "volume": 14205.0}, {"date": "2018-06-13", "close": 1.435, "volume": 11884.0}, {"date": "2018-06-14", "close": 1.445, "volume": 9825.0}, {"date": "2018-06-15", "close": 1.41, "volume": 18636.0}, {"date": "2018-06-18", "close": 1.46, "volume": 10928.0}, {"date": "2018-06-19", "close": 1.45, "volume": 15233.0}, {"date": "2018-06-20", "close": 1.45, "volume": 20056.0}, {"date": "2018-06-21", "close": 1.449, "volume": 12646.0}, {"date": "2018-06-22", "close": 1.43, "volume": 17822.0}, {"date": "2018-06-25", "close": 1.42, "volume": 13927.0}, {"date": "2018-06-26", "close": 1.4554, "volume": 2949.0}, {"date": "2018-06-27", "close": 1.42, "volume": 2948.0}, {"date": "2018-06-28", "close": 1.45, "volume": 10574.0}, {"date": "2018-06-29", "close": 1.46, "volume": 64007.0}, {"date": "2018-07-02", "close": 1.49, "volume": 12606.0}, {"date": "2018-07-03", "close": 1.48, "volume": 11436.0}, {"date": "2018-07-05", "close": 1.48, "volume": 15010.0}, {"date": "2018-07-06", "close": 1.49, "volume": 5951.0}, {"date": "2018-07-09", "close": 1.49, "volume": 12283.0}, {"date": "2018-07-10", "close": 1.47, "volume": 9123.0}, {"date": "2018-07-11", "close": 1.475, "volume": 3733.0}, {"date": "2018-07-12", "close": 1.5, "volume": 7290.0}, {"date": "2018-07-13", "close": 1.47, "volume": 16166.0}, {"date": "2018-07-16", "close": 1.47, "volume": 5293.0}, {"date": "2018-07-17", "close": 1.46, "volume": 4052.0}, {"date": "2018-07-18", "close": 1.4501, "volume": 5527.0}, {"date": "2018-07-19", "close": 1.44, "volume": 13906.0}, {"date": "2018-07-20", "close": 1.45, "volume": 18553.0}, {"date": "2018-07-23", "close": 1.47, "volume": 4845.0}, {"date": "2018-07-24", "close": 1.45, "volume": 2972.0}, {"date": "2018-07-25", "close": 1.45, "volume": 4315.0}, {"date": "2018-07-26", "close": 1.46, "volume": 11356.0}, {"date": "2018-07-27", "close": 1.46, "volume": 3585.0}, {"date": "2018-07-30", "close": 1.44, "volume": 14754.0}, {"date": "2018-07-31", "close": 1.44, "volume": 2344.0}, {"date": "2018-08-01", "close": 1.45, "volume": 5539.0}, {"date": "2018-08-02", "close": 1.46, "volume": 19913.0}, {"date": "2018-08-03", "close": 1.44, "volume": 14174.0}, {"date": "2018-08-06", "close": 1.4502, "volume": 2214.0}, {"date": "2018-08-07", "close": 1.46, "volume": 3917.0}, {"date": "2018-08-08", "close": 1.47, "volume": 593.0}, {"date": "2018-08-09", "close": 1.4343, "volume": 5434.0}, {"date": "2018-08-10", "close": 1.46, "volume": 5565.0}, {"date": "2018-08-13", "close": 1.4599, "volume": 20694.0}, {"date": "2018-08-14", "close": 1.45, "volume": 16604.0}, {"date": "2018-08-15", "close": 1.46, "volume": 2884.0}, {"date": "2018-08-16", "close": 1.47, "volume": 4559.0}, {"date": "2018-08-17", "close": 1.44, "volume": 7932.0}, {"date": "2018-08-20", "close": 1.44, "volume": 11704.0}, {"date": "2018-08-21", "close": 1.44, "volume": 8881.0}, {"date": "2018-08-22", "close": 1.465, "volume": 15091.0}, {"date": "2018-08-23", "close": 1.46, "volume": 11815.0}, {"date": "2018-08-24", "close": 1.45, "volume": 10292.0}, {"date": "2018-08-27", "close": 1.46, "volume": 5666.0}, {"date": "2018-08-28", "close": 1.46, "volume": 5841.0}, {"date": "2018-08-29", "close": 1.46, "volume": 3622.0}, {"date": "2018-08-30", "close": 1.47, "volume": 32237.0}, {"date": "2018-08-31", "close": 1.46, "volume": 10704.0}, {"date": "2018-09-04", "close": 1.48, "volume": 12001.0}, {"date": "2018-09-05", "close": 1.49, "volume": 6745.0}, {"date": "2018-09-06", "close": 1.47, "volume": 5503.0}, {"date": "2018-09-07", "close": 1.49, "volume": 4060.0}, {"date": "2018-09-10", "close": 1.46, "volume": 7896.0}, {"date": "2018-09-11", "close": 1.45, "volume": 14361.0}, {"date": "2018-09-12", "close": 1.45, "volume": 9660.0}, {"date": "2018-09-13", "close": 1.45, "volume": 5674.0}, {"date": "2018-09-14", "close": 1.44, "volume": 5485.0}, {"date": "2018-09-17", "close": 1.46, "volume": 6907.0}, {"date": "2018-09-18", "close": 1.46, "volume": 7269.0}, {"date": "2018-09-19", "close": 1.47, "volume": 43171.0}, {"date": "2018-09-20", "close": 1.47, "volume": 9511.0}, {"date": "2018-09-21", "close": 1.51, "volume": 29904.0}, {"date": "2018-09-24", "close": 1.49, "volume": 8408.0}, {"date": "2018-09-25", "close": 1.49, "volume": 10842.0}, {"date": "2018-09-26", "close": 1.49, "volume": 3081.0}, {"date": "2018-09-27", "close": 1.49, "volume": 3040.0}, {"date": "2018-09-28", "close": 1.46, "volume": 6331.0}, {"date": "2018-10-01", "close": 1.49, "volume": 6801.0}, {"date": "2018-10-02", "close": 1.46, "volume": 6871.0}, {"date": "2018-10-03", "close": 1.47, "volume": 1205.0}, {"date": "2018-10-04", "close": 1.45, "volume": 11986.0}, {"date": "2018-10-05", "close": 1.48, "volume": 11486.0}, {"date": "2018-10-08", "close": 1.44, "volume": 103726.0}, {"date": "2018-10-09", "close": 1.45, "volume": 52692.0}, {"date": "2018-10-10", "close": 1.44, "volume": 23952.0}, {"date": "2018-10-11", "close": 1.44, "volume": 9743.0}, {"date": "2018-10-12", "close": 1.46, "volume": 10237.0}, {"date": "2018-10-15", "close": 1.43, "volume": 31763.0}, {"date": "2018-10-16", "close": 1.45, "volume": 31466.0}, {"date": "2018-10-17", "close": 1.44, "volume": 33260.0}, {"date": "2018-10-18", "close": 1.45, "volume": 68867.0}, {"date": "2018-10-19", "close": 1.46, "volume": 43323.0}, {"date": "2018-10-22", "close": 1.44, "volume": 4518.0}, {"date": "2018-10-23", "close": 1.47, "volume": 10512.0}, {"date": "2018-10-24", "close": 1.48, "volume": 802.0}, {"date": "2018-10-25", "close": 1.44, "volume": 4323.0}, {"date": "2018-10-26", "close": 1.47, "volume": 2072.0}, {"date": "2018-10-29", "close": 1.46, "volume": 6120.0}, {"date": "2018-10-30", "close": 1.45, "volume": 435.0}, {"date": "2018-10-31", "close": 1.44, "volume": 7266.0}, {"date": "2018-11-01", "close": 1.48, "volume": 6964.0}, {"date": "2018-11-02", "close": 1.44, "volume": 13641.0}, {"date": "2018-11-05", "close": 1.44, "volume": 18343.0}, {"date": "2018-11-06", "close": 1.44, "volume": null}, {"date": "2018-11-07", "close": 1.47, "volume": 505002.0}, {"date": "2018-11-08", "close": 1.46, "volume": 25168.0}, {"date": "2018-11-09", "close": 1.46, "volume": null}, {"date": "2018-11-12", "close": 1.43, "volume": 22658.0}, {"date": "2018-11-13", "close": 1.45, "volume": 4026.0}, {"date": "2018-11-14", "close": 1.45, "volume": 48292.0}, {"date": "2018-11-15", "close": 1.45, "volume": 13616.0}, {"date": "2018-11-16", "close": 1.43, "volume": 15275.0}, {"date": "2018-11-19", "close": 1.43, "volume": 6644.0}, {"date": "2018-11-20", "close": 1.4529, "volume": 1796.0}, {"date": "2018-11-21", "close": 1.445, "volume": 47229.0}, {"date": "2018-11-23", "close": 1.42, "volume": 8781.0}, {"date": "2018-11-26", "close": 1.4302, "volume": 1321.0}, {"date": "2018-11-27", "close": 1.44, "volume": 14346.0}, {"date": "2018-11-28", "close": 1.46, "volume": 11043.0}, {"date": "2018-11-29", "close": 1.47, "volume": 5950.0}, {"date": "2018-11-30", "close": 1.44, "volume": 21264.0}, {"date": "2018-12-03", "close": 1.45, "volume": 8981.0}, {"date": "2018-12-04", "close": 1.44, "volume": 16590.0}, {"date": "2018-12-06", "close": 1.44, "volume": 6311.0}, {"date": "2018-12-07", "close": 1.44, "volume": 1785.0}, {"date": "2018-12-10", "close": 1.44, "volume": 11432.0}, {"date": "2018-12-11", "close": 1.41, "volume": 4742.0}, {"date": "2018-12-12", "close": 1.46, "volume": 8473.0}, {"date": "2018-12-13", "close": 1.45, "volume": 1158.0}, {"date": "2018-12-14", "close": 1.43, "volume": 8658.0}, {"date": "2018-12-17", "close": 1.45, "volume": 150021.0}, {"date": "2018-12-18", "close": 1.45, "volume": 2363.0}, {"date": "2018-12-19", "close": 1.45, "volume": 1222.0}, {"date": "2018-12-20", "close": 1.49, "volume": 6904.0}, {"date": "2018-12-21", "close": 1.49, "volume": 6016.0}, {"date": "2018-12-24", "close": 1.4305, "volume": 4509.0}, {"date": "2018-12-26", "close": 1.44, "volume": 11628.0}, {"date": "2018-12-27", "close": 1.44, "volume": 7939.0}, {"date": "2018-12-28", "close": 1.47, "volume": 7794.0}, {"date": "2018-12-31", "close": 1.44, "volume": 5109.0}, {"date": "2019-01-02", "close": 1.44, "volume": 4516.0}, {"date": "2019-01-03", "close": 1.427, "volume": 401.0}, {"date": "2019-01-04", "close": 1.42, "volume": 10214.0}, {"date": "2019-01-07", "close": 1.41, "volume": 21159.0}, {"date": "2019-01-08", "close": 1.4034, "volume": 5887.0}, {"date": "2019-01-09", "close": 1.4065, "volume": 10741.0}, {"date": "2019-01-10", "close": 1.39, "volume": 2028.0}, {"date": "2019-01-11", "close": 1.4065, "volume": 10295.0}, {"date": "2019-01-14", "close": 1.39, "volume": 3076.0}, {"date": "2019-01-15", "close": 1.407, "volume": 1537.0}, {"date": "2019-01-16", "close": 1.44, "volume": 947.0}, {"date": "2019-01-17", "close": 1.39, "volume": 2760.0}, {"date": "2019-01-18", "close": 1.41, "volume": 3825.0}, {"date": "2019-01-22", "close": 1.4, "volume": 2964.0}, {"date": "2019-01-23", "close": 1.4, "volume": 4403.0}, {"date": "2019-01-24", "close": 1.3875, "volume": 7152.0}, {"date": "2019-01-25", "close": 1.41, "volume": 1773.0}, {"date": "2019-01-28", "close": 1.38, "volume": 6476.0}, {"date": "2019-01-29", "close": 1.3583, "volume": 4399.0}, {"date": "2019-01-30", "close": 1.37, "volume": 1665.0}, {"date": "2019-01-31", "close": 1.37, "volume": null}, {"date": "2019-02-01", "close": 1.3673, "volume": 5899.0}, {"date": "2019-02-04", "close": 1.42, "volume": 10384.0}, {"date": "2019-02-05", "close": 1.36, "volume": 27593.0}, {"date": "2019-02-06", "close": 1.37, "volume": 2485.0}, {"date": "2019-02-07", "close": 1.38, "volume": 5457.0}, {"date": "2019-02-08", "close": 1.37, "volume": 3773.0}, {"date": "2019-02-11", "close": 1.36, "volume": 22391.0}, {"date": "2019-02-12", "close": 1.37, "volume": 12480.0}, {"date": "2019-02-13", "close": 1.4, "volume": 3590.0}, {"date": "2019-02-14", "close": 1.36, "volume": 5054.0}, {"date": "2019-02-15", "close": 1.36, "volume": 6234.0}, {"date": "2019-02-19", "close": 1.37, "volume": 951.0}, {"date": "2019-02-20", "close": 1.37, "volume": 1754.0}, {"date": "2019-02-21", "close": 1.37, "volume": null}, {"date": "2019-02-22", "close": 1.4, "volume": 269.0}, {"date": "2019-02-25", "close": 1.3739, "volume": 696.0}, {"date": "2019-02-26", "close": 1.37, "volume": 1029.0}, {"date": "2019-02-27", "close": 1.3769, "volume": 2101.0}, {"date": "2019-02-28", "close": 1.3769, "volume": null}, {"date": "2019-03-01", "close": 1.37, "volume": 1104.0}, {"date": "2019-03-04", "close": 1.37, "volume": 634.0}, {"date": "2019-03-05", "close": 1.37, "volume": 7510.0}, {"date": "2019-03-06", "close": 1.3727, "volume": 1469.0}, {"date": "2019-03-07", "close": 1.36, "volume": 868.0}, {"date": "2019-03-08", "close": 1.36, "volume": 1204.0}, {"date": "2019-03-11", "close": 1.3628, "volume": 1628.0}, {"date": "2019-03-12", "close": 1.36, "volume": 398.0}, {"date": "2019-03-13", "close": 1.37, "volume": 3793.0}, {"date": "2019-03-14", "close": 1.37, "volume": 2474.0}, {"date": "2019-03-15", "close": 1.38, "volume": 4081.0}, {"date": "2019-03-18", "close": 1.36, "volume": 4920.0}, {"date": "2019-03-19", "close": 1.34, "volume": 2567.0}, {"date": "2019-03-20", "close": 1.35, "volume": 1014.0}, {"date": "2019-03-21", "close": 1.33, "volume": 355.0}, {"date": "2019-03-22", "close": 1.33, "volume": 997.0}, {"date": "2019-03-25", "close": 1.33, "volume": 511.0}, {"date": "2019-03-26", "close": 1.32, "volume": 866.0}, {"date": "2019-03-27", "close": 1.31, "volume": 2225.0}, {"date": "2019-03-28", "close": 1.32, "volume": 2628.0}, {"date": "2019-03-29", "close": 1.3, "volume": 1234.0}, {"date": "2019-04-01", "close": 1.33, "volume": 2789.0}, {"date": "2019-04-02", "close": 1.34, "volume": 785.0}, {"date": "2019-04-03", "close": 1.29, "volume": 5672.0}, {"date": "2019-04-04", "close": 1.3, "volume": 588.0}, {"date": "2019-04-05", "close": 1.2663, "volume": 534.0}, {"date": "2019-04-08", "close": 1.2625, "volume": 7386.0}, {"date": "2019-04-09", "close": 1.27, "volume": 434.0}, {"date": "2019-04-10", "close": 1.25, "volume": 3823.0}, {"date": "2019-04-11", "close": 1.34, "volume": 3696.0}, {"date": "2019-04-12", "close": 1.34, "volume": null}, {"date": "2019-04-15", "close": 1.2764, "volume": 556.0}, {"date": "2019-04-16", "close": 1.27, "volume": 2159.0}, {"date": "2019-04-17", "close": 1.2, "volume": 19855.0}, {"date": "2019-04-18", "close": 1.2489, "volume": 340.0}, {"date": "2019-04-22", "close": 1.2489, "volume": null}, {"date": "2019-04-23", "close": 1.25, "volume": 795.0}, {"date": "2019-04-24", "close": 1.21, "volume": 5818.0}, {"date": "2019-04-25", "close": 1.2275, "volume": 558.0}, {"date": "2019-04-26", "close": 1.21, "volume": 3776.0}, {"date": "2019-04-29", "close": 1.21, "volume": 2337.0}, {"date": "2019-04-30", "close": 1.2339, "volume": 174.0}, {"date": "2019-05-01", "close": 1.22, "volume": 305.0}, {"date": "2019-05-02", "close": 1.23, "volume": 304.0}, {"date": "2019-05-03", "close": 1.24, "volume": 250.0}, {"date": "2019-05-06", "close": 1.21, "volume": 2688.0}, {"date": "2019-05-07", "close": 1.21, "volume": null}, {"date": "2019-05-08", "close": 1.21, "volume": null}, {"date": "2019-05-09", "close": 1.2399, "volume": 1589.0}, {"date": "2019-05-10", "close": 1.22, "volume": 204.0}, {"date": "2019-05-13", "close": 1.2, "volume": 511.0}, {"date": "2019-05-14", "close": 1.21, "volume": 1163.0}, {"date": "2019-05-15", "close": 1.2, "volume": 9658.0}, {"date": "2019-05-16", "close": 1.2, "volume": 681.0}, {"date": "2019-05-17", "close": 1.19, "volume": 1052.0}, {"date": "2019-05-20", "close": 1.19, "volume": null}, {"date": "2019-05-21", "close": 1.12, "volume": 3121.0}, {"date": "2019-05-22", "close": 1.11, "volume": 3109.0}, {"date": "2019-05-23", "close": 1.11, "volume": 1673.0}, {"date": "2019-05-24", "close": 1.11, "volume": null}, {"date": "2019-05-28", "close": 1.16, "volume": 1806.0}, {"date": "2019-05-29", "close": 1.1742, "volume": 396.0}, {"date": "2019-05-30", "close": 1.155, "volume": 569.0}, {"date": "2019-05-31", "close": 1.11, "volume": 6400.0}, {"date": "2019-06-03", "close": 1.06, "volume": 2757.0}, {"date": "2019-06-04", "close": 1.11, "volume": 6129.0}, {"date": "2019-06-05", "close": 1.08, "volume": 9478.0}, {"date": "2019-06-06", "close": 1.05, "volume": 43136.0}, {"date": "2019-06-07", "close": 1.09, "volume": 558.0}, {"date": "2019-06-10", "close": 1.04, "volume": 8041.0}, {"date": "2019-06-11", "close": 1.09, "volume": 2938.0}, {"date": "2019-06-12", "close": 1.05, "volume": 267.0}, {"date": "2019-06-13", "close": 1.08, "volume": 9166.0}, {"date": "2019-06-14", "close": 1.07, "volume": 15610.0}, {"date": "2019-06-17", "close": 1.0273, "volume": 12442.0}, {"date": "2019-06-18", "close": 1.01, "volume": 672.0}, {"date": "2019-06-19", "close": 1.0251, "volume": 3182.0}, {"date": "2019-06-20", "close": 1.0398, "volume": 3448.0}, {"date": "2019-06-21", "close": 1.05, "volume": 257.0}, {"date": "2019-06-24", "close": 1.01, "volume": 222.0}, {"date": "2019-06-25", "close": 1.05, "volume": 5014.0}, {"date": "2019-06-26", "close": 1.06, "volume": 2971.0}, {"date": "2019-06-27", "close": 1.02, "volume": 11058.0}, {"date": "2019-06-28", "close": 1.03, "volume": 13879.0}, {"date": "2019-07-01", "close": 1.0469, "volume": 913.0}, {"date": "2019-07-02", "close": 1.03, "volume": 2684.0}, {"date": "2019-07-03", "close": 1.03, "volume": 1339.0}, {"date": "2019-07-05", "close": 1.03, "volume": null}, {"date": "2019-07-08", "close": 1.05, "volume": 577.0}, {"date": "2019-07-09", "close": 1.03, "volume": 2929.0}, {"date": "2019-07-10", "close": 1.08, "volume": 5924.0}, {"date": "2019-07-11", "close": 1.04, "volume": 852.0}, {"date": "2019-07-12", "close": 1.03, "volume": 37131.0}, {"date": "2019-07-15", "close": 1.06, "volume": 3603.0}, {"date": "2019-07-16", "close": 1.09, "volume": 2008.0}, {"date": "2019-07-17", "close": 1.04, "volume": 600.0}, {"date": "2019-07-18", "close": 1.04, "volume": 890.0}, {"date": "2019-07-19", "close": 1.07, "volume": 800.0}, {"date": "2019-07-22", "close": 1.08, "volume": 4779.0}, {"date": "2019-07-23", "close": 1.04, "volume": 3634.0}, {"date": "2019-07-24", "close": 1.07, "volume": 613.0}, {"date": "2019-07-25", "close": 1.0427, "volume": 3009.0}, {"date": "2019-07-26", "close": 1.04, "volume": 314.0}, {"date": "2019-07-29", "close": 1.04, "volume": 2554.0}, {"date": "2019-07-30", "close": 1.06, "volume": 2395.0}, {"date": "2019-07-31", "close": 1.04, "volume": 5786.0}, {"date": "2019-08-01", "close": 1.04, "volume": 12181.0}, {"date": "2019-08-02", "close": 1.05, "volume": 375.0}, {"date": "2019-08-05", "close": 1.0541, "volume": 766.0}, {"date": "2019-08-06", "close": 1.06, "volume": 302.0}, {"date": "2019-08-07", "close": 1.07, "volume": 815.0}, {"date": "2019-08-08", "close": 1.04, "volume": 1990.0}, {"date": "2019-08-09", "close": 1.07, "volume": 450.0}, {"date": "2019-08-12", "close": 1.07, "volume": 502.0}, {"date": "2019-08-13", "close": 1.07, "volume": 2872.0}, {"date": "2019-08-14", "close": 1.02, "volume": 9437.0}, {"date": "2019-08-15", "close": 1.02, "volume": null}, {"date": "2019-08-16", "close": 1.02, "volume": 1632.0}, {"date": "2019-08-19", "close": 1.04, "volume": 624.0}, {"date": "2019-08-20", "close": 1.04, "volume": null}, {"date": "2019-08-21", "close": 1.04, "volume": 1275.0}, {"date": "2019-08-22", "close": 1.0399, "volume": 3882.0}, {"date": "2019-08-23", "close": 1.04, "volume": 1473.0}, {"date": "2019-08-26", "close": 1.04, "volume": 4205.0}, {"date": "2019-08-27", "close": 1.02, "volume": 728.0}, {"date": "2019-08-28", "close": 1.03, "volume": 1886.0}, {"date": "2019-08-29", "close": 1.02, "volume": 8588.0}, {"date": "2019-08-30", "close": 1.0442, "volume": 64399.0}, {"date": "2019-09-03", "close": 1.01, "volume": 37293.0}, {"date": "2019-09-04", "close": 1.05, "volume": 3342.0}, {"date": "2019-09-05", "close": 1.02, "volume": 19645.0}, {"date": "2019-09-06", "close": 1.05, "volume": 2550.0}, {"date": "2019-09-09", "close": 1.03, "volume": 4687.0}, {"date": "2019-09-10", "close": 1.05, "volume": 1865.0}, {"date": "2019-09-11", "close": 1.021, "volume": 2663.0}, {"date": "2019-09-12", "close": 1.02, "volume": 3416.0}, {"date": "2019-09-13", "close": 0.97, "volume": 4923.0}, {"date": "2019-09-16", "close": 0.97, "volume": 3265.0}, {"date": "2019-09-17", "close": 0.97, "volume": 2591.0}, {"date": "2019-09-18", "close": 0.9702, "volume": 8589.0}, {"date": "2019-09-19", "close": 0.9803, "volume": 3074.0}, {"date": "2019-09-20", "close": 1.14, "volume": 10144.0}, {"date": "2019-09-23", "close": 0.95, "volume": 762.0}, {"date": "2019-09-24", "close": 0.9611, "volume": 1629.0}, {"date": "2019-09-25", "close": 1.02, "volume": 2905.0}, {"date": "2019-09-26", "close": 1.02, "volume": null}, {"date": "2019-09-27", "close": 0.995, "volume": 1910.0}, {"date": "2019-09-30", "close": 0.988, "volume": 588.0}, {"date": "2019-10-01", "close": 1.01, "volume": 2967.0}, {"date": "2019-10-02", "close": 1.07, "volume": 9010.0}, {"date": "2019-10-03", "close": 1.07, "volume": null}, {"date": "2019-10-04", "close": 1.06, "volume": 2121.0}, {"date": "2019-10-07", "close": 1.0, "volume": 1992.0}, {"date": "2019-10-08", "close": 1.04, "volume": 476.0}, {"date": "2019-10-09", "close": 1.0, "volume": 288.0}, {"date": "2019-10-10", "close": 0.97, "volume": 19515.0}, {"date": "2019-10-11", "close": 1.0, "volume": 445.0}, {"date": "2019-10-14", "close": 0.9201, "volume": 12460.0}, {"date": "2019-10-15", "close": 0.9215, "volume": 3471.0}, {"date": "2019-10-16", "close": 0.8652, "volume": 30674.0}, {"date": "2019-10-17", "close": 0.98, "volume": 384.0}, {"date": "2019-10-18", "close": 0.9, "volume": 4778.0}, {"date": "2019-10-21", "close": 0.8501, "volume": 17702.0}, {"date": "2019-10-22", "close": 0.8544, "volume": 1369.0}, {"date": "2019-10-23", "close": 0.9, "volume": 187.0}, {"date": "2019-10-24", "close": 0.9095, "volume": 3372.0}, {"date": "2019-10-25", "close": 0.88, "volume": 5224.0}, {"date": "2019-10-28", "close": 0.886, "volume": 289.0}, {"date": "2019-10-29", "close": 0.8245, "volume": 51985.0}, {"date": "2019-10-30", "close": 0.83, "volume": 20933.0}, {"date": "2019-10-31", "close": 0.7899, "volume": 8448.0}, {"date": "2019-11-01", "close": 0.8057, "volume": 70778.0}, {"date": "2019-11-04", "close": 0.7984, "volume": 2866.0}, {"date": "2019-11-05", "close": 0.8, "volume": 13928.0}, {"date": "2019-11-06", "close": 0.8197, "volume": 25735.0}, {"date": "2019-11-07", "close": 0.7725, "volume": 5607.0}, {"date": "2019-11-08", "close": 0.8189, "volume": 27429.0}, {"date": "2019-11-11", "close": 0.7811, "volume": 25898.0}, {"date": "2019-11-12", "close": 0.7742, "volume": 12693.0}, {"date": "2019-11-13", "close": 0.77, "volume": 6461.0}, {"date": "2019-11-14", "close": 0.8, "volume": 1266.0}, {"date": "2019-11-15", "close": 0.7739, "volume": 1424.0}, {"date": "2019-11-18", "close": 0.7736, "volume": 40690.0}, {"date": "2019-11-19", "close": 0.82, "volume": 5014.0}, {"date": "2019-11-20", "close": 0.804, "volume": 17902.0}, {"date": "2019-11-21", "close": 0.8299, "volume": 102995.0}, {"date": "2019-11-22", "close": 0.84, "volume": 11504.0}, {"date": "2019-11-25", "close": 0.8697, "volume": 8370.0}, {"date": "2019-11-26", "close": 0.8, "volume": 10517.0}, {"date": "2019-11-27", "close": 0.8, "volume": 4184.0}, {"date": "2019-11-29", "close": 0.8199, "volume": 1302.0}, {"date": "2019-12-02", "close": 0.848, "volume": 2473.0}, {"date": "2019-12-03", "close": 0.8025, "volume": 1375.0}, {"date": "2019-12-04", "close": 0.8151, "volume": 2160.0}, {"date": "2019-12-05", "close": 0.85, "volume": 13190.0}, {"date": "2019-12-06", "close": 0.8169, "volume": 21133.0}, {"date": "2019-12-09", "close": 0.8501, "volume": 22348.0}, {"date": "2019-12-10", "close": 0.8599, "volume": 11061.0}, {"date": "2019-12-11", "close": 0.859, "volume": 724.0}, {"date": "2019-12-12", "close": 0.85, "volume": 2073.0}, {"date": "2019-12-13", "close": 0.8561, "volume": 4122.0}, {"date": "2019-12-16", "close": 0.8832, "volume": 2734.0}, {"date": "2019-12-17", "close": 0.84, "volume": 3781.0}, {"date": "2019-12-18", "close": 0.842, "volume": 13994.0}, {"date": "2019-12-19", "close": 0.85, "volume": 3501.0}, {"date": "2019-12-20", "close": 0.771, "volume": 25406.0}, {"date": "2019-12-23", "close": 0.835, "volume": 8513.0}, {"date": "2019-12-24", "close": 0.8039, "volume": 710.0}, {"date": "2019-12-26", "close": 0.7901, "volume": 29992.0}, {"date": "2019-12-27", "close": 0.805, "volume": 48697.0}, {"date": "2019-12-30", "close": 0.8051, "volume": 29554.0}, {"date": "2019-12-31", "close": 0.82, "volume": 24608.0}, {"date": "2020-01-02", "close": 0.8735, "volume": 11601.0}, {"date": "2020-01-03", "close": 0.898, "volume": 8867.0}, {"date": "2020-01-06", "close": 0.8895, "volume": 10964.0}, {"date": "2020-01-07", "close": 0.8612, "volume": 32228.0}, {"date": "2020-01-08", "close": 0.85, "volume": 9165.0}, {"date": "2020-01-09", "close": 0.855, "volume": 25881.0}, {"date": "2020-01-10", "close": 0.8688, "volume": 9340.0}, {"date": "2020-01-13", "close": 0.858, "volume": 8264.0}, {"date": "2020-01-14", "close": 0.8565, "volume": 4685.0}, {"date": "2020-01-15", "close": 0.8798, "volume": 2192.0}, {"date": "2020-01-16", "close": 0.87, "volume": 24309.0}, {"date": "2020-01-17", "close": 0.86, "volume": 20000.0}, {"date": "2020-01-21", "close": 0.8999, "volume": 17668.0}, {"date": "2020-01-22", "close": 0.87, "volume": 62796.0}, {"date": "2020-01-23", "close": 0.85, "volume": 21827.0}, {"date": "2020-01-24", "close": 0.885, "volume": 7582.0}, {"date": "2020-01-27", "close": 0.8601, "volume": 12270.0}, {"date": "2020-01-28", "close": 0.87, "volume": 5631.0}, {"date": "2020-01-29", "close": 0.86, "volume": 45019.0}, {"date": "2020-01-30", "close": 0.8579, "volume": 57291.0}, {"date": "2020-01-31", "close": 0.85, "volume": 6180.0}, {"date": "2020-02-03", "close": 0.86, "volume": 13996.0}, {"date": "2020-02-04", "close": 0.85, "volume": 8516.0}, {"date": "2020-02-05", "close": 0.86, "volume": 14547.0}, {"date": "2020-02-06", "close": 0.8684, "volume": 3992.0}, {"date": "2020-02-07", "close": 0.8805, "volume": 3011.0}, {"date": "2020-02-10", "close": 0.8624, "volume": 3743.0}, {"date": "2020-02-11", "close": 0.86, "volume": 14706.0}, {"date": "2020-02-12", "close": 0.874, "volume": 1977.0}, {"date": "2020-02-13", "close": 0.88, "volume": 4188.0}, {"date": "2020-02-14", "close": 0.869, "volume": 590.0}, {"date": "2020-02-18", "close": 0.8538, "volume": 9047.0}, {"date": "2020-02-19", "close": 0.8564, "volume": 894.0}, {"date": "2020-02-20", "close": 0.8532, "volume": 3212.0}, {"date": "2020-02-21", "close": 0.8575, "volume": 1201.0}, {"date": "2020-02-24", "close": 0.8532, "volume": 1928.0}, {"date": "2020-02-25", "close": 0.8532, "volume": 1883.0}, {"date": "2020-02-26", "close": 0.8464, "volume": 6627.0}, {"date": "2020-02-27", "close": 0.83, "volume": 20440.0}, {"date": "2020-02-28", "close": 0.824, "volume": 6229.0}, {"date": "2020-03-02", "close": 0.785, "volume": 25921.0}, {"date": "2020-03-03", "close": 0.79, "volume": 21344.0}, {"date": "2020-03-04", "close": 0.77, "volume": 17452.0}, {"date": "2020-03-05", "close": 0.7735, "volume": 11467.0}, {"date": "2020-03-06", "close": 0.78, "volume": 9900.0}, {"date": "2020-03-09", "close": 0.7101, "volume": 32657.0}, {"date": "2020-03-10", "close": 0.7101, "volume": 3267.0}, {"date": "2020-03-11", "close": 0.72, "volume": 18692.0}, {"date": "2020-03-12", "close": 0.6985, "volume": 22388.0}, {"date": "2020-03-13", "close": 0.695, "volume": 28322.0}, {"date": "2020-03-16", "close": 0.7001, "volume": 2790.0}, {"date": "2020-03-17", "close": 0.65, "volume": 5292.0}, {"date": "2020-03-18", "close": 0.73, "volume": 694.0}, {"date": "2020-03-19", "close": 0.7192, "volume": 6377.0}, {"date": "2020-03-20", "close": 0.69, "volume": 7445.0}, {"date": "2020-03-23", "close": 0.68, "volume": 13591.0}, {"date": "2020-03-24", "close": 0.6651, "volume": 13272.0}, {"date": "2020-03-25", "close": 0.66, "volume": 27832.0}, {"date": "2020-03-26", "close": 0.6633, "volume": 2906.0}, {"date": "2020-03-27", "close": 0.67, "volume": 13152.0}, {"date": "2020-03-30", "close": 0.69, "volume": 9496.0}, {"date": "2020-03-31", "close": 0.7, "volume": 1298.0}, {"date": "2020-04-01", "close": 0.69, "volume": 21137.0}, {"date": "2020-04-02", "close": 0.6965, "volume": 5658.0}, {"date": "2020-04-03", "close": 0.71, "volume": 8399.0}, {"date": "2020-04-06", "close": 0.6503, "volume": 8979.0}, {"date": "2020-04-07", "close": 0.685, "volume": 17747.0}, {"date": "2020-04-08", "close": 0.6999, "volume": 1294.0}, {"date": "2020-04-09", "close": 0.68, "volume": 7932.0}, {"date": "2020-04-13", "close": 0.6801, "volume": 9591.0}, {"date": "2020-04-14", "close": 0.7, "volume": 14037.0}, {"date": "2020-04-15", "close": 0.6899, "volume": 5743.0}, {"date": "2020-04-16", "close": 0.685, "volume": 5834.0}, {"date": "2020-04-17", "close": 0.6801, "volume": 23666.0}, {"date": "2020-04-20", "close": 0.6716, "volume": 14179.0}, {"date": "2020-04-21", "close": 0.67, "volume": 4455.0}, {"date": "2020-04-22", "close": 0.7, "volume": 6614.0}, {"date": "2020-04-23", "close": 0.7099, "volume": 4041.0}, {"date": "2020-04-24", "close": 0.7421, "volume": 30254.0}, {"date": "2020-04-27", "close": 0.735, "volume": 29086.0}, {"date": "2020-04-28", "close": 0.76, "volume": 7983.0}, {"date": "2020-04-29", "close": 0.76, "volume": 9237.0}, {"date": "2020-04-30", "close": 0.75, "volume": 25896.0}, {"date": "2020-05-01", "close": 0.73, "volume": 2335.0}, {"date": "2020-05-04", "close": 0.7669, "volume": 5911.0}, {"date": "2020-05-05", "close": 0.775, "volume": 4518.0}, {"date": "2020-05-06", "close": 0.7349, "volume": 9447.0}, {"date": "2020-05-07", "close": 0.7695, "volume": 24814.0}, {"date": "2020-05-08", "close": 0.722, "volume": 7000.0}, {"date": "2020-05-11", "close": 0.7501, "volume": 33289.0}, {"date": "2020-05-12", "close": 0.7502, "volume": 1362.0}, {"date": "2020-05-13", "close": 0.7699, "volume": 1096.0}, {"date": "2020-05-14", "close": 0.796, "volume": 12438.0}, {"date": "2020-05-15", "close": 0.7664, "volume": 2519.0}, {"date": "2020-05-18", "close": 0.727, "volume": 37542.0}, {"date": "2020-05-19", "close": 0.76, "volume": 4308.0}, {"date": "2020-05-20", "close": 0.756, "volume": 4315.0}, {"date": "2020-05-21", "close": 0.7301, "volume": 9870.0}, {"date": "2020-05-22", "close": 0.757, "volume": 17439.0}, {"date": "2020-05-26", "close": 0.7221, "volume": 22800.0}, {"date": "2020-05-27", "close": 0.7271, "volume": 33905.0}, {"date": "2020-05-28", "close": 0.7272, "volume": 13298.0}, {"date": "2020-05-29", "close": 0.735, "volume": 1894.0}, {"date": "2020-06-01", "close": 0.72, "volume": 9968.0}, {"date": "2020-06-02", "close": 0.735, "volume": 2376.0}, {"date": "2020-06-03", "close": 0.7339, "volume": 2277.0}, {"date": "2020-06-04", "close": 0.7434, "volume": 8051.0}, {"date": "2020-06-05", "close": 0.74, "volume": 17283.0}, {"date": "2020-06-08", "close": 0.753, "volume": 19653.0}, {"date": "2020-06-09", "close": 0.7529, "volume": 11843.0}, {"date": "2020-06-10", "close": 0.7468, "volume": 3113.0}, {"date": "2020-06-11", "close": 0.7399, "volume": 18112.0}, {"date": "2020-06-12", "close": 0.7523, "volume": 14448.0}, {"date": "2020-06-15", "close": 0.746, "volume": 11278.0}, {"date": "2020-06-16", "close": 0.8274, "volume": 2248981.0}, {"date": "2020-06-17", "close": 0.76, "volume": 254931.0}, {"date": "2020-06-18", "close": 0.69, "volume": 223450.0}, {"date": "2020-06-19", "close": 0.6901, "volume": 133689.0}, {"date": "2020-06-22", "close": 0.68, "volume": 100429.0}, {"date": "2020-06-23", "close": 0.6732, "volume": 42699.0}, {"date": "2020-06-24", "close": 0.6827, "volume": 55129.0}, {"date": "2020-06-25", "close": 0.6528, "volume": 80196.0}, {"date": "2020-06-26", "close": 0.689, "volume": 124842.0}, {"date": "2020-06-29", "close": 0.6684, "volume": 49768.0}, {"date": "2020-06-30", "close": 0.67, "volume": 11622.0}, {"date": "2020-07-01", "close": 0.674, "volume": 18979.0}, {"date": "2020-07-02", "close": 0.6652, "volume": 15183.0}, {"date": "2020-07-06", "close": 0.66, "volume": 24046.0}, {"date": "2020-07-07", "close": 0.64, "volume": 43606.0}, {"date": "2020-07-08", "close": 0.6622, "volume": 2459.0}, {"date": "2020-07-09", "close": 0.67, "volume": 11364.0}, {"date": "2020-07-10", "close": 0.667, "volume": 19390.0}, {"date": "2020-07-13", "close": 0.6671, "volume": 25280.0}, {"date": "2020-07-14", "close": 0.6796, "volume": 16535.0}, {"date": "2020-07-15", "close": 0.67, "volume": 8846.0}, {"date": "2020-07-16", "close": 0.6671, "volume": 25513.0}, {"date": "2020-07-17", "close": 0.668, "volume": 12501.0}, {"date": "2020-07-20", "close": 0.681, "volume": 11279.0}, {"date": "2020-07-21", "close": 0.7, "volume": 171619.0}, {"date": "2020-07-22", "close": 0.6772, "volume": 15408.0}, {"date": "2020-07-23", "close": 0.672, "volume": 20777.0}, {"date": "2020-07-24", "close": 0.68, "volume": 24128.0}, {"date": "2020-07-27", "close": 0.69, "volume": 306949.0}, {"date": "2020-07-28", "close": 0.6938, "volume": 36976.0}, {"date": "2020-07-29", "close": 0.68, "volume": 60215.0}, {"date": "2020-07-30", "close": 0.707, "volume": 132833.0}, {"date": "2020-07-31", "close": 0.752, "volume": 124082.0}, {"date": "2020-08-03", "close": 0.7554, "volume": 54848.0}, {"date": "2020-08-04", "close": 0.75, "volume": 37840.0}, {"date": "2020-08-05", "close": 0.7593, "volume": 52342.0}, {"date": "2020-08-06", "close": 0.764, "volume": 29512.0}, {"date": "2020-08-07", "close": 0.757, "volume": 133940.0}, {"date": "2020-08-10", "close": 0.7698, "volume": 30616.0}, {"date": "2020-08-11", "close": 0.756, "volume": 33926.0}, {"date": "2020-08-12", "close": 0.7598, "volume": 32301.0}, {"date": "2020-08-13", "close": 0.7596, "volume": 17855.0}, {"date": "2020-08-14", "close": 0.765, "volume": 31398.0}, {"date": "2020-08-17", "close": 0.765, "volume": 26700.0}, {"date": "2020-08-18", "close": 0.7611, "volume": 28740.0}, {"date": "2020-08-19", "close": 0.7748, "volume": 28842.0}, {"date": "2020-08-20", "close": 0.7555, "volume": 7650.0}, {"date": "2020-08-21", "close": 0.758, "volume": 22079.0}, {"date": "2020-08-24", "close": 0.754, "volume": 40527.0}, {"date": "2020-08-25", "close": 0.7624, "volume": 6601.0}, {"date": "2020-08-26", "close": 0.754, "volume": 8843.0}, {"date": "2020-08-27", "close": 0.7267, "volume": 31453.0}, {"date": "2020-08-28", "close": 0.7322, "volume": 16982.0}, {"date": "2020-08-31", "close": 0.735, "volume": 11620.0}, {"date": "2020-09-01", "close": 0.715, "volume": 9445.0}, {"date": "2020-09-02", "close": 0.7156, "volume": 6098.0}, {"date": "2020-09-03", "close": 0.6975, "volume": 11442.0}, {"date": "2020-09-04", "close": 0.6624, "volume": 68325.0}, {"date": "2020-09-08", "close": 0.66, "volume": 24722.0}, {"date": "2020-09-09", "close": 0.6724, "volume": 7641.0}, {"date": "2020-09-10", "close": 0.6703, "volume": 3754.0}, {"date": "2020-09-11", "close": 0.66, "volume": 53009.0}, {"date": "2020-09-14", "close": 0.665, "volume": 6086.0}, {"date": "2020-09-15", "close": 0.6604, "volume": 32698.0}, {"date": "2020-09-16", "close": 0.662, "volume": 15976.0}, {"date": "2020-09-17", "close": 0.6609, "volume": 18009.0}, {"date": "2020-09-18", "close": 0.664, "volume": 163365.0}, {"date": "2020-09-21", "close": 0.663, "volume": 27250.0}, {"date": "2020-09-22", "close": 0.6705, "volume": 23819.0}, {"date": "2020-09-23", "close": 0.662, "volume": 102218.0}, {"date": "2020-09-24", "close": 0.6832, "volume": 6608.0}, {"date": "2020-09-25", "close": 0.6639, "volume": 53186.0}, {"date": "2020-09-28", "close": 0.6901, "volume": 42492.0}, {"date": "2020-09-29", "close": 0.6831, "volume": 57882.0}, {"date": "2020-09-30", "close": 0.6799, "volume": 24007.0}, {"date": "2020-10-01", "close": 0.7049, "volume": 26645.0}, {"date": "2020-10-02", "close": 0.7004, "volume": 8506.0}, {"date": "2020-10-05", "close": 0.7002, "volume": 10567.0}, {"date": "2020-10-06", "close": 0.7, "volume": 17883.0}, {"date": "2020-10-07", "close": 0.7138, "volume": 8262.0}, {"date": "2020-10-08", "close": 0.7095, "volume": 6224.0}, {"date": "2020-10-09", "close": 0.7, "volume": 5762.0}, {"date": "2020-10-12", "close": 0.8388, "volume": 1508743.0}, {"date": "2020-10-13", "close": 0.765, "volume": 335697.0}, {"date": "2020-10-14", "close": 0.7665, "volume": 51540.0}, {"date": "2020-10-15", "close": 0.7573, "volume": 166682.0}, {"date": "2020-10-16", "close": 1.1, "volume": 4926361.0}, {"date": "2020-10-19", "close": 1.08, "volume": 9954774.0}, {"date": "2020-10-20", "close": 0.9699, "volume": 1777514.0}, {"date": "2020-10-21", "close": 0.9602, "volume": 1230277.0}, {"date": "2020-10-22", "close": 1.0, "volume": 1441441.0}, {"date": "2020-10-23", "close": 1.04, "volume": 464107.0}, {"date": "2020-10-26", "close": 0.9577, "volume": 372110.0}, {"date": "2020-10-27", "close": 0.9625, "volume": 1599407.0}, {"date": "2020-10-28", "close": 0.8825, "volume": 837527.0}, {"date": "2020-10-29", "close": 0.8641, "volume": 158178.0}, {"date": "2020-10-30", "close": 0.775, "volume": 340983.0}, {"date": "2020-11-02", "close": 0.7975, "volume": 213819.0}, {"date": "2020-11-03", "close": 0.801, "volume": 159181.0}, {"date": "2020-11-04", "close": 0.76, "volume": 140339.0}, {"date": "2020-11-05", "close": 0.7938, "volume": 249607.0}, {"date": "2020-11-06", "close": 0.7924, "volume": 109834.0}, {"date": "2020-11-09", "close": 0.86, "volume": 899961.0}, {"date": "2020-11-10", "close": 0.8203, "volume": 178634.0}, {"date": "2020-11-11", "close": 0.83, "volume": 86004.0}, {"date": "2020-11-12", "close": 0.79, "volume": 81614.0}, {"date": "2020-11-13", "close": 0.821, "volume": 80571.0}, {"date": "2020-11-16", "close": 0.8301, "volume": 121445.0}, {"date": "2020-11-17", "close": 0.8102, "volume": 72024.0}, {"date": "2020-11-18", "close": 0.8202, "volume": 74752.0}, {"date": "2020-11-19", "close": 0.82, "volume": 78926.0}, {"date": "2020-11-20", "close": 0.8253, "volume": 124656.0}, {"date": "2020-11-23", "close": 1.09, "volume": 3355883.0}, {"date": "2020-11-24", "close": 1.14, "volume": 2872087.0}, {"date": "2020-11-25", "close": 1.0599, "volume": 467417.0}, {"date": "2020-11-27", "close": 1.11, "volume": 1125862.0}, {"date": "2020-11-30", "close": 1.03, "volume": 482199.0}, {"date": "2020-12-01", "close": 0.9651, "volume": 242125.0}, {"date": "2020-12-02", "close": 0.93, "volume": 261101.0}, {"date": "2020-12-03", "close": 0.9412, "volume": 1161872.0}, {"date": "2020-12-04", "close": 0.9505, "volume": 161130.0}, {"date": "2020-12-07", "close": 0.9401, "volume": 180511.0}, {"date": "2020-12-08", "close": 0.93, "volume": 85975.0}, {"date": "2020-12-09", "close": 0.9094, "volume": 144691.0}, {"date": "2020-12-10", "close": 0.91, "volume": 154811.0}, {"date": "2020-12-11", "close": 0.92, "volume": 51626.0}, {"date": "2020-12-14", "close": 0.901, "volume": 54555.0}, {"date": "2020-12-15", "close": 0.948, "volume": 438795.0}, {"date": "2020-12-16", "close": 0.95, "volume": 198631.0}, {"date": "2020-12-17", "close": 0.99, "volume": 374940.0}, {"date": "2020-12-18", "close": 0.98, "volume": 274987.0}, {"date": "2020-12-21", "close": 0.9704, "volume": 180107.0}, {"date": "2020-12-22", "close": 1.01, "volume": 236632.0}, {"date": "2020-12-23", "close": 1.08, "volume": 1611490.0}, {"date": "2020-12-24", "close": 0.9776, "volume": 255483.0}, {"date": "2020-12-28", "close": 1.025, "volume": 644041.0}, {"date": "2020-12-29", "close": 1.14, "volume": 2865552.0}, {"date": "2020-12-30", "close": 1.0592, "volume": 786002.0}, {"date": "2020-12-31", "close": 1.005, "volume": 232059.0}, {"date": "2021-01-04", "close": 1.09, "volume": 935034.0}, {"date": "2021-01-05", "close": 1.065, "volume": 354794.0}, {"date": "2021-01-06", "close": 0.98, "volume": 429940.0}, {"date": "2021-01-07", "close": 1.01, "volume": 217277.0}, {"date": "2021-01-08", "close": 1.0401, "volume": 282646.0}, {"date": "2021-01-11", "close": 1.14, "volume": 2337166.0}, {"date": "2021-01-12", "close": 1.08, "volume": 816435.0}, {"date": "2021-01-13", "close": 1.125, "volume": 289383.0}, {"date": "2021-01-14", "close": 1.1, "volume": 170290.0}, {"date": "2021-01-15", "close": 1.08, "volume": 188443.0}, {"date": "2021-01-19", "close": 1.09, "volume": 129621.0}, {"date": "2021-01-20", "close": 1.08, "volume": 168626.0}, {"date": "2021-01-21", "close": 1.19, "volume": 1806118.0}, {"date": "2021-01-22", "close": 1.23, "volume": 687263.0}, {"date": "2021-01-25", "close": 1.24, "volume": 1962181.0}, {"date": "2021-01-26", "close": 1.25, "volume": 1500814.0}, {"date": "2021-01-27", "close": 2.17, "volume": 8183208.0}, {"date": "2021-01-28", "close": 1.56, "volume": 4976685.0}, {"date": "2021-01-29", "close": 1.59, "volume": 2784185.0}, {"date": "2021-02-01", "close": 1.67, "volume": 1787436.0}, {"date": "2021-02-02", "close": 1.54, "volume": 581675.0}, {"date": "2021-02-03", "close": 1.6, "volume": 340964.0}, {"date": "2021-02-04", "close": 1.65, "volume": 348503.0}, {"date": "2021-02-05", "close": 1.635, "volume": 442279.0}, {"date": "2021-02-08", "close": 1.69, "volume": 513639.0}, {"date": "2021-02-09", "close": 1.75, "volume": 396102.0}, {"date": "2021-02-10", "close": 1.74, "volume": 491654.0}, {"date": "2021-02-11", "close": 1.9, "volume": 3811063.0}, {"date": "2021-02-12", "close": 1.74, "volume": 557590.0}, {"date": "2021-02-16", "close": 1.87, "volume": 675872.0}, {"date": "2021-02-17", "close": 1.91, "volume": 963049.0}, {"date": "2021-02-18", "close": 1.81, "volume": 514061.0}, {"date": "2021-02-19", "close": 1.83, "volume": 939208.0}, {"date": "2021-02-22", "close": 1.87, "volume": 798642.0}, {"date": "2021-02-23", "close": 1.68, "volume": 594894.0}, {"date": "2021-02-24", "close": 1.73, "volume": 656211.0}, {"date": "2021-02-25", "close": 1.63, "volume": 688580.0}, {"date": "2021-02-26", "close": 1.49, "volume": 267666.0}, {"date": "2021-03-01", "close": 1.55, "volume": 198856.0}, {"date": "2021-03-02", "close": 1.4, "volume": 257908.0}, {"date": "2021-03-03", "close": 1.4, "volume": 178481.0}, {"date": "2021-03-04", "close": 1.23, "volume": 234560.0}, {"date": "2021-03-05", "close": 1.27, "volume": 573156.0}, {"date": "2021-03-08", "close": 1.24, "volume": 108771.0}, {"date": "2021-03-09", "close": 1.3, "volume": 137542.0}, {"date": "2021-03-10", "close": 1.31, "volume": 142034.0}, {"date": "2021-03-11", "close": 1.47, "volume": 222729.0}, {"date": "2021-03-12", "close": 1.41, "volume": 128182.0}, {"date": "2021-03-15", "close": 1.45, "volume": 62600.0}, {"date": "2021-03-16", "close": 1.53, "volume": 307621.0}, {"date": "2021-03-17", "close": 1.51, "volume": 100906.0}, {"date": "2021-03-18", "close": 1.53, "volume": 101399.0}, {"date": "2021-03-19", "close": 1.65, "volume": 268976.0}, {"date": "2021-03-22", "close": 1.52, "volume": 194512.0}, {"date": "2021-03-23", "close": 1.47, "volume": 128100.0}, {"date": "2021-03-24", "close": 1.31, "volume": 180349.0}, {"date": "2021-03-25", "close": 1.32, "volume": 75255.0}, {"date": "2021-03-26", "close": 1.32, "volume": 58925.0}, {"date": "2021-03-29", "close": 1.26, "volume": 159068.0}, {"date": "2021-03-30", "close": 1.24, "volume": 91054.0}, {"date": "2021-03-31", "close": 1.28, "volume": 89430.0}, {"date": "2021-04-01", "close": 1.33, "volume": 96429.0}, {"date": "2021-04-05", "close": 1.42, "volume": 294290.0}, {"date": "2021-04-06", "close": 1.39, "volume": 114831.0}, {"date": "2021-04-07", "close": 1.44, "volume": 374077.0}, {"date": "2021-04-08", "close": 1.37, "volume": 111040.0}, {"date": "2021-04-09", "close": 1.31, "volume": 129886.0}, {"date": "2021-04-12", "close": 1.24, "volume": 117212.0}, {"date": "2021-04-13", "close": 1.25, "volume": 66299.0}, {"date": "2021-04-14", "close": 1.25, "volume": 46751.0}, {"date": "2021-04-15", "close": 1.14, "volume": 196411.0}, {"date": "2021-04-16", "close": 1.1, "volume": 74776.0}, {"date": "2021-04-19", "close": 1.12, "volume": 76627.0}, {"date": "2021-04-20", "close": 1.14, "volume": 22462.0}, {"date": "2021-04-21", "close": 1.19, "volume": 221750.0}, {"date": "2021-04-22", "close": 1.16, "volume": 56063.0}, {"date": "2021-04-23", "close": 1.15, "volume": 71866.0}, {"date": "2021-04-26", "close": 1.17, "volume": 88118.0}, {"date": "2021-04-27", "close": 1.16, "volume": 63463.0}, {"date": "2021-04-28", "close": 1.18, "volume": 26996.0}, {"date": "2021-04-29", "close": 1.16, "volume": 35557.0}, {"date": "2021-04-30", "close": 1.13, "volume": 34341.0}, {"date": "2021-05-03", "close": 1.18, "volume": 583955.0}, {"date": "2021-05-04", "close": 1.12, "volume": 163957.0}, {"date": "2021-05-05", "close": 1.12, "volume": 37528.0}, {"date": "2021-05-06", "close": 1.15, "volume": 349051.0}, {"date": "2021-05-07", "close": 1.14, "volume": 128380.0}, {"date": "2021-05-10", "close": 1.05, "volume": 120519.0}, {"date": "2021-05-11", "close": 1.11, "volume": 157515.0}, {"date": "2021-05-12", "close": 1.07, "volume": 148318.0}, {"date": "2021-05-13", "close": 1.02, "volume": 159736.0}, {"date": "2021-05-14", "close": 1.06, "volume": 63819.0}, {"date": "2021-05-17", "close": 1.13, "volume": 81608.0}, {"date": "2021-05-18", "close": 1.1301, "volume": 46390.0}, {"date": "2021-05-19", "close": 1.09, "volume": 32358.0}, {"date": "2021-05-20", "close": 1.1024, "volume": 10313.0}, {"date": "2021-05-21", "close": 1.13, "volume": 46943.0}, {"date": "2021-05-24", "close": 1.1001, "volume": 7232.0}, {"date": "2021-05-25", "close": 1.06, "volume": 22611.0}, {"date": "2021-05-26", "close": 1.09, "volume": 29368.0}, {"date": "2021-05-27", "close": 1.18, "volume": 642576.0}, {"date": "2021-05-28", "close": 1.13, "volume": 70242.0}, {"date": "2021-06-01", "close": 1.17, "volume": 63893.0}, {"date": "2021-06-02", "close": 1.2, "volume": 188928.0}, {"date": "2021-06-03", "close": 1.24, "volume": 57090.0}, {"date": "2021-06-04", "close": 1.25, "volume": 83194.0}, {"date": "2021-06-07", "close": 1.3, "volume": 80729.0}, {"date": "2021-06-08", "close": 1.27, "volume": 44086.0}, {"date": "2021-06-09", "close": 1.24, "volume": 65601.0}, {"date": "2021-06-10", "close": 1.22, "volume": 35694.0}, {"date": "2021-06-11", "close": 1.16, "volume": 158413.0}, {"date": "2021-06-14", "close": 1.17, "volume": 110144.0}, {"date": "2021-06-15", "close": 1.16, "volume": 35454.0}, {"date": "2021-06-16", "close": 1.24, "volume": 517911.0}, {"date": "2021-06-17", "close": 1.22, "volume": 65838.0}, {"date": "2021-06-18", "close": 1.22, "volume": 110009.0}, {"date": "2021-06-21", "close": 1.27, "volume": 108364.0}, {"date": "2021-06-22", "close": 1.21, "volume": 126650.0}, {"date": "2021-06-23", "close": 1.22, "volume": 36883.0}, {"date": "2021-06-24", "close": 1.2, "volume": 19590.0}, {"date": "2021-06-25", "close": 1.21, "volume": 134594.0}, {"date": "2021-06-28", "close": 1.19, "volume": 54208.0}, {"date": "2021-06-29", "close": 1.281, "volume": 563352.0}, {"date": "2021-06-30", "close": 1.18, "volume": 1710012.0}, {"date": "2021-07-01", "close": 1.19, "volume": 183171.0}, {"date": "2021-07-02", "close": 1.17, "volume": 92090.0}, {"date": "2021-07-06", "close": 1.21, "volume": 90206.0}, {"date": "2021-07-07", "close": 1.23, "volume": 996226.0}, {"date": "2021-07-08", "close": 1.24, "volume": 283184.0}, {"date": "2021-07-09", "close": 1.27, "volume": 92036.0}, {"date": "2021-07-12", "close": 1.5, "volume": 1527071.0}, {"date": "2021-07-13", "close": 1.42, "volume": 657802.0}, {"date": "2021-07-14", "close": 1.23, "volume": 362284.0}, {"date": "2021-07-15", "close": 1.46, "volume": 2414269.0}, {"date": "2021-07-16", "close": 1.36, "volume": 485255.0}, {"date": "2021-07-19", "close": 1.24, "volume": 205898.0}, {"date": "2021-07-20", "close": 1.23, "volume": 109840.0}, {"date": "2021-07-21", "close": 1.25, "volume": 656009.0}, {"date": "2021-07-22", "close": 1.36, "volume": 1304816.0}, {"date": "2021-07-23", "close": 1.38, "volume": 124202.0}, {"date": "2021-07-26", "close": 1.34, "volume": 198047.0}, {"date": "2021-07-27", "close": 1.29, "volume": 153577.0}, {"date": "2021-07-28", "close": 1.415, "volume": 401194.0}, {"date": "2021-07-29", "close": 1.42, "volume": 355094.0}, {"date": "2021-07-30", "close": 1.38, "volume": 88229.0}, {"date": "2021-08-02", "close": 1.43, "volume": 146971.0}, {"date": "2021-08-03", "close": 1.4, "volume": 44227.0}, {"date": "2021-08-04", "close": 1.35, "volume": 81715.0}, {"date": "2021-08-05", "close": 1.36, "volume": 70944.0}, {"date": "2021-08-06", "close": 1.35, "volume": 52887.0}, {"date": "2021-08-09", "close": 1.34, "volume": 105628.0}, {"date": "2021-08-10", "close": 1.25, "volume": 513815.0}, {"date": "2021-08-11", "close": 1.24, "volume": 110544.0}, {"date": "2021-08-12", "close": 1.26, "volume": 104704.0}, {"date": "2021-08-13", "close": 1.17, "volume": 271516.0}, {"date": "2021-08-16", "close": 1.15, "volume": 82468.0}, {"date": "2021-08-17", "close": 1.05, "volume": 188400.0}, {"date": "2021-08-18", "close": 1.0701, "volume": 152041.0}, {"date": "2021-08-19", "close": 1.0627, "volume": 56364.0}, {"date": "2021-08-20", "close": 1.115, "volume": 40578.0}, {"date": "2021-08-23", "close": 1.125, "volume": 37327.0}, {"date": "2021-08-24", "close": 1.16, "volume": 28447.0}, {"date": "2021-08-25", "close": 1.13, "volume": 73670.0}, {"date": "2021-08-26", "close": 1.17, "volume": 50373.0}, {"date": "2021-08-27", "close": 1.17, "volume": 647742.0}, {"date": "2021-08-30", "close": 1.18, "volume": 105492.0}, {"date": "2021-08-31", "close": 1.19, "volume": 69797.0}, {"date": "2021-09-01", "close": 1.22, "volume": 41448.0}, {"date": "2021-09-02", "close": 1.21, "volume": 30291.0}, {"date": "2021-09-03", "close": 1.18, "volume": 36561.0}, {"date": "2021-09-07", "close": 1.19, "volume": 46963.0}, {"date": "2021-09-08", "close": 1.21, "volume": 168294.0}, {"date": "2021-09-09", "close": 1.23, "volume": 36285.0}, {"date": "2021-09-10", "close": 1.1797, "volume": 40439.0}, {"date": "2021-09-13", "close": 1.2, "volume": 68218.0}, {"date": "2021-09-14", "close": 1.23, "volume": 419981.0}, {"date": "2021-09-15", "close": 1.2, "volume": 78999.0}, {"date": "2021-09-16", "close": 1.2, "volume": 19253.0}, {"date": "2021-09-17", "close": 1.22, "volume": 18190.0}, {"date": "2021-09-20", "close": 1.19, "volume": 134015.0}, {"date": "2021-09-21", "close": 1.11, "volume": 81700.0}, {"date": "2021-09-22", "close": 1.1289, "volume": 37408.0}, {"date": "2021-09-23", "close": 1.14, "volume": 28804.0}, {"date": "2021-09-24", "close": 1.15, "volume": 12437.0}, {"date": "2021-09-27", "close": 1.19, "volume": 123107.0}, {"date": "2021-09-28", "close": 1.1699, "volume": 46264.0}, {"date": "2021-09-29", "close": 1.12, "volume": 37855.0}, {"date": "2021-09-30", "close": 1.1276, "volume": 58349.0}, {"date": "2021-10-01", "close": 1.1, "volume": 20122.0}, {"date": "2021-10-04", "close": 1.08, "volume": 43013.0}, {"date": "2021-10-05", "close": 1.05, "volume": 121419.0}, {"date": "2021-10-06", "close": 1.0515, "volume": 21887.0}, {"date": "2021-10-07", "close": 1.13, "volume": 117967.0}, {"date": "2021-10-08", "close": 1.13, "volume": 25522.0}, {"date": "2021-10-11", "close": 1.1276, "volume": 10406.0}, {"date": "2021-10-12", "close": 1.099, "volume": 18513.0}, {"date": "2021-10-13", "close": 1.0801, "volume": 34650.0}, {"date": "2021-10-14", "close": 1.1, "volume": 28488.0}, {"date": "2021-10-15", "close": 1.13, "volume": 49469.0}, {"date": "2021-10-18", "close": 1.19, "volume": 116364.0}, {"date": "2021-10-19", "close": 1.19, "volume": 10015.0}, {"date": "2021-10-20", "close": 1.19, "volume": 18742.0}, {"date": "2021-10-21", "close": 1.2, "volume": 162661.0}, {"date": "2021-10-22", "close": 1.19, "volume": 40564.0}, {"date": "2021-10-25", "close": 1.17, "volume": 13797.0}, {"date": "2021-10-26", "close": 1.32, "volume": 834152.0}, {"date": "2021-10-27", "close": 1.15, "volume": 163221.0}, {"date": "2021-10-28", "close": 1.18, "volume": 220546.0}, {"date": "2021-10-29", "close": 1.16, "volume": 22664.0}, {"date": "2021-11-01", "close": 1.23, "volume": 273783.0}, {"date": "2021-11-02", "close": 1.18, "volume": 74355.0}, {"date": "2021-11-03", "close": 1.22, "volume": 31829.0}, {"date": "2021-11-04", "close": 1.17, "volume": 10610.0}, {"date": "2021-11-05", "close": 1.16, "volume": 24234.0}, {"date": "2021-11-08", "close": 1.2, "volume": 15911.0}, {"date": "2021-11-09", "close": 1.1501, "volume": 28772.0}, {"date": "2021-11-10", "close": 1.15, "volume": 63633.0}, {"date": "2021-11-11", "close": 1.13, "volume": 76490.0}, {"date": "2021-11-12", "close": 1.195, "volume": 337477.0}, {"date": "2021-11-15", "close": 1.19, "volume": 70231.0}, {"date": "2021-11-16", "close": 1.2, "volume": 32932.0}, {"date": "2021-11-17", "close": 1.26, "volume": 133044.0}, {"date": "2021-11-18", "close": 1.31, "volume": 685180.0}, {"date": "2021-11-19", "close": 1.29, "volume": 121619.0}, {"date": "2021-11-22", "close": 1.08, "volume": 227993.0}, {"date": "2021-11-23", "close": 1.01, "volume": 195633.0}, {"date": "2021-11-24", "close": 1.05, "volume": 441294.0}, {"date": "2021-11-26", "close": 0.9875, "volume": 105042.0}, {"date": "2021-11-29", "close": 0.94, "volume": 179166.0}, {"date": "2021-11-30", "close": 0.9403, "volume": 117111.0}, {"date": "2021-12-01", "close": 0.88, "volume": 53218.0}, {"date": "2021-12-02", "close": 0.8801, "volume": 24569.0}, {"date": "2021-12-03", "close": 0.8487, "volume": 77114.0}, {"date": "2021-12-06", "close": 0.8831, "volume": 701251.0}, {"date": "2021-12-07", "close": 0.9731, "volume": 366357.0}, {"date": "2021-12-08", "close": 0.931, "volume": 226506.0}, {"date": "2021-12-09", "close": 0.911, "volume": 36218.0}, {"date": "2021-12-10", "close": 0.9032, "volume": 9792.0}, {"date": "2021-12-13", "close": 0.8322, "volume": 64419.0}, {"date": "2021-12-14", "close": 0.8501, "volume": 33373.0}, {"date": "2021-12-15", "close": 0.8411, "volume": 24321.0}, {"date": "2021-12-16", "close": 0.8396, "volume": 66594.0}, {"date": "2021-12-17", "close": 0.8278, "volume": 39915.0}, {"date": "2021-12-20", "close": 0.81, "volume": 31567.0}, {"date": "2021-12-21", "close": 0.8062, "volume": 72266.0}, {"date": "2021-12-22", "close": 0.8102, "volume": 50920.0}, {"date": "2021-12-23", "close": 0.824, "volume": 323486.0}, {"date": "2021-12-27", "close": 0.85, "volume": 97590.0}, {"date": "2021-12-28", "close": 0.8162, "volume": 44048.0}, {"date": "2021-12-29", "close": 0.8006, "volume": 49625.0}, {"date": "2021-12-30", "close": 0.8399, "volume": 105153.0}, {"date": "2021-12-31", "close": 0.8101, "volume": 114003.0}, {"date": "2022-01-03", "close": 0.8385, "volume": 99693.0}, {"date": "2022-01-04", "close": 0.81, "volume": 30533.0}, {"date": "2022-01-05", "close": 0.82, "volume": 30396.0}, {"date": "2022-01-06", "close": 0.8266, "volume": 57133.0}, {"date": "2022-01-07", "close": 0.8201, "volume": 89885.0}, {"date": "2022-01-10", "close": 0.81, "volume": 128093.0}, {"date": "2022-01-11", "close": 0.8028, "volume": 559393.0}, {"date": "2022-01-12", "close": 0.8141, "volume": 100429.0}, {"date": "2022-01-13", "close": 0.83, "volume": 143753.0}, {"date": "2022-01-14", "close": 0.818, "volume": 75603.0}, {"date": "2022-01-18", "close": 0.8124, "volume": 50811.0}, {"date": "2022-01-19", "close": 0.8197, "volume": 17903.0}, {"date": "2022-01-20", "close": 0.77, "volume": 105631.0}, {"date": "2022-01-21", "close": 0.8, "volume": 73245.0}, {"date": "2022-01-24", "close": 0.73, "volume": 61476.0}, {"date": "2022-01-25", "close": 0.74, "volume": 17443.0}, {"date": "2022-01-26", "close": 0.7001, "volume": 58472.0}, {"date": "2022-01-27", "close": 0.75, "volume": 43581.0}, {"date": "2022-01-28", "close": 0.7516, "volume": 292538.0}, {"date": "2022-01-31", "close": 0.7671, "volume": 46376.0}, {"date": "2022-02-01", "close": 0.775, "volume": 24051.0}, {"date": "2022-02-02", "close": 0.7598, "volume": 25074.0}, {"date": "2022-02-03", "close": 0.7537, "volume": 9557.0}, {"date": "2022-02-04", "close": 0.753, "volume": 9529.0}, {"date": "2022-02-07", "close": 0.7562, "volume": 10670.0}, {"date": "2022-02-08", "close": 0.785, "volume": 18074.0}, {"date": "2022-02-09", "close": 0.7822, "volume": 32019.0}, {"date": "2022-02-10", "close": 0.7601, "volume": 9598.0}, {"date": "2022-02-11", "close": 0.7617, "volume": 15672.0}, {"date": "2022-02-14", "close": 0.73, "volume": 20697.0}, {"date": "2022-02-15", "close": 0.74, "volume": 43360.0}, {"date": "2022-02-16", "close": 0.7398, "volume": 14139.0}, {"date": "2022-02-17", "close": 0.7351, "volume": 11856.0}, {"date": "2022-02-18", "close": 0.7302, "volume": 15517.0}, {"date": "2022-02-22", "close": 0.7098, "volume": 101930.0}, {"date": "2022-02-23", "close": 0.693, "volume": 11559.0}, {"date": "2022-02-24", "close": 0.6998, "volume": 18382.0}, {"date": "2022-02-25", "close": 0.7054, "volume": 17946.0}, {"date": "2022-02-28", "close": 0.705, "volume": 17987.0}, {"date": "2022-03-01", "close": 0.68, "volume": 397028.0}, {"date": "2022-03-02", "close": 0.74, "volume": 108484.0}, {"date": "2022-03-03", "close": 0.7167, "volume": 68392.0}, {"date": "2022-03-04", "close": 0.69, "volume": 46556.0}, {"date": "2022-03-07", "close": 0.6944, "volume": 12924.0}, {"date": "2022-03-08", "close": 0.7228, "volume": 36586.0}, {"date": "2022-03-09", "close": 0.7331, "volume": 4582.0}, {"date": "2022-03-10", "close": 0.7275, "volume": 3583.0}, {"date": "2022-03-11", "close": 0.7303, "volume": 3385.0}, {"date": "2022-03-14", "close": 0.7231, "volume": 22181.0}, {"date": "2022-03-15", "close": 0.731, "volume": 9694.0}, {"date": "2022-03-16", "close": 0.7328, "volume": 1595.0}, {"date": "2022-03-17", "close": 0.74, "volume": 5549.0}, {"date": "2022-03-18", "close": 0.74, "volume": 14702.0}, {"date": "2022-03-21", "close": 0.78, "volume": 115738.0}, {"date": "2022-03-22", "close": 0.7981, "volume": 13620.0}, {"date": "2022-03-23", "close": 0.7653, "volume": 30825.0}, {"date": "2022-03-24", "close": 0.776, "volume": 14698.0}, {"date": "2022-03-25", "close": 0.77, "volume": 2164.0}, {"date": "2022-03-28", "close": 0.748, "volume": 13152.0}, {"date": "2022-03-29", "close": 0.76, "volume": 5521.0}, {"date": "2022-03-30", "close": 0.7561, "volume": 21051.0}, {"date": "2022-03-31", "close": 0.7676, "volume": 18801.0}, {"date": "2022-04-01", "close": 0.738, "volume": 13680.0}, {"date": "2022-04-04", "close": 0.7637, "volume": 16341.0}, {"date": "2022-04-05", "close": 0.73, "volume": 11972.0}, {"date": "2022-04-06", "close": 0.7223, "volume": 14941.0}, {"date": "2022-04-07", "close": 0.7244, "volume": 3930.0}, {"date": "2022-04-08", "close": 0.7691, "volume": 10775.0}, {"date": "2022-04-11", "close": 0.7302, "volume": 7026.0}, {"date": "2022-04-12", "close": 0.72, "volume": 40716.0}, {"date": "2022-04-13", "close": 0.7148, "volume": 50623.0}, {"date": "2022-04-14", "close": 0.7095, "volume": 5113.0}, {"date": "2022-04-18", "close": 0.6711, "volume": 61876.0}, {"date": "2022-04-19", "close": 0.6701, "volume": 26149.0}, {"date": "2022-04-20", "close": 0.72, "volume": 18503.0}, {"date": "2022-04-21", "close": 0.69, "volume": 9288.0}, {"date": "2022-04-22", "close": 0.6733, "volume": 31249.0}, {"date": "2022-04-25", "close": 0.7, "volume": 7582.0}, {"date": "2022-04-26", "close": 0.671, "volume": 10698.0}, {"date": "2022-04-27", "close": 0.6714, "volume": 16921.0}, {"date": "2022-04-28", "close": 0.6647, "volume": 44461.0}, {"date": "2022-04-29", "close": 0.6693, "volume": 68164.0}, {"date": "2022-05-02", "close": 0.6755, "volume": 26439.0}, {"date": "2022-05-03", "close": 0.6735, "volume": 5534.0}, {"date": "2022-05-04", "close": 0.7, "volume": 22231.0}, {"date": "2022-05-05", "close": 0.665, "volume": 12224.0}, {"date": "2022-05-06", "close": 0.6509, "volume": 34718.0}, {"date": "2022-05-09", "close": 0.6127, "volume": 53709.0}, {"date": "2022-05-10", "close": 0.6201, "volume": 49500.0}, {"date": "2022-05-11", "close": 0.6001, "volume": 19627.0}, {"date": "2022-05-12", "close": 0.6001, "volume": 2639.0}, {"date": "2022-05-13", "close": 0.5942, "volume": 15321.0}, {"date": "2022-05-16", "close": 0.58, "volume": 46989.0}, {"date": "2022-05-17", "close": 0.61, "volume": 16983.0}, {"date": "2022-05-18", "close": 0.58, "volume": 14131.0}, {"date": "2022-05-19", "close": 0.5719, "volume": 31239.0}, {"date": "2022-05-20", "close": 0.61, "volume": 141311.0}, {"date": "2022-05-23", "close": 0.6817, "volume": 144547.0}, {"date": "2022-05-24", "close": 0.6385, "volume": 28964.0}, {"date": "2022-05-25", "close": 0.668, "volume": 2413.0}, {"date": "2022-05-26", "close": 0.6968, "volume": 22631.0}, {"date": "2022-05-27", "close": 0.6999, "volume": 15900.0}, {"date": "2022-05-31", "close": 0.67, "volume": 12735.0}, {"date": "2022-06-01", "close": 0.678, "volume": 5827.0}, {"date": "2022-06-02", "close": 0.6998, "volume": 805.0}, {"date": "2022-06-03", "close": 0.69, "volume": 20115.0}, {"date": "2022-06-06", "close": 0.662, "volume": 7359.0}, {"date": "2022-06-07", "close": 0.67, "volume": 3875.0}, {"date": "2022-06-08", "close": 0.6854, "volume": 4399.0}, {"date": "2022-06-09", "close": 0.6654, "volume": 7113.0}, {"date": "2022-06-10", "close": 0.6367, "volume": 23416.0}, {"date": "2022-06-13", "close": 0.624, "volume": 20103.0}, {"date": "2022-06-14", "close": 0.63, "volume": 32462.0}, {"date": "2022-06-15", "close": 0.63, "volume": 10617.0}, {"date": "2022-06-16", "close": 0.66, "volume": 5601.0}, {"date": "2022-06-17", "close": 0.64, "volume": 12574.0}, {"date": "2022-06-21", "close": 0.6387, "volume": 801.0}, {"date": "2022-06-22", "close": 0.636, "volume": 1436.0}, {"date": "2022-06-23", "close": 0.625, "volume": 10718.0}, {"date": "2022-06-24", "close": 0.625, "volume": 5316.0}, {"date": "2022-06-27", "close": 0.677, "volume": 36408.0}, {"date": "2022-06-28", "close": 0.677, "volume": 1497.0}, {"date": "2022-06-29", "close": 0.6323, "volume": 5659.0}, {"date": "2022-06-30", "close": 0.664, "volume": 3065.0}, {"date": "2022-07-01", "close": 0.628, "volume": 3244.0}, {"date": "2022-07-05", "close": 0.6621, "volume": 5743.0}, {"date": "2022-07-06", "close": 0.7, "volume": 78017.0}, {"date": "2022-07-07", "close": 0.68, "volume": 9649.0}, {"date": "2022-07-08", "close": 0.6798, "volume": 2986.0}, {"date": "2022-07-11", "close": 0.661, "volume": 4072.0}, {"date": "2022-07-12", "close": 0.661, "volume": 14323.0}, {"date": "2022-07-13", "close": 0.6797, "volume": 4479.0}, {"date": "2022-07-14", "close": 0.6451, "volume": 7019.0}, {"date": "2022-07-15", "close": 0.6451, "volume": 5475.0}, {"date": "2022-07-18", "close": 0.6479, "volume": 4083.0}, {"date": "2022-07-19", "close": 0.6406, "volume": 6100.0}, {"date": "2022-07-20", "close": 0.64, "volume": 19383.0}, {"date": "2022-07-21", "close": 0.65, "volume": 22714.0}, {"date": "2022-07-22", "close": 0.65, "volume": 9753.0}, {"date": "2022-07-25", "close": 0.6387, "volume": 11623.0}, {"date": "2022-07-26", "close": 0.6332, "volume": 36880.0}, {"date": "2022-07-27", "close": 0.66, "volume": 20045.0}, {"date": "2022-07-28", "close": 0.641, "volume": 2335.0}, {"date": "2022-07-29", "close": 0.64, "volume": 4837.0}, {"date": "2022-08-01", "close": 0.64, "volume": 3276.0}, {"date": "2022-08-02", "close": 0.6474, "volume": 17537.0}, {"date": "2022-08-03", "close": 0.642, "volume": 18466.0}, {"date": "2022-08-04", "close": 0.65, "volume": 36164.0}, {"date": "2022-08-05", "close": 0.6567, "volume": 29966.0}, {"date": "2022-08-08", "close": 0.6593, "volume": 41342.0}, {"date": "2022-08-09", "close": 0.67, "volume": 20429.0}, {"date": "2022-08-10", "close": 0.7, "volume": 65461.0}, {"date": "2022-08-11", "close": 0.6899, "volume": 70795.0}, {"date": "2022-08-12", "close": 0.6605, "volume": 37655.0}, {"date": "2022-08-15", "close": 0.67, "volume": 14658.0}, {"date": "2022-08-16", "close": 0.75, "volume": 1082544.0}, {"date": "2022-08-17", "close": 0.72, "volume": 147729.0}, {"date": "2022-08-18", "close": 0.71, "volume": 35538.0}, {"date": "2022-08-19", "close": 0.69, "volume": 52142.0}, {"date": "2022-08-22", "close": 0.6817, "volume": 27170.0}, {"date": "2022-08-23", "close": 0.68, "volume": 22077.0}, {"date": "2022-08-24", "close": 0.7061, "volume": 32051.0}, {"date": "2022-08-25", "close": 0.68, "volume": 17435.0}, {"date": "2022-08-26", "close": 0.6899, "volume": 2760.0}, {"date": "2022-08-29", "close": 0.68, "volume": 54039.0}, {"date": "2022-08-30", "close": 0.674, "volume": 11206.0}, {"date": "2022-08-31", "close": 0.651, "volume": 40281.0}, {"date": "2022-09-01", "close": 0.641, "volume": 27745.0}, {"date": "2022-09-02", "close": 0.6427, "volume": 12478.0}, {"date": "2022-09-06", "close": 0.65, "volume": 5635.0}, {"date": "2022-09-07", "close": 0.6515, "volume": 27444.0}, {"date": "2022-09-08", "close": 0.6451, "volume": 5901.0}, {"date": "2022-09-09", "close": 0.68, "volume": 3547.0}, {"date": "2022-09-12", "close": 0.6601, "volume": 10345.0}, {"date": "2022-09-13", "close": 0.6428, "volume": 44444.0}, {"date": "2022-09-14", "close": 0.625, "volume": 90388.0}, {"date": "2022-09-15", "close": 0.64, "volume": 15301.0}, {"date": "2022-09-16", "close": 0.63, "volume": 32853.0}, {"date": "2022-09-19", "close": 0.6333, "volume": 3157.0}, {"date": "2022-09-20", "close": 0.63, "volume": 3350.0}, {"date": "2022-09-21", "close": 0.66, "volume": 9904.0}, {"date": "2022-09-22", "close": 0.63, "volume": 9783.0}, {"date": "2022-09-23", "close": 0.5881, "volume": 43884.0}, {"date": "2022-09-26", "close": 0.59, "volume": 40170.0}, {"date": "2022-09-27", "close": 0.6152, "volume": 33059.0}, {"date": "2022-09-28", "close": 0.61, "volume": 8981.0}, {"date": "2022-09-29", "close": 0.61, "volume": 2646.0}, {"date": "2022-09-30", "close": 0.575, "volume": 9486.0}, {"date": "2022-10-03", "close": 0.5812, "volume": 8796.0}, {"date": "2022-10-04", "close": 0.58, "volume": 15923.0}, {"date": "2022-10-05", "close": 0.59, "volume": 4180.0}, {"date": "2022-10-06", "close": 0.59, "volume": 8365.0}, {"date": "2022-10-07", "close": 0.59, "volume": 6077.0}, {"date": "2022-10-10", "close": 0.605, "volume": 1993.0}, {"date": "2022-10-11", "close": 0.59, "volume": 9232.0}, {"date": "2022-10-12", "close": 0.589, "volume": 43042.0}, {"date": "2022-10-13", "close": 0.6, "volume": 29695.0}, {"date": "2022-10-14", "close": 0.5761, "volume": 2080.0}, {"date": "2022-10-17", "close": 0.605, "volume": 6880.0}, {"date": "2022-10-18", "close": 0.606, "volume": 2341.0}, {"date": "2022-10-19", "close": 0.5747, "volume": 6772.0}, {"date": "2022-10-20", "close": 0.55, "volume": 22104.0}, {"date": "2022-10-21", "close": 0.5627, "volume": 2975.0}, {"date": "2022-10-24", "close": 0.5705, "volume": 10866.0}, {"date": "2022-10-25", "close": 0.5829, "volume": 1862.0}, {"date": "2022-10-26", "close": 0.58, "volume": 11977.0}, {"date": "2022-10-27", "close": 0.6, "volume": 1729.0}, {"date": "2022-10-28", "close": 0.58, "volume": 8443.0}, {"date": "2022-10-31", "close": 0.57, "volume": 15114.0}, {"date": "2022-11-01", "close": 0.5504, "volume": 26251.0}, {"date": "2022-11-02", "close": 0.5514, "volume": 12109.0}, {"date": "2022-11-03", "close": 0.5601, "volume": 6546.0}, {"date": "2022-11-04", "close": 0.5601, "volume": 6032.0}, {"date": "2022-11-07", "close": 0.5513, "volume": 2613.0}, {"date": "2022-11-08", "close": 0.5556, "volume": 9713.0}, {"date": "2022-11-09", "close": 0.5417, "volume": 57130.0}, {"date": "2022-11-10", "close": 0.5551, "volume": 8438.0}, {"date": "2022-11-11", "close": 0.5505, "volume": 11101.0}, {"date": "2022-11-14", "close": 0.551, "volume": 626.0}, {"date": "2022-11-15", "close": 0.5572, "volume": 18335.0}, {"date": "2022-11-16", "close": 0.56, "volume": 2139.0}, {"date": "2022-11-17", "close": 0.5601, "volume": 11414.0}, {"date": "2022-11-18", "close": 0.5551, "volume": 19146.0}, {"date": "2022-11-21", "close": 0.57, "volume": 4591.0}, {"date": "2022-11-22", "close": 0.57, "volume": 13840.0}, {"date": "2022-11-23", "close": 0.57, "volume": 220.0}, {"date": "2022-11-25", "close": 0.5601, "volume": 663.0}, {"date": "2022-11-28", "close": 0.5601, "volume": 4764.0}, {"date": "2022-11-29", "close": 0.5601, "volume": 2167.0}, {"date": "2022-11-30", "close": 0.5672, "volume": 2454.0}, {"date": "2022-12-01", "close": 0.565, "volume": 1678.0}, {"date": "2022-12-02", "close": 0.5605, "volume": 7790.0}, {"date": "2022-12-05", "close": 0.5601, "volume": 39889.0}, {"date": "2022-12-06", "close": 0.5475, "volume": 97038.0}, {"date": "2022-12-07", "close": 0.5617, "volume": 1912.0}, {"date": "2022-12-08", "close": 0.5325, "volume": 6824.0}, {"date": "2022-12-09", "close": 0.5325, "volume": 2325.0}, {"date": "2022-12-12", "close": 0.54, "volume": 7368.0}, {"date": "2022-12-13", "close": 0.555, "volume": 8074.0}, {"date": "2022-12-14", "close": 0.54, "volume": 48524.0}, {"date": "2022-12-15", "close": 0.54, "volume": 1711.0}, {"date": "2022-12-16", "close": 0.55, "volume": 20569.0}, {"date": "2022-12-19", "close": 0.5355, "volume": 15983.0}, {"date": "2022-12-20", "close": 0.5263, "volume": 11570.0}, {"date": "2022-12-21", "close": 0.5203, "volume": 19162.0}, {"date": "2022-12-22", "close": 0.5251, "volume": 5172.0}, {"date": "2022-12-23", "close": 0.5445, "volume": 1108.0}, {"date": "2022-12-27", "close": 0.565, "volume": 15084.0}, {"date": "2022-12-28", "close": 0.5234, "volume": 700.0}, {"date": "2022-12-29", "close": 0.5302, "volume": 15334.0}, {"date": "2022-12-30", "close": 0.5302, "volume": 14574.0}, {"date": "2023-01-03", "close": 0.538, "volume": 19893.0}, {"date": "2023-01-04", "close": 0.54, "volume": 3760.0}, {"date": "2023-01-05", "close": 0.5274, "volume": 22825.0}, {"date": "2023-01-06", "close": 0.5461, "volume": 21838.0}, {"date": "2023-01-09", "close": 0.5575, "volume": 8934.0}, {"date": "2023-01-10", "close": 0.575, "volume": 6018.0}, {"date": "2023-01-11", "close": 0.5501, "volume": 1336.0}, {"date": "2023-01-12", "close": 0.5577, "volume": 43668.0}, {"date": "2023-01-13", "close": 0.5597, "volume": 360.0}, {"date": "2023-01-17", "close": 0.5675, "volume": 1674.0}, {"date": "2023-01-18", "close": 0.5705, "volume": 22701.0}, {"date": "2023-01-19", "close": 0.5501, "volume": 11011.0}, {"date": "2023-01-20", "close": 0.5564, "volume": 27003.0}, {"date": "2023-01-23", "close": 0.5478, "volume": 26343.0}, {"date": "2023-01-24", "close": 0.55, "volume": 11964.0}, {"date": "2023-01-25", "close": 0.56, "volume": 2985.0}, {"date": "2023-01-26", "close": 0.531, "volume": 564.0}, {"date": "2023-01-27", "close": 0.565, "volume": 29671.0}, {"date": "2023-01-30", "close": 0.545, "volume": 8675.0}, {"date": "2023-01-31", "close": 0.5452, "volume": 1274.0}, {"date": "2023-02-01", "close": 0.5601, "volume": 26923.0}, {"date": "2023-02-02", "close": 0.57, "volume": 2318.0}, {"date": "2023-02-03", "close": 0.5741, "volume": 71294.0}, {"date": "2023-02-06", "close": 0.6, "volume": 28909.0}, {"date": "2023-02-07", "close": 0.62, "volume": 5065.0}, {"date": "2023-02-08", "close": 0.6301, "volume": 29175.0}, {"date": "2023-02-09", "close": 0.629, "volume": 54589.0}, {"date": "2023-02-10", "close": 0.6101, "volume": 22480.0}, {"date": "2023-02-13", "close": 0.61, "volume": 1990.0}, {"date": "2023-02-14", "close": 0.585, "volume": 21337.0}, {"date": "2023-02-15", "close": 0.6018, "volume": 5697.0}, {"date": "2023-02-16", "close": 0.6199, "volume": 10319.0}, {"date": "2023-02-17", "close": 0.5977, "volume": 9505.0}, {"date": "2023-02-21", "close": 0.59, "volume": 11967.0}, {"date": "2023-02-22", "close": 0.6, "volume": 6820.0}, {"date": "2023-02-23", "close": 0.605, "volume": 5929.0}, {"date": "2023-02-24", "close": 0.5932, "volume": 4199.0}, {"date": "2023-02-27", "close": 0.57, "volume": 16323.0}, {"date": "2023-02-28", "close": 0.551, "volume": 21470.0}, {"date": "2023-03-01", "close": 0.561, "volume": 3766.0}, {"date": "2023-03-02", "close": 0.575, "volume": 2216.0}, {"date": "2023-03-03", "close": 0.5568, "volume": 12089.0}, {"date": "2023-03-06", "close": 0.59, "volume": 12053.0}, {"date": "2023-03-07", "close": 0.59, "volume": 5549.0}, {"date": "2023-03-08", "close": 0.5771, "volume": 1257.0}, {"date": "2023-03-09", "close": 0.564, "volume": 21544.0}, {"date": "2023-03-10", "close": 0.5572, "volume": 13212.0}, {"date": "2023-03-13", "close": 0.54, "volume": 2013.0}, {"date": "2023-03-14", "close": 0.54, "volume": 15292.0}, {"date": "2023-03-15", "close": 0.534, "volume": 18112.0}, {"date": "2023-03-16", "close": 0.5399, "volume": 22429.0}, {"date": "2023-03-17", "close": 0.51, "volume": 35650.0}, {"date": "2023-03-20", "close": 0.53, "volume": 36766.0}, {"date": "2023-03-21", "close": 0.5151, "volume": 15300.0}, {"date": "2023-03-22", "close": 0.5601, "volume": 31329.0}, {"date": "2023-03-23", "close": 0.56, "volume": 4153.0}, {"date": "2023-03-24", "close": 0.53, "volume": 6987.0}, {"date": "2023-03-27", "close": 0.5201, "volume": 2578.0}, {"date": "2023-03-28", "close": 0.5204, "volume": 1266.0}, {"date": "2023-03-29", "close": 0.5207, "volume": 5801.0}, {"date": "2023-03-30", "close": 0.545, "volume": 852.0}, {"date": "2023-03-31", "close": 0.5405, "volume": 441.0}, {"date": "2023-04-03", "close": 0.5405, "volume": 7900.0}, {"date": "2023-04-04", "close": 0.5398, "volume": 2655.0}, {"date": "2023-04-05", "close": 0.529, "volume": 12014.0}, {"date": "2023-04-06", "close": 0.55, "volume": 1094.0}, {"date": "2023-04-10", "close": 0.5396, "volume": 3143.0}, {"date": "2023-04-11", "close": 0.5284, "volume": 400.0}, {"date": "2023-04-12", "close": 0.5369, "volume": 1766.0}, {"date": "2023-04-13", "close": 0.5284, "volume": 235.0}, {"date": "2023-04-14", "close": 0.53, "volume": 759.0}, {"date": "2023-04-17", "close": 0.54, "volume": 19318.0}, {"date": "2023-04-18", "close": 0.5425, "volume": 6026.0}, {"date": "2023-04-19", "close": 0.555, "volume": 3698.0}, {"date": "2023-04-20", "close": 0.539, "volume": 1345.0}, {"date": "2023-04-21", "close": 0.535, "volume": 2746.0}, {"date": "2023-04-24", "close": 0.539, "volume": 15368.0}, {"date": "2023-04-25", "close": 0.5443, "volume": 3690.0}, {"date": "2023-04-26", "close": 0.535, "volume": 560.0}, {"date": "2023-04-27", "close": 0.52, "volume": 29655.0}, {"date": "2023-04-28", "close": 0.5258, "volume": 25595.0}, {"date": "2023-05-01", "close": 0.53, "volume": 5528.0}, {"date": "2023-05-02", "close": 0.542, "volume": 3448.0}, {"date": "2023-05-03", "close": 0.5304, "volume": 7759.0}, {"date": "2023-05-04", "close": 0.5389, "volume": 1024.0}, {"date": "2023-05-05", "close": 0.52, "volume": 35287.0}, {"date": "2023-05-08", "close": 0.5378, "volume": 8736.0}, {"date": "2023-05-09", "close": 0.539, "volume": 1567.0}, {"date": "2023-05-10", "close": 0.539, "volume": 3631.0}, {"date": "2023-05-11", "close": 0.53, "volume": 480.0}, {"date": "2023-05-12", "close": 0.5403, "volume": 1144.0}, {"date": "2023-05-15", "close": 0.5851, "volume": 119565.0}, {"date": "2023-05-16", "close": 0.61, "volume": 60685.0}, {"date": "2023-05-17", "close": 0.5702, "volume": 8385.0}, {"date": "2023-05-18", "close": 0.5505, "volume": 1998.0}, {"date": "2023-05-19", "close": 0.5502, "volume": 2577.0}, {"date": "2023-05-22", "close": 0.6099, "volume": 3436.0}, {"date": "2023-05-23", "close": 0.56, "volume": 6566.0}, {"date": "2023-05-24", "close": 0.6, "volume": 752.0}, {"date": "2023-05-25", "close": 0.56, "volume": 831.0}, {"date": "2023-05-26", "close": 0.5825, "volume": 11634.0}, {"date": "2023-05-30", "close": 0.5999, "volume": 19836.0}, {"date": "2023-05-31", "close": 0.59, "volume": 4007.0}, {"date": "2023-06-01", "close": 0.5899, "volume": 37020.0}, {"date": "2023-06-02", "close": 0.5677, "volume": 3638.0}, {"date": "2023-06-05", "close": 0.565, "volume": 7069.0}, {"date": "2023-06-06", "close": 0.5712, "volume": 4935.0}, {"date": "2023-06-07", "close": 0.5524, "volume": 6280.0}, {"date": "2023-06-08", "close": 0.5799, "volume": 6478.0}, {"date": "2023-06-09", "close": 0.5415, "volume": 879.0}, {"date": "2023-06-12", "close": 0.57, "volume": 1398.0}, {"date": "2023-06-13", "close": 0.55, "volume": 2590.0}, {"date": "2023-06-14", "close": 0.5314, "volume": 2075.0}, {"date": "2023-06-15", "close": 0.5401, "volume": 4662.0}, {"date": "2023-06-16", "close": 0.567, "volume": 2303.0}, {"date": "2023-06-20", "close": 0.53, "volume": 49261.0}, {"date": "2023-06-21", "close": 0.5554, "volume": 12305.0}, {"date": "2023-06-22", "close": 0.5306, "volume": 1138.0}, {"date": "2023-06-23", "close": 0.54, "volume": 4312.0}, {"date": "2023-06-26", "close": 0.55, "volume": 5968.0}, {"date": "2023-06-27", "close": 0.55, "volume": 2496.0}, {"date": "2023-06-28", "close": 0.5401, "volume": 64100.0}, {"date": "2023-06-29", "close": 0.5799, "volume": 121761.0}, {"date": "2023-06-30", "close": 0.59, "volume": 6350.0}, {"date": "2023-07-03", "close": 0.5898, "volume": 2684.0}, {"date": "2023-07-05", "close": 0.57, "volume": 7342.0}, {"date": "2023-07-06", "close": 0.56, "volume": 388.0}, {"date": "2023-07-07", "close": 0.58, "volume": 1662.0}, {"date": "2023-07-10", "close": 0.5605, "volume": 2628.0}, {"date": "2023-07-11", "close": 0.5673, "volume": 2572.0}, {"date": "2023-07-12", "close": 0.5798, "volume": 2728.0}, {"date": "2023-07-13", "close": 0.5555, "volume": 42834.0}, {"date": "2023-07-14", "close": 0.5655, "volume": 7423.0}, {"date": "2023-07-17", "close": 0.5625, "volume": 6859.0}, {"date": "2023-07-18", "close": 0.5798, "volume": 661.0}, {"date": "2023-07-19", "close": 0.5599, "volume": 2787.0}, {"date": "2023-07-20", "close": 0.5655, "volume": 5431.0}, {"date": "2023-07-21", "close": 0.553, "volume": 2173.0}, {"date": "2023-07-24", "close": 0.5799, "volume": 660.0}, {"date": "2023-07-25", "close": 0.5534, "volume": 6840.0}, {"date": "2023-07-26", "close": 0.579, "volume": 9218.0}, {"date": "2023-07-27", "close": 0.556, "volume": 10056.0}, {"date": "2023-07-28", "close": 0.57, "volume": 18951.0}, {"date": "2023-07-31", "close": 0.565, "volume": 2967.0}, {"date": "2023-08-01", "close": 0.5582, "volume": 9357.0}, {"date": "2023-08-02", "close": 0.579, "volume": 7992.0}, {"date": "2023-08-03", "close": 0.5545, "volume": 1783.0}, {"date": "2023-08-04", "close": 0.5673, "volume": 76756.0}, {"date": "2023-08-07", "close": 0.5618, "volume": 9669.0}, {"date": "2023-08-08", "close": 0.56, "volume": 5880.0}, {"date": "2023-08-09", "close": 0.5729, "volume": 3714.0}, {"date": "2023-08-10", "close": 0.5688, "volume": 1987.0}, {"date": "2023-08-11", "close": 0.5616, "volume": 6670.0}, {"date": "2023-08-14", "close": 0.56, "volume": 7226.0}, {"date": "2023-08-15", "close": 0.574, "volume": 669.0}, {"date": "2023-08-16", "close": 0.575, "volume": 598.0}, {"date": "2023-08-17", "close": 0.562, "volume": 12802.0}, {"date": "2023-08-18", "close": 0.56, "volume": 1322.0}, {"date": "2023-08-21", "close": 0.5826, "volume": 1115.0}, {"date": "2023-08-22", "close": 0.565, "volume": 6330.0}, {"date": "2023-08-23", "close": 0.5609, "volume": 5874.0}, {"date": "2023-08-24", "close": 0.57, "volume": 7739.0}, {"date": "2023-08-25", "close": 0.5634, "volume": 1927.0}, {"date": "2023-08-28", "close": 0.561, "volume": 1897.0}, {"date": "2023-08-29", "close": 0.561, "volume": 4721.0}, {"date": "2023-08-30", "close": 0.564, "volume": 3692.0}, {"date": "2023-08-31", "close": 0.5611, "volume": 3418.0}, {"date": "2023-09-01", "close": 0.5611, "volume": 23649.0}, {"date": "2023-09-05", "close": 0.5681, "volume": 3899.0}, {"date": "2023-09-06", "close": 0.579, "volume": 2248.0}, {"date": "2023-09-07", "close": 0.561, "volume": 35284.0}, {"date": "2023-09-08", "close": 0.5641, "volume": 8279.0}, {"date": "2023-09-11", "close": 0.5604, "volume": 1637.0}, {"date": "2023-09-12", "close": 0.5604, "volume": 1166.0}, {"date": "2023-09-13", "close": 0.5601, "volume": 17278.0}, {"date": "2023-09-14", "close": 0.57, "volume": 1753.0}, {"date": "2023-09-15", "close": 0.57, "volume": 4572.0}, {"date": "2023-09-18", "close": 0.58, "volume": 2364.0}, {"date": "2023-09-19", "close": 0.586, "volume": 2833.0}, {"date": "2023-09-20", "close": 0.566, "volume": 1633.0}, {"date": "2023-09-21", "close": 0.5813, "volume": 1925.0}, {"date": "2023-09-22", "close": 0.563, "volume": 5855.0}, {"date": "2023-09-25", "close": 0.564, "volume": 1709.0}, {"date": "2023-09-26", "close": 0.5799, "volume": 9939.0}, {"date": "2023-09-27", "close": 0.565, "volume": 2236.0}, {"date": "2023-09-28", "close": 0.5601, "volume": 2654.0}, {"date": "2023-09-29", "close": 0.5659, "volume": 11664.0}, {"date": "2023-10-02", "close": 0.5526, "volume": 945.0}, {"date": "2023-10-03", "close": 0.55, "volume": 5664.0}, {"date": "2023-10-04", "close": 0.5515, "volume": 5590.0}, {"date": "2023-10-05", "close": 0.5515, "volume": 8504.0}, {"date": "2023-10-06", "close": 0.5648, "volume": 18385.0}, {"date": "2023-10-09", "close": 0.5601, "volume": 6824.0}, {"date": "2023-10-10", "close": 0.56, "volume": 13895.0}, {"date": "2023-10-11", "close": 0.56, "volume": 3363.0}, {"date": "2023-10-12", "close": 0.5699, "volume": 26927.0}, {"date": "2023-10-13", "close": 0.56, "volume": 33389.0}, {"date": "2023-10-16", "close": 0.5511, "volume": 16903.0}, {"date": "2023-10-17", "close": 0.5503, "volume": 6276.0}, {"date": "2023-10-18", "close": 0.5503, "volume": 22971.0}, {"date": "2023-10-19", "close": 0.5501, "volume": 2503.0}, {"date": "2023-10-20", "close": 0.5559, "volume": 3210.0}, {"date": "2023-10-23", "close": 0.5501, "volume": 6979.0}, {"date": "2023-10-24", "close": 0.5602, "volume": 2171.0}, {"date": "2023-10-25", "close": 0.5603, "volume": 954.0}, {"date": "2023-10-26", "close": 0.561, "volume": 7391.0}, {"date": "2023-10-27", "close": 0.56, "volume": 736.0}, {"date": "2023-10-30", "close": 0.5606, "volume": 5126.0}, {"date": "2023-10-31", "close": 0.5502, "volume": 319.0}, {"date": "2023-11-01", "close": 0.55, "volume": 4707.0}, {"date": "2023-11-02", "close": 0.55, "volume": 587.0}, {"date": "2023-11-03", "close": 0.55, "volume": 706.0}, {"date": "2023-11-06", "close": 0.55, "volume": 2722.0}, {"date": "2023-11-07", "close": 0.5502, "volume": 6338.0}, {"date": "2023-11-08", "close": 0.5598, "volume": 971.0}, {"date": "2023-11-09", "close": 0.55, "volume": 3456.0}, {"date": "2023-11-10", "close": 0.5501, "volume": 7754.0}, {"date": "2023-11-13", "close": 0.5534, "volume": 2618.0}, {"date": "2023-11-14", "close": 0.555, "volume": 9127.0}, {"date": "2023-11-15", "close": 0.5501, "volume": 3488.0}, {"date": "2023-11-16", "close": 0.5502, "volume": 3187.0}, {"date": "2023-11-17", "close": 0.5501, "volume": 1094.0}, {"date": "2023-11-20", "close": 0.5501, "volume": 3720.0}, {"date": "2023-11-21", "close": 0.5501, "volume": 1496.0}, {"date": "2023-11-22", "close": 0.5502, "volume": 4186.0}, {"date": "2023-11-24", "close": 0.5501, "volume": 2242.0}, {"date": "2023-11-27", "close": 0.5501, "volume": 18012.0}, {"date": "2023-11-28", "close": 0.5501, "volume": 2323.0}, {"date": "2023-11-29", "close": 0.55, "volume": 18681.0}, {"date": "2023-11-30", "close": 0.5501, "volume": 1726.0}, {"date": "2023-12-01", "close": 0.5502, "volume": 2890.0}, {"date": "2023-12-04", "close": 0.5585, "volume": 930.0}, {"date": "2023-12-05", "close": 0.5501, "volume": 3612.0}, {"date": "2023-12-06", "close": 0.555, "volume": 3249.0}, {"date": "2023-12-07", "close": 0.5545, "volume": 7706.0}, {"date": "2023-12-08", "close": 0.5501, "volume": 7713.0}, {"date": "2023-12-11", "close": 0.5548, "volume": 1760.0}, {"date": "2023-12-12", "close": 0.5501, "volume": 6342.0}, {"date": "2023-12-13", "close": 0.5501, "volume": 11472.0}, {"date": "2023-12-14", "close": 0.5501, "volume": 413.0}, {"date": "2023-12-15", "close": 0.55, "volume": 2799.0}, {"date": "2023-12-18", "close": 0.5501, "volume": 5327.0}, {"date": "2023-12-19", "close": 0.5508, "volume": 1944.0}, {"date": "2023-12-20", "close": 0.5598, "volume": 7961.0}, {"date": "2023-12-21", "close": 0.5501, "volume": 16470.0}, {"date": "2023-12-22", "close": 0.559, "volume": 12849.0}, {"date": "2023-12-26", "close": 0.5501, "volume": 6669.0}, {"date": "2023-12-27", "close": 0.5531, "volume": 10560.0}, {"date": "2023-12-28", "close": 0.5505, "volume": 3349.0}, {"date": "2023-12-29", "close": 0.5508, "volume": 14065.0}, {"date": "2024-01-02", "close": 0.5627, "volume": 5396.0}, {"date": "2024-01-03", "close": 0.5553, "volume": 4650.0}, {"date": "2024-01-04", "close": 0.561, "volume": 36424.0}, {"date": "2024-01-05", "close": 0.5502, "volume": 766.0}, {"date": "2024-01-08", "close": 0.55, "volume": 4440.0}, {"date": "2024-01-09", "close": 0.55, "volume": 19572.0}, {"date": "2024-01-10", "close": 0.55, "volume": null}, {"date": "2024-01-11", "close": 0.5698, "volume": 1954.0}, {"date": "2024-01-12", "close": 0.5599, "volume": 3500.0}, {"date": "2024-01-16", "close": 0.5501, "volume": 2080.0}, {"date": "2024-01-17", "close": 0.5598, "volume": 18455.0}, {"date": "2024-01-18", "close": 0.5501, "volume": 1803.0}, {"date": "2024-01-19", "close": 0.5594, "volume": 2501.0}, {"date": "2024-01-22", "close": 0.55, "volume": 1854.0}, {"date": "2024-01-23", "close": 0.5501, "volume": 5084.0}, {"date": "2024-01-24", "close": 0.55, "volume": 2729.0}, {"date": "2024-01-25", "close": 0.55, "volume": 19218.0}, {"date": "2024-01-26", "close": 0.55, "volume": 1490.0}, {"date": "2024-01-29", "close": 0.55, "volume": 2185.0}, {"date": "2024-01-30", "close": 0.5499, "volume": 7500.0}, {"date": "2024-01-31", "close": 0.54, "volume": 22100.0}, {"date": "2024-02-01", "close": 0.5401, "volume": 3919.0}, {"date": "2024-02-02", "close": 0.557, "volume": 6029.0}, {"date": "2024-02-05", "close": 0.5421, "volume": 4201.0}, {"date": "2024-02-06", "close": 0.5423, "volume": 127.0}, {"date": "2024-02-07", "close": 0.546, "volume": 7377.0}, {"date": "2024-02-08", "close": 0.5401, "volume": 10293.0}, {"date": "2024-02-09", "close": 0.5548, "volume": 1856.0}, {"date": "2024-02-12", "close": 0.555, "volume": 1381.0}, {"date": "2024-02-13", "close": 0.555, "volume": 3155.0}, {"date": "2024-02-14", "close": 0.56, "volume": 3283.0}, {"date": "2024-02-15", "close": 0.5554, "volume": 49842.0}, {"date": "2024-02-16", "close": 0.5256, "volume": 20625.0}, {"date": "2024-02-20", "close": 0.5132, "volume": 7005.0}, {"date": "2024-02-21", "close": 0.5179, "volume": 3024.0}, {"date": "2024-02-22", "close": 0.5155, "volume": 1380.0}, {"date": "2024-02-23", "close": 0.5155, "volume": 502.0}, {"date": "2024-02-26", "close": 0.525, "volume": 4240.0}, {"date": "2024-02-27", "close": 0.516, "volume": 16114.0}, {"date": "2024-02-28", "close": 0.516, "volume": 9302.0}, {"date": "2024-02-29", "close": 0.516, "volume": 1323.0}, {"date": "2024-03-01", "close": 0.516, "volume": 2534.0}, {"date": "2024-03-04", "close": 0.516, "volume": 3290.0}, {"date": "2024-03-05", "close": 0.52, "volume": 4673.0}, {"date": "2024-03-06", "close": 0.516, "volume": 2343.0}, {"date": "2024-03-07", "close": 0.516, "volume": 2409.0}, {"date": "2024-03-08", "close": 0.523, "volume": 7741.0}, {"date": "2024-03-11", "close": 0.517, "volume": 11260.0}, {"date": "2024-03-12", "close": 0.5201, "volume": 71790.0}, {"date": "2024-03-13", "close": 0.52, "volume": 18834.0}, {"date": "2024-03-14", "close": 0.5202, "volume": 31993.0}, {"date": "2024-03-15", "close": 0.5293, "volume": 1757.0}, {"date": "2024-03-18", "close": 0.52, "volume": 3535.0}, {"date": "2024-03-19", "close": 0.52, "volume": 11975.0}, {"date": "2024-03-20", "close": 0.52, "volume": 7680.0}, {"date": "2024-03-21", "close": 0.53, "volume": 10364.0}, {"date": "2024-03-22", "close": 0.5487, "volume": 6587.0}, {"date": "2024-03-25", "close": 0.535, "volume": 5599.0}, {"date": "2024-03-26", "close": 0.539, "volume": 2989.0}, {"date": "2024-03-27", "close": 0.53, "volume": 3430.0}, {"date": "2024-03-28", "close": 0.53, "volume": 16082.0}, {"date": "2024-04-01", "close": 0.56, "volume": 16263.0}, {"date": "2024-04-02", "close": 0.5598, "volume": 2465.0}, {"date": "2024-04-03", "close": 0.5515, "volume": 1098.0}, {"date": "2024-04-04", "close": 0.553, "volume": 2190.0}, {"date": "2024-04-05", "close": 0.5302, "volume": 15845.0}, {"date": "2024-04-08", "close": 0.54, "volume": 1667.0}, {"date": "2024-04-09", "close": 0.53, "volume": 5203.0}, {"date": "2024-04-10", "close": 0.5302, "volume": 2205.0}, {"date": "2024-04-11", "close": 0.531, "volume": 3835.0}, {"date": "2024-04-12", "close": 0.55, "volume": 8169.0}, {"date": "2024-04-15", "close": 0.5302, "volume": 13717.0}, {"date": "2024-04-16", "close": 0.541, "volume": 4468.0}, {"date": "2024-04-17", "close": 0.535, "volume": 12663.0}, {"date": "2024-04-18", "close": 0.56, "volume": 5291.0}, {"date": "2024-04-19", "close": 0.538, "volume": 5359.0}, {"date": "2024-04-22", "close": 0.5401, "volume": 1295.0}, {"date": "2024-04-23", "close": 0.5546, "volume": 936.0}, {"date": "2024-04-24", "close": 0.5468, "volume": 13773.0}, {"date": "2024-04-25", "close": 0.5468, "volume": 514.0}, {"date": "2024-04-26", "close": 0.5484, "volume": 3787.0}, {"date": "2024-04-29", "close": 0.5739, "volume": 35258.0}, {"date": "2024-04-30", "close": 0.5671, "volume": 2204.0}, {"date": "2024-05-01", "close": 0.565, "volume": 1295.0}, {"date": "2024-05-02", "close": 0.5711, "volume": 15625.0}, {"date": "2024-05-03", "close": 0.565, "volume": 6707.0}, {"date": "2024-05-06", "close": 0.55, "volume": 47983.0}, {"date": "2024-05-07", "close": 0.55, "volume": 3139.0}, {"date": "2024-05-08", "close": 0.5513, "volume": 751.0}, {"date": "2024-05-09", "close": 0.5607, "volume": 540.0}, {"date": "2024-05-10", "close": 0.5697, "volume": 18350.0}, {"date": "2024-05-13", "close": 0.5598, "volume": 10660.0}, {"date": "2024-05-14", "close": 0.55, "volume": 3156.0}, {"date": "2024-05-15", "close": 0.5302, "volume": 6923.0}, {"date": "2024-05-16", "close": 0.5377, "volume": 1511.0}, {"date": "2024-05-17", "close": 0.54, "volume": 1344.0}, {"date": "2024-05-20", "close": 0.5302, "volume": 2472.0}, {"date": "2024-05-21", "close": 0.5302, "volume": null}, {"date": "2024-05-22", "close": 0.53, "volume": 31133.0}, {"date": "2024-05-23", "close": 0.564, "volume": 15062.0}, {"date": "2024-05-24", "close": 0.57, "volume": 31703.0}, {"date": "2024-05-28", "close": 0.5558, "volume": 11606.0}, {"date": "2024-05-29", "close": 0.56, "volume": 16032.0}, {"date": "2024-05-30", "close": 0.5551, "volume": 8363.0}, {"date": "2024-05-31", "close": 0.548, "volume": 9967.0}, {"date": "2024-06-03", "close": 0.5498, "volume": 908.0}, {"date": "2024-06-04", "close": 0.54, "volume": 6634.0}, {"date": "2024-06-05", "close": 0.5412, "volume": 703.0}, {"date": "2024-06-06", "close": 0.5355, "volume": 521.0}, {"date": "2024-06-07", "close": 0.5389, "volume": 1714.0}, {"date": "2024-06-10", "close": 0.53, "volume": 1446.0}, {"date": "2024-06-11", "close": 0.5348, "volume": 1194.0}, {"date": "2024-06-12", "close": 0.5302, "volume": 1714.0}, {"date": "2024-06-13", "close": 0.5324, "volume": 3582.0}, {"date": "2024-06-14", "close": 0.55, "volume": 5164.0}, {"date": "2024-06-17", "close": 0.4975, "volume": 72582.0}, {"date": "2024-06-18", "close": 0.5, "volume": 6198.0}, {"date": "2024-06-20", "close": 0.498, "volume": 8305.0}, {"date": "2024-06-21", "close": 0.52, "volume": 1413.0}, {"date": "2024-06-24", "close": 0.5102, "volume": 1354.0}, {"date": "2024-06-25", "close": 0.5121, "volume": 537.0}, {"date": "2024-06-26", "close": 0.51, "volume": 1928.0}, {"date": "2024-06-27", "close": 0.5101, "volume": 117156.0}, {"date": "2024-06-28", "close": 0.59, "volume": 106002.0}, {"date": "2024-07-01", "close": 0.5322, "volume": 50498.0}, {"date": "2024-07-02", "close": 0.5449, "volume": 21076.0}, {"date": "2024-07-03", "close": 0.509, "volume": 7146.0}, {"date": "2024-07-05", "close": 0.5489, "volume": 3575.0}, {"date": "2024-07-08", "close": 0.5172, "volume": 4085.0}, {"date": "2024-07-09", "close": 0.5398, "volume": 4746.0}, {"date": "2024-07-10", "close": 0.534, "volume": 11271.0}, {"date": "2024-07-11", "close": 0.5338, "volume": 4433.0}, {"date": "2024-07-12", "close": 0.52, "volume": 46675.0}, {"date": "2024-07-15", "close": 0.5296, "volume": 2879.0}, {"date": "2024-07-16", "close": 0.5207, "volume": 16072.0}, {"date": "2024-07-17", "close": 0.54, "volume": 20248.0}, {"date": "2024-07-18", "close": 0.5188, "volume": 6510.0}, {"date": "2024-07-19", "close": 0.5188, "volume": 1384.0}, {"date": "2024-07-22", "close": 0.54, "volume": 1544.0}, {"date": "2024-07-23", "close": 0.5454, "volume": 6493.0}, {"date": "2024-07-24", "close": 0.5378, "volume": 15018.0}, {"date": "2024-07-25", "close": 0.4751, "volume": 1060418.0}, {"date": "2024-07-26", "close": 0.51, "volume": 35859.0}, {"date": "2024-07-29", "close": 0.495, "volume": 57395.0}, {"date": "2024-07-30", "close": 0.51, "volume": 14281.0}, {"date": "2024-07-31", "close": 0.477, "volume": 51165.0}, {"date": "2024-08-01", "close": 0.508, "volume": 31708.0}, {"date": "2024-08-02", "close": 0.5, "volume": 18105.0}, {"date": "2024-08-05", "close": 0.48, "volume": 24760.0}, {"date": "2024-08-06", "close": 0.4837, "volume": 16479.0}, {"date": "2024-08-07", "close": 0.4606, "volume": 4994.0}, {"date": "2024-08-08", "close": 0.48, "volume": 8256.0}, {"date": "2024-08-09", "close": 0.4609, "volume": 10528.0}, {"date": "2024-08-12", "close": 0.465, "volume": 63143.0}, {"date": "2024-08-13", "close": 0.4791, "volume": 2081.0}, {"date": "2024-08-14", "close": 0.4866, "volume": 5455.0}, {"date": "2024-08-15", "close": 0.4521, "volume": 3322.0}, {"date": "2024-08-16", "close": 0.4504, "volume": 12018.0}, {"date": "2024-08-19", "close": 0.47, "volume": 1856.0}, {"date": "2024-08-20", "close": 0.4421, "volume": 5635.0}, {"date": "2024-08-21", "close": 0.45, "volume": 1476.0}, {"date": "2024-08-22", "close": 0.4501, "volume": 2150.0}, {"date": "2024-08-23", "close": 0.4401, "volume": 6098.0}, {"date": "2024-08-26", "close": 0.47, "volume": 21123.0}, {"date": "2024-08-27", "close": 0.47, "volume": 20463.0}, {"date": "2024-08-28", "close": 0.4845, "volume": 6723.0}, {"date": "2024-08-29", "close": 0.4629, "volume": 13351.0}, {"date": "2024-08-30", "close": 0.4575, "volume": 1067.0}, {"date": "2024-09-03", "close": 0.461, "volume": 5136.0}, {"date": "2024-09-04", "close": 0.4445, "volume": 978.0}, {"date": "2024-09-05", "close": 0.47, "volume": 19689.0}, {"date": "2024-09-06", "close": 0.445, "volume": 700.0}, {"date": "2024-09-09", "close": 0.4441, "volume": 1969.0}, {"date": "2024-09-10", "close": 0.4726, "volume": 2090.0}, {"date": "2024-09-11", "close": 0.45, "volume": 30689.0}, {"date": "2024-09-12", "close": 0.4502, "volume": 7775.0}, {"date": "2024-09-13", "close": 0.4697, "volume": 3529.0}, {"date": "2024-09-16", "close": 0.47, "volume": 2420.0}, {"date": "2024-09-17", "close": 0.4857, "volume": 1888.0}, {"date": "2024-09-18", "close": 0.4982, "volume": 124717.0}, {"date": "2024-09-19", "close": 0.499, "volume": 11926.0}, {"date": "2024-09-20", "close": 0.45, "volume": 12530.0}, {"date": "2024-09-23", "close": 0.4692, "volume": 5143.0}, {"date": "2024-09-24", "close": 0.5201, "volume": 24400.0}, {"date": "2024-09-25", "close": 0.5201, "volume": 44317.0}, {"date": "2024-09-26", "close": 0.501, "volume": 14015.0}, {"date": "2024-09-27", "close": 0.5011, "volume": 907.0}, {"date": "2024-09-30", "close": 0.51, "volume": 31297.0}, {"date": "2024-10-01", "close": 0.501, "volume": 5689.0}, {"date": "2024-10-02", "close": 0.5013, "volume": 5112.0}, {"date": "2024-10-03", "close": 0.5015, "volume": 1743.0}, {"date": "2024-10-04", "close": 0.5299, "volume": 19753.0}, {"date": "2024-10-07", "close": 0.504, "volume": 4783.0}, {"date": "2024-10-08", "close": 0.502, "volume": 2922.0}, {"date": "2024-10-09", "close": 0.501, "volume": 13683.0}, {"date": "2024-10-10", "close": 0.501, "volume": 4823.0}, {"date": "2024-10-11", "close": 0.501, "volume": 2827.0}, {"date": "2024-10-14", "close": 0.501, "volume": 2528.0}, {"date": "2024-10-15", "close": 0.5023, "volume": 4137.0}, {"date": "2024-10-16", "close": 0.5023, "volume": null}, {"date": "2024-10-17", "close": 0.5095, "volume": 5419.0}, {"date": "2024-10-18", "close": 0.503, "volume": 5288.0}, {"date": "2024-10-21", "close": 0.502, "volume": 15243.0}, {"date": "2024-10-22", "close": 0.501, "volume": 1570.0}, {"date": "2024-10-23", "close": 0.5265, "volume": 1065.0}, {"date": "2024-10-24", "close": 0.51, "volume": 729.0}, {"date": "2024-10-25", "close": 0.51, "volume": 892.0}, {"date": "2024-10-28", "close": 0.5052, "volume": 15944.0}, {"date": "2024-10-29", "close": 0.5, "volume": 4982.0}, {"date": "2024-10-30", "close": 0.511, "volume": 3531.0}, {"date": "2024-10-31", "close": 0.511, "volume": null}, {"date": "2024-11-01", "close": 0.5, "volume": 353.0}, {"date": "2024-11-04", "close": 0.5, "volume": 5220.0}, {"date": "2024-11-05", "close": 0.5, "volume": 1468.0}, {"date": "2024-11-06", "close": 0.5225, "volume": 663.0}, {"date": "2024-11-07", "close": 0.515, "volume": 1941.0}, {"date": "2024-11-08", "close": 0.5, "volume": 6266.0}, {"date": "2024-11-11", "close": 0.5075, "volume": 1904.0}, {"date": "2024-11-12", "close": 0.4805, "volume": 29987.0}, {"date": "2024-11-13", "close": 0.48, "volume": 49524.0}, {"date": "2024-11-14", "close": 0.4801, "volume": 7948.0}, {"date": "2024-11-15", "close": 0.48, "volume": 17304.0}, {"date": "2024-11-18", "close": 0.45, "volume": 957.0}, {"date": "2024-11-19", "close": 0.46, "volume": 19465.0}, {"date": "2024-11-20", "close": 0.45, "volume": 18711.0}, {"date": "2024-11-21", "close": 0.459, "volume": 5332.0}, {"date": "2024-11-22", "close": 0.433, "volume": 12140.0}, {"date": "2024-11-25", "close": 0.43, "volume": 20979.0}, {"date": "2024-11-26", "close": 0.4453, "volume": 10325.0}, {"date": "2024-11-27", "close": 0.43, "volume": 25241.0}, {"date": "2024-11-29", "close": 0.406, "volume": 67736.0}, {"date": "2024-12-02", "close": 0.3952, "volume": 173383.0}, {"date": "2024-12-03", "close": 0.42, "volume": 16702.0}, {"date": "2024-12-04", "close": 0.4208, "volume": 8211.0}, {"date": "2024-12-05", "close": 0.425, "volume": 3033.0}, {"date": "2024-12-06", "close": 0.43, "volume": 1456.0}, {"date": "2024-12-09", "close": 0.4256, "volume": 12322.0}, {"date": "2024-12-10", "close": 0.425, "volume": 3599.0}, {"date": "2024-12-11", "close": 0.421, "volume": 1459.0}, {"date": "2024-12-12", "close": 0.4205, "volume": 1125.0}, {"date": "2024-12-13", "close": 0.421, "volume": 3310.0}, {"date": "2024-12-16", "close": 0.43, "volume": 3905.0}, {"date": "2024-12-17", "close": 0.4211, "volume": 3944.0}, {"date": "2024-12-18", "close": 0.42, "volume": 13505.0}, {"date": "2024-12-19", "close": 0.421, "volume": 9756.0}, {"date": "2024-12-20", "close": 0.4313, "volume": 31917.0}, {"date": "2024-12-23", "close": 0.4214, "volume": 2368.0}, {"date": "2024-12-24", "close": 0.4251, "volume": 12775.0}, {"date": "2024-12-26", "close": 0.4322, "volume": 3063.0}, {"date": "2024-12-27", "close": 0.4307, "volume": 9297.0}, {"date": "2024-12-30", "close": 0.4287, "volume": 47126.0}, {"date": "2024-12-31", "close": 0.42, "volume": 4792.0}, {"date": "2025-01-02", "close": 0.4201, "volume": 11936.0}, {"date": "2025-01-03", "close": 0.4335, "volume": 25738.0}, {"date": "2025-01-06", "close": 0.4351, "volume": 9782.0}, {"date": "2025-01-07", "close": 0.5423, "volume": 4374713.0}, {"date": "2025-01-08", "close": 0.54, "volume": 369812.0}, {"date": "2025-01-10", "close": 0.48, "volume": 112316.0}, {"date": "2025-01-13", "close": 0.4818, "volume": 67594.0}, {"date": "2025-01-14", "close": 0.52, "volume": 97595.0}, {"date": "2025-01-15", "close": 0.49, "volume": 21890.0}, {"date": "2025-01-16", "close": 0.4902, "volume": 30057.0}, {"date": "2025-01-17", "close": 0.505, "volume": 17229.0}, {"date": "2025-01-21", "close": 0.5275, "volume": 18788.0}, {"date": "2025-01-22", "close": 0.51, "volume": 6786.0}, {"date": "2025-01-23", "close": 0.52, "volume": 24291.0}, {"date": "2025-01-24", "close": 0.501, "volume": 23249.0}, {"date": "2025-01-27", "close": 0.488, "volume": 12733.0}, {"date": "2025-01-28", "close": 0.52, "volume": 9510.0}, {"date": "2025-01-29", "close": 0.492, "volume": 5760.0}, {"date": "2025-01-30", "close": 0.53, "volume": 9495.0}, {"date": "2025-01-31", "close": 0.489, "volume": 6509.0}, {"date": "2025-02-03", "close": 0.4782, "volume": 20096.0}, {"date": "2025-02-04", "close": 0.4902, "volume": 11465.0}, {"date": "2025-02-05", "close": 0.4606, "volume": 25234.0}, {"date": "2025-02-06", "close": 0.4612, "volume": 2146.0}, {"date": "2025-02-07", "close": 0.466, "volume": 4672.0}, {"date": "2025-02-10", "close": 0.5, "volume": 14882.0}, {"date": "2025-02-11", "close": 0.4902, "volume": 17636.0}, {"date": "2025-02-12", "close": 0.4755, "volume": 17517.0}, {"date": "2025-02-13", "close": 0.4759, "volume": 6401.0}, {"date": "2025-02-14", "close": 0.4998, "volume": 20255.0}, {"date": "2025-02-18", "close": 0.4671, "volume": 17939.0}, {"date": "2025-02-19", "close": 0.4803, "volume": 31497.0}, {"date": "2025-02-20", "close": 0.4799, "volume": 24046.0}, {"date": "2025-02-21", "close": 0.471, "volume": 3724.0}, {"date": "2025-02-24", "close": 0.4898, "volume": 4782.0}, {"date": "2025-02-25", "close": 0.46, "volume": 7969.0}, {"date": "2025-02-26", "close": 0.46, "volume": 11872.0}, {"date": "2025-02-27", "close": 0.465, "volume": 11989.0}, {"date": "2025-02-28", "close": 0.4601, "volume": 22311.0}, {"date": "2025-03-03", "close": 0.4401, "volume": 49718.0}, {"date": "2025-03-04", "close": 0.4402, "volume": 10646.0}, {"date": "2025-03-05", "close": 0.441, "volume": 37870.0}, {"date": "2025-03-06", "close": 0.4391, "volume": 31953.0}, {"date": "2025-03-07", "close": 0.4392, "volume": 14753.0}, {"date": "2025-03-10", "close": 0.44, "volume": 1982.0}, {"date": "2025-03-11", "close": 0.4403, "volume": 1655.0}, {"date": "2025-03-12", "close": 0.4401, "volume": 3184.0}, {"date": "2025-03-13", "close": 0.4401, "volume": 666.0}, {"date": "2025-03-14", "close": 0.4401, "volume": 9106.0}, {"date": "2025-03-17", "close": 0.4401, "volume": 37747.0}, {"date": "2025-03-18", "close": 0.44, "volume": 23401.0}, {"date": "2025-03-19", "close": 0.4401, "volume": 30986.0}, {"date": "2025-03-20", "close": 0.4461, "volume": 7254.0}, {"date": "2025-03-21", "close": 0.5, "volume": 21494.0}, {"date": "2025-03-24", "close": 0.4501, "volume": 4997.0}, {"date": "2025-03-25", "close": 0.4461, "volume": 2378.0}, {"date": "2025-03-26", "close": 0.44, "volume": 10445.0}, {"date": "2025-03-27", "close": 0.48, "volume": 9999.0}, {"date": "2025-03-28", "close": 0.455, "volume": 2863.0}, {"date": "2025-03-31", "close": 0.447, "volume": 5292.0}, {"date": "2025-04-01", "close": 0.431, "volume": 20719.0}, {"date": "2025-04-02", "close": 0.4211, "volume": 8572.0}, {"date": "2025-04-03", "close": 0.425, "volume": 4633.0}, {"date": "2025-04-04", "close": 0.438, "volume": 59768.0}, {"date": "2025-04-07", "close": 0.43, "volume": 3835.0}, {"date": "2025-04-08", "close": 0.42, "volume": 2330.0}, {"date": "2025-04-09", "close": 0.41, "volume": 4813.0}, {"date": "2025-04-10", "close": 0.4002, "volume": 1288.0}, {"date": "2025-04-11", "close": 0.4002, "volume": 4759.0}, {"date": "2025-04-14", "close": 0.4051, "volume": 14170.0}, {"date": "2025-04-15", "close": 0.4002, "volume": 15189.0}, {"date": "2025-04-16", "close": 0.4002, "volume": 582.0}, {"date": "2025-04-17", "close": 0.4003, "volume": 814.0}, {"date": "2025-04-21", "close": 0.409, "volume": 6568.0}, {"date": "2025-04-22", "close": 0.4, "volume": 10492.0}, {"date": "2025-04-23", "close": 0.4031, "volume": 827.0}, {"date": "2025-04-24", "close": 0.4198, "volume": 1190.0}, {"date": "2025-04-25", "close": 0.4003, "volume": 690.0}, {"date": "2025-04-28", "close": 0.4117, "volume": 2521.0}, {"date": "2025-04-29", "close": 0.4064, "volume": 1783.0}, {"date": "2025-04-30", "close": 0.4002, "volume": 1039.0}, {"date": "2025-05-01", "close": 0.41, "volume": 889.0}, {"date": "2025-05-02", "close": 0.41, "volume": 1355.0}, {"date": "2025-05-05", "close": 0.41, "volume": 7640.0}, {"date": "2025-05-06", "close": 0.4001, "volume": 2393.0}, {"date": "2025-05-07", "close": 0.4002, "volume": 1639.0}, {"date": "2025-05-08", "close": 0.4002, "volume": 989.0}, {"date": "2025-05-09", "close": 0.41, "volume": 479.0}, {"date": "2025-05-12", "close": 0.4046, "volume": 6105.0}, {"date": "2025-05-13", "close": 0.398, "volume": 1151.0}, {"date": "2025-05-14", "close": 0.409, "volume": 1323.0}, {"date": "2025-05-15", "close": 0.4083, "volume": 1072.0}, {"date": "2025-05-16", "close": 0.393, "volume": 1851.0}, {"date": "2025-05-19", "close": 0.3971, "volume": 1110.0}, {"date": "2025-05-20", "close": 0.3971, "volume": 1895.0}, {"date": "2025-05-21", "close": 0.397, "volume": 2814.0}, {"date": "2025-05-22", "close": 0.397, "volume": 2733.0}, {"date": "2025-05-23", "close": 0.41, "volume": 1592.0}, {"date": "2025-05-27", "close": 0.41, "volume": 5458.0}, {"date": "2025-05-28", "close": 0.4169, "volume": 21260.0}, {"date": "2025-05-29", "close": 0.415, "volume": 22121.0}, {"date": "2025-05-30", "close": 0.415, "volume": 12754.0}, {"date": "2025-06-02", "close": 0.4299, "volume": 2511.0}, {"date": "2025-06-03", "close": 0.416, "volume": 8065.0}, {"date": "2025-06-04", "close": 0.4225, "volume": 12203.0}, {"date": "2025-06-05", "close": 0.4296, "volume": 2771.0}, {"date": "2025-06-06", "close": 0.4399, "volume": 24552.0}, {"date": "2025-06-09", "close": 0.4203, "volume": 12520.0}, {"date": "2025-06-10", "close": 0.42, "volume": 6610.0}, {"date": "2025-06-11", "close": 0.4239, "volume": 15092.0}, {"date": "2025-06-12", "close": 0.42, "volume": 70790.0}, {"date": "2025-06-13", "close": 0.42, "volume": 8486.0}, {"date": "2025-06-16", "close": 0.3802, "volume": 42976.0}, {"date": "2025-06-17", "close": 0.395, "volume": 8795.0}, {"date": "2025-06-18", "close": 0.3921, "volume": 39945.0}, {"date": "2025-06-20", "close": 0.405, "volume": 3258.0}, {"date": "2025-06-23", "close": 0.4, "volume": 4366.0}, {"date": "2025-06-24", "close": 0.4001, "volume": 3524.0}, {"date": "2025-06-25", "close": 0.3806, "volume": 2448.0}, {"date": "2025-06-26", "close": 0.387, "volume": 17313.0}, {"date": "2025-06-27", "close": 0.3855, "volume": 10091.0}, {"date": "2025-06-30", "close": 0.3404, "volume": 97265.0}, {"date": "2025-07-01", "close": 0.35, "volume": 36953.0}, {"date": "2025-07-02", "close": 0.3649, "volume": 12609.0}, {"date": "2025-07-03", "close": 0.3551, "volume": 10632.0}, {"date": "2025-07-07", "close": 0.371, "volume": 27222.0}, {"date": "2025-07-08", "close": 0.384, "volume": 96748.0}, {"date": "2025-07-09", "close": 0.3717, "volume": 11535.0}, {"date": "2025-07-10", "close": 0.3585, "volume": 32019.0}, {"date": "2025-07-11", "close": 0.3915, "volume": 16326.0}, {"date": "2025-07-14", "close": 0.372, "volume": 10781.0}, {"date": "2025-07-15", "close": 0.372, "volume": 6306.0}, {"date": "2025-07-16", "close": 0.374, "volume": 5947.0}, {"date": "2025-07-17", "close": 0.3884, "volume": 21563.0}, {"date": "2025-07-18", "close": 0.4075, "volume": 8936.0}, {"date": "2025-07-21", "close": 0.4201, "volume": 57429.0}, {"date": "2025-07-22", "close": 0.433, "volume": 59181.0}, {"date": "2025-07-23", "close": 0.4498, "volume": 8825.0}, {"date": "2025-07-24", "close": 0.4305, "volume": 11842.0}, {"date": "2025-07-25", "close": 0.4305, "volume": 13846.0}, {"date": "2025-07-28", "close": 0.4399, "volume": 9207.0}, {"date": "2025-07-29", "close": 0.4399, "volume": 3954.0}, {"date": "2025-07-30", "close": 0.44, "volume": 3724.0}, {"date": "2025-07-31", "close": 0.4399, "volume": 3589.0}, {"date": "2025-08-01", "close": 0.4128, "volume": 5291.0}, {"date": "2025-08-04", "close": 0.429, "volume": 2723.0}, {"date": "2025-08-05", "close": 0.429, "volume": 9409.0}, {"date": "2025-08-06", "close": 0.4399, "volume": 13431.0}, {"date": "2025-08-07", "close": 0.44, "volume": 4495.0}, {"date": "2025-08-08", "close": 0.4398, "volume": 3190.0}, {"date": "2025-08-11", "close": 0.4443, "volume": 3281.0}, {"date": "2025-08-12", "close": 0.4417, "volume": 2052.0}, {"date": "2025-08-13", "close": 0.4475, "volume": 4771.0}, {"date": "2025-08-14", "close": 0.5, "volume": 130433.0}, {"date": "2025-08-15", "close": 0.4724, "volume": 864407.0}, {"date": "2025-08-18", "close": 0.4589, "volume": 31824.0}, {"date": "2025-08-19", "close": 0.4625, "volume": 19731.0}, {"date": "2025-08-20", "close": 0.33, "volume": 340218.0}, {"date": "2025-08-21", "close": 0.4421, "volume": 4900537.0}, {"date": "2025-08-22", "close": 0.4186, "volume": 331425.0}, {"date": "2025-08-25", "close": 0.4192, "volume": 56713.0}, {"date": "2025-08-26", "close": 0.4184, "volume": 33735.0}, {"date": "2025-08-27", "close": 0.4113, "volume": 38679.0}, {"date": "2025-08-28", "close": 0.4128, "volume": 48816.0}, {"date": "2025-08-29", "close": 0.4, "volume": 27682.0}, {"date": "2025-09-02", "close": 0.4102, "volume": 67106.0}, {"date": "2025-09-03", "close": 0.4155, "volume": 19942.0}, {"date": "2025-09-04", "close": 0.4225, "volume": 3857.0}, {"date": "2025-09-05", "close": 0.413, "volume": 38642.0}, {"date": "2025-09-08", "close": 0.4274, "volume": 23641.0}, {"date": "2025-09-09", "close": 0.4302, "volume": 12059.0}, {"date": "2025-09-10", "close": 0.439, "volume": 8564.0}, {"date": "2025-09-11", "close": 0.43, "volume": 20219.0}, {"date": "2025-09-12", "close": 0.4225, "volume": 20943.0}, {"date": "2025-09-15", "close": 0.4812, "volume": 40646860.0}, {"date": "2025-09-16", "close": 0.4995, "volume": 1980235.0}, {"date": "2025-09-17", "close": 0.4529, "volume": 498787.0}, {"date": "2025-09-18", "close": 0.4585, "volume": 195508.0}, {"date": "2025-09-19", "close": 0.468, "volume": 127206.0}, {"date": "2025-09-22", "close": 0.4752, "volume": 225866.0}, {"date": "2025-09-23", "close": 0.49, "volume": 76692.0}, {"date": "2025-09-24", "close": 0.4504, "volume": 74264.0}, {"date": "2025-09-25", "close": 0.4454, "volume": 49962.0}, {"date": "2025-09-26", "close": 0.44, "volume": 138940.0}, {"date": "2025-09-29", "close": 0.4237, "volume": 44522.0}, {"date": "2025-09-30", "close": 0.4351, "volume": 87578.0}, {"date": "2025-10-01", "close": 0.428, "volume": 33305.0}, {"date": "2025-10-02", "close": 0.435, "volume": 73318.0}, {"date": "2025-10-03", "close": 0.4334, "volume": 24854.0}, {"date": "2025-10-06", "close": 0.4514, "volume": 86577.0}, {"date": "2025-10-07", "close": 0.554, "volume": 4958145.0}, {"date": "2025-10-08", "close": 0.745, "volume": 9037999.0}, {"date": "2025-10-09", "close": 0.6337, "volume": 2210827.0}, {"date": "2025-10-10", "close": 0.5176, "volume": 693111.0}, {"date": "2025-10-13", "close": 0.5003, "volume": 459804.0}, {"date": "2025-10-14", "close": 0.4846, "volume": 207685.0}, {"date": "2025-10-15", "close": 0.4931, "volume": 242280.0}, {"date": "2025-10-16", "close": 0.4985, "volume": 380686.0}, {"date": "2025-10-17", "close": 0.4702, "volume": 147204.0}, {"date": "2025-10-20", "close": 0.48, "volume": 180349.0}, {"date": "2025-10-21", "close": 0.7647, "volume": 26082930.0}, {"date": "2025-10-22", "close": 0.5002, "volume": 2080084.0}, {"date": "2025-10-23", "close": 0.4863, "volume": 436638.0}, {"date": "2025-10-24", "close": 0.5201, "volume": 11084680.0}, {"date": "2025-10-27", "close": 0.504, "volume": 1787522.0}, {"date": "2025-10-28", "close": 0.5181, "volume": 866734.0}, {"date": "2025-10-29", "close": 0.5085, "volume": 537714.0}, {"date": "2025-10-30", "close": 0.4954, "volume": 267773.0}, {"date": "2025-10-31", "close": 0.496, "volume": 128385.0}, {"date": "2025-11-03", "close": 0.4997, "volume": 80391.0}, {"date": "2025-11-04", "close": 0.4999, "volume": 460825.0}, {"date": "2025-11-05", "close": 0.4975, "volume": 64766.0}, {"date": "2025-11-06", "close": 0.4935, "volume": 156500.0}, {"date": "2025-11-07", "close": 0.451, "volume": 208460.0}, {"date": "2025-11-10", "close": 0.4692, "volume": 116243.0}, {"date": "2025-11-11", "close": 0.4715, "volume": 50195.0}, {"date": "2025-11-12", "close": 0.4653, "volume": 150873.0}, {"date": "2025-11-13", "close": 0.455, "volume": 117998.0}, {"date": "2025-11-14", "close": 0.4541, "volume": 85680.0}, {"date": "2025-11-17", "close": 0.455, "volume": 36196.0}, {"date": "2025-11-18", "close": 0.4423, "volume": 55725.0}, {"date": "2025-11-19", "close": 0.435, "volume": 93072.0}, {"date": "2025-11-20", "close": 0.4031, "volume": 248477.0}, {"date": "2025-11-21", "close": 0.4067, "volume": 290637.0}, {"date": "2025-11-24", "close": 0.4043, "volume": 33917.0}, {"date": "2025-11-25", "close": 0.416, "volume": 22451.0}, {"date": "2025-11-26", "close": 0.424, "volume": 123192.0}, {"date": "2025-11-28", "close": 0.436, "volume": 8730.0}, {"date": "2025-12-01", "close": 0.4275, "volume": 39926.0}, {"date": "2025-12-02", "close": 0.4204, "volume": 21385.0}, {"date": "2025-12-03", "close": 0.4375, "volume": 74635.0}, {"date": "2025-12-04", "close": 0.4291, "volume": 12530.0}, {"date": "2025-12-05", "close": 0.4335, "volume": 21669.0}, {"date": "2025-12-08", "close": 0.4326, "volume": 8687.0}, {"date": "2025-12-09", "close": 0.413, "volume": 60445.0}, {"date": "2025-12-10", "close": 0.4121, "volume": 128384.0}, {"date": "2025-12-11", "close": 0.4147, "volume": 70182.0}, {"date": "2025-12-12", "close": 0.3811, "volume": 105115.0}, {"date": "2025-12-15", "close": 0.3916, "volume": 29347.0}, {"date": "2025-12-16", "close": 0.3953, "volume": 30358.0}, {"date": "2025-12-17", "close": 0.3959, "volume": 12343.0}, {"date": "2025-12-18", "close": 0.3999, "volume": 2419.0}, {"date": "2025-12-19", "close": 0.4197, "volume": 11851.0}, {"date": "2025-12-22", "close": 0.3902, "volume": 87391.0}, {"date": "2025-12-23", "close": 0.3851, "volume": 29973.0}, {"date": "2025-12-24", "close": 0.3976, "volume": 30904.0}, {"date": "2025-12-26", "close": 0.405, "volume": 33403.0}, {"date": "2025-12-29", "close": 0.3851, "volume": 23594.0}, {"date": "2025-12-30", "close": 0.383, "volume": 45907.0}, {"date": "2025-12-31", "close": 0.3799, "volume": 87700.0}, {"date": "2026-01-02", "close": 0.3772, "volume": 35348.0}, {"date": "2026-01-05", "close": 0.385, "volume": 86857.0}, {"date": "2026-01-06", "close": 0.384, "volume": 114489.0}, {"date": "2026-01-07", "close": 0.389, "volume": 46328.0}, {"date": "2026-01-08", "close": 0.4125, "volume": 142959.0}, {"date": "2026-01-09", "close": 0.4122, "volume": 33640.0}, {"date": "2026-01-12", "close": 0.4191, "volume": 6315.0}, {"date": "2026-01-13", "close": 0.426, "volume": 68566.0}, {"date": "2026-01-14", "close": 0.3905, "volume": 58010.0}, {"date": "2026-01-15", "close": 0.3902, "volume": 16419.0}, {"date": "2026-01-16", "close": 0.3955, "volume": 17741.0}, {"date": "2026-01-20", "close": 0.3955, "volume": 14404.0}, {"date": "2026-01-21", "close": 0.3872, "volume": 11790.0}, {"date": "2026-01-22", "close": 0.439, "volume": 1603741.0}, {"date": "2026-01-23", "close": 0.3917, "volume": 211193.0}, {"date": "2026-01-26", "close": 0.3837, "volume": 51859.0}, {"date": "2026-01-27", "close": 0.3893, "volume": 12026.0}, {"date": "2026-01-28", "close": 0.397, "volume": 15668.0}, {"date": "2026-01-29", "close": 0.379, "volume": 8100.0}, {"date": "2026-01-30", "close": 0.3606, "volume": 27066.0}, {"date": "2026-02-02", "close": 0.3735, "volume": 15744.0}, {"date": "2026-02-03", "close": 0.375, "volume": 14204.0}, {"date": "2026-02-04", "close": 0.3603, "volume": 32489.0}, {"date": "2026-02-05", "close": 0.3621, "volume": 62622.0}, {"date": "2026-02-06", "close": 0.3711, "volume": 32927.0}, {"date": "2026-02-09", "close": 0.3737, "volume": 161106.0}, {"date": "2026-02-10", "close": 0.3662, "volume": 22114.0}, {"date": "2026-02-11", "close": 0.3649, "volume": 70273.0}, {"date": "2026-02-12", "close": 0.3675, "volume": 16677.0}, {"date": "2026-02-13", "close": 0.3733, "volume": 90821.0}, {"date": "2026-02-17", "close": 0.3983, "volume": 100504.0}, {"date": "2026-02-18", "close": 0.4, "volume": 1189.0}, {"date": "2026-02-19", "close": 0.416, "volume": 107262.0}, {"date": "2026-02-20", "close": 0.3873, "volume": 17866.0}, {"date": "2026-02-23", "close": 0.3936, "volume": 20840.0}, {"date": "2026-02-24", "close": 0.3856, "volume": 6808.0}, {"date": "2026-02-25", "close": 0.3984, "volume": 20547.0}, {"date": "2026-02-26", "close": 0.4077, "volume": 20691.0}, {"date": "2026-02-27", "close": 0.4199, "volume": 35238.0}, {"date": "2026-03-02", "close": 0.3901, "volume": 19957.0}, {"date": "2026-03-03", "close": 0.365, "volume": 64825.0}, {"date": "2026-03-04", "close": 0.3674, "volume": 606768.0}, {"date": "2026-03-05", "close": 0.3445, "volume": 157619.0}, {"date": "2026-03-06", "close": 0.351, "volume": 19254.0}, {"date": "2026-03-09", "close": 0.3616, "volume": 36376.0}, {"date": "2026-03-10", "close": 0.347, "volume": 3592.0}, {"date": "2026-03-11", "close": 0.363, "volume": 35006.0}, {"date": "2026-03-12", "close": 0.3709, "volume": 6551.0}, {"date": "2026-03-13", "close": 0.3794, "volume": 6727.0}, {"date": "2026-03-16", "close": 0.385, "volume": 5794.0}, {"date": "2026-03-17", "close": 0.367, "volume": 14970.0}, {"date": "2026-03-18", "close": 0.3701, "volume": 8113.0}, {"date": "2026-03-19", "close": 0.354, "volume": 35953.0}, {"date": "2026-03-20", "close": 0.3976, "volume": 40247.0}, {"date": "2026-03-23", "close": 0.382, "volume": 12249.0}, {"date": "2026-03-24", "close": 0.374, "volume": 21542.0}, {"date": "2026-03-25", "close": 0.38, "volume": 6796.0}, {"date": "2026-03-26", "close": 0.3819, "volume": 9411.0}, {"date": "2026-03-27", "close": 0.3848, "volume": 15755.0}, {"date": "2026-03-30", "close": 0.38, "volume": 14804.0}, {"date": "2026-03-31", "close": 0.377, "volume": 8356.0}, {"date": "2026-04-01", "close": 0.383, "volume": 17593.0}, {"date": "2026-04-02", "close": 0.404, "volume": 96974.0}, {"date": "2026-04-06", "close": 0.42, "volume": 208012.0}, {"date": "2026-04-07", "close": 0.42, "volume": 18461.0}, {"date": "2026-04-08", "close": 0.45, "volume": 82987.0}, {"date": "2026-04-09", "close": 0.4479, "volume": 36202.0}, {"date": "2026-04-10", "close": 0.44, "volume": 45406.0}, {"date": "2026-04-13", "close": 0.414, "volume": 25426.0}, {"date": "2026-04-14", "close": 0.4383, "volume": 144376.0}, {"date": "2026-04-15", "close": 0.434, "volume": 57178.0}, {"date": "2026-04-16", "close": 0.449, "volume": 62914.0}, {"date": "2026-04-17", "close": 0.432, "volume": 30552.0}, {"date": "2026-04-20", "close": 0.448, "volume": 33877.0}, {"date": "2026-04-21", "close": 0.4476, "volume": 15831.0}, {"date": "2026-04-22", "close": 0.43, "volume": 22602.0}, {"date": "2026-04-23", "close": 0.4266, "volume": 86381.0}, {"date": "2026-04-24", "close": 0.44, "volume": 21686.0}, {"date": "2026-04-27", "close": 0.436, "volume": 29924.0}, {"date": "2026-04-28", "close": 0.4311, "volume": 13161.0}, {"date": "2026-04-29", "close": 0.44, "volume": 29478.0}, {"date": "2026-04-30", "close": 0.4304, "volume": 16348.0}, {"date": "2026-05-01", "close": 0.44, "volume": 7887.0}, {"date": "2026-05-04", "close": 0.4403, "volume": 5494.0}, {"date": "2026-05-05", "close": 0.429, "volume": 39131.0}, {"date": "2026-05-06", "close": 0.4041, "volume": 104385.0}, {"date": "2026-05-07", "close": 0.4282, "volume": 31263.0}, {"date": "2026-05-08", "close": 0.4141, "volume": 7397.0}, {"date": "2026-05-11", "close": 0.4299, "volume": 41696.0}, {"date": "2026-05-12", "close": 0.4145, "volume": 6001.0}, {"date": "2026-05-13", "close": 0.406, "volume": 2301.0}, {"date": "2026-05-14", "close": 0.4156, "volume": 11771.0}, {"date": "2026-05-15", "close": 0.4011, "volume": 1307.0}, {"date": "2026-05-18", "close": 0.4011, "volume": 5985.0}, {"date": "2026-05-19", "close": 0.4015, "volume": 10939.0}, {"date": "2026-05-20", "close": 0.402, "volume": 11208.0}, {"date": "2026-05-21", "close": 0.4141, "volume": 399848.0}, {"date": "2026-05-22", "close": 0.498, "volume": 978053.0}, {"date": "2026-05-26", "close": 0.457, "volume": 508437.0}, {"date": "2026-05-27", "close": 0.4396, "volume": 231378.0}, {"date": "2026-05-28", "close": 0.443, "volume": 131151.0}, {"date": "2026-05-29", "close": 0.4224, "volume": 252314.0}, {"date": "2026-06-01", "close": 0.405, "volume": 263134.0}, {"date": "2026-06-02", "close": 0.417, "volume": 376979.0}, {"date": "2026-06-03", "close": 0.422, "volume": 164696.0}, {"date": "2026-06-04", "close": 0.4063, "volume": 39810.0}, {"date": "2026-06-05", "close": 0.39, "volume": 94653.0}, {"date": "2026-06-08", "close": 0.3885, "volume": 660179.0}, {"date": "2026-06-09", "close": 0.4007, "volume": 187565.0}, {"date": "2026-06-10", "close": 0.3971, "volume": 89303.0}, {"date": "2026-06-11", "close": 0.4072, "volume": 77875.0}, {"date": "2026-06-12", "close": 0.4129, "volume": 291515.0}, {"date": "2026-06-15", "close": 0.401, "volume": 23658.0}, {"date": "2026-06-16", "close": 0.36, "volume": 261416.0}, {"date": "2026-06-17", "close": 0.375, "volume": 103613.0}, {"date": "2026-06-18", "close": 0.3451, "volume": 58383.0}, {"date": "2026-06-22", "close": 0.356, "volume": 52013.0}, {"date": "2026-06-23", "close": 0.3551, "volume": 17798.0}, {"date": "2026-06-24", "close": 0.3455, "volume": 273039.0}, {"date": "2026-06-25", "close": 0.3436, "volume": 63771.0}, {"date": "2026-06-26", "close": 0.3636, "volume": 316554.0}, {"date": "2026-06-29", "close": 0.3687, "volume": 27800.0}, {"date": "2026-06-30", "close": 0.3565, "volume": 124299.0}, {"date": "2026-07-01", "close": 0.3585, "volume": 10194.0}, {"date": "2026-07-02", "close": 0.3541, "volume": 41010.0}, {"date": "2026-07-06", "close": 0.373, "volume": 287336.0}, {"date": "2026-07-07", "close": 0.365, "volume": 94420.0}, {"date": "2026-07-08", "close": 0.3716, "volume": 9432.0}, {"date": "2026-07-09", "close": 0.3641, "volume": 57635.0}, {"date": "2026-07-10", "close": 0.368, "volume": 209413.0}, {"date": "2026-07-13", "close": 0.3636, "volume": 111347.0}, {"date": "2026-07-14", "close": 0.36, "volume": 22724.0}, {"date": "2026-07-15", "close": 0.36, "volume": 1787097.0}, {"date": "2026-07-16", "close": 0.367, "volume": 245533.0}, {"date": "2026-07-17", "close": 0.3953, "volume": 281390.0}, {"date": "2026-07-20", "close": 0.3618, "volume": 72937.0}, {"date": "2026-07-21", "close": 0.3602, "volume": 34184.0}, {"date": "2026-07-22", "close": 0.3768, "volume": 59066.0}, {"date": "2026-07-23", "close": 0.3749, "volume": 10420.0}, {"date": "2026-07-24", "close": 0.3735, "volume": 9764.0}, {"date": "2026-07-27", "close": 0.384, "volume": 39687.0}, {"date": "2026-07-28", "close": 0.389, "volume": 44324.0}, {"date": "2026-07-29", "close": 0.3761, "volume": 37104.0}, {"date": "2026-07-30", "close": 0.3746, "volume": 21249.0}, {"date": "2026-07-31", "close": 0.37, "volume": 9140.0}, {"date": "2026-08-03", "close": 0.3795, "volume": 10129.0}, {"date": "2026-08-04", "close": 0.3668, "volume": 22866.0}, {"date": "2026-08-05", "close": 0.3707, "volume": 12461.0}, {"date": "2026-08-06", "close": 0.3665, "volume": 17989.0}, {"date": "2026-08-07", "close": 0.368, "volume": 19755.0}, {"date": "2026-08-10", "close": 0.3702, "volume": 11612.0}, {"date": "2026-08-11", "close": 0.3774, "volume": 14291.0}, {"date": "2026-08-12", "close": 0.3871, "volume": 56791.0}, {"date": "2026-08-13", "close": 0.3799, "volume": 17898.0}, {"date": "2026-08-14", "close": 0.3761, "volume": 16076.0}, {"date": "2026-08-17", "close": 0.3711, "volume": 10367.0}, {"date": "2026-08-18", "close": 0.3763, "volume": 36869.0}, {"date": "2026-08-19", "close": 0.37, "volume": 17560.0}, {"date": "2026-08-20", "close": 0.3825, "volume": 205620.0}, {"date": "2026-08-21", "close": 0.44, "volume": 1153989.0}, {"date": "2026-08-24", "close": 0.4651, "volume": 1315533.0}, {"date": "2026-08-25", "close": 0.465, "volume": 1066082.0}, {"date": "2026-08-26", "close": 0.4501, "volume": 698369.0}, {"date": "2026-08-27", "close": 0.474, "volume": 991078.0}, {"date": "2026-08-28", "close": 0.487, "volume": 430483.0}, {"date": "2026-08-31", "close": 0.473, "volume": 678467.0}, {"date": "2026-09-01", "close": 0.49, "volume": 734094.0}, {"date": "2026-09-02", "close": 0.4812, "volume": 447587.0}, {"date": "2026-09-03", "close": 0.4813, "volume": 397324.0}, {"date": "2026-09-04", "close": 0.5176, "volume": 685806.0}, {"date": "2026-09-08", "close": 0.5192, "volume": 831825.0}, {"date": "2026-09-09", "close": 0.5257, "volume": 514604.0}, {"date": "2026-09-10", "close": 0.5201, "volume": 350392.0}, {"date": "2026-09-11", "close": 0.5201, "volume": 430384.0}, {"date": "2026-09-14", "close": 0.4965, "volume": 409032.0}, {"date": "2026-09-15", "close": 0.496, "volume": 245782.0}, {"date": "2026-09-16", "close": 0.47, "volume": 210428.0}, {"date": "2026-09-17", "close": 0.4849, "volume": 126978.0}, {"date": "2026-09-18", "close": 0.4816, "volume": 287060.0}, {"date": "2026-09-21", "close": 0.47, "volume": 182513.0}, {"date": "2026-09-22", "close": 0.4654, "volume": 300938.0}, {"date": "2026-09-23", "close": 0.4506, "volume": 242432.0}, {"date": "2026-09-24", "close": 0.461, "volume": 433964.0}, {"date": "2026-09-25", "close": 0.431, "volume": 439803.0}, {"date": "2026-09-28", "close": 0.41, "volume": 185282.0}, {"date": "2026-09-29", "close": 0.4058, "volume": 94852.0}, {"date": "2026-09-30", "close": 0.403, "volume": 69488.0}, {"date": "2026-10-01", "close": 0.3914, "volume": 192694.0}, {"date": "2026-10-02", "close": 0.394, "volume": 76953.0}, {"date": "2026-10-05", "close": 0.3901, "volume": 269452.0}, {"date": "2026-10-06", "close": 0.393, "volume": 122914.0}, {"date": "2026-10-07", "close": 0.392, "volume": 205955.0}, {"date": "2026-10-08", "close": 0.3999, "volume": 77316.0}], "refreshing": true}