{"ticker": "SLI", "overview": {"name": "Standard Lithium Ltd. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLI", "has_prices": true, "as_of": "2026-10-08", "last": 1.61, "prev_close": 1.65, "change": -0.039999999999999813, "change_pct": -0.02424242424242413, "session_volume": 1577448.0, "vwap_5": 1.69369803035792, "vwap_20": 1.9082658375452026, "vwap_60": 2.1698451041091564, "vwap_250": 3.9067468709627384, "high_52w": 5.65, "low_52w": 1.61, "avg_volume_20": 2023418.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000869178-26-000090", "src": "13DG", "ticker": "SLI", "cik": "1537137", "company": "STANDARD LITHIUM LTD.", "company_raw": "STANDARD LITHIUM LTD.", "who": "Standard Lithium Ltd.", "who_key": "STANDARD LITHIUM LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STANDARD LITHIUM LTD. moves to a 6.5% passive stake in SLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1537137/0000869178-26-000090-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000869178-26-000050", "src": "13DG", "ticker": "SLI", "cik": "1537137", "company": "STANDARD LITHIUM LTD.", "company_raw": "STANDARD LITHIUM LTD.", "who": "Standard Lithium Ltd.", "who_key": "STANDARD LITHIUM LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STANDARD LITHIUM LTD. moves to a 7.74% passive stake in SLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1537137/0000869178-26-000050-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000090", "src": "13DG", "ticker": "SLI", "cik": "1537137", "company": "STANDARD LITHIUM LTD.", "company_raw": "STANDARD LITHIUM LTD.", "who": "Standard Lithium Ltd.", "who_key": "STANDARD LITHIUM LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STANDARD LITHIUM LTD. moves to a 6.5% passive stake in SLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1537137/0000869178-26-000090-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000869178-26-000050", "src": "13DG", "ticker": "SLI", "cik": "1537137", "company": "STANDARD LITHIUM LTD.", "company_raw": "STANDARD LITHIUM LTD.", "who": "Standard Lithium Ltd.", "who_key": "STANDARD LITHIUM LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STANDARD LITHIUM LTD. moves to a 7.74% passive stake in SLI", "source_url": "https://www.sec.gov/Archives/edgar/data/1537137/0000869178-26-000050-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "Standard Lithium Ltd. Common Shares", "new_value": "STANDARD LITHIUM LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001537137", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001537137", "applied": 1, "detected_at": "2026-10-27T18:07:16.553884"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SLI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-05-09", "close": 50.005, "volume": null}, {"date": "2017-05-10", "close": 50.005, "volume": null}, {"date": "2017-05-11", "close": 50.005, "volume": null}, {"date": "2017-05-12", "close": 50.005, "volume": null}, {"date": "2017-05-15", "close": 50.005, "volume": null}, {"date": "2017-05-16", "close": 50.005, "volume": null}, {"date": "2017-05-17", "close": 50.005, "volume": null}, {"date": "2017-05-18", "close": 50.005, "volume": null}, {"date": "2017-05-19", "close": 50.005, "volume": null}, {"date": "2017-05-22", "close": 50.005, "volume": null}, {"date": "2017-05-23", "close": 50.005, "volume": null}, {"date": "2017-05-24", "close": 50.005, "volume": null}, {"date": "2017-05-25", "close": 50.005, "volume": null}, {"date": "2017-05-26", "close": 50.005, "volume": null}, {"date": "2017-05-30", "close": 50.005, "volume": null}, {"date": "2017-05-31", "close": 50.005, "volume": null}, {"date": "2017-06-01", "close": 50.005, "volume": null}, {"date": "2017-06-02", "close": 50.005, "volume": null}, {"date": "2017-06-05", "close": 50.005, "volume": null}, {"date": "2017-06-06", "close": 50.005, "volume": null}, {"date": "2017-06-07", "close": 50.005, "volume": null}, {"date": "2017-06-08", "close": 50.005, "volume": null}, {"date": "2017-06-09", "close": 50.005, "volume": null}, {"date": "2017-06-12", "close": 50.005, "volume": null}, {"date": "2017-06-13", "close": 50.005, "volume": null}, {"date": "2017-06-14", "close": 50.005, "volume": null}, {"date": "2017-06-15", "close": 50.005, "volume": null}, {"date": "2017-06-16", "close": 50.005, "volume": null}, {"date": "2017-06-19", "close": 50.005, "volume": null}, {"date": "2017-06-20", "close": 0.79, "volume": 52000.0}, {"date": "2017-06-21", "close": 0.7665, "volume": 27500.0}, {"date": "2017-06-22", "close": 0.8494, "volume": 8400.0}, {"date": "2017-06-23", "close": 0.8494, "volume": null}, {"date": "2017-06-26", "close": 0.81, "volume": 5000.0}, {"date": "2017-06-27", "close": 0.856, "volume": 32700.0}, {"date": "2017-06-28", "close": 0.85, "volume": 2000.0}, {"date": "2017-06-29", "close": 0.867, "volume": 120840.0}, {"date": "2017-06-30", "close": 0.8156, "volume": 18160.0}, {"date": "2017-07-03", "close": 0.8156, "volume": null}, {"date": "2017-07-05", "close": 0.7732, "volume": 810.0}, {"date": "2017-07-06", "close": 0.7317, "volume": 6000.0}, {"date": "2017-07-07", "close": 0.7, "volume": 3000.0}, {"date": "2017-07-10", "close": 0.765, "volume": 2025.0}, {"date": "2017-07-11", "close": 0.7234, "volume": 1000.0}, {"date": "2017-07-12", "close": 0.7234, "volume": null}, {"date": "2017-07-13", "close": 0.7234, "volume": null}, {"date": "2017-07-14", "close": 0.6978, "volume": 2500.0}, {"date": "2017-07-17", "close": 0.6978, "volume": null}, {"date": "2017-07-18", "close": 0.7066, "volume": 4500.0}, {"date": "2017-07-19", "close": 0.72, "volume": 10000.0}, {"date": "2017-07-20", "close": 0.73, "volume": 4100.0}, {"date": "2017-07-21", "close": 0.73, "volume": null}, {"date": "2017-07-24", "close": 0.7294, "volume": 5010.0}, {"date": "2017-07-25", "close": 0.724, "volume": 500.0}, {"date": "2017-07-26", "close": 0.7158, "volume": 4000.0}, {"date": "2017-07-27", "close": 0.7158, "volume": null}, {"date": "2017-07-28", "close": 0.7158, "volume": null}, {"date": "2017-07-31", "close": 0.7037, "volume": 51122.0}, {"date": "2017-08-01", "close": 0.7037, "volume": null}, {"date": "2017-08-02", "close": 0.727, "volume": 3500.0}, {"date": "2017-08-03", "close": 0.7526, "volume": 1400.0}, {"date": "2017-08-04", "close": 0.7669, "volume": 5010.0}, {"date": "2017-08-07", "close": 0.7669, "volume": 1070.0}, {"date": "2017-08-08", "close": 0.801, "volume": 2500.0}, {"date": "2017-08-09", "close": 0.8147, "volume": 1900.0}, {"date": "2017-08-10", "close": 0.816, "volume": 1617.0}, {"date": "2017-08-11", "close": 0.822, "volume": 1060.0}, {"date": "2017-08-14", "close": 0.84, "volume": 1300.0}, {"date": "2017-08-15", "close": 0.8432, "volume": 250.0}, {"date": "2017-08-16", "close": 0.863, "volume": 1007.0}, {"date": "2017-08-17", "close": 0.863, "volume": null}, {"date": "2017-08-18", "close": 0.863, "volume": null}, {"date": "2017-08-21", "close": 0.863, "volume": null}, {"date": "2017-08-22", "close": 0.863, "volume": null}, {"date": "2017-08-23", "close": 0.863, "volume": null}, {"date": "2017-08-24", "close": 0.8094, "volume": 2000.0}, {"date": "2017-08-25", "close": 0.8196, "volume": 850.0}, {"date": "2017-08-28", "close": 0.8196, "volume": null}, {"date": "2017-08-29", "close": 0.8327, "volume": 4984.0}, {"date": "2017-08-30", "close": 0.8327, "volume": null}, {"date": "2017-08-31", "close": 0.8774, "volume": 10850.0}, {"date": "2017-09-01", "close": 0.8822, "volume": 33900.0}, {"date": "2017-09-05", "close": 0.8506, "volume": 6000.0}, {"date": "2017-09-06", "close": 0.837, "volume": 5850.0}, {"date": "2017-09-07", "close": 0.8619, "volume": 2200.0}, {"date": "2017-09-08", "close": 0.8595, "volume": 4000.0}, {"date": "2017-09-11", "close": 0.955, "volume": 5000.0}, {"date": "2017-09-12", "close": 1.01, "volume": 78445.0}, {"date": "2017-09-13", "close": 1.0996, "volume": 61560.0}, {"date": "2017-09-14", "close": 1.07, "volume": 9150.0}, {"date": "2017-09-15", "close": 1.1741, "volume": 36012.0}, {"date": "2017-09-18", "close": 1.2517, "volume": 31193.0}, {"date": "2017-09-19", "close": 1.349, "volume": 67723.0}, {"date": "2017-09-20", "close": 1.2, "volume": 88286.0}, {"date": "2017-09-21", "close": 1.1959, "volume": 6085.0}, {"date": "2017-09-22", "close": 1.22, "volume": 4190.0}, {"date": "2017-09-25", "close": 1.22, "volume": 3300.0}, {"date": "2017-09-26", "close": 1.2656, "volume": 5100.0}, {"date": "2017-09-27", "close": 1.1876, "volume": 7250.0}, {"date": "2017-09-28", "close": 1.2327, "volume": 100.0}, {"date": "2017-09-29", "close": 1.2631, "volume": 5100.0}, {"date": "2017-10-02", "close": 1.29, "volume": 9000.0}, {"date": "2017-10-03", "close": 1.25, "volume": 5858.0}, {"date": "2017-10-04", "close": 1.2568, "volume": 22260.0}, {"date": "2017-10-05", "close": 1.28, "volume": 55688.0}, {"date": "2017-10-06", "close": 1.36, "volume": 30676.0}, {"date": "2017-10-09", "close": 1.36, "volume": 75510.0}, {"date": "2017-10-10", "close": 1.4031, "volume": 51615.0}, {"date": "2017-10-11", "close": 1.4956, "volume": 111428.0}, {"date": "2017-10-12", "close": 1.57, "volume": 123284.0}, {"date": "2017-10-13", "close": 1.565, "volume": 97086.0}, {"date": "2017-10-16", "close": 1.4537, "volume": 103969.0}, {"date": "2017-10-17", "close": 1.3976, "volume": 36194.0}, {"date": "2017-10-18", "close": 1.51, "volume": 20140.0}, {"date": "2017-10-19", "close": 1.41, "volume": 25030.0}, {"date": "2017-10-20", "close": 1.4717, "volume": 28665.0}, {"date": "2017-10-23", "close": 1.387, "volume": 20455.0}, {"date": "2017-10-24", "close": 1.4473, "volume": 128980.0}, {"date": "2017-10-25", "close": 1.51, "volume": 67518.0}, {"date": "2017-10-26", "close": 1.5477, "volume": 130884.0}, {"date": "2017-10-27", "close": 1.6154, "volume": 145890.0}, {"date": "2017-10-30", "close": 1.67, "volume": 118166.0}, {"date": "2017-10-31", "close": 1.6256, "volume": 47327.0}, {"date": "2017-11-01", "close": 1.6985, "volume": 84572.0}, {"date": "2017-11-02", "close": 1.7999, "volume": 166600.0}, {"date": "2017-11-03", "close": 1.8455, "volume": 132368.0}, {"date": "2017-11-06", "close": 1.95, "volume": 140955.0}, {"date": "2017-11-07", "close": 2.077, "volume": 229064.0}, {"date": "2017-11-08", "close": 2.2, "volume": 329703.0}, {"date": "2017-11-09", "close": 2.0862, "volume": 159396.0}, {"date": "2017-11-10", "close": 2.0349, "volume": 93514.0}, {"date": "2017-11-13", "close": 2.0782, "volume": 42682.0}, {"date": "2017-11-14", "close": 1.946, "volume": 63556.0}, {"date": "2017-11-15", "close": 1.6, "volume": 168666.0}, {"date": "2017-11-16", "close": 1.9, "volume": 115801.0}, {"date": "2017-11-17", "close": 1.9491, "volume": 51062.0}, {"date": "2017-11-20", "close": 1.8687, "volume": 146218.0}, {"date": "2017-11-21", "close": 1.85, "volume": 75468.0}, {"date": "2017-11-22", "close": 1.78, "volume": 55535.0}, {"date": "2017-11-24", "close": 1.9024, "volume": 27062.0}, {"date": "2017-11-27", "close": 2.079, "volume": 69951.0}, {"date": "2017-11-28", "close": 1.97, "volume": 40502.0}, {"date": "2017-11-29", "close": 1.96, "volume": 18261.0}, {"date": "2017-11-30", "close": 1.909, "volume": 18222.0}, {"date": "2017-12-01", "close": 1.9, "volume": 17708.0}, {"date": "2017-12-04", "close": 1.83, "volume": 20802.0}, {"date": "2017-12-05", "close": 1.7022, "volume": 54861.0}, {"date": "2017-12-06", "close": 1.64, "volume": 81850.0}, {"date": "2017-12-07", "close": 1.6509, "volume": 34298.0}, {"date": "2017-12-08", "close": 1.7559, "volume": 40909.0}, {"date": "2017-12-11", "close": 1.71, "volume": 22148.0}, {"date": "2017-12-12", "close": 1.689, "volume": 44509.0}, {"date": "2017-12-13", "close": 1.66, "volume": 14392.0}, {"date": "2017-12-14", "close": 1.6685, "volume": 22496.0}, {"date": "2017-12-15", "close": 1.6, "volume": 50907.0}, {"date": "2017-12-18", "close": 1.69, "volume": 92150.0}, {"date": "2017-12-19", "close": 1.621, "volume": 41840.0}, {"date": "2017-12-20", "close": 1.6054, "volume": 39029.0}, {"date": "2017-12-21", "close": 1.68, "volume": 39675.0}, {"date": "2017-12-22", "close": 1.6901, "volume": 20825.0}, {"date": "2017-12-26", "close": 1.6901, "volume": 684.0}, {"date": "2017-12-27", "close": 1.8121, "volume": 44786.0}, {"date": "2017-12-28", "close": 1.8, "volume": 14464.0}, {"date": "2017-12-29", "close": 1.7124, "volume": 21412.0}, {"date": "2018-01-02", "close": 1.76, "volume": 19628.0}, {"date": "2018-01-03", "close": 1.78, "volume": 49796.0}, {"date": "2018-01-04", "close": 1.75, "volume": 8799.0}, {"date": "2018-01-05", "close": 1.7939, "volume": 39701.0}, {"date": "2018-01-08", "close": 2.01, "volume": 119267.0}, {"date": "2018-01-09", "close": 2.0069, "volume": 61020.0}, {"date": "2018-01-10", "close": 1.98, "volume": 44711.0}, {"date": "2018-01-11", "close": 1.9592, "volume": 23890.0}, {"date": "2018-01-12", "close": 2.0, "volume": 163382.0}, {"date": "2018-01-16", "close": 1.86, "volume": 81869.0}, {"date": "2018-01-17", "close": 1.9516, "volume": 95530.0}, {"date": "2018-01-18", "close": 2.0968, "volume": 242284.0}, {"date": "2018-01-19", "close": 1.9438, "volume": 125350.0}, {"date": "2018-01-22", "close": 1.92, "volume": 72642.0}, {"date": "2018-01-23", "close": 1.8723, "volume": 70877.0}, {"date": "2018-01-24", "close": 1.8659, "volume": 196504.0}, {"date": "2018-01-25", "close": 1.74, "volume": 146415.0}, {"date": "2018-01-26", "close": 1.7762, "volume": 50415.0}, {"date": "2018-01-29", "close": 1.7727, "volume": 110940.0}, {"date": "2018-01-30", "close": 1.7961, "volume": 47130.0}, {"date": "2018-01-31", "close": 1.95, "volume": 336840.0}, {"date": "2018-02-01", "close": 1.8801, "volume": 93854.0}, {"date": "2018-02-02", "close": 1.82, "volume": 171590.0}, {"date": "2018-02-05", "close": 1.76, "volume": 155397.0}, {"date": "2018-02-06", "close": 1.66, "volume": 85969.0}, {"date": "2018-02-07", "close": 1.65, "volume": 61360.0}, {"date": "2018-02-08", "close": 1.6, "volume": 27989.0}, {"date": "2018-02-09", "close": 1.6255, "volume": 18543.0}, {"date": "2018-02-12", "close": 1.6339, "volume": 26925.0}, {"date": "2018-02-13", "close": 1.576, "volume": 31665.0}, {"date": "2018-02-14", "close": 1.6468, "volume": 15262.0}, {"date": "2018-02-15", "close": 1.6001, "volume": 36136.0}, {"date": "2018-02-16", "close": 1.5574, "volume": 44015.0}, {"date": "2018-02-20", "close": 1.58, "volume": 15382.0}, {"date": "2018-02-21", "close": 1.7856, "volume": 116680.0}, {"date": "2018-02-22", "close": 1.7664, "volume": 17729.0}, {"date": "2018-02-23", "close": 1.8809, "volume": 79723.0}, {"date": "2018-02-26", "close": 1.7607, "volume": 52885.0}, {"date": "2018-02-27", "close": 1.8301, "volume": 53186.0}, {"date": "2018-02-28", "close": 1.801, "volume": 25785.0}, {"date": "2018-03-01", "close": 1.7, "volume": 44491.0}, {"date": "2018-03-02", "close": 1.7349, "volume": 100885.0}, {"date": "2018-03-05", "close": 1.7798, "volume": 38075.0}, {"date": "2018-03-06", "close": 1.7948, "volume": 51325.0}, {"date": "2018-03-07", "close": 1.75, "volume": 24275.0}, {"date": "2018-03-08", "close": 1.69, "volume": 81971.0}, {"date": "2018-03-09", "close": 1.6673, "volume": 20422.0}, {"date": "2018-03-12", "close": 1.6994, "volume": 28810.0}, {"date": "2018-03-13", "close": 1.646, "volume": 16412.0}, {"date": "2018-03-14", "close": 1.5904, "volume": 27538.0}, {"date": "2018-03-15", "close": 1.58, "volume": 20508.0}, {"date": "2018-03-16", "close": 1.5782, "volume": 17444.0}, {"date": "2018-03-19", "close": 1.6, "volume": 34833.0}, {"date": "2018-03-20", "close": 1.5624, "volume": 8345.0}, {"date": "2018-03-21", "close": 1.513, "volume": 46569.0}, {"date": "2018-03-22", "close": 1.5, "volume": 47016.0}, {"date": "2018-03-23", "close": 1.4959, "volume": 72407.0}, {"date": "2018-03-26", "close": 1.41, "volume": 8850.0}, {"date": "2018-03-27", "close": 1.475, "volume": 46887.0}, {"date": "2018-03-28", "close": 1.431, "volume": 6970.0}, {"date": "2018-03-29", "close": 1.44, "volume": 43600.0}, {"date": "2018-04-02", "close": 1.4101, "volume": 19990.0}, {"date": "2018-04-03", "close": 1.4, "volume": 21330.0}, {"date": "2018-04-04", "close": 1.3256, "volume": 45587.0}, {"date": "2018-04-05", "close": 1.3237, "volume": 20756.0}, {"date": "2018-04-06", "close": 1.2804, "volume": 17100.0}, {"date": "2018-04-09", "close": 1.35, "volume": 5697.0}, {"date": "2018-04-10", "close": 1.43, "volume": 21730.0}, {"date": "2018-04-11", "close": 1.4, "volume": 10355.0}, {"date": "2018-04-12", "close": 1.4, "volume": 3536.0}, {"date": "2018-04-13", "close": 1.3954, "volume": 3353.0}, {"date": "2018-04-16", "close": 1.2701, "volume": 37075.0}, {"date": "2018-04-17", "close": 1.22, "volume": 46958.0}, {"date": "2018-04-18", "close": 1.23, "volume": 26255.0}, {"date": "2018-04-19", "close": 1.2165, "volume": 11220.0}, {"date": "2018-04-20", "close": 1.1824, "volume": 9150.0}, {"date": "2018-04-23", "close": 1.2142, "volume": 3000.0}, {"date": "2018-04-24", "close": 1.1447, "volume": 31004.0}, {"date": "2018-04-25", "close": 1.1199, "volume": 58177.0}, {"date": "2018-04-26", "close": 1.15, "volume": 9570.0}, {"date": "2018-04-27", "close": 1.1168, "volume": 6700.0}, {"date": "2018-04-30", "close": 1.15, "volume": 1655.0}, {"date": "2018-05-01", "close": 1.119, "volume": 14130.0}, {"date": "2018-05-02", "close": 1.0293, "volume": 22950.0}, {"date": "2018-05-03", "close": 1.11, "volume": 26575.0}, {"date": "2018-05-04", "close": 1.12, "volume": 12009.0}, {"date": "2018-05-07", "close": 1.22, "volume": 21659.0}, {"date": "2018-05-08", "close": 1.33, "volume": 54299.0}, {"date": "2018-05-09", "close": 1.24, "volume": 19232.0}, {"date": "2018-05-10", "close": 1.2034, "volume": 9780.0}, {"date": "2018-05-11", "close": 1.1691, "volume": 11276.0}, {"date": "2018-05-14", "close": 1.2, "volume": 10050.0}, {"date": "2018-05-15", "close": 1.168, "volume": 1000.0}, {"date": "2018-05-16", "close": 1.3478, "volume": 28379.0}, {"date": "2018-05-17", "close": 1.299, "volume": 49765.0}, {"date": "2018-05-18", "close": 1.31, "volume": 14846.0}, {"date": "2018-05-21", "close": 1.31, "volume": 21320.0}, {"date": "2018-05-22", "close": 1.297, "volume": 9979.0}, {"date": "2018-05-23", "close": 1.2351, "volume": 26987.0}, {"date": "2018-05-24", "close": 1.2295, "volume": 4800.0}, {"date": "2018-05-25", "close": 1.2083, "volume": 14010.0}, {"date": "2018-05-29", "close": 1.141, "volume": 78037.0}, {"date": "2018-05-30", "close": 1.1692, "volume": 33680.0}, {"date": "2018-05-31", "close": 1.16, "volume": 30490.0}, {"date": "2018-06-01", "close": 1.14, "volume": 11929.0}, {"date": "2018-06-04", "close": 1.1137, "volume": 46208.0}, {"date": "2018-06-05", "close": 1.13, "volume": 27595.0}, {"date": "2018-06-06", "close": 1.14, "volume": 21106.0}, {"date": "2018-06-07", "close": 1.1674, "volume": 3450.0}, {"date": "2018-06-08", "close": 1.11, "volume": 17860.0}, {"date": "2018-06-11", "close": 1.1157, "volume": 15951.0}, {"date": "2018-06-12", "close": 1.0865, "volume": 43454.0}, {"date": "2018-06-13", "close": 1.02, "volume": 75922.0}, {"date": "2018-06-14", "close": 0.9586, "volume": 53000.0}, {"date": "2018-06-15", "close": 0.9517, "volume": 37488.0}, {"date": "2018-06-18", "close": 0.9129, "volume": 15840.0}, {"date": "2018-06-19", "close": 0.936, "volume": 35859.0}, {"date": "2018-06-20", "close": 0.9815, "volume": 50749.0}, {"date": "2018-06-21", "close": 0.9, "volume": 10610.0}, {"date": "2018-06-22", "close": 0.9061, "volume": 50658.0}, {"date": "2018-06-25", "close": 0.8594, "volume": 34423.0}, {"date": "2018-06-26", "close": 0.8373, "volume": 19029.0}, {"date": "2018-06-27", "close": 0.8395, "volume": 23250.0}, {"date": "2018-06-28", "close": 0.8023, "volume": 18061.0}, {"date": "2018-06-29", "close": 0.86, "volume": 5750.0}, {"date": "2018-07-02", "close": 0.86, "volume": 6805.0}, {"date": "2018-07-03", "close": 0.9458, "volume": 11445.0}, {"date": "2018-07-05", "close": 0.9939, "volume": 17285.0}, {"date": "2018-07-06", "close": 0.9181, "volume": 35216.0}, {"date": "2018-07-09", "close": 0.9576, "volume": 10535.0}, {"date": "2018-07-10", "close": 0.9563, "volume": 2400.0}, {"date": "2018-07-11", "close": 0.926, "volume": 5680.0}, {"date": "2018-07-12", "close": 0.936, "volume": 1050.0}, {"date": "2018-07-13", "close": 0.94, "volume": 10820.0}, {"date": "2018-07-16", "close": 0.888, "volume": 7505.0}, {"date": "2018-07-17", "close": 0.8423, "volume": 48335.0}, {"date": "2018-07-18", "close": 0.9135, "volume": 6772.0}, {"date": "2018-07-19", "close": 0.9004, "volume": 5804.0}, {"date": "2018-07-20", "close": 0.8815, "volume": 16629.0}, {"date": "2018-07-23", "close": 0.81, "volume": 25950.0}, {"date": "2018-07-24", "close": 0.7866, "volume": 20751.0}, {"date": "2018-07-25", "close": 0.833, "volume": 58642.0}, {"date": "2018-07-26", "close": 0.8435, "volume": 15500.0}, {"date": "2018-07-27", "close": 0.8147, "volume": 11315.0}, {"date": "2018-07-30", "close": 0.825, "volume": 12472.0}, {"date": "2018-07-31", "close": 0.83, "volume": 2800.0}, {"date": "2018-08-01", "close": 0.783, "volume": 50186.0}, {"date": "2018-08-02", "close": 0.6968, "volume": 35278.0}, {"date": "2018-08-03", "close": 0.765, "volume": 27400.0}, {"date": "2018-08-06", "close": 0.82, "volume": 5100.0}, {"date": "2018-08-07", "close": 0.8398, "volume": 12225.0}, {"date": "2018-08-08", "close": 0.8585, "volume": 1701.0}, {"date": "2018-08-09", "close": 0.8524, "volume": 4280.0}, {"date": "2018-08-10", "close": 0.8, "volume": 10417.0}, {"date": "2018-08-13", "close": 0.7579, "volume": 29450.0}, {"date": "2018-08-14", "close": 0.7221, "volume": 17115.0}, {"date": "2018-08-15", "close": 0.6829, "volume": 8640.0}, {"date": "2018-08-16", "close": 0.67, "volume": 47995.0}, {"date": "2018-08-17", "close": 0.6409, "volume": 23440.0}, {"date": "2018-08-20", "close": 0.6243, "volume": 10651.0}, {"date": "2018-08-21", "close": 0.6259, "volume": 30651.0}, {"date": "2018-08-22", "close": 0.7577, "volume": 38657.0}, {"date": "2018-08-23", "close": 0.7453, "volume": 27859.0}, {"date": "2018-08-24", "close": 0.7319, "volume": 15860.0}, {"date": "2018-08-27", "close": 0.773, "volume": 10110.0}, {"date": "2018-08-28", "close": 0.7688, "volume": 16716.0}, {"date": "2018-08-29", "close": 0.862, "volume": 76012.0}, {"date": "2018-08-30", "close": 0.957, "volume": 62166.0}, {"date": "2018-08-31", "close": 1.0701, "volume": 113270.0}, {"date": "2018-09-04", "close": 0.922, "volume": 94050.0}, {"date": "2018-09-05", "close": 0.946, "volume": 79436.0}, {"date": "2018-09-06", "close": 0.95, "volume": 43315.0}, {"date": "2018-09-07", "close": 0.926, "volume": 51732.0}, {"date": "2018-09-10", "close": 0.9247, "volume": 45285.0}, {"date": "2018-09-11", "close": 0.841, "volume": 50050.0}, {"date": "2018-09-12", "close": 1.03, "volume": 78577.0}, {"date": "2018-09-13", "close": 1.22, "volume": 339240.0}, {"date": "2018-09-14", "close": 1.16, "volume": 114532.0}, {"date": "2018-09-17", "close": 1.14, "volume": 28510.0}, {"date": "2018-09-18", "close": 1.138, "volume": 139384.0}, {"date": "2018-09-19", "close": 1.1699, "volume": 35412.0}, {"date": "2018-09-20", "close": 1.18, "volume": 89561.0}, {"date": "2018-09-21", "close": 1.24, "volume": 261886.0}, {"date": "2018-09-24", "close": 1.2323, "volume": 84122.0}, {"date": "2018-09-25", "close": 1.21, "volume": 39719.0}, {"date": "2018-09-26", "close": 1.22, "volume": 19790.0}, {"date": "2018-09-27", "close": 1.22, "volume": 30962.0}, {"date": "2018-09-28", "close": 1.2698, "volume": 27875.0}, {"date": "2018-10-01", "close": 1.3273, "volume": 95123.0}, {"date": "2018-10-02", "close": 1.27, "volume": 53116.0}, {"date": "2018-10-03", "close": 1.2804, "volume": 58068.0}, {"date": "2018-10-04", "close": 1.15, "volume": 44599.0}, {"date": "2018-10-05", "close": 1.23, "volume": 25850.0}, {"date": "2018-10-08", "close": 1.24, "volume": 44897.0}, {"date": "2018-10-09", "close": 1.17, "volume": 20467.0}, {"date": "2018-10-10", "close": 1.131, "volume": 72277.0}, {"date": "2018-10-11", "close": 0.95, "volume": 88428.0}, {"date": "2018-10-12", "close": 0.9854, "volume": 48948.0}, {"date": "2018-10-15", "close": 1.06, "volume": 47109.0}, {"date": "2018-10-16", "close": 1.0905, "volume": 34124.0}, {"date": "2018-10-17", "close": 1.11, "volume": 11640.0}, {"date": "2018-10-18", "close": 1.07, "volume": 25502.0}, {"date": "2018-10-19", "close": 1.063, "volume": 13624.0}, {"date": "2018-10-22", "close": 1.09, "volume": 21576.0}, {"date": "2018-10-23", "close": 1.07, "volume": 54692.0}, {"date": "2018-10-24", "close": 1.0051, "volume": 5995.0}, {"date": "2018-10-25", "close": 1.0603, "volume": 34743.0}, {"date": "2018-10-26", "close": 1.04, "volume": 39306.0}, {"date": "2018-10-29", "close": 1.06, "volume": 6400.0}, {"date": "2018-10-30", "close": 1.0237, "volume": 16712.0}, {"date": "2018-10-31", "close": 1.04, "volume": 33250.0}, {"date": "2018-11-01", "close": 1.0306, "volume": 17553.0}, {"date": "2018-11-02", "close": 1.0779, "volume": 55251.0}, {"date": "2018-11-05", "close": 1.041, "volume": 24038.0}, {"date": "2018-11-06", "close": 1.05, "volume": 33673.0}, {"date": "2018-11-07", "close": 1.0384, "volume": 4670.0}, {"date": "2018-11-08", "close": 0.9995, "volume": 69840.0}, {"date": "2018-11-09", "close": 0.9954, "volume": 27519.0}, {"date": "2018-11-12", "close": 1.007, "volume": 49322.0}, {"date": "2018-11-13", "close": 0.9615, "volume": 15870.0}, {"date": "2018-11-14", "close": 0.942, "volume": 60073.0}, {"date": "2018-11-15", "close": 0.99, "volume": 22257.0}, {"date": "2018-11-16", "close": 0.99, "volume": 56620.0}, {"date": "2018-11-19", "close": 0.973, "volume": 11899.0}, {"date": "2018-11-20", "close": 0.912, "volume": 35050.0}, {"date": "2018-11-21", "close": 0.9609, "volume": 11326.0}, {"date": "2018-11-23", "close": 0.9097, "volume": 19908.0}, {"date": "2018-11-26", "close": 0.866, "volume": 120804.0}, {"date": "2018-11-27", "close": 0.904, "volume": 15882.0}, {"date": "2018-11-28", "close": 0.89, "volume": 16764.0}, {"date": "2018-11-29", "close": 0.9, "volume": 15650.0}, {"date": "2018-11-30", "close": 0.9005, "volume": 15242.0}, {"date": "2018-12-03", "close": 0.9156, "volume": 17330.0}, {"date": "2018-12-04", "close": 0.896, "volume": 12699.0}, {"date": "2018-12-06", "close": 0.8546, "volume": 38179.0}, {"date": "2018-12-07", "close": 0.825, "volume": 21538.0}, {"date": "2018-12-10", "close": 0.7353, "volume": 80190.0}, {"date": "2018-12-11", "close": 0.729, "volume": 18378.0}, {"date": "2018-12-12", "close": 0.739, "volume": 41610.0}, {"date": "2018-12-13", "close": 0.7237, "volume": 75376.0}, {"date": "2018-12-14", "close": 0.6932, "volume": 68690.0}, {"date": "2018-12-17", "close": 0.725, "volume": 16553.0}, {"date": "2018-12-18", "close": 0.705, "volume": 41890.0}, {"date": "2018-12-19", "close": 0.6939, "volume": 13481.0}, {"date": "2018-12-20", "close": 0.66, "volume": 64759.0}, {"date": "2018-12-21", "close": 0.6201, "volume": 8593.0}, {"date": "2018-12-24", "close": 0.625, "volume": 8677.0}, {"date": "2018-12-26", "close": 0.625, "volume": 27884.0}, {"date": "2018-12-27", "close": 0.6273, "volume": 20665.0}, {"date": "2018-12-28", "close": 0.637, "volume": 27878.0}, {"date": "2018-12-31", "close": 0.665, "volume": 25694.0}, {"date": "2019-01-02", "close": 0.73, "volume": 39525.0}, {"date": "2019-01-03", "close": 0.7158, "volume": 20128.0}, {"date": "2019-01-04", "close": 0.735, "volume": 44953.0}, {"date": "2019-01-07", "close": 0.9062, "volume": 61466.0}, {"date": "2019-01-08", "close": 0.894, "volume": 31860.0}, {"date": "2019-01-09", "close": 0.875, "volume": 79402.0}, {"date": "2019-01-10", "close": 0.8653, "volume": 15474.0}, {"date": "2019-01-11", "close": 0.8255, "volume": 15462.0}, {"date": "2019-01-14", "close": 0.857, "volume": 37129.0}, {"date": "2019-01-15", "close": 0.83, "volume": 45167.0}, {"date": "2019-01-16", "close": 0.8055, "volume": 16990.0}, {"date": "2019-01-17", "close": 0.79, "volume": 12078.0}, {"date": "2019-01-18", "close": 0.79, "volume": 17131.0}, {"date": "2019-01-22", "close": 0.79, "volume": 18152.0}, {"date": "2019-01-23", "close": 0.8433, "volume": 34721.0}, {"date": "2019-01-24", "close": 0.7748, "volume": 60882.0}, {"date": "2019-01-25", "close": 0.894, "volume": 75405.0}, {"date": "2019-01-28", "close": 0.9183, "volume": 60629.0}, {"date": "2019-01-29", "close": 0.8851, "volume": 30382.0}, {"date": "2019-01-30", "close": 0.945, "volume": 166576.0}, {"date": "2019-01-31", "close": 0.9, "volume": 103132.0}, {"date": "2019-02-01", "close": 1.02, "volume": 258743.0}, {"date": "2019-02-04", "close": 0.9705, "volume": 168951.0}, {"date": "2019-02-05", "close": 0.889, "volume": 83448.0}, {"date": "2019-02-06", "close": 0.9218, "volume": 26141.0}, {"date": "2019-02-07", "close": 0.9061, "volume": 41790.0}, {"date": "2019-02-08", "close": 0.8865, "volume": 37200.0}, {"date": "2019-02-11", "close": 0.9, "volume": 56134.0}, {"date": "2019-02-12", "close": 0.8726, "volume": 130329.0}, {"date": "2019-02-13", "close": 0.883, "volume": 41191.0}, {"date": "2019-02-14", "close": 0.851, "volume": 49288.0}, {"date": "2019-02-15", "close": 0.8503, "volume": 37499.0}, {"date": "2019-02-19", "close": 0.85, "volume": 70630.0}, {"date": "2019-02-20", "close": 0.865, "volume": 37165.0}, {"date": "2019-02-21", "close": 0.8, "volume": 76779.0}, {"date": "2019-02-22", "close": 0.8254, "volume": 46330.0}, {"date": "2019-02-25", "close": 0.8435, "volume": 98115.0}, {"date": "2019-02-26", "close": 0.7409, "volume": 230199.0}, {"date": "2019-02-27", "close": 0.7655, "volume": 58411.0}, {"date": "2019-02-28", "close": 0.75, "volume": 68734.0}, {"date": "2019-03-01", "close": 0.7402, "volume": 74108.0}, {"date": "2019-03-04", "close": 0.7407, "volume": 27293.0}, {"date": "2019-03-05", "close": 0.754, "volume": 16260.0}, {"date": "2019-03-06", "close": 0.7395, "volume": 18920.0}, {"date": "2019-03-07", "close": 0.7317, "volume": 91001.0}, {"date": "2019-03-08", "close": 0.7142, "volume": 23120.0}, {"date": "2019-03-11", "close": 0.7113, "volume": 33539.0}, {"date": "2019-03-12", "close": 0.71, "volume": 16100.0}, {"date": "2019-03-13", "close": 0.6835, "volume": 61107.0}, {"date": "2019-03-14", "close": 0.7168, "volume": 34369.0}, {"date": "2019-03-15", "close": 0.7082, "volume": 14570.0}, {"date": "2019-03-18", "close": 0.7155, "volume": 25241.0}, {"date": "2019-03-19", "close": 0.718, "volume": 15613.0}, {"date": "2019-03-20", "close": 0.7, "volume": 12581.0}, {"date": "2019-03-21", "close": 0.6687, "volume": 88437.0}, {"date": "2019-03-22", "close": 0.66, "volume": 40720.0}, {"date": "2019-03-25", "close": 0.6543, "volume": 56936.0}, {"date": "2019-03-26", "close": 0.64, "volume": 65555.0}, {"date": "2019-03-27", "close": 0.5979, "volume": 78828.0}, {"date": "2019-03-28", "close": 0.6131, "volume": 31288.0}, {"date": "2019-03-29", "close": 0.6343, "volume": 22580.0}, {"date": "2019-04-01", "close": 0.659, "volume": 15277.0}, {"date": "2019-04-02", "close": 0.6473, "volume": 31939.0}, {"date": "2019-04-03", "close": 0.6375, "volume": 9000.0}, {"date": "2019-04-04", "close": 0.7295, "volume": 66348.0}, {"date": "2019-04-05", "close": 0.7116, "volume": 76008.0}, {"date": "2019-04-08", "close": 0.6858, "volume": 84931.0}, {"date": "2019-04-09", "close": 0.6655, "volume": 19310.0}, {"date": "2019-04-10", "close": 0.6573, "volume": 37488.0}, {"date": "2019-04-11", "close": 0.6451, "volume": 13607.0}, {"date": "2019-04-12", "close": 0.6417, "volume": 23492.0}, {"date": "2019-04-15", "close": 0.686, "volume": 28515.0}, {"date": "2019-04-16", "close": 0.6752, "volume": 21885.0}, {"date": "2019-04-17", "close": 0.6847, "volume": 9700.0}, {"date": "2019-04-18", "close": 0.6766, "volume": 150881.0}, {"date": "2019-04-22", "close": 0.67, "volume": 26553.0}, {"date": "2019-04-23", "close": 0.6748, "volume": 20620.0}, {"date": "2019-04-24", "close": 0.6586, "volume": 10850.0}, {"date": "2019-04-25", "close": 0.6371, "volume": 26157.0}, {"date": "2019-04-26", "close": 0.637, "volume": 6155.0}, {"date": "2019-04-29", "close": 0.6429, "volume": 23100.0}, {"date": "2019-04-30", "close": 0.6319, "volume": 11024.0}, {"date": "2019-05-01", "close": 0.629, "volume": 17611.0}, {"date": "2019-05-02", "close": 0.6331, "volume": 24971.0}, {"date": "2019-05-03", "close": 0.6371, "volume": 24928.0}, {"date": "2019-05-06", "close": 0.65, "volume": 5823.0}, {"date": "2019-05-07", "close": 0.6137, "volume": 23693.0}, {"date": "2019-05-08", "close": 0.6025, "volume": 16528.0}, {"date": "2019-05-09", "close": 0.6093, "volume": 43500.0}, {"date": "2019-05-10", "close": 0.6431, "volume": 17300.0}, {"date": "2019-05-13", "close": 0.6211, "volume": 19159.0}, {"date": "2019-05-14", "close": 0.6038, "volume": 9697.0}, {"date": "2019-05-15", "close": 0.6068, "volume": 12260.0}, {"date": "2019-05-16", "close": 0.5999, "volume": 19899.0}, {"date": "2019-05-17", "close": 0.555, "volume": 28782.0}, {"date": "2019-05-20", "close": 0.555, "volume": 17249.0}, {"date": "2019-05-21", "close": 0.547, "volume": 54922.0}, {"date": "2019-05-22", "close": 0.5258, "volume": 27213.0}, {"date": "2019-05-23", "close": 0.51, "volume": 89276.0}, {"date": "2019-05-24", "close": 0.548, "volume": 1500.0}, {"date": "2019-05-28", "close": 0.6033, "volume": 27106.0}, {"date": "2019-05-29", "close": 0.6, "volume": 26928.0}, {"date": "2019-05-30", "close": 0.6, "volume": 29200.0}, {"date": "2019-05-31", "close": 0.5865, "volume": 5340.0}, {"date": "2019-06-03", "close": 0.6122, "volume": 2164.0}, {"date": "2019-06-04", "close": 0.6176, "volume": 31336.0}, {"date": "2019-06-05", "close": 0.6352, "volume": 27276.0}, {"date": "2019-06-06", "close": 0.633, "volume": 30529.0}, {"date": "2019-06-07", "close": 0.608, "volume": 18864.0}, {"date": "2019-06-10", "close": 0.5838, "volume": 34570.0}, {"date": "2019-06-11", "close": 0.6033, "volume": 4066.0}, {"date": "2019-06-12", "close": 0.57, "volume": 6097.0}, {"date": "2019-06-13", "close": 0.5649, "volume": 21530.0}, {"date": "2019-06-14", "close": 0.5631, "volume": 43891.0}, {"date": "2019-06-17", "close": 0.5714, "volume": 11550.0}, {"date": "2019-06-18", "close": 0.5653, "volume": 10270.0}, {"date": "2019-06-19", "close": 0.55, "volume": 20988.0}, {"date": "2019-06-20", "close": 0.5932, "volume": 37642.0}, {"date": "2019-06-21", "close": 0.6016, "volume": 90390.0}, {"date": "2019-06-24", "close": 0.6722, "volume": 69082.0}, {"date": "2019-06-25", "close": 0.6622, "volume": 32977.0}, {"date": "2019-06-26", "close": 0.669, "volume": 22375.0}, {"date": "2019-06-27", "close": 0.616, "volume": 53172.0}, {"date": "2019-06-28", "close": 0.6621, "volume": 63070.0}, {"date": "2019-07-01", "close": 0.6621, "volume": 37252.0}, {"date": "2019-07-02", "close": 0.679, "volume": 55798.0}, {"date": "2019-07-03", "close": 0.6892, "volume": 16600.0}, {"date": "2019-07-05", "close": 0.6835, "volume": 7095.0}, {"date": "2019-07-08", "close": 0.67, "volume": 2950.0}, {"date": "2019-07-09", "close": 0.665, "volume": 13284.0}, {"date": "2019-07-10", "close": 0.6532, "volume": 30804.0}, {"date": "2019-07-11", "close": 0.64, "volume": 10024.0}, {"date": "2019-07-12", "close": 0.6436, "volume": 1300.0}, {"date": "2019-07-15", "close": 0.65, "volume": 41787.0}, {"date": "2019-07-16", "close": 0.64, "volume": 16365.0}, {"date": "2019-07-17", "close": 0.6542, "volume": 117980.0}, {"date": "2019-07-18", "close": 0.6366, "volume": 100040.0}, {"date": "2019-07-19", "close": 0.699, "volume": 79064.0}, {"date": "2019-07-22", "close": 0.7285, "volume": 19320.0}, {"date": "2019-07-23", "close": 0.742, "volume": 26295.0}, {"date": "2019-07-24", "close": 0.795, "volume": 103544.0}, {"date": "2019-07-25", "close": 0.7446, "volume": 70983.0}, {"date": "2019-07-26", "close": 0.7289, "volume": 43089.0}, {"date": "2019-07-29", "close": 0.73, "volume": 23500.0}, {"date": "2019-07-30", "close": 0.72, "volume": 7122.0}, {"date": "2019-07-31", "close": 0.73, "volume": 15290.0}, {"date": "2019-08-01", "close": 0.71, "volume": 24360.0}, {"date": "2019-08-02", "close": 0.735, "volume": 8150.0}, {"date": "2019-08-05", "close": 0.735, "volume": 63494.0}, {"date": "2019-08-06", "close": 0.6952, "volume": 29860.0}, {"date": "2019-08-07", "close": 0.7, "volume": 12215.0}, {"date": "2019-08-08", "close": 0.7309, "volume": 69421.0}, {"date": "2019-08-09", "close": 0.7121, "volume": 25083.0}, {"date": "2019-08-12", "close": 0.6776, "volume": 18240.0}, {"date": "2019-08-13", "close": 0.6673, "volume": 42793.0}, {"date": "2019-08-14", "close": 0.6724, "volume": 79974.0}, {"date": "2019-08-15", "close": 0.64, "volume": 46105.0}, {"date": "2019-08-16", "close": 0.6344, "volume": 24298.0}, {"date": "2019-08-19", "close": 0.632, "volume": 31964.0}, {"date": "2019-08-20", "close": 0.63, "volume": 33854.0}, {"date": "2019-08-21", "close": 0.64, "volume": 5802.0}, {"date": "2019-08-22", "close": 0.65, "volume": 29991.0}, {"date": "2019-08-23", "close": 0.634, "volume": 48029.0}, {"date": "2019-08-26", "close": 0.67, "volume": 17086.0}, {"date": "2019-08-27", "close": 0.6501, "volume": 16519.0}, {"date": "2019-08-28", "close": 0.625, "volume": 24685.0}, {"date": "2019-08-29", "close": 0.6186, "volume": 3804.0}, {"date": "2019-08-30", "close": 0.64, "volume": 6585.0}, {"date": "2019-09-03", "close": 0.6499, "volume": 2989.0}, {"date": "2019-09-04", "close": 0.648, "volume": 19700.0}, {"date": "2019-09-05", "close": 0.64, "volume": 11500.0}, {"date": "2019-09-06", "close": 0.6451, "volume": 4101.0}, {"date": "2019-09-09", "close": 0.6413, "volume": 8700.0}, {"date": "2019-09-10", "close": 0.64, "volume": 24644.0}, {"date": "2019-09-11", "close": 0.6471, "volume": 10980.0}, {"date": "2019-09-12", "close": 0.6432, "volume": 8578.0}, {"date": "2019-09-13", "close": 0.64, "volume": 18065.0}, {"date": "2019-09-16", "close": 0.62, "volume": 12311.0}, {"date": "2019-09-17", "close": 0.6139, "volume": 40845.0}, {"date": "2019-09-18", "close": 0.6023, "volume": 8728.0}, {"date": "2019-09-19", "close": 0.609, "volume": 6975.0}, {"date": "2019-09-20", "close": 0.6152, "volume": 25471.0}, {"date": "2019-09-23", "close": 0.6136, "volume": 54190.0}, {"date": "2019-09-24", "close": 0.6098, "volume": 14572.0}, {"date": "2019-09-25", "close": 0.5919, "volume": 10232.0}, {"date": "2019-09-26", "close": 0.5859, "volume": 13800.0}, {"date": "2019-09-27", "close": 0.5838, "volume": 12500.0}, {"date": "2019-09-30", "close": 0.5767, "volume": 31070.0}, {"date": "2019-10-01", "close": 0.54, "volume": 48374.0}, {"date": "2019-10-02", "close": 0.5308, "volume": 56901.0}, {"date": "2019-10-03", "close": 0.5376, "volume": 359.0}, {"date": "2019-10-04", "close": 0.594, "volume": 39817.0}, {"date": "2019-10-07", "close": 0.5602, "volume": 35124.0}, {"date": "2019-10-08", "close": 0.548, "volume": 16674.0}, {"date": "2019-10-09", "close": 0.5225, "volume": 32625.0}, {"date": "2019-10-10", "close": 0.51, "volume": 25668.0}, {"date": "2019-10-11", "close": 0.52, "volume": 32838.0}, {"date": "2019-10-14", "close": 0.513, "volume": 2427.0}, {"date": "2019-10-15", "close": 0.533, "volume": 41164.0}, {"date": "2019-10-16", "close": 0.5683, "volume": 35151.0}, {"date": "2019-10-17", "close": 0.52, "volume": 20232.0}, {"date": "2019-10-18", "close": 0.5361, "volume": 21990.0}, {"date": "2019-10-21", "close": 0.5324, "volume": 17018.0}, {"date": "2019-10-22", "close": 0.5141, "volume": 29001.0}, {"date": "2019-10-23", "close": 0.518, "volume": 92893.0}, {"date": "2019-10-24", "close": 0.532, "volume": 7952.0}, {"date": "2019-10-25", "close": 0.517, "volume": 7502.0}, {"date": "2019-10-28", "close": 0.5173, "volume": 50766.0}, {"date": "2019-10-29", "close": 0.512, "volume": 44469.0}, {"date": "2019-10-30", "close": 0.5711, "volume": 74073.0}, {"date": "2019-10-31", "close": 0.5843, "volume": 37203.0}, {"date": "2019-11-01", "close": 0.5897, "volume": 16387.0}, {"date": "2019-11-04", "close": 0.5959, "volume": 48390.0}, {"date": "2019-11-05", "close": 0.5698, "volume": 7110.0}, {"date": "2019-11-06", "close": 0.5462, "volume": 30511.0}, {"date": "2019-11-07", "close": 0.5237, "volume": 18269.0}, {"date": "2019-11-08", "close": 0.52, "volume": 18878.0}, {"date": "2019-11-11", "close": 0.516, "volume": 19830.0}, {"date": "2019-11-12", "close": 0.5113, "volume": 12839.0}, {"date": "2019-11-13", "close": 0.4982, "volume": 4000.0}, {"date": "2019-11-14", "close": 0.483, "volume": 58841.0}, {"date": "2019-11-15", "close": 0.4619, "volume": 9738.0}, {"date": "2019-11-18", "close": 0.4543, "volume": 59610.0}, {"date": "2019-11-19", "close": 0.47, "volume": 37494.0}, {"date": "2019-11-20", "close": 0.606, "volume": 69328.0}, {"date": "2019-11-21", "close": 0.5454, "volume": 32028.0}, {"date": "2019-11-22", "close": 0.5937, "volume": 37590.0}, {"date": "2019-11-25", "close": 0.555, "volume": 3592.0}, {"date": "2019-11-26", "close": 0.596, "volume": 37325.0}, {"date": "2019-11-27", "close": 0.6648, "volume": 97095.0}, {"date": "2019-11-29", "close": 0.6723, "volume": 10050.0}, {"date": "2019-12-02", "close": 0.71, "volume": 88216.0}, {"date": "2019-12-03", "close": 0.73, "volume": 75544.0}, {"date": "2019-12-04", "close": 0.7168, "volume": 33918.0}, {"date": "2019-12-05", "close": 0.6149, "volume": 35647.0}, {"date": "2019-12-06", "close": 0.6687, "volume": 17782.0}, {"date": "2019-12-09", "close": 0.6955, "volume": 81899.0}, {"date": "2019-12-10", "close": 0.7079, "volume": 53949.0}, {"date": "2019-12-11", "close": 0.6678, "volume": 63064.0}, {"date": "2019-12-12", "close": 0.6514, "volume": 10018.0}, {"date": "2019-12-13", "close": 0.634, "volume": 33405.0}, {"date": "2019-12-16", "close": 0.6412, "volume": 37815.0}, {"date": "2019-12-17", "close": 0.6736, "volume": 43642.0}, {"date": "2019-12-18", "close": 0.6482, "volume": 33833.0}, {"date": "2019-12-19", "close": 0.6402, "volume": 15967.0}, {"date": "2019-12-20", "close": 0.62, "volume": 30586.0}, {"date": "2019-12-23", "close": 0.64, "volume": 20943.0}, {"date": "2019-12-24", "close": 0.621, "volume": 22302.0}, {"date": "2019-12-26", "close": 0.621, "volume": 28950.0}, {"date": "2019-12-27", "close": 0.62, "volume": 53234.0}, {"date": "2019-12-30", "close": 0.6436, "volume": 8194.0}, {"date": "2019-12-31", "close": 0.6553, "volume": 25747.0}, {"date": "2020-01-02", "close": 0.65, "volume": 10594.0}, {"date": "2020-01-03", "close": 0.6312, "volume": 20031.0}, {"date": "2020-01-06", "close": 0.6556, "volume": 47879.0}, {"date": "2020-01-07", "close": 0.7219, "volume": 73285.0}, {"date": "2020-01-08", "close": 0.709, "volume": 41500.0}, {"date": "2020-01-09", "close": 0.6812, "volume": 36268.0}, {"date": "2020-01-10", "close": 0.695, "volume": 30847.0}, {"date": "2020-01-13", "close": 0.6939, "volume": 33774.0}, {"date": "2020-01-14", "close": 0.6711, "volume": 64056.0}, {"date": "2020-01-15", "close": 0.6908, "volume": 24231.0}, {"date": "2020-01-16", "close": 0.6872, "volume": 43260.0}, {"date": "2020-01-17", "close": 0.7, "volume": 12227.0}, {"date": "2020-01-21", "close": 0.7164, "volume": 42094.0}, {"date": "2020-01-22", "close": 0.7, "volume": 86149.0}, {"date": "2020-01-23", "close": 0.696, "volume": 63295.0}, {"date": "2020-01-24", "close": 0.66, "volume": 44557.0}, {"date": "2020-01-27", "close": 0.655, "volume": 13539.0}, {"date": "2020-01-28", "close": 0.625, "volume": 38359.0}, {"date": "2020-01-29", "close": 0.6486, "volume": 17957.0}, {"date": "2020-01-30", "close": 0.6384, "volume": 24685.0}, {"date": "2020-01-31", "close": 0.67, "volume": 51357.0}, {"date": "2020-02-03", "close": 0.65, "volume": 22343.0}, {"date": "2020-02-04", "close": 0.7125, "volume": 33600.0}, {"date": "2020-02-05", "close": 0.69, "volume": 27407.0}, {"date": "2020-02-06", "close": 0.6947, "volume": 31575.0}, {"date": "2020-02-07", "close": 0.7099, "volume": 16890.0}, {"date": "2020-02-10", "close": 0.665, "volume": 36651.0}, {"date": "2020-02-11", "close": 0.68, "volume": 15125.0}, {"date": "2020-02-12", "close": 0.6976, "volume": 30377.0}, {"date": "2020-02-13", "close": 0.7, "volume": 18082.0}, {"date": "2020-02-14", "close": 0.7, "volume": 25212.0}, {"date": "2020-02-18", "close": 0.66, "volume": 36426.0}, {"date": "2020-02-19", "close": 0.655, "volume": 14819.0}, {"date": "2020-02-20", "close": 0.6606, "volume": 21478.0}, {"date": "2020-02-21", "close": 0.685, "volume": 4450.0}, {"date": "2020-02-24", "close": 0.64, "volume": 74836.0}, {"date": "2020-02-25", "close": 0.5891, "volume": 53836.0}, {"date": "2020-02-26", "close": 0.615, "volume": 21715.0}, {"date": "2020-02-27", "close": 0.557, "volume": 95087.0}, {"date": "2020-02-28", "close": 0.5201, "volume": 84384.0}, {"date": "2020-03-02", "close": 0.535, "volume": 40158.0}, {"date": "2020-03-03", "close": 0.5843, "volume": 60370.0}, {"date": "2020-03-04", "close": 0.5965, "volume": 4348.0}, {"date": "2020-03-05", "close": 0.5855, "volume": 31174.0}, {"date": "2020-03-06", "close": 0.5786, "volume": 34970.0}, {"date": "2020-03-09", "close": 0.5195, "volume": 100743.0}, {"date": "2020-03-10", "close": 0.5, "volume": 68095.0}, {"date": "2020-03-11", "close": 0.4766, "volume": 39259.0}, {"date": "2020-03-12", "close": 0.4, "volume": 138161.0}, {"date": "2020-03-13", "close": 0.4238, "volume": 83222.0}, {"date": "2020-03-16", "close": 0.3765, "volume": 137315.0}, {"date": "2020-03-17", "close": 0.3465, "volume": 81304.0}, {"date": "2020-03-18", "close": 0.3178, "volume": 191782.0}, {"date": "2020-03-19", "close": 0.354, "volume": 49839.0}, {"date": "2020-03-20", "close": 0.3582, "volume": 52877.0}, {"date": "2020-03-23", "close": 0.3457, "volume": 36004.0}, {"date": "2020-03-24", "close": 0.3999, "volume": 39691.0}, {"date": "2020-03-25", "close": 0.4251, "volume": 92188.0}, {"date": "2020-03-26", "close": 0.4321, "volume": 58634.0}, {"date": "2020-03-27", "close": 0.4173, "volume": 19612.0}, {"date": "2020-03-30", "close": 0.4349, "volume": 21244.0}, {"date": "2020-03-31", "close": 0.4064, "volume": 22573.0}, {"date": "2020-04-01", "close": 0.365, "volume": 48255.0}, {"date": "2020-04-02", "close": 0.3668, "volume": 58046.0}, {"date": "2020-04-03", "close": 0.3986, "volume": 18150.0}, {"date": "2020-04-06", "close": 0.4002, "volume": 20674.0}, {"date": "2020-04-07", "close": 0.4075, "volume": 40872.0}, {"date": "2020-04-08", "close": 0.4154, "volume": 26864.0}, {"date": "2020-04-09", "close": 0.4121, "volume": 39147.0}, {"date": "2020-04-13", "close": 0.4202, "volume": 117021.0}, {"date": "2020-04-14", "close": 0.4211, "volume": 15054.0}, {"date": "2020-04-15", "close": 0.4238, "volume": 3600.0}, {"date": "2020-04-16", "close": 0.4513, "volume": 20585.0}, {"date": "2020-04-17", "close": 0.447, "volume": 39785.0}, {"date": "2020-04-20", "close": 0.44, "volume": 9330.0}, {"date": "2020-04-21", "close": 0.4406, "volume": 11551.0}, {"date": "2020-04-22", "close": 0.42, "volume": 16588.0}, {"date": "2020-04-23", "close": 0.446, "volume": 17775.0}, {"date": "2020-04-24", "close": 0.45, "volume": 18615.0}, {"date": "2020-04-27", "close": 0.513, "volume": 74739.0}, {"date": "2020-04-28", "close": 0.564, "volume": 111096.0}, {"date": "2020-04-29", "close": 0.5579, "volume": 19564.0}, {"date": "2020-04-30", "close": 0.5559, "volume": 16435.0}, {"date": "2020-05-01", "close": 0.5405, "volume": 36396.0}, {"date": "2020-05-04", "close": 0.5189, "volume": 25972.0}, {"date": "2020-05-05", "close": 0.5021, "volume": 8455.0}, {"date": "2020-05-06", "close": 0.5418, "volume": 25167.0}, {"date": "2020-05-07", "close": 0.5283, "volume": 14007.0}, {"date": "2020-05-08", "close": 0.5425, "volume": 34502.0}, {"date": "2020-05-11", "close": 0.5446, "volume": 33378.0}, {"date": "2020-05-12", "close": 0.5889, "volume": 55745.0}, {"date": "2020-05-13", "close": 0.5931, "volume": 50943.0}, {"date": "2020-05-14", "close": 0.5793, "volume": 17680.0}, {"date": "2020-05-15", "close": 0.588, "volume": 30512.0}, {"date": "2020-05-18", "close": 0.605, "volume": 24387.0}, {"date": "2020-05-19", "close": 0.7155, "volume": 207193.0}, {"date": "2020-05-20", "close": 0.668, "volume": 75993.0}, {"date": "2020-05-21", "close": 0.7, "volume": 145243.0}, {"date": "2020-05-22", "close": 0.6977, "volume": 173201.0}, {"date": "2020-05-26", "close": 0.695, "volume": 106604.0}, {"date": "2020-05-27", "close": 0.72, "volume": 89607.0}, {"date": "2020-05-28", "close": 0.747, "volume": 118945.0}, {"date": "2020-05-29", "close": 0.71, "volume": 74947.0}, {"date": "2020-06-01", "close": 0.7645, "volume": 30462.0}, {"date": "2020-06-02", "close": 0.86, "volume": 207547.0}, {"date": "2020-06-03", "close": 0.9146, "volume": 193397.0}, {"date": "2020-06-04", "close": 1.06, "volume": 368721.0}, {"date": "2020-06-05", "close": 1.04, "volume": 308024.0}, {"date": "2020-06-08", "close": 0.9902, "volume": 238556.0}, {"date": "2020-06-09", "close": 0.9, "volume": 115592.0}, {"date": "2020-06-10", "close": 0.99, "volume": 63826.0}, {"date": "2020-06-11", "close": 0.92, "volume": 137399.0}, {"date": "2020-06-12", "close": 0.9166, "volume": 47086.0}, {"date": "2020-06-15", "close": 0.8416, "volume": 83733.0}, {"date": "2020-06-16", "close": 0.843, "volume": 58006.0}, {"date": "2020-06-17", "close": 0.8328, "volume": 44000.0}, {"date": "2020-06-18", "close": 0.781, "volume": 99714.0}, {"date": "2020-06-19", "close": 0.799, "volume": 17981.0}, {"date": "2020-06-22", "close": 0.8, "volume": 76603.0}, {"date": "2020-06-23", "close": 0.84, "volume": 31984.0}, {"date": "2020-06-24", "close": 0.8346, "volume": 63615.0}, {"date": "2020-06-25", "close": 0.7443, "volume": 195506.0}, {"date": "2020-06-26", "close": 0.7736, "volume": 54325.0}, {"date": "2020-06-29", "close": 0.7473, "volume": 66224.0}, {"date": "2020-06-30", "close": 0.7408, "volume": 16683.0}, {"date": "2020-07-01", "close": 0.7408, "volume": 8023.0}, {"date": "2020-07-02", "close": 0.7439, "volume": 46148.0}, {"date": "2020-07-06", "close": 0.8, "volume": 94465.0}, {"date": "2020-07-07", "close": 0.773, "volume": 117897.0}, {"date": "2020-07-08", "close": 0.765, "volume": 32876.0}, {"date": "2020-07-09", "close": 0.7483, "volume": 177103.0}, {"date": "2020-07-10", "close": 0.8729, "volume": 89933.0}, {"date": "2020-07-13", "close": 0.8949, "volume": 144357.0}, {"date": "2020-07-14", "close": 0.8445, "volume": 147267.0}, {"date": "2020-07-15", "close": 0.8772, "volume": 59667.0}, {"date": "2020-07-16", "close": 0.8567, "volume": 36413.0}, {"date": "2020-07-17", "close": 0.904, "volume": 64755.0}, {"date": "2020-07-20", "close": 0.88, "volume": 27184.0}, {"date": "2020-07-21", "close": 0.8366, "volume": 48963.0}, {"date": "2020-07-22", "close": 0.7977, "volume": 102467.0}, {"date": "2020-07-23", "close": 0.7855, "volume": 30481.0}, {"date": "2020-07-24", "close": 0.8047, "volume": 46571.0}, {"date": "2020-07-27", "close": 0.96, "volume": 352759.0}, {"date": "2020-07-28", "close": 1.0612, "volume": 204732.0}, {"date": "2020-07-29", "close": 1.04, "volume": 150963.0}, {"date": "2020-07-30", "close": 0.9749, "volume": 70386.0}, {"date": "2020-07-31", "close": 1.04, "volume": 55898.0}, {"date": "2020-08-03", "close": 1.04, "volume": 49199.0}, {"date": "2020-08-04", "close": 1.03, "volume": 62905.0}, {"date": "2020-08-05", "close": 1.06, "volume": 51748.0}, {"date": "2020-08-06", "close": 1.0599, "volume": 55658.0}, {"date": "2020-08-07", "close": 1.02, "volume": 67005.0}, {"date": "2020-08-10", "close": 1.0, "volume": 95903.0}, {"date": "2020-08-11", "close": 0.9944, "volume": 60810.0}, {"date": "2020-08-12", "close": 1.002, "volume": 75023.0}, {"date": "2020-08-13", "close": 1.0245, "volume": 246290.0}, {"date": "2020-08-14", "close": 1.01, "volume": 110852.0}, {"date": "2020-08-17", "close": 1.0, "volume": 39600.0}, {"date": "2020-08-18", "close": 0.995, "volume": 11403.0}, {"date": "2020-08-19", "close": 1.01, "volume": 70838.0}, {"date": "2020-08-20", "close": 0.9812, "volume": 236549.0}, {"date": "2020-08-21", "close": 0.9909, "volume": 10755.0}, {"date": "2020-08-24", "close": 0.95, "volume": 48083.0}, {"date": "2020-08-25", "close": 0.93, "volume": 67278.0}, {"date": "2020-08-26", "close": 0.9921, "volume": 52237.0}, {"date": "2020-08-27", "close": 0.9301, "volume": 6222.0}, {"date": "2020-08-28", "close": 0.974, "volume": 43548.0}, {"date": "2020-08-31", "close": 1.0, "volume": 56129.0}, {"date": "2020-09-01", "close": 0.9659, "volume": 22192.0}, {"date": "2020-09-02", "close": 0.9658, "volume": 86229.0}, {"date": "2020-09-03", "close": 0.92, "volume": 73279.0}, {"date": "2020-09-04", "close": 0.8853, "volume": 163953.0}, {"date": "2020-09-08", "close": 0.8625, "volume": 31508.0}, {"date": "2020-09-09", "close": 1.07, "volume": 226366.0}, {"date": "2020-09-10", "close": 1.0158, "volume": 235621.0}, {"date": "2020-09-11", "close": 0.9962, "volume": 36650.0}, {"date": "2020-09-14", "close": 1.03, "volume": 210850.0}, {"date": "2020-09-15", "close": 1.103, "volume": 244727.0}, {"date": "2020-09-16", "close": 1.2558, "volume": 770226.0}, {"date": "2020-09-17", "close": 1.26, "volume": 230788.0}, {"date": "2020-09-18", "close": 1.3498, "volume": 693312.0}, {"date": "2020-09-21", "close": 1.22, "volume": 514279.0}, {"date": "2020-09-22", "close": 1.3166, "volume": 166526.0}, {"date": "2020-09-23", "close": 1.18, "volume": 645429.0}, {"date": "2020-09-24", "close": 1.09, "volume": 214722.0}, {"date": "2020-09-25", "close": 1.12, "volume": 72716.0}, {"date": "2020-09-28", "close": 1.22, "volume": 303325.0}, {"date": "2020-09-29", "close": 1.35, "volume": 397267.0}, {"date": "2020-09-30", "close": 1.39, "volume": 365585.0}, {"date": "2020-10-01", "close": 1.5375, "volume": 424970.0}, {"date": "2020-10-02", "close": 1.43, "volume": 433741.0}, {"date": "2020-10-05", "close": 1.63, "volume": 424159.0}, {"date": "2020-10-06", "close": 1.49, "volume": 641488.0}, {"date": "2020-10-07", "close": 1.6431, "volume": 296453.0}, {"date": "2020-10-08", "close": 1.6242, "volume": 212978.0}, {"date": "2020-10-09", "close": 1.66, "volume": 134915.0}, {"date": "2020-10-12", "close": 1.69, "volume": 203689.0}, {"date": "2020-10-13", "close": 1.5213, "volume": 425257.0}, {"date": "2020-10-14", "close": 1.53, "volume": 75295.0}, {"date": "2020-10-15", "close": 1.4439, "volume": 253022.0}, {"date": "2020-10-16", "close": 1.5018, "volume": 102851.0}, {"date": "2020-10-19", "close": 1.48, "volume": 141118.0}, {"date": "2020-10-20", "close": 1.4804, "volume": 75250.0}, {"date": "2020-10-21", "close": 1.49, "volume": 90429.0}, {"date": "2020-10-22", "close": 1.63, "volume": 220599.0}, {"date": "2020-10-23", "close": 1.72, "volume": 164272.0}, {"date": "2020-10-26", "close": 1.68, "volume": 623278.0}, {"date": "2020-10-27", "close": 1.68, "volume": 89628.0}, {"date": "2020-10-28", "close": 1.51, "volume": 422361.0}, {"date": "2020-10-29", "close": 1.541, "volume": 160733.0}, {"date": "2020-10-30", "close": 1.5, "volume": 75309.0}, {"date": "2020-11-02", "close": 1.56, "volume": 69260.0}, {"date": "2020-11-03", "close": 1.5444, "volume": 48601.0}, {"date": "2020-11-04", "close": 1.52, "volume": 56816.0}, {"date": "2020-11-05", "close": 1.58, "volume": 81255.0}, {"date": "2020-11-06", "close": 1.63, "volume": 56424.0}, {"date": "2020-11-09", "close": 1.6216, "volume": 148691.0}, {"date": "2020-11-10", "close": 1.58, "volume": 147372.0}, {"date": "2020-11-11", "close": 1.6205, "volume": 61455.0}, {"date": "2020-11-12", "close": 1.5823, "volume": 119318.0}, {"date": "2020-11-13", "close": 1.6556, "volume": 128939.0}, {"date": "2020-11-16", "close": 1.6944, "volume": 176667.0}, {"date": "2020-11-17", "close": 2.04, "volume": 432977.0}, {"date": "2020-11-18", "close": 2.2, "volume": 505008.0}, {"date": "2020-11-19", "close": 2.11, "volume": 418854.0}, {"date": "2020-11-20", "close": 2.2, "volume": 149231.0}, {"date": "2020-11-23", "close": 2.25, "volume": 334465.0}, {"date": "2020-11-24", "close": 2.19, "volume": 326810.0}, {"date": "2020-11-25", "close": 2.1, "volume": 173549.0}, {"date": "2020-11-27", "close": 2.1, "volume": 125045.0}, {"date": "2020-11-30", "close": 2.035, "volume": 125658.0}, {"date": "2020-12-01", "close": 1.935, "volume": 371178.0}, {"date": "2020-12-02", "close": 1.9354, "volume": 215442.0}, {"date": "2020-12-03", "close": 1.9365, "volume": 360568.0}, {"date": "2020-12-04", "close": 2.0, "volume": 290809.0}, {"date": "2020-12-07", "close": 1.95, "volume": 242836.0}, {"date": "2020-12-08", "close": 1.98, "volume": 243930.0}, {"date": "2020-12-09", "close": 1.9, "volume": 244669.0}, {"date": "2020-12-10", "close": 2.14, "volume": 374843.0}, {"date": "2020-12-11", "close": 2.1, "volume": 204013.0}, {"date": "2020-12-14", "close": 2.0782, "volume": 153320.0}, {"date": "2020-12-15", "close": 2.12, "volume": 142941.0}, {"date": "2020-12-16", "close": 2.03, "volume": 206492.0}, {"date": "2020-12-17", "close": 2.01, "volume": 109083.0}, {"date": "2020-12-18", "close": 2.02, "volume": 169064.0}, {"date": "2020-12-21", "close": 2.1, "volume": 91476.0}, {"date": "2020-12-22", "close": 1.9861, "volume": 166011.0}, {"date": "2020-12-23", "close": 2.0154, "volume": 147341.0}, {"date": "2020-12-24", "close": 2.0, "volume": 81917.0}, {"date": "2020-12-28", "close": 2.07, "volume": 115285.0}, {"date": "2020-12-29", "close": 2.04, "volume": 51325.0}, {"date": "2020-12-30", "close": 2.13, "volume": 150339.0}, {"date": "2020-12-31", "close": 2.235, "volume": 123082.0}, {"date": "2021-01-04", "close": 2.2769, "volume": 500751.0}, {"date": "2021-01-05", "close": 2.35, "volume": 377608.0}, {"date": "2021-01-06", "close": 2.35, "volume": 310445.0}, {"date": "2021-01-07", "close": 2.85, "volume": 528367.0}, {"date": "2021-01-08", "close": 2.7886, "volume": 827189.0}, {"date": "2021-01-11", "close": 2.8199, "volume": 422444.0}, {"date": "2021-01-12", "close": 2.98, "volume": 663934.0}, {"date": "2021-01-13", "close": 2.99, "volume": 223697.0}, {"date": "2021-01-14", "close": 2.9, "volume": 569378.0}, {"date": "2021-01-15", "close": 2.6698, "volume": 750329.0}, {"date": "2021-01-19", "close": 3.29, "volume": 570616.0}, {"date": "2021-01-20", "close": 3.6452, "volume": 401189.0}, {"date": "2021-01-21", "close": 3.38, "volume": 631517.0}, {"date": "2021-01-22", "close": 3.24, "volume": 281331.0}, {"date": "2021-01-25", "close": 3.18, "volume": 400415.0}, {"date": "2021-01-26", "close": 3.23, "volume": 202705.0}, {"date": "2021-01-27", "close": 3.05, "volume": 400043.0}, {"date": "2021-01-28", "close": 3.1391, "volume": 389836.0}, {"date": "2021-01-29", "close": 3.05, "volume": 438473.0}, {"date": "2021-02-01", "close": 3.1, "volume": 206229.0}, {"date": "2021-02-02", "close": 3.1, "volume": 186602.0}, {"date": "2021-02-03", "close": 3.2304, "volume": 224773.0}, {"date": "2021-02-04", "close": 3.106, "volume": 236522.0}, {"date": "2021-02-05", "close": 3.17, "volume": 204914.0}, {"date": "2021-02-08", "close": 3.37, "volume": 400861.0}, {"date": "2021-02-09", "close": 3.28, "volume": 309110.0}, {"date": "2021-02-10", "close": 3.26, "volume": 239579.0}, {"date": "2021-02-11", "close": 3.23, "volume": 335006.0}, {"date": "2021-02-12", "close": 3.2329, "volume": 134802.0}, {"date": "2021-02-16", "close": 3.17, "volume": 210475.0}, {"date": "2021-02-17", "close": 3.135, "volume": 115494.0}, {"date": "2021-02-18", "close": 2.9, "volume": 431668.0}, {"date": "2021-02-19", "close": 2.94, "volume": 213476.0}, {"date": "2021-02-22", "close": 2.7662, "volume": 347580.0}, {"date": "2021-02-23", "close": 2.52, "volume": 720852.0}, {"date": "2021-02-24", "close": 2.8533, "volume": 275386.0}, {"date": "2021-02-25", "close": 2.6027, "volume": 180385.0}, {"date": "2021-02-26", "close": 2.64, "volume": 155325.0}, {"date": "2021-03-01", "close": 2.9, "volume": 293828.0}, {"date": "2021-03-02", "close": 2.9186, "volume": 166598.0}, {"date": "2021-03-03", "close": 2.79, "volume": 421328.0}, {"date": "2021-03-04", "close": 2.42, "volume": 281065.0}, {"date": "2021-03-05", "close": 2.57, "volume": 291880.0}, {"date": "2021-03-08", "close": 2.51, "volume": 170357.0}, {"date": "2021-03-09", "close": 2.73, "volume": 236782.0}, {"date": "2021-03-10", "close": 2.6857, "volume": 211510.0}, {"date": "2021-03-11", "close": 2.6813, "volume": 202333.0}, {"date": "2021-03-12", "close": 2.8, "volume": 293239.0}, {"date": "2021-03-15", "close": 2.69, "volume": 237895.0}, {"date": "2021-03-16", "close": 2.5836, "volume": 171225.0}, {"date": "2021-03-17", "close": 2.69, "volume": 133128.0}, {"date": "2021-03-18", "close": 2.79, "volume": 209536.0}, {"date": "2021-03-19", "close": 2.9263, "volume": 206177.0}, {"date": "2021-03-22", "close": 3.23, "volume": 480876.0}, {"date": "2021-03-23", "close": 3.18, "volume": 231076.0}, {"date": "2021-03-24", "close": 3.1495, "volume": 259509.0}, {"date": "2021-03-25", "close": 3.0193, "volume": 281678.0}, {"date": "2021-03-26", "close": 3.1253, "volume": 164982.0}, {"date": "2021-03-29", "close": 3.0995, "volume": 131506.0}, {"date": "2021-03-30", "close": 3.0229, "volume": 131660.0}, {"date": "2021-03-31", "close": 3.1256, "volume": 132418.0}, {"date": "2021-04-01", "close": 3.18, "volume": 78107.0}, {"date": "2021-04-05", "close": 3.1487, "volume": 161981.0}, {"date": "2021-04-06", "close": 3.06, "volume": 168760.0}, {"date": "2021-04-07", "close": 3.0, "volume": 235391.0}, {"date": "2021-04-08", "close": 2.94, "volume": 210671.0}, {"date": "2021-04-09", "close": 2.9708, "volume": 301686.0}, {"date": "2021-04-12", "close": 2.83, "volume": 193089.0}, {"date": "2021-04-13", "close": 2.73, "volume": 226962.0}, {"date": "2021-04-14", "close": 2.8788, "volume": 151642.0}, {"date": "2021-04-15", "close": 3.0, "volume": 162612.0}, {"date": "2021-04-16", "close": 3.1575, "volume": 323731.0}, {"date": "2021-04-19", "close": 3.2404, "volume": 525275.0}, {"date": "2021-04-20", "close": 3.11, "volume": 203418.0}, {"date": "2021-04-21", "close": 3.13, "volume": 173616.0}, {"date": "2021-04-22", "close": 3.14, "volume": 209052.0}, {"date": "2021-04-23", "close": 3.2, "volume": 298637.0}, {"date": "2021-04-26", "close": 3.1641, "volume": 163454.0}, {"date": "2021-04-27", "close": 3.48, "volume": 598317.0}, {"date": "2021-04-28", "close": 3.77, "volume": 844544.0}, {"date": "2021-04-29", "close": 3.5, "volume": 732913.0}, {"date": "2021-04-30", "close": 3.43, "volume": 298774.0}, {"date": "2021-05-03", "close": 3.49, "volume": 200069.0}, {"date": "2021-05-04", "close": 3.2992, "volume": 449188.0}, {"date": "2021-05-05", "close": 3.42, "volume": 175835.0}, {"date": "2021-05-06", "close": 3.32, "volume": 381077.0}, {"date": "2021-05-07", "close": 3.35, "volume": 196327.0}, {"date": "2021-05-10", "close": 3.24, "volume": 212701.0}, {"date": "2021-05-11", "close": 3.1774, "volume": 370726.0}, {"date": "2021-05-12", "close": 2.98, "volume": 279946.0}, {"date": "2021-05-13", "close": 2.9495, "volume": 415872.0}, {"date": "2021-05-14", "close": 3.08, "volume": 201005.0}, {"date": "2021-05-17", "close": 3.1528, "volume": 149760.0}, {"date": "2021-05-18", "close": 3.25, "volume": 123700.0}, {"date": "2021-05-19", "close": 3.11, "volume": 156260.0}, {"date": "2021-05-20", "close": 3.26, "volume": 142091.0}, {"date": "2021-05-21", "close": 3.25, "volume": 118070.0}, {"date": "2021-05-24", "close": 3.35, "volume": 107984.0}, {"date": "2021-05-25", "close": 3.2704, "volume": 105532.0}, {"date": "2021-05-26", "close": 3.2, "volume": 112961.0}, {"date": "2021-05-27", "close": 3.24, "volume": 132565.0}, {"date": "2021-05-28", "close": 3.15, "volume": 150984.0}, {"date": "2021-06-01", "close": 3.1, "volume": 98022.0}, {"date": "2021-06-02", "close": 3.09, "volume": 96174.0}, {"date": "2021-06-03", "close": 3.0812, "volume": 81629.0}, {"date": "2021-06-04", "close": 3.104, "volume": 67770.0}, {"date": "2021-06-07", "close": 3.1, "volume": 110098.0}, {"date": "2021-06-08", "close": 3.01, "volume": 102967.0}, {"date": "2021-06-09", "close": 3.0135, "volume": 113331.0}, {"date": "2021-06-10", "close": 3.065, "volume": 145769.0}, {"date": "2021-06-11", "close": 3.1, "volume": 92054.0}, {"date": "2021-06-14", "close": 3.47, "volume": 509344.0}, {"date": "2021-06-15", "close": 3.64, "volume": 457668.0}, {"date": "2021-06-16", "close": 3.68, "volume": 320722.0}, {"date": "2021-06-17", "close": 3.68, "volume": 236681.0}, {"date": "2021-06-18", "close": 3.8695, "volume": 291568.0}, {"date": "2021-06-21", "close": 3.68, "volume": 261211.0}, {"date": "2021-06-22", "close": 3.89, "volume": 178668.0}, {"date": "2021-06-23", "close": 3.99, "volume": 300558.0}, {"date": "2021-06-24", "close": 3.9387, "volume": 222757.0}, {"date": "2021-06-25", "close": 3.96, "volume": 192755.0}, {"date": "2021-06-28", "close": 4.1, "volume": 172666.0}, {"date": "2021-06-29", "close": 4.1787, "volume": 240190.0}, {"date": "2021-06-30", "close": 4.12, "volume": 349031.0}, {"date": "2021-07-01", "close": 4.12, "volume": 87058.0}, {"date": "2021-07-02", "close": 4.21, "volume": 260451.0}, {"date": "2021-07-06", "close": 3.907, "volume": 331016.0}, {"date": "2021-07-07", "close": 4.12, "volume": 227420.0}, {"date": "2021-07-08", "close": 4.7008, "volume": 1043762.0}, {"date": "2021-07-09", "close": 4.792, "volume": 666641.0}, {"date": "2021-07-12", "close": 5.53, "volume": 1104808.0}, {"date": "2021-07-13", "close": 5.65, "volume": 5895582.0}, {"date": "2021-07-14", "close": 5.39, "volume": 1962527.0}, {"date": "2021-07-15", "close": 5.68, "volume": 1159611.0}, {"date": "2021-07-16", "close": 5.15, "volume": 1018025.0}, {"date": "2021-07-19", "close": 4.75, "volume": 1279405.0}, {"date": "2021-07-20", "close": 5.61, "volume": 1577211.0}, {"date": "2021-07-21", "close": 5.93, "volume": 1408585.0}, {"date": "2021-07-22", "close": 5.87, "volume": 813440.0}, {"date": "2021-07-23", "close": 5.89, "volume": 539736.0}, {"date": "2021-07-26", "close": 5.58, "volume": 564472.0}, {"date": "2021-07-27", "close": 5.33, "volume": 662362.0}, {"date": "2021-07-28", "close": 5.63, "volume": 650130.0}, {"date": "2021-07-29", "close": 6.0, "volume": 758287.0}, {"date": "2021-07-30", "close": 6.06, "volume": 519818.0}, {"date": "2021-08-02", "close": 7.02, "volume": 2001151.0}, {"date": "2021-08-03", "close": 6.91, "volume": 1682105.0}, {"date": "2021-08-04", "close": 7.4, "volume": 2039078.0}, {"date": "2021-08-05", "close": 7.35, "volume": 963207.0}, {"date": "2021-08-06", "close": 7.33, "volume": 887687.0}, {"date": "2021-08-09", "close": 7.91, "volume": 1235708.0}, {"date": "2021-08-10", "close": 8.44, "volume": 2076101.0}, {"date": "2021-08-11", "close": 7.96, "volume": 4764167.0}, {"date": "2021-08-12", "close": 7.78, "volume": 1426467.0}, {"date": "2021-08-13", "close": 7.63, "volume": 1453445.0}, {"date": "2021-08-16", "close": 6.91, "volume": 1872205.0}, {"date": "2021-08-17", "close": 5.84, "volume": 2602797.0}, {"date": "2021-08-18", "close": 7.16, "volume": 4272347.0}, {"date": "2021-08-19", "close": 6.5, "volume": 1841023.0}, {"date": "2021-08-20", "close": 6.37, "volume": 1467880.0}, {"date": "2021-08-23", "close": 6.41, "volume": 1074867.0}, {"date": "2021-08-24", "close": 6.31, "volume": 553108.0}, {"date": "2021-08-25", "close": 6.19, "volume": 884802.0}, {"date": "2021-08-26", "close": 5.55, "volume": 1588196.0}, {"date": "2021-08-27", "close": 5.61, "volume": 1491544.0}, {"date": "2021-08-30", "close": 5.48, "volume": 673776.0}, {"date": "2021-08-31", "close": 5.16, "volume": 878398.0}, {"date": "2021-09-01", "close": 6.6, "volume": 3894087.0}, {"date": "2021-09-02", "close": 6.76, "volume": 2572405.0}, {"date": "2021-09-03", "close": 6.78, "volume": 750527.0}, {"date": "2021-09-07", "close": 6.37, "volume": 624830.0}, {"date": "2021-09-08", "close": 6.11, "volume": 511816.0}, {"date": "2021-09-09", "close": 6.71, "volume": 1277619.0}, {"date": "2021-09-10", "close": 6.71, "volume": 1477881.0}, {"date": "2021-09-13", "close": 6.48, "volume": 724859.0}, {"date": "2021-09-14", "close": 6.54, "volume": 473942.0}, {"date": "2021-09-15", "close": 6.92, "volume": 1303912.0}, {"date": "2021-09-16", "close": 6.68, "volume": 607282.0}, {"date": "2021-09-17", "close": 7.05, "volume": 1110293.0}, {"date": "2021-09-20", "close": 6.41, "volume": 1158537.0}, {"date": "2021-09-21", "close": 6.54, "volume": 473067.0}, {"date": "2021-09-22", "close": 7.04, "volume": 2643262.0}, {"date": "2021-09-23", "close": 8.27, "volume": 11021430.0}, {"date": "2021-09-24", "close": 7.88, "volume": 2341040.0}, {"date": "2021-09-27", "close": 8.06, "volume": 1945734.0}, {"date": "2021-09-28", "close": 8.69, "volume": 5095881.0}, {"date": "2021-09-29", "close": 7.99, "volume": 10895980.0}, {"date": "2021-09-30", "close": 8.13, "volume": 2601700.0}, {"date": "2021-10-01", "close": 7.9, "volume": 1472812.0}, {"date": "2021-10-04", "close": 7.59, "volume": 1468031.0}, {"date": "2021-10-05", "close": 7.04, "volume": 1760124.0}, {"date": "2021-10-06", "close": 7.44, "volume": 1800671.0}, {"date": "2021-10-07", "close": 7.71, "volume": 1030248.0}, {"date": "2021-10-08", "close": 8.06, "volume": 777832.0}, {"date": "2021-10-11", "close": 8.06, "volume": 1169201.0}, {"date": "2021-10-12", "close": 8.41, "volume": 3587224.0}, {"date": "2021-10-13", "close": 9.7, "volume": 4355461.0}, {"date": "2021-10-14", "close": 10.15, "volume": 4137815.0}, {"date": "2021-10-15", "close": 11.03, "volume": 4680201.0}, {"date": "2021-10-18", "close": 9.92, "volume": 4059219.0}, {"date": "2021-10-19", "close": 10.96, "volume": 2241354.0}, {"date": "2021-10-20", "close": 10.83, "volume": 1578089.0}, {"date": "2021-10-21", "close": 10.54, "volume": 1568133.0}, {"date": "2021-10-22", "close": 10.53, "volume": 1030902.0}, {"date": "2021-10-25", "close": 11.41, "volume": 2639928.0}, {"date": "2021-10-26", "close": 12.18, "volume": 2870295.0}, {"date": "2021-10-27", "close": 12.37, "volume": 3112146.0}, {"date": "2021-10-28", "close": 12.26, "volume": 2095411.0}, {"date": "2021-10-29", "close": 11.37, "volume": 3839548.0}, {"date": "2021-11-01", "close": 12.29, "volume": 2026471.0}, {"date": "2021-11-02", "close": 12.21, "volume": 1661985.0}, {"date": "2021-11-03", "close": 12.02, "volume": 1689853.0}, {"date": "2021-11-04", "close": 11.85, "volume": 1431976.0}, {"date": "2021-11-05", "close": 11.49, "volume": 2048404.0}, {"date": "2021-11-08", "close": 11.51, "volume": 1464888.0}, {"date": "2021-11-09", "close": 10.96, "volume": 2325702.0}, {"date": "2021-11-10", "close": 9.89, "volume": 3016544.0}, {"date": "2021-11-11", "close": 10.55, "volume": 1680742.0}, {"date": "2021-11-12", "close": 10.37, "volume": 1104390.0}, {"date": "2021-11-15", "close": 10.59, "volume": 1579421.0}, {"date": "2021-11-16", "close": 10.26, "volume": 1643061.0}, {"date": "2021-11-17", "close": 9.87, "volume": 2020047.0}, {"date": "2021-11-18", "close": 8.01, "volume": 18834140.0}, {"date": "2021-11-19", "close": 9.28, "volume": 4830277.0}, {"date": "2021-11-22", "close": 8.43, "volume": 4885959.0}, {"date": "2021-11-23", "close": 8.7, "volume": 2974009.0}, {"date": "2021-11-24", "close": 10.63, "volume": 8061555.0}, {"date": "2021-11-26", "close": 9.94, "volume": 2135317.0}, {"date": "2021-11-29", "close": 10.89, "volume": 2708151.0}, {"date": "2021-11-30", "close": 10.43, "volume": 2247926.0}, {"date": "2021-12-01", "close": 10.42, "volume": 3338578.0}, {"date": "2021-12-02", "close": 10.08, "volume": 1635254.0}, {"date": "2021-12-03", "close": 9.42, "volume": 3146284.0}, {"date": "2021-12-06", "close": 8.57, "volume": 2409755.0}, {"date": "2021-12-07", "close": 9.4, "volume": 1647950.0}, {"date": "2021-12-08", "close": 9.35, "volume": 1516735.0}, {"date": "2021-12-09", "close": 9.01, "volume": 1733835.0}, {"date": "2021-12-10", "close": 9.04, "volume": 1270821.0}, {"date": "2021-12-13", "close": 8.5, "volume": 2581968.0}, {"date": "2021-12-14", "close": 8.41, "volume": 1919448.0}, {"date": "2021-12-15", "close": 9.15, "volume": 2677237.0}, {"date": "2021-12-16", "close": 8.67, "volume": 1574279.0}, {"date": "2021-12-17", "close": 8.95, "volume": 1166503.0}, {"date": "2021-12-20", "close": 8.46, "volume": 1306884.0}, {"date": "2021-12-21", "close": 8.92, "volume": 1163080.0}, {"date": "2021-12-22", "close": 8.92, "volume": 956997.0}, {"date": "2021-12-23", "close": 9.04, "volume": 1487399.0}, {"date": "2021-12-27", "close": 9.4, "volume": 1630535.0}, {"date": "2021-12-28", "close": 9.04, "volume": 1041822.0}, {"date": "2021-12-29", "close": 8.95, "volume": 1160964.0}, {"date": "2021-12-30", "close": 9.66, "volume": 2965561.0}, {"date": "2021-12-31", "close": 9.81, "volume": 982595.0}, {"date": "2022-01-03", "close": 9.26, "volume": 1534754.0}, {"date": "2022-01-04", "close": 9.3, "volume": 1391744.0}, {"date": "2022-01-05", "close": 8.57, "volume": 1332137.0}, {"date": "2022-01-06", "close": 8.55, "volume": 965409.0}, {"date": "2022-01-07", "close": 8.65, "volume": 715392.0}, {"date": "2022-01-10", "close": 7.91, "volume": 2664322.0}, {"date": "2022-01-11", "close": 8.29, "volume": 1605383.0}, {"date": "2022-01-12", "close": 7.98, "volume": 2345080.0}, {"date": "2022-01-13", "close": 7.2, "volume": 2896723.0}, {"date": "2022-01-14", "close": 7.12, "volume": 2049752.0}, {"date": "2022-01-18", "close": 6.31, "volume": 2659450.0}, {"date": "2022-01-19", "close": 6.52, "volume": 3805085.0}, {"date": "2022-01-20", "close": 6.49, "volume": 1992090.0}, {"date": "2022-01-21", "close": 6.38, "volume": 1869632.0}, {"date": "2022-01-24", "close": 6.1, "volume": 3004942.0}, {"date": "2022-01-25", "close": 6.6, "volume": 2141385.0}, {"date": "2022-01-26", "close": 7.0, "volume": 5204808.0}, {"date": "2022-01-27", "close": 6.96, "volume": 2448300.0}, {"date": "2022-01-28", "close": 7.02, "volume": 2185320.0}, {"date": "2022-01-31", "close": 7.1, "volume": 2424689.0}, {"date": "2022-02-01", "close": 7.57, "volume": 1875932.0}, {"date": "2022-02-02", "close": 7.27, "volume": 1299080.0}, {"date": "2022-02-03", "close": 5.29, "volume": 16442320.0}, {"date": "2022-02-04", "close": 6.27, "volume": 8641515.0}, {"date": "2022-02-07", "close": 5.93, "volume": 3479564.0}, {"date": "2022-02-08", "close": 6.05, "volume": 2353993.0}, {"date": "2022-02-09", "close": 6.83, "volume": 2693498.0}, {"date": "2022-02-10", "close": 6.62, "volume": 2113430.0}, {"date": "2022-02-11", "close": 6.43, "volume": 1340036.0}, {"date": "2022-02-14", "close": 5.93, "volume": 2066925.0}, {"date": "2022-02-15", "close": 6.71, "volume": 1757149.0}, {"date": "2022-02-16", "close": 6.73, "volume": 1040983.0}, {"date": "2022-02-17", "close": 6.07, "volume": 1971816.0}, {"date": "2022-02-18", "close": 6.39, "volume": 1007254.0}, {"date": "2022-02-22", "close": 6.01, "volume": 1240608.0}, {"date": "2022-02-23", "close": 6.31, "volume": 2309900.0}, {"date": "2022-02-24", "close": 6.44, "volume": 1699026.0}, {"date": "2022-02-25", "close": 6.37, "volume": 917999.0}, {"date": "2022-02-28", "close": 6.48, "volume": 1388631.0}, {"date": "2022-03-01", "close": 6.22, "volume": 1084470.0}, {"date": "2022-03-02", "close": 6.24, "volume": 727672.0}, {"date": "2022-03-03", "close": 5.87, "volume": 1535452.0}, {"date": "2022-03-04", "close": 5.53, "volume": 1957079.0}, {"date": "2022-03-07", "close": 4.97, "volume": 2889014.0}, {"date": "2022-03-08", "close": 5.37, "volume": 1606030.0}, {"date": "2022-03-09", "close": 5.77, "volume": 2100919.0}, {"date": "2022-03-10", "close": 5.8, "volume": 744656.0}, {"date": "2022-03-11", "close": 5.67, "volume": 916848.0}, {"date": "2022-03-14", "close": 5.47, "volume": 1885342.0}, {"date": "2022-03-15", "close": 5.67, "volume": 1583085.0}, {"date": "2022-03-16", "close": 6.15, "volume": 1922899.0}, {"date": "2022-03-17", "close": 6.56, "volume": 2187255.0}, {"date": "2022-03-18", "close": 6.29, "volume": 3146929.0}, {"date": "2022-03-21", "close": 6.79, "volume": 2020290.0}, {"date": "2022-03-22", "close": 7.21, "volume": 1584264.0}, {"date": "2022-03-23", "close": 6.98, "volume": 1399745.0}, {"date": "2022-03-24", "close": 7.16, "volume": 1415054.0}, {"date": "2022-03-25", "close": 7.41, "volume": 1476293.0}, {"date": "2022-03-28", "close": 7.54, "volume": 1675730.0}, {"date": "2022-03-29", "close": 7.52, "volume": 1344217.0}, {"date": "2022-03-30", "close": 8.02, "volume": 3825589.0}, {"date": "2022-03-31", "close": 8.8, "volume": 3146116.0}, {"date": "2022-04-01", "close": 8.36, "volume": 3309825.0}, {"date": "2022-04-04", "close": 9.15, "volume": 1867979.0}, {"date": "2022-04-05", "close": 8.45, "volume": 2226589.0}, {"date": "2022-04-06", "close": 8.12, "volume": 2565447.0}, {"date": "2022-04-07", "close": 7.83, "volume": 1600689.0}, {"date": "2022-04-08", "close": 7.44, "volume": 1702673.0}, {"date": "2022-04-11", "close": 7.11, "volume": 1455870.0}, {"date": "2022-04-12", "close": 6.8, "volume": 1663347.0}, {"date": "2022-04-13", "close": 7.3, "volume": 1946861.0}, {"date": "2022-04-14", "close": 7.08, "volume": 886803.0}, {"date": "2022-04-18", "close": 6.88, "volume": 881593.0}, {"date": "2022-04-19", "close": 7.14, "volume": 679782.0}, {"date": "2022-04-20", "close": 7.0, "volume": 1402892.0}, {"date": "2022-04-21", "close": 6.97, "volume": 2017391.0}, {"date": "2022-04-22", "close": 6.38, "volume": 2025854.0}, {"date": "2022-04-25", "close": 6.36, "volume": 936400.0}, {"date": "2022-04-26", "close": 6.06, "volume": 888975.0}, {"date": "2022-04-27", "close": 6.08, "volume": 1285765.0}, {"date": "2022-04-28", "close": 6.25, "volume": 889822.0}, {"date": "2022-04-29", "close": 6.22, "volume": 844271.0}, {"date": "2022-05-02", "close": 5.9, "volume": 1555490.0}, {"date": "2022-05-03", "close": 6.07, "volume": 597959.0}, {"date": "2022-05-04", "close": 6.71, "volume": 1326890.0}, {"date": "2022-05-05", "close": 6.4, "volume": 1099256.0}, {"date": "2022-05-06", "close": 5.95, "volume": 804835.0}, {"date": "2022-05-09", "close": 5.21, "volume": 1655355.0}, {"date": "2022-05-10", "close": 5.5, "volume": 1290687.0}, {"date": "2022-05-11", "close": 5.21, "volume": 1112245.0}, {"date": "2022-05-12", "close": 4.93, "volume": 2060410.0}, {"date": "2022-05-13", "close": 5.63, "volume": 1282979.0}, {"date": "2022-05-16", "close": 5.53, "volume": 1330639.0}, {"date": "2022-05-17", "close": 6.09, "volume": 1057794.0}, {"date": "2022-05-18", "close": 5.74, "volume": 830528.0}, {"date": "2022-05-19", "close": 5.81, "volume": 846200.0}, {"date": "2022-05-20", "close": 5.59, "volume": 804681.0}, {"date": "2022-05-23", "close": 5.7, "volume": 534478.0}, {"date": "2022-05-24", "close": 5.41, "volume": 596644.0}, {"date": "2022-05-25", "close": 5.58, "volume": 550833.0}, {"date": "2022-05-26", "close": 5.88, "volume": 1350203.0}, {"date": "2022-05-27", "close": 6.3, "volume": 1281279.0}, {"date": "2022-05-31", "close": 5.82, "volume": 1483361.0}, {"date": "2022-06-01", "close": 5.59, "volume": 1339966.0}, {"date": "2022-06-02", "close": 5.88, "volume": 778094.0}, {"date": "2022-06-03", "close": 5.76, "volume": 677737.0}, {"date": "2022-06-06", "close": 5.86, "volume": 465852.0}, {"date": "2022-06-07", "close": 5.89, "volume": 403428.0}, {"date": "2022-06-08", "close": 5.63, "volume": 727783.0}, {"date": "2022-06-09", "close": 5.38, "volume": 1028318.0}, {"date": "2022-06-10", "close": 5.28, "volume": 799700.0}, {"date": "2022-06-13", "close": 4.58, "volume": 3038248.0}, {"date": "2022-06-14", "close": 4.37, "volume": 2107114.0}, {"date": "2022-06-15", "close": 4.33, "volume": 1801143.0}, {"date": "2022-06-16", "close": 4.01, "volume": 2045299.0}, {"date": "2022-06-17", "close": 4.39, "volume": 3278459.0}, {"date": "2022-06-21", "close": 4.48, "volume": 964396.0}, {"date": "2022-06-22", "close": 4.53, "volume": 1179227.0}, {"date": "2022-06-23", "close": 4.59, "volume": 969105.0}, {"date": "2022-06-24", "close": 4.71, "volume": 1273126.0}, {"date": "2022-06-27", "close": 4.7, "volume": 681878.0}, {"date": "2022-06-28", "close": 4.51, "volume": 636630.0}, {"date": "2022-06-29", "close": 4.23, "volume": 1766882.0}, {"date": "2022-06-30", "close": 4.24, "volume": 1462341.0}, {"date": "2022-07-01", "close": 4.24, "volume": 786439.0}, {"date": "2022-07-05", "close": 4.13, "volume": 710882.0}, {"date": "2022-07-06", "close": 4.26, "volume": 832089.0}, {"date": "2022-07-07", "close": 4.44, "volume": 530072.0}, {"date": "2022-07-08", "close": 4.39, "volume": 394907.0}, {"date": "2022-07-11", "close": 4.19, "volume": 406988.0}, {"date": "2022-07-12", "close": 4.12, "volume": 410193.0}, {"date": "2022-07-13", "close": 4.14, "volume": 1105721.0}, {"date": "2022-07-14", "close": 4.06, "volume": 601931.0}, {"date": "2022-07-15", "close": 4.03, "volume": 646824.0}, {"date": "2022-07-18", "close": 4.22, "volume": 741827.0}, {"date": "2022-07-19", "close": 4.42, "volume": 582293.0}, {"date": "2022-07-20", "close": 4.61, "volume": 789949.0}, {"date": "2022-07-21", "close": 5.44, "volume": 1763333.0}, {"date": "2022-07-22", "close": 5.0, "volume": 3601615.0}, {"date": "2022-07-25", "close": 5.39, "volume": 1496681.0}, {"date": "2022-07-26", "close": 5.35, "volume": 711325.0}, {"date": "2022-07-27", "close": 5.53, "volume": 837384.0}, {"date": "2022-07-28", "close": 5.54, "volume": 916264.0}, {"date": "2022-07-29", "close": 5.66, "volume": 583536.0}, {"date": "2022-08-01", "close": 5.49, "volume": 425721.0}, {"date": "2022-08-02", "close": 5.74, "volume": 794346.0}, {"date": "2022-08-03", "close": 5.85, "volume": 583159.0}, {"date": "2022-08-04", "close": 5.88, "volume": 415566.0}, {"date": "2022-08-05", "close": 5.79, "volume": 549685.0}, {"date": "2022-08-08", "close": 6.12, "volume": 1017687.0}, {"date": "2022-08-09", "close": 5.82, "volume": 558741.0}, {"date": "2022-08-10", "close": 6.18, "volume": 921776.0}, {"date": "2022-08-11", "close": 6.6, "volume": 2206112.0}, {"date": "2022-08-12", "close": 6.53, "volume": 765073.0}, {"date": "2022-08-15", "close": 6.3, "volume": 984193.0}, {"date": "2022-08-16", "close": 5.95, "volume": 1327639.0}, {"date": "2022-08-17", "close": 6.15, "volume": 900696.0}, {"date": "2022-08-18", "close": 6.42, "volume": 609498.0}, {"date": "2022-08-19", "close": 5.97, "volume": 941047.0}, {"date": "2022-08-22", "close": 5.68, "volume": 788048.0}, {"date": "2022-08-23", "close": 6.01, "volume": 620574.0}, {"date": "2022-08-24", "close": 6.12, "volume": 468225.0}, {"date": "2022-08-25", "close": 6.16, "volume": 780581.0}, {"date": "2022-08-26", "close": 5.88, "volume": 659823.0}, {"date": "2022-08-29", "close": 5.65, "volume": 690767.0}, {"date": "2022-08-30", "close": 5.44, "volume": 739200.0}, {"date": "2022-08-31", "close": 5.51, "volume": 411434.0}, {"date": "2022-09-01", "close": 5.16, "volume": 886766.0}, {"date": "2022-09-02", "close": 5.17, "volume": 563601.0}, {"date": "2022-09-06", "close": 5.01, "volume": 679846.0}, {"date": "2022-09-07", "close": 5.4, "volume": 782275.0}, {"date": "2022-09-08", "close": 5.49, "volume": 765941.0}, {"date": "2022-09-09", "close": 5.83, "volume": 745764.0}, {"date": "2022-09-12", "close": 5.72, "volume": 532188.0}, {"date": "2022-09-13", "close": 5.55, "volume": 1041766.0}, {"date": "2022-09-14", "close": 5.38, "volume": 639500.0}, {"date": "2022-09-15", "close": 5.11, "volume": 790839.0}, {"date": "2022-09-16", "close": 5.27, "volume": 1540427.0}, {"date": "2022-09-19", "close": 5.2, "volume": 581155.0}, {"date": "2022-09-20", "close": 5.04, "volume": 699520.0}, {"date": "2022-09-21", "close": 4.75, "volume": 1538912.0}, {"date": "2022-09-22", "close": 4.69, "volume": 584630.0}, {"date": "2022-09-23", "close": 4.3, "volume": 1091789.0}, {"date": "2022-09-26", "close": 4.13, "volume": 520499.0}, {"date": "2022-09-27", "close": 4.47, "volume": 812932.0}, {"date": "2022-09-28", "close": 4.43, "volume": 502066.0}, {"date": "2022-09-29", "close": 4.37, "volume": 1167431.0}, {"date": "2022-09-30", "close": 4.33, "volume": 666245.0}, {"date": "2022-10-03", "close": 4.37, "volume": 611954.0}, {"date": "2022-10-04", "close": 4.74, "volume": 814054.0}, {"date": "2022-10-05", "close": 4.73, "volume": 595540.0}, {"date": "2022-10-06", "close": 4.42, "volume": 647079.0}, {"date": "2022-10-07", "close": 3.93, "volume": 679100.0}, {"date": "2022-10-10", "close": 3.93, "volume": 1165155.0}, {"date": "2022-10-11", "close": 3.81, "volume": 647151.0}, {"date": "2022-10-12", "close": 3.81, "volume": 331929.0}, {"date": "2022-10-13", "close": 3.72, "volume": 675009.0}, {"date": "2022-10-14", "close": 3.53, "volume": 774115.0}, {"date": "2022-10-17", "close": 3.64, "volume": 641819.0}, {"date": "2022-10-18", "close": 3.71, "volume": 482931.0}, {"date": "2022-10-19", "close": 3.83, "volume": 742364.0}, {"date": "2022-10-20", "close": 3.62, "volume": 762689.0}, {"date": "2022-10-21", "close": 3.5, "volume": 1438853.0}, {"date": "2022-10-24", "close": 3.23, "volume": 1905597.0}, {"date": "2022-10-25", "close": 3.52, "volume": 1787237.0}, {"date": "2022-10-26", "close": 3.45, "volume": 1416220.0}, {"date": "2022-10-27", "close": 3.85, "volume": 1262106.0}, {"date": "2022-10-28", "close": 4.1, "volume": 1562044.0}, {"date": "2022-10-31", "close": 4.15, "volume": 1267993.0}, {"date": "2022-11-01", "close": 4.08, "volume": 1483330.0}, {"date": "2022-11-02", "close": 3.96, "volume": 513697.0}, {"date": "2022-11-03", "close": 4.02, "volume": 401230.0}, {"date": "2022-11-04", "close": 4.13, "volume": 565428.0}, {"date": "2022-11-07", "close": 4.05, "volume": 296275.0}, {"date": "2022-11-08", "close": 4.23, "volume": 712469.0}, {"date": "2022-11-09", "close": 3.81, "volume": 715199.0}, {"date": "2022-11-10", "close": 4.27, "volume": 816911.0}, {"date": "2022-11-11", "close": 4.33, "volume": 698155.0}, {"date": "2022-11-14", "close": 4.67, "volume": 1281863.0}, {"date": "2022-11-15", "close": 4.43, "volume": 1099585.0}, {"date": "2022-11-16", "close": 4.25, "volume": 397454.0}, {"date": "2022-11-17", "close": 4.09, "volume": 876318.0}, {"date": "2022-11-18", "close": 4.12, "volume": 333679.0}, {"date": "2022-11-21", "close": 4.13, "volume": 313059.0}, {"date": "2022-11-22", "close": 4.16, "volume": 186921.0}, {"date": "2022-11-23", "close": 4.22, "volume": 374085.0}, {"date": "2022-11-25", "close": 4.19, "volume": 204830.0}, {"date": "2022-11-28", "close": 4.01, "volume": 757455.0}, {"date": "2022-11-29", "close": 3.96, "volume": 414004.0}, {"date": "2022-11-30", "close": 4.4, "volume": 1680204.0}, {"date": "2022-12-01", "close": 4.17, "volume": 696828.0}, {"date": "2022-12-02", "close": 4.15, "volume": 344188.0}, {"date": "2022-12-05", "close": 3.87, "volume": 535152.0}, {"date": "2022-12-06", "close": 3.88, "volume": 405190.0}, {"date": "2022-12-07", "close": 3.9, "volume": 599480.0}, {"date": "2022-12-08", "close": 3.88, "volume": 680894.0}, {"date": "2022-12-09", "close": 3.59, "volume": 760554.0}, {"date": "2022-12-12", "close": 3.76, "volume": 844604.0}, {"date": "2022-12-13", "close": 3.72, "volume": 453061.0}, {"date": "2022-12-14", "close": 3.6, "volume": 1232943.0}, {"date": "2022-12-15", "close": 3.59, "volume": 480247.0}, {"date": "2022-12-16", "close": 3.49, "volume": 678362.0}, {"date": "2022-12-19", "close": 3.27, "volume": 624262.0}, {"date": "2022-12-20", "close": 3.25, "volume": 572105.0}, {"date": "2022-12-21", "close": 3.32, "volume": 1021462.0}, {"date": "2022-12-22", "close": 3.31, "volume": 904716.0}, {"date": "2022-12-23", "close": 3.32, "volume": 523918.0}, {"date": "2022-12-27", "close": 3.19, "volume": 1100445.0}, {"date": "2022-12-28", "close": 3.02, "volume": 2166029.0}, {"date": "2022-12-29", "close": 2.98, "volume": 1576247.0}, {"date": "2022-12-30", "close": 2.95, "volume": 849622.0}, {"date": "2023-01-03", "close": 2.84, "volume": 439817.0}, {"date": "2023-01-04", "close": 2.94, "volume": 647333.0}, {"date": "2023-01-05", "close": 2.87, "volume": 381487.0}, {"date": "2023-01-06", "close": 3.12, "volume": 914700.0}, {"date": "2023-01-09", "close": 3.35, "volume": 1003360.0}, {"date": "2023-01-10", "close": 3.83, "volume": 1636234.0}, {"date": "2023-01-11", "close": 4.04, "volume": 1357507.0}, {"date": "2023-01-12", "close": 3.93, "volume": 1446230.0}, {"date": "2023-01-13", "close": 3.7, "volume": 693871.0}, {"date": "2023-01-17", "close": 3.57, "volume": 458707.0}, {"date": "2023-01-18", "close": 3.48, "volume": 1361555.0}, {"date": "2023-01-19", "close": 3.53, "volume": 775445.0}, {"date": "2023-01-20", "close": 3.64, "volume": 382103.0}, {"date": "2023-01-23", "close": 3.71, "volume": 350855.0}, {"date": "2023-01-24", "close": 3.7, "volume": 302491.0}, {"date": "2023-01-25", "close": 4.04, "volume": 1949151.0}, {"date": "2023-01-26", "close": 3.95, "volume": 565429.0}, {"date": "2023-01-27", "close": 4.1, "volume": 693511.0}, {"date": "2023-01-30", "close": 4.35, "volume": 1057441.0}, {"date": "2023-01-31", "close": 4.39, "volume": 4533041.0}, {"date": "2023-02-01", "close": 4.62, "volume": 1491609.0}, {"date": "2023-02-02", "close": 4.88, "volume": 1067651.0}, {"date": "2023-02-03", "close": 4.76, "volume": 656357.0}, {"date": "2023-02-06", "close": 4.54, "volume": 479208.0}, {"date": "2023-02-07", "close": 4.71, "volume": 588255.0}, {"date": "2023-02-08", "close": 4.61, "volume": 421460.0}, {"date": "2023-02-09", "close": 4.59, "volume": 1021292.0}, {"date": "2023-02-10", "close": 4.41, "volume": 890141.0}, {"date": "2023-02-13", "close": 4.54, "volume": 440395.0}, {"date": "2023-02-14", "close": 4.51, "volume": 211116.0}, {"date": "2023-02-15", "close": 4.67, "volume": 555342.0}, {"date": "2023-02-16", "close": 4.63, "volume": 356779.0}, {"date": "2023-02-17", "close": 4.44, "volume": 721986.0}, {"date": "2023-02-21", "close": 4.34, "volume": 329816.0}, {"date": "2023-02-22", "close": 4.15, "volume": 635556.0}, {"date": "2023-02-23", "close": 4.24, "volume": 339816.0}, {"date": "2023-02-24", "close": 4.24, "volume": 323360.0}, {"date": "2023-02-27", "close": 4.26, "volume": 336088.0}, {"date": "2023-02-28", "close": 4.31, "volume": 247355.0}, {"date": "2023-03-01", "close": 4.33, "volume": 309366.0}, {"date": "2023-03-02", "close": 4.23, "volume": 434112.0}, {"date": "2023-03-03", "close": 4.41, "volume": 790866.0}, {"date": "2023-03-06", "close": 4.08, "volume": 595839.0}, {"date": "2023-03-07", "close": 3.82, "volume": 817856.0}, {"date": "2023-03-08", "close": 3.83, "volume": 348410.0}, {"date": "2023-03-09", "close": 3.61, "volume": 597497.0}, {"date": "2023-03-10", "close": 3.41, "volume": 1136962.0}, {"date": "2023-03-13", "close": 3.34, "volume": 943414.0}, {"date": "2023-03-14", "close": 3.53, "volume": 500366.0}, {"date": "2023-03-15", "close": 3.3, "volume": 991509.0}, {"date": "2023-03-16", "close": 3.33, "volume": 569449.0}, {"date": "2023-03-17", "close": 3.21, "volume": 539172.0}, {"date": "2023-03-20", "close": 3.17, "volume": 431515.0}, {"date": "2023-03-21", "close": 3.26, "volume": 496823.0}, {"date": "2023-03-22", "close": 3.21, "volume": 1792864.0}, {"date": "2023-03-23", "close": 3.33, "volume": 642265.0}, {"date": "2023-03-24", "close": 3.25, "volume": 456775.0}, {"date": "2023-03-27", "close": 3.28, "volume": 419427.0}, {"date": "2023-03-28", "close": 3.8, "volume": 1897122.0}, {"date": "2023-03-29", "close": 3.88, "volume": 1087405.0}, {"date": "2023-03-30", "close": 3.7, "volume": 1239669.0}, {"date": "2023-03-31", "close": 3.8, "volume": 577349.0}, {"date": "2023-04-03", "close": 3.67, "volume": 490760.0}, {"date": "2023-04-04", "close": 3.58, "volume": 436954.0}, {"date": "2023-04-05", "close": 3.4, "volume": 511751.0}, {"date": "2023-04-06", "close": 3.54, "volume": 513355.0}, {"date": "2023-04-10", "close": 3.54, "volume": 233648.0}, {"date": "2023-04-11", "close": 3.75, "volume": 652846.0}, {"date": "2023-04-12", "close": 3.84, "volume": 838307.0}, {"date": "2023-04-13", "close": 4.05, "volume": 949875.0}, {"date": "2023-04-14", "close": 4.12, "volume": 1182928.0}, {"date": "2023-04-17", "close": 3.94, "volume": 598156.0}, {"date": "2023-04-18", "close": 3.85, "volume": 391560.0}, {"date": "2023-04-19", "close": 3.87, "volume": 296899.0}, {"date": "2023-04-20", "close": 3.65, "volume": 711562.0}, {"date": "2023-04-21", "close": 3.5, "volume": 593127.0}, {"date": "2023-04-24", "close": 3.63, "volume": 662840.0}, {"date": "2023-04-25", "close": 3.48, "volume": 366328.0}, {"date": "2023-04-26", "close": 3.35, "volume": 398459.0}, {"date": "2023-04-27", "close": 3.36, "volume": 326075.0}, {"date": "2023-04-28", "close": 3.41, "volume": 349615.0}, {"date": "2023-05-01", "close": 3.35, "volume": 285668.0}, {"date": "2023-05-02", "close": 3.25, "volume": 649189.0}, {"date": "2023-05-03", "close": 3.26, "volume": 543153.0}, {"date": "2023-05-04", "close": 3.16, "volume": 539804.0}, {"date": "2023-05-05", "close": 3.19, "volume": 554633.0}, {"date": "2023-05-08", "close": 3.34, "volume": 806413.0}, {"date": "2023-05-09", "close": 3.49, "volume": 525781.0}, {"date": "2023-05-10", "close": 3.63, "volume": 971371.0}, {"date": "2023-05-11", "close": 3.56, "volume": 543936.0}, {"date": "2023-05-12", "close": 3.55, "volume": 361737.0}, {"date": "2023-05-15", "close": 3.65, "volume": 406253.0}, {"date": "2023-05-16", "close": 3.59, "volume": 311800.0}, {"date": "2023-05-17", "close": 3.68, "volume": 631410.0}, {"date": "2023-05-18", "close": 3.96, "volume": 1252198.0}, {"date": "2023-05-19", "close": 3.5, "volume": 1232103.0}, {"date": "2023-05-22", "close": 3.87, "volume": 1264893.0}, {"date": "2023-05-23", "close": 4.09, "volume": 1384235.0}, {"date": "2023-05-24", "close": 3.86, "volume": 891213.0}, {"date": "2023-05-25", "close": 3.81, "volume": 429521.0}, {"date": "2023-05-26", "close": 3.78, "volume": 298262.0}, {"date": "2023-05-30", "close": 4.1, "volume": 1783095.0}, {"date": "2023-05-31", "close": 4.1, "volume": 897294.0}, {"date": "2023-06-01", "close": 4.19, "volume": 909359.0}, {"date": "2023-06-02", "close": 4.3, "volume": 569979.0}, {"date": "2023-06-05", "close": 4.28, "volume": 532994.0}, {"date": "2023-06-06", "close": 4.36, "volume": 627993.0}, {"date": "2023-06-07", "close": 4.51, "volume": 1101732.0}, {"date": "2023-06-08", "close": 4.63, "volume": 946755.0}, {"date": "2023-06-09", "close": 4.57, "volume": 760492.0}, {"date": "2023-06-12", "close": 4.35, "volume": 823850.0}, {"date": "2023-06-13", "close": 4.35, "volume": 564472.0}, {"date": "2023-06-14", "close": 4.27, "volume": 686236.0}, {"date": "2023-06-15", "close": 4.29, "volume": 629243.0}, {"date": "2023-06-16", "close": 4.26, "volume": 994331.0}, {"date": "2023-06-20", "close": 4.4, "volume": 499177.0}, {"date": "2023-06-21", "close": 4.42, "volume": 428306.0}, {"date": "2023-06-22", "close": 4.4, "volume": 375143.0}, {"date": "2023-06-23", "close": 4.43, "volume": 598043.0}, {"date": "2023-06-26", "close": 4.3, "volume": 534600.0}, {"date": "2023-06-27", "close": 4.3, "volume": 419198.0}, {"date": "2023-06-28", "close": 4.3, "volume": 478457.0}, {"date": "2023-06-29", "close": 4.55, "volume": 1393475.0}, {"date": "2023-06-30", "close": 4.5, "volume": 444945.0}, {"date": "2023-07-03", "close": 4.51, "volume": 220414.0}, {"date": "2023-07-05", "close": 4.38, "volume": 433975.0}, {"date": "2023-07-06", "close": 4.22, "volume": 516183.0}, {"date": "2023-07-07", "close": 4.25, "volume": 269171.0}, {"date": "2023-07-10", "close": 4.57, "volume": 697148.0}, {"date": "2023-07-11", "close": 4.73, "volume": 906868.0}, {"date": "2023-07-12", "close": 4.72, "volume": 467269.0}, {"date": "2023-07-13", "close": 4.63, "volume": 503199.0}, {"date": "2023-07-14", "close": 4.58, "volume": 314734.0}, {"date": "2023-07-17", "close": 4.61, "volume": 306269.0}, {"date": "2023-07-18", "close": 4.81, "volume": 581112.0}, {"date": "2023-07-19", "close": 4.5, "volume": 919970.0}, {"date": "2023-07-20", "close": 4.36, "volume": 539739.0}, {"date": "2023-07-21", "close": 4.56, "volume": 1191214.0}, {"date": "2023-07-24", "close": 4.4, "volume": 588752.0}, {"date": "2023-07-25", "close": 4.36, "volume": 435639.0}, {"date": "2023-07-26", "close": 4.44, "volume": 397574.0}, {"date": "2023-07-27", "close": 4.42, "volume": 647556.0}, {"date": "2023-07-28", "close": 4.54, "volume": 516718.0}, {"date": "2023-07-31", "close": 4.65, "volume": 1034279.0}, {"date": "2023-08-01", "close": 4.47, "volume": 476603.0}, {"date": "2023-08-02", "close": 4.38, "volume": 571567.0}, {"date": "2023-08-03", "close": 4.56, "volume": 523071.0}, {"date": "2023-08-04", "close": 4.4, "volume": 496700.0}, {"date": "2023-08-07", "close": 4.4, "volume": 458252.0}, {"date": "2023-08-08", "close": 4.54, "volume": 560597.0}, {"date": "2023-08-09", "close": 4.46, "volume": 675597.0}, {"date": "2023-08-10", "close": 4.47, "volume": 564323.0}, {"date": "2023-08-11", "close": 4.22, "volume": 962393.0}, {"date": "2023-08-14", "close": 3.82, "volume": 2027875.0}, {"date": "2023-08-15", "close": 3.65, "volume": 705003.0}, {"date": "2023-08-16", "close": 3.71, "volume": 529512.0}, {"date": "2023-08-17", "close": 3.63, "volume": 354686.0}, {"date": "2023-08-18", "close": 3.55, "volume": 516532.0}, {"date": "2023-08-21", "close": 3.51, "volume": 328878.0}, {"date": "2023-08-22", "close": 3.55, "volume": 287802.0}, {"date": "2023-08-23", "close": 3.79, "volume": 968067.0}, {"date": "2023-08-24", "close": 3.58, "volume": 410058.0}, {"date": "2023-08-25", "close": 3.45, "volume": 631834.0}, {"date": "2023-08-28", "close": 3.34, "volume": 461693.0}, {"date": "2023-08-29", "close": 3.39, "volume": 549140.0}, {"date": "2023-08-30", "close": 3.37, "volume": 748157.0}, {"date": "2023-08-31", "close": 3.33, "volume": 616270.0}, {"date": "2023-09-01", "close": 3.36, "volume": 349020.0}, {"date": "2023-09-05", "close": 3.38, "volume": 679141.0}, {"date": "2023-09-06", "close": 3.33, "volume": 1008198.0}, {"date": "2023-09-07", "close": 3.22, "volume": 823325.0}, {"date": "2023-09-08", "close": 3.17, "volume": 693665.0}, {"date": "2023-09-11", "close": 3.21, "volume": 536861.0}, {"date": "2023-09-12", "close": 3.12, "volume": 778970.0}, {"date": "2023-09-13", "close": 3.18, "volume": 1058377.0}, {"date": "2023-09-14", "close": 3.26, "volume": 656329.0}, {"date": "2023-09-15", "close": 3.26, "volume": 1242393.0}, {"date": "2023-09-18", "close": 3.22, "volume": 424726.0}, {"date": "2023-09-19", "close": 3.14, "volume": 594073.0}, {"date": "2023-09-20", "close": 3.11, "volume": 944665.0}, {"date": "2023-09-21", "close": 2.85, "volume": 1512923.0}, {"date": "2023-09-22", "close": 2.89, "volume": 918635.0}, {"date": "2023-09-25", "close": 2.9, "volume": 1261857.0}, {"date": "2023-09-26", "close": 2.8, "volume": 629039.0}, {"date": "2023-09-27", "close": 2.77, "volume": 712936.0}, {"date": "2023-09-28", "close": 2.8, "volume": 917697.0}, {"date": "2023-09-29", "close": 2.83, "volume": 506538.0}, {"date": "2023-10-02", "close": 2.67, "volume": 645652.0}, {"date": "2023-10-03", "close": 2.51, "volume": 879687.0}, {"date": "2023-10-04", "close": 2.38, "volume": 1162807.0}, {"date": "2023-10-05", "close": 2.39, "volume": 776081.0}, {"date": "2023-10-06", "close": 2.66, "volume": 931265.0}, {"date": "2023-10-09", "close": 2.67, "volume": 474747.0}, {"date": "2023-10-10", "close": 2.93, "volume": 1100076.0}, {"date": "2023-10-11", "close": 3.06, "volume": 2576463.0}, {"date": "2023-10-12", "close": 2.98, "volume": 791847.0}, {"date": "2023-10-13", "close": 3.09, "volume": 1106332.0}, {"date": "2023-10-16", "close": 3.23, "volume": 2248853.0}, {"date": "2023-10-17", "close": 3.49, "volume": 2529347.0}, {"date": "2023-10-18", "close": 3.23, "volume": 1548647.0}, {"date": "2023-10-19", "close": 2.93, "volume": 1192996.0}, {"date": "2023-10-20", "close": 2.87, "volume": 675986.0}, {"date": "2023-10-23", "close": 2.65, "volume": 962669.0}, {"date": "2023-10-24", "close": 2.86, "volume": 1767579.0}, {"date": "2023-10-25", "close": 2.83, "volume": 1669581.0}, {"date": "2023-10-26", "close": 2.75, "volume": 664521.0}, {"date": "2023-10-27", "close": 2.74, "volume": 596500.0}, {"date": "2023-10-30", "close": 2.7, "volume": 627942.0}, {"date": "2023-10-31", "close": 2.72, "volume": 1004785.0}, {"date": "2023-11-01", "close": 2.91, "volume": 829231.0}, {"date": "2023-11-02", "close": 2.8, "volume": 805899.0}, {"date": "2023-11-03", "close": 2.88, "volume": 723954.0}, {"date": "2023-11-06", "close": 2.79, "volume": 420586.0}, {"date": "2023-11-07", "close": 2.83, "volume": 585449.0}, {"date": "2023-11-08", "close": 2.84, "volume": 676274.0}, {"date": "2023-11-09", "close": 2.65, "volume": 636210.0}, {"date": "2023-11-10", "close": 2.62, "volume": 887506.0}, {"date": "2023-11-13", "close": 2.7, "volume": 507660.0}, {"date": "2023-11-14", "close": 2.8, "volume": 746082.0}, {"date": "2023-11-15", "close": 2.69, "volume": 1001450.0}, {"date": "2023-11-16", "close": 2.52, "volume": 917192.0}, {"date": "2023-11-17", "close": 2.55, "volume": 936559.0}, {"date": "2023-11-20", "close": 2.55, "volume": 734779.0}, {"date": "2023-11-21", "close": 2.45, "volume": 1099037.0}, {"date": "2023-11-22", "close": 2.34, "volume": 1348505.0}, {"date": "2023-11-24", "close": 2.29, "volume": 451319.0}, {"date": "2023-11-27", "close": 2.15, "volume": 1088168.0}, {"date": "2023-11-28", "close": 2.17, "volume": 2210139.0}, {"date": "2023-11-29", "close": 2.21, "volume": 2879567.0}, {"date": "2023-11-30", "close": 2.23, "volume": 1127368.0}, {"date": "2023-12-01", "close": 2.22, "volume": 1482720.0}, {"date": "2023-12-04", "close": 2.15, "volume": 1643309.0}, {"date": "2023-12-05", "close": 2.01, "volume": 2317173.0}, {"date": "2023-12-06", "close": 2.04, "volume": 979438.0}, {"date": "2023-12-07", "close": 2.04, "volume": 809288.0}, {"date": "2023-12-08", "close": 2.03, "volume": 1325436.0}, {"date": "2023-12-11", "close": 1.91, "volume": 2997036.0}, {"date": "2023-12-12", "close": 1.78, "volume": 1815087.0}, {"date": "2023-12-13", "close": 1.77, "volume": 2307042.0}, {"date": "2023-12-14", "close": 1.91, "volume": 1778828.0}, {"date": "2023-12-15", "close": 1.98, "volume": 1228138.0}, {"date": "2023-12-18", "close": 1.85, "volume": 2247134.0}, {"date": "2023-12-19", "close": 2.01, "volume": 1597637.0}, {"date": "2023-12-20", "close": 1.93, "volume": 1733606.0}, {"date": "2023-12-21", "close": 2.1, "volume": 1783859.0}, {"date": "2023-12-22", "close": 2.15, "volume": 1350648.0}, {"date": "2023-12-26", "close": 2.37, "volume": 1475052.0}, {"date": "2023-12-27", "close": 2.24, "volume": 2160823.0}, {"date": "2023-12-28", "close": 2.2, "volume": 2754735.0}, {"date": "2023-12-29", "close": 2.02, "volume": 1736557.0}, {"date": "2024-01-02", "close": 1.99, "volume": 1705006.0}, {"date": "2024-01-03", "close": 1.95, "volume": 1406830.0}, {"date": "2024-01-04", "close": 1.93, "volume": 811590.0}, {"date": "2024-01-05", "close": 1.97, "volume": 1029416.0}, {"date": "2024-01-08", "close": 1.89, "volume": 959626.0}, {"date": "2024-01-09", "close": 1.85, "volume": 812408.0}, {"date": "2024-01-10", "close": 1.74, "volume": 1462009.0}, {"date": "2024-01-11", "close": 1.6, "volume": 1891011.0}, {"date": "2024-01-12", "close": 1.51, "volume": 1973388.0}, {"date": "2024-01-16", "close": 1.44, "volume": 1272530.0}, {"date": "2024-01-17", "close": 1.36, "volume": 2074653.0}, {"date": "2024-01-18", "close": 1.24, "volume": 1830555.0}, {"date": "2024-01-19", "close": 1.2, "volume": 1523919.0}, {"date": "2024-01-22", "close": 1.39, "volume": 2013279.0}, {"date": "2024-01-23", "close": 1.37, "volume": 1219108.0}, {"date": "2024-01-24", "close": 1.24, "volume": 1647642.0}, {"date": "2024-01-25", "close": 1.3, "volume": 1461806.0}, {"date": "2024-01-26", "close": 1.28, "volume": 1425847.0}, {"date": "2024-01-29", "close": 1.39, "volume": 1464961.0}, {"date": "2024-01-30", "close": 1.32, "volume": 1924950.0}, {"date": "2024-01-31", "close": 1.32, "volume": 4978973.0}, {"date": "2024-02-01", "close": 1.36, "volume": 883951.0}, {"date": "2024-02-02", "close": 1.39, "volume": 1368711.0}, {"date": "2024-02-05", "close": 1.45, "volume": 1390272.0}, {"date": "2024-02-06", "close": 1.55, "volume": 1637430.0}, {"date": "2024-02-07", "close": 1.52, "volume": 1153563.0}, {"date": "2024-02-08", "close": 1.46, "volume": 836783.0}, {"date": "2024-02-09", "close": 1.42, "volume": 799627.0}, {"date": "2024-02-12", "close": 1.51, "volume": 1196547.0}, {"date": "2024-02-13", "close": 1.38, "volume": 1813474.0}, {"date": "2024-02-14", "close": 1.38, "volume": 1583381.0}, {"date": "2024-02-15", "close": 1.33, "volume": 1162285.0}, {"date": "2024-02-16", "close": 1.27, "volume": 1038924.0}, {"date": "2024-02-20", "close": 1.23, "volume": 1790527.0}, {"date": "2024-02-21", "close": 1.21, "volume": 1135802.0}, {"date": "2024-02-22", "close": 1.19, "volume": 1250343.0}, {"date": "2024-02-23", "close": 1.2, "volume": 1063914.0}, {"date": "2024-02-26", "close": 1.14, "volume": 1596000.0}, {"date": "2024-02-27", "close": 1.25, "volume": 1914949.0}, {"date": "2024-02-28", "close": 1.25, "volume": 890117.0}, {"date": "2024-02-29", "close": 1.3, "volume": 861668.0}, {"date": "2024-03-01", "close": 1.44, "volume": 1914149.0}, {"date": "2024-03-04", "close": 1.27, "volume": 1634333.0}, {"date": "2024-03-05", "close": 1.21, "volume": 661437.0}, {"date": "2024-03-06", "close": 1.28, "volume": 1247913.0}, {"date": "2024-03-07", "close": 1.24, "volume": 583090.0}, {"date": "2024-03-08", "close": 1.26, "volume": 800578.0}, {"date": "2024-03-11", "close": 1.28, "volume": 1284630.0}, {"date": "2024-03-12", "close": 1.23, "volume": 1348263.0}, {"date": "2024-03-13", "close": 1.19, "volume": 825613.0}, {"date": "2024-03-14", "close": 1.18, "volume": 1162537.0}, {"date": "2024-03-15", "close": 1.2, "volume": 1551520.0}, {"date": "2024-03-18", "close": 1.16, "volume": 927423.0}, {"date": "2024-03-19", "close": 1.16, "volume": 633032.0}, {"date": "2024-03-20", "close": 1.21, "volume": 1328894.0}, {"date": "2024-03-21", "close": 1.26, "volume": 1485081.0}, {"date": "2024-03-22", "close": 1.21, "volume": 792986.0}, {"date": "2024-03-25", "close": 1.19, "volume": 769127.0}, {"date": "2024-03-26", "close": 1.15, "volume": 763212.0}, {"date": "2024-03-27", "close": 1.19, "volume": 3045170.0}, {"date": "2024-03-28", "close": 1.18, "volume": 742659.0}, {"date": "2024-04-01", "close": 1.16, "volume": 787283.0}, {"date": "2024-04-02", "close": 1.17, "volume": 752374.0}, {"date": "2024-04-03", "close": 1.18, "volume": 621000.0}, {"date": "2024-04-04", "close": 1.17, "volume": 1088473.0}, {"date": "2024-04-05", "close": 1.18, "volume": 747595.0}, {"date": "2024-04-08", "close": 1.18, "volume": 1155370.0}, {"date": "2024-04-09", "close": 1.23, "volume": 1087764.0}, {"date": "2024-04-10", "close": 1.21, "volume": 323985.0}, {"date": "2024-04-11", "close": 1.23, "volume": 522393.0}, {"date": "2024-04-12", "close": 1.15, "volume": 781244.0}, {"date": "2024-04-15", "close": 1.12, "volume": 1188765.0}, {"date": "2024-04-16", "close": 1.12, "volume": 786751.0}, {"date": "2024-04-17", "close": 1.07, "volume": 976157.0}, {"date": "2024-04-18", "close": 1.11, "volume": 718922.0}, {"date": "2024-04-19", "close": 1.05, "volume": 457188.0}, {"date": "2024-04-22", "close": 1.09, "volume": 488744.0}, {"date": "2024-04-23", "close": 1.09, "volume": 652083.0}, {"date": "2024-04-24", "close": 1.13, "volume": 658979.0}, {"date": "2024-04-25", "close": 1.14, "volume": 489351.0}, {"date": "2024-04-26", "close": 1.18, "volume": 526512.0}, {"date": "2024-04-29", "close": 1.26, "volume": 1195580.0}, {"date": "2024-04-30", "close": 1.21, "volume": 751473.0}, {"date": "2024-05-01", "close": 1.31, "volume": 1740813.0}, {"date": "2024-05-02", "close": 1.33, "volume": 909273.0}, {"date": "2024-05-03", "close": 1.28, "volume": 995567.0}, {"date": "2024-05-06", "close": 1.34, "volume": 1110708.0}, {"date": "2024-05-07", "close": 1.32, "volume": 756168.0}, {"date": "2024-05-08", "close": 1.33, "volume": 2700918.0}, {"date": "2024-05-09", "close": 1.56, "volume": 2165514.0}, {"date": "2024-05-10", "close": 1.78, "volume": 7002478.0}, {"date": "2024-05-13", "close": 1.87, "volume": 3618056.0}, {"date": "2024-05-14", "close": 1.82, "volume": 2019451.0}, {"date": "2024-05-15", "close": 1.83, "volume": 1182564.0}, {"date": "2024-05-16", "close": 1.73, "volume": 1570314.0}, {"date": "2024-05-17", "close": 1.84, "volume": 1024153.0}, {"date": "2024-05-20", "close": 1.9, "volume": 2438471.0}, {"date": "2024-05-21", "close": 1.86, "volume": 1491999.0}, {"date": "2024-05-22", "close": 1.77, "volume": 1195926.0}, {"date": "2024-05-23", "close": 1.64, "volume": 1253699.0}, {"date": "2024-05-24", "close": 1.72, "volume": 877079.0}, {"date": "2024-05-28", "close": 1.73, "volume": 884581.0}, {"date": "2024-05-29", "close": 1.7, "volume": 933531.0}, {"date": "2024-05-30", "close": 1.71, "volume": 606002.0}, {"date": "2024-05-31", "close": 1.68, "volume": 459321.0}, {"date": "2024-06-03", "close": 1.62, "volume": 392194.0}, {"date": "2024-06-04", "close": 1.59, "volume": 794019.0}, {"date": "2024-06-05", "close": 1.53, "volume": 1486768.0}, {"date": "2024-06-06", "close": 1.55, "volume": 400324.0}, {"date": "2024-06-07", "close": 1.52, "volume": 832866.0}, {"date": "2024-06-10", "close": 1.48, "volume": 507707.0}, {"date": "2024-06-11", "close": 1.4, "volume": 986917.0}, {"date": "2024-06-12", "close": 1.44, "volume": 1268687.0}, {"date": "2024-06-13", "close": 1.4, "volume": 627550.0}, {"date": "2024-06-14", "close": 1.35, "volume": 1048537.0}, {"date": "2024-06-17", "close": 1.35, "volume": 806411.0}, {"date": "2024-06-18", "close": 1.26, "volume": 763783.0}, {"date": "2024-06-20", "close": 1.23, "volume": 752258.0}, {"date": "2024-06-21", "close": 1.26, "volume": 1162523.0}, {"date": "2024-06-24", "close": 1.2, "volume": 465599.0}, {"date": "2024-06-25", "close": 1.21, "volume": 495510.0}, {"date": "2024-06-26", "close": 1.21, "volume": 784550.0}, {"date": "2024-06-27", "close": 1.22, "volume": 846089.0}, {"date": "2024-06-28", "close": 1.25, "volume": 571483.0}, {"date": "2024-07-01", "close": 1.34, "volume": 837029.0}, {"date": "2024-07-02", "close": 1.32, "volume": 1247867.0}, {"date": "2024-07-03", "close": 1.31, "volume": 551358.0}, {"date": "2024-07-05", "close": 1.29, "volume": 514735.0}, {"date": "2024-07-08", "close": 1.31, "volume": 422889.0}, {"date": "2024-07-09", "close": 1.21, "volume": 865853.0}, {"date": "2024-07-10", "close": 1.19, "volume": 667081.0}, {"date": "2024-07-11", "close": 1.28, "volume": 954149.0}, {"date": "2024-07-12", "close": 1.33, "volume": 676158.0}, {"date": "2024-07-15", "close": 1.29, "volume": 725283.0}, {"date": "2024-07-16", "close": 1.36, "volume": 756534.0}, {"date": "2024-07-17", "close": 1.41, "volume": 1260560.0}, {"date": "2024-07-18", "close": 1.37, "volume": 890206.0}, {"date": "2024-07-19", "close": 1.37, "volume": 492143.0}, {"date": "2024-07-22", "close": 1.45, "volume": 1147132.0}, {"date": "2024-07-23", "close": 1.43, "volume": 901710.0}, {"date": "2024-07-24", "close": 1.37, "volume": 1061645.0}, {"date": "2024-07-25", "close": 1.33, "volume": 830935.0}, {"date": "2024-07-26", "close": 1.35, "volume": 487228.0}, {"date": "2024-07-29", "close": 1.38, "volume": 918957.0}, {"date": "2024-07-30", "close": 1.35, "volume": 642805.0}, {"date": "2024-07-31", "close": 1.36, "volume": 682521.0}, {"date": "2024-08-01", "close": 1.26, "volume": 1188423.0}, {"date": "2024-08-02", "close": 1.18, "volume": 1405569.0}, {"date": "2024-08-05", "close": 1.17, "volume": 1436972.0}, {"date": "2024-08-06", "close": 1.1, "volume": 897030.0}, {"date": "2024-08-07", "close": 1.13, "volume": 1228910.0}, {"date": "2024-08-08", "close": 1.2, "volume": 554172.0}, {"date": "2024-08-09", "close": 1.12, "volume": 538934.0}, {"date": "2024-08-12", "close": 1.12, "volume": 562755.0}, {"date": "2024-08-13", "close": 1.18, "volume": 514810.0}, {"date": "2024-08-14", "close": 1.16, "volume": 437090.0}, {"date": "2024-08-15", "close": 1.17, "volume": 462109.0}, {"date": "2024-08-16", "close": 1.17, "volume": 415992.0}, {"date": "2024-08-19", "close": 1.23, "volume": 503197.0}, {"date": "2024-08-20", "close": 1.2, "volume": 391341.0}, {"date": "2024-08-21", "close": 1.23, "volume": 724113.0}, {"date": "2024-08-22", "close": 1.19, "volume": 632383.0}, {"date": "2024-08-23", "close": 1.25, "volume": 449402.0}, {"date": "2024-08-26", "close": 1.22, "volume": 253756.0}, {"date": "2024-08-27", "close": 1.27, "volume": 527775.0}, {"date": "2024-08-28", "close": 1.17, "volume": 376225.0}, {"date": "2024-08-29", "close": 1.34, "volume": 1965994.0}, {"date": "2024-08-30", "close": 1.29, "volume": 542654.0}, {"date": "2024-09-03", "close": 1.21, "volume": 1315548.0}, {"date": "2024-09-04", "close": 1.19, "volume": 365217.0}, {"date": "2024-09-05", "close": 1.18, "volume": 502340.0}, {"date": "2024-09-06", "close": 1.15, "volume": 724334.0}, {"date": "2024-09-09", "close": 1.14, "volume": 517298.0}, {"date": "2024-09-10", "close": 1.11, "volume": 1252692.0}, {"date": "2024-09-11", "close": 1.27, "volume": 1331354.0}, {"date": "2024-09-12", "close": 1.19, "volume": 706108.0}, {"date": "2024-09-13", "close": 1.22, "volume": 524807.0}, {"date": "2024-09-16", "close": 1.2, "volume": 885682.0}, {"date": "2024-09-17", "close": 1.24, "volume": 400823.0}, {"date": "2024-09-18", "close": 1.23, "volume": 585951.0}, {"date": "2024-09-19", "close": 1.26, "volume": 847207.0}, {"date": "2024-09-20", "close": 1.37, "volume": 3425335.0}, {"date": "2024-09-23", "close": 1.68, "volume": 5783146.0}, {"date": "2024-09-24", "close": 1.53, "volume": 2903516.0}, {"date": "2024-09-25", "close": 1.55, "volume": 1800600.0}, {"date": "2024-09-26", "close": 1.69, "volume": 1303249.0}, {"date": "2024-09-27", "close": 1.63, "volume": 2232629.0}, {"date": "2024-09-30", "close": 1.61, "volume": 1072990.0}, {"date": "2024-10-01", "close": 1.59, "volume": 1177779.0}, {"date": "2024-10-02", "close": 1.63, "volume": 1872860.0}, {"date": "2024-10-03", "close": 1.62, "volume": 781033.0}, {"date": "2024-10-04", "close": 1.63, "volume": 1067865.0}, {"date": "2024-10-07", "close": 1.88, "volume": 3866835.0}, {"date": "2024-10-08", "close": 1.73, "volume": 1533128.0}, {"date": "2024-10-09", "close": 1.91, "volume": 3789196.0}, {"date": "2024-10-10", "close": 2.1, "volume": 5216343.0}, {"date": "2024-10-11", "close": 2.42, "volume": 5195806.0}, {"date": "2024-10-14", "close": 2.26, "volume": 6037022.0}, {"date": "2024-10-15", "close": 1.96, "volume": 3282112.0}, {"date": "2024-10-16", "close": 2.07, "volume": 2460781.0}, {"date": "2024-10-17", "close": 2.0, "volume": 2442851.0}, {"date": "2024-10-18", "close": 1.91, "volume": 1292997.0}, {"date": "2024-10-21", "close": 1.97, "volume": 2739354.0}, {"date": "2024-10-22", "close": 2.22, "volume": 5418616.0}, {"date": "2024-10-23", "close": 2.11, "volume": 2250116.0}, {"date": "2024-10-24", "close": 2.2, "volume": 2942710.0}, {"date": "2024-10-25", "close": 2.18, "volume": 2523557.0}, {"date": "2024-10-28", "close": 2.3, "volume": 4736659.0}, {"date": "2024-10-29", "close": 2.46, "volume": 3208945.0}, {"date": "2024-10-30", "close": 2.51, "volume": 3769201.0}, {"date": "2024-10-31", "close": 2.36, "volume": 2266641.0}, {"date": "2024-11-01", "close": 2.35, "volume": 1130582.0}, {"date": "2024-11-04", "close": 2.32, "volume": 1220887.0}, {"date": "2024-11-05", "close": 2.3, "volume": 1300088.0}, {"date": "2024-11-06", "close": 2.16, "volume": 2331166.0}, {"date": "2024-11-07", "close": 2.29, "volume": 1647936.0}, {"date": "2024-11-08", "close": 2.17, "volume": 1635514.0}, {"date": "2024-11-11", "close": 2.06, "volume": 1588104.0}, {"date": "2024-11-12", "close": 1.96, "volume": 2679681.0}, {"date": "2024-11-13", "close": 1.99, "volume": 2035984.0}, {"date": "2024-11-14", "close": 1.78, "volume": 3360487.0}, {"date": "2024-11-15", "close": 1.58, "volume": 2468086.0}, {"date": "2024-11-18", "close": 1.62, "volume": 1834723.0}, {"date": "2024-11-19", "close": 1.7, "volume": 2116180.0}, {"date": "2024-11-20", "close": 1.66, "volume": 1806367.0}, {"date": "2024-11-21", "close": 1.66, "volume": 1089213.0}, {"date": "2024-11-22", "close": 1.73, "volume": 1613386.0}, {"date": "2024-11-25", "close": 1.76, "volume": 2033198.0}, {"date": "2024-11-26", "close": 1.66, "volume": 1331668.0}, {"date": "2024-11-27", "close": 1.69, "volume": 1357015.0}, {"date": "2024-11-29", "close": 1.79, "volume": 989729.0}, {"date": "2024-12-02", "close": 1.74, "volume": 1142941.0}, {"date": "2024-12-03", "close": 1.73, "volume": 1004934.0}, {"date": "2024-12-04", "close": 1.63, "volume": 1280101.0}, {"date": "2024-12-05", "close": 1.62, "volume": 967245.0}, {"date": "2024-12-06", "close": 1.61, "volume": 1023405.0}, {"date": "2024-12-09", "close": 1.67, "volume": 2445974.0}, {"date": "2024-12-10", "close": 1.65, "volume": 927795.0}, {"date": "2024-12-11", "close": 1.63, "volume": 1877779.0}, {"date": "2024-12-12", "close": 1.56, "volume": 1125121.0}, {"date": "2024-12-13", "close": 1.48, "volume": 2073997.0}, {"date": "2024-12-16", "close": 1.45, "volume": 961861.0}, {"date": "2024-12-17", "close": 1.42, "volume": 1136917.0}, {"date": "2024-12-18", "close": 1.36, "volume": 1468497.0}, {"date": "2024-12-19", "close": 1.39, "volume": 1160526.0}, {"date": "2024-12-20", "close": 1.46, "volume": 1478449.0}, {"date": "2024-12-23", "close": 1.5, "volume": 1409821.0}, {"date": "2024-12-24", "close": 1.54, "volume": 1000582.0}, {"date": "2024-12-26", "close": 1.53, "volume": 841425.0}, {"date": "2024-12-27", "close": 1.49, "volume": 1037927.0}, {"date": "2024-12-30", "close": 1.45, "volume": 1073129.0}, {"date": "2024-12-31", "close": 1.46, "volume": 910430.0}, {"date": "2025-01-02", "close": 1.56, "volume": 1212887.0}, {"date": "2025-01-03", "close": 1.6, "volume": 1127739.0}, {"date": "2025-01-06", "close": 1.7, "volume": 2086071.0}, {"date": "2025-01-07", "close": 1.69, "volume": 1269216.0}, {"date": "2025-01-08", "close": 1.7, "volume": 1879392.0}, {"date": "2025-01-10", "close": 1.64, "volume": 1350611.0}, {"date": "2025-01-13", "close": 1.53, "volume": 1174043.0}, {"date": "2025-01-14", "close": 1.49, "volume": 1112521.0}, {"date": "2025-01-15", "close": 1.57, "volume": 1563417.0}, {"date": "2025-01-16", "close": 1.68, "volume": 3728086.0}, {"date": "2025-01-17", "close": 1.68, "volume": 1374153.0}, {"date": "2025-01-21", "close": 1.62, "volume": 1394107.0}, {"date": "2025-01-22", "close": 1.63, "volume": 1245266.0}, {"date": "2025-01-23", "close": 1.61, "volume": 757624.0}, {"date": "2025-01-24", "close": 1.62, "volume": 1025311.0}, {"date": "2025-01-27", "close": 1.55, "volume": 1570609.0}, {"date": "2025-01-28", "close": 1.51, "volume": 1114093.0}, {"date": "2025-01-29", "close": 1.51, "volume": 719447.0}, {"date": "2025-01-30", "close": 1.54, "volume": 906419.0}, {"date": "2025-01-31", "close": 1.53, "volume": 1037627.0}, {"date": "2025-02-03", "close": 1.49, "volume": 1099404.0}, {"date": "2025-02-04", "close": 1.55, "volume": 1086806.0}, {"date": "2025-02-05", "close": 1.51, "volume": 922005.0}, {"date": "2025-02-06", "close": 1.53, "volume": 638046.0}, {"date": "2025-02-07", "close": 1.5, "volume": 1025376.0}, {"date": "2025-02-10", "close": 1.49, "volume": 871878.0}, {"date": "2025-02-11", "close": 1.44, "volume": 814924.0}, {"date": "2025-02-12", "close": 1.45, "volume": 1689106.0}, {"date": "2025-02-13", "close": 1.54, "volume": 653600.0}, {"date": "2025-02-14", "close": 1.5, "volume": 934580.0}, {"date": "2025-02-18", "close": 1.49, "volume": 796127.0}, {"date": "2025-02-19", "close": 1.48, "volume": 1156507.0}, {"date": "2025-02-20", "close": 1.45, "volume": 1126786.0}, {"date": "2025-02-21", "close": 1.4, "volume": 1116877.0}, {"date": "2025-02-24", "close": 1.34, "volume": 1578434.0}, {"date": "2025-02-25", "close": 1.26, "volume": 1965035.0}, {"date": "2025-02-26", "close": 1.33, "volume": 1633652.0}, {"date": "2025-02-27", "close": 1.29, "volume": 741290.0}, {"date": "2025-02-28", "close": 1.3, "volume": 613481.0}, {"date": "2025-03-03", "close": 1.2, "volume": 1080527.0}, {"date": "2025-03-04", "close": 1.22, "volume": 1041051.0}, {"date": "2025-03-05", "close": 1.37, "volume": 1365226.0}, {"date": "2025-03-06", "close": 1.29, "volume": 947182.0}, {"date": "2025-03-07", "close": 1.31, "volume": 1472562.0}, {"date": "2025-03-10", "close": 1.23, "volume": 1033913.0}, {"date": "2025-03-11", "close": 1.33, "volume": 908137.0}, {"date": "2025-03-12", "close": 1.32, "volume": 691558.0}, {"date": "2025-03-13", "close": 1.34, "volume": 423129.0}, {"date": "2025-03-14", "close": 1.45, "volume": 1279774.0}, {"date": "2025-03-17", "close": 1.4, "volume": 1951954.0}, {"date": "2025-03-18", "close": 1.37, "volume": 1147676.0}, {"date": "2025-03-19", "close": 1.3, "volume": 1434796.0}, {"date": "2025-03-20", "close": 1.31, "volume": 1395579.0}, {"date": "2025-03-21", "close": 1.3, "volume": 4568180.0}, {"date": "2025-03-24", "close": 1.31, "volume": 880429.0}, {"date": "2025-03-25", "close": 1.38, "volume": 536553.0}, {"date": "2025-03-26", "close": 1.35, "volume": 643668.0}, {"date": "2025-03-27", "close": 1.36, "volume": 439825.0}, {"date": "2025-03-28", "close": 1.29, "volume": 650413.0}, {"date": "2025-03-31", "close": 1.27, "volume": 617509.0}, {"date": "2025-04-01", "close": 1.31, "volume": 836816.0}, {"date": "2025-04-02", "close": 1.32, "volume": 869612.0}, {"date": "2025-04-03", "close": 1.26, "volume": 640738.0}, {"date": "2025-04-04", "close": 1.19, "volume": 1621161.0}, {"date": "2025-04-07", "close": 1.18, "volume": 2273092.0}, {"date": "2025-04-08", "close": 1.11, "volume": 1841849.0}, {"date": "2025-04-09", "close": 1.19, "volume": 1538194.0}, {"date": "2025-04-10", "close": 1.2, "volume": 905851.0}, {"date": "2025-04-11", "close": 1.26, "volume": 739960.0}, {"date": "2025-04-14", "close": 1.34, "volume": 1370854.0}, {"date": "2025-04-15", "close": 1.31, "volume": 591927.0}, {"date": "2025-04-16", "close": 1.35, "volume": 880216.0}, {"date": "2025-04-17", "close": 1.32, "volume": 657747.0}, {"date": "2025-04-21", "close": 1.4, "volume": 7483336.0}, {"date": "2025-04-22", "close": 1.46, "volume": 29951410.0}, {"date": "2025-04-23", "close": 1.45, "volume": 3552412.0}, {"date": "2025-04-24", "close": 1.6, "volume": 3935068.0}, {"date": "2025-04-25", "close": 1.56, "volume": 1955876.0}, {"date": "2025-04-28", "close": 1.49, "volume": 1500581.0}, {"date": "2025-04-29", "close": 1.44, "volume": 1029041.0}, {"date": "2025-04-30", "close": 1.48, "volume": 1256562.0}, {"date": "2025-05-01", "close": 1.45, "volume": 1085938.0}, {"date": "2025-05-02", "close": 1.45, "volume": 1127075.0}, {"date": "2025-05-05", "close": 1.38, "volume": 1231062.0}, {"date": "2025-05-06", "close": 1.42, "volume": 911681.0}, {"date": "2025-05-07", "close": 1.42, "volume": 1147152.0}, {"date": "2025-05-08", "close": 1.44, "volume": 933988.0}, {"date": "2025-05-09", "close": 1.61, "volume": 4656063.0}, {"date": "2025-05-12", "close": 1.63, "volume": 1974031.0}, {"date": "2025-05-13", "close": 1.64, "volume": 1270715.0}, {"date": "2025-05-14", "close": 1.59, "volume": 1236028.0}, {"date": "2025-05-15", "close": 1.62, "volume": 1288323.0}, {"date": "2025-05-16", "close": 1.66, "volume": 867090.0}, {"date": "2025-05-19", "close": 1.66, "volume": 917969.0}, {"date": "2025-05-20", "close": 1.64, "volume": 1331823.0}, {"date": "2025-05-21", "close": 1.61, "volume": 1198842.0}, {"date": "2025-05-22", "close": 1.62, "volume": 935879.0}, {"date": "2025-05-23", "close": 1.75, "volume": 5676649.0}, {"date": "2025-05-27", "close": 1.8, "volume": 4229409.0}, {"date": "2025-05-28", "close": 1.82, "volume": 3447544.0}, {"date": "2025-05-29", "close": 1.77, "volume": 2749269.0}, {"date": "2025-05-30", "close": 1.65, "volume": 2846646.0}, {"date": "2025-06-02", "close": 1.52, "volume": 3268236.0}, {"date": "2025-06-03", "close": 1.57, "volume": 2649224.0}, {"date": "2025-06-04", "close": 1.6, "volume": 2336313.0}, {"date": "2025-06-05", "close": 1.68, "volume": 1963369.0}, {"date": "2025-06-06", "close": 1.71, "volume": 1576918.0}, {"date": "2025-06-09", "close": 1.85, "volume": 3122256.0}, {"date": "2025-06-10", "close": 1.8, "volume": 1994859.0}, {"date": "2025-06-11", "close": 1.72, "volume": 1695726.0}, {"date": "2025-06-12", "close": 1.74, "volume": 1442209.0}, {"date": "2025-06-13", "close": 1.75, "volume": 1020302.0}, {"date": "2025-06-16", "close": 1.88, "volume": 2300551.0}, {"date": "2025-06-17", "close": 1.9, "volume": 1728647.0}, {"date": "2025-06-18", "close": 1.94, "volume": 1758900.0}, {"date": "2025-06-20", "close": 1.92, "volume": 2081347.0}, {"date": "2025-06-23", "close": 1.78, "volume": 2126445.0}, {"date": "2025-06-24", "close": 1.86, "volume": 1521442.0}, {"date": "2025-06-25", "close": 1.8, "volume": 1130509.0}, {"date": "2025-06-26", "close": 1.93, "volume": 1328965.0}, {"date": "2025-06-27", "close": 1.88, "volume": 2097715.0}, {"date": "2025-06-30", "close": 1.96, "volume": 1368074.0}, {"date": "2025-07-01", "close": 2.03, "volume": 1638646.0}, {"date": "2025-07-02", "close": 2.23, "volume": 4061740.0}, {"date": "2025-07-03", "close": 2.21, "volume": 1317941.0}, {"date": "2025-07-07", "close": 2.27, "volume": 1835739.0}, {"date": "2025-07-08", "close": 2.35, "volume": 1838071.0}, {"date": "2025-07-09", "close": 2.39, "volume": 1286099.0}, {"date": "2025-07-10", "close": 2.73, "volume": 7598185.0}, {"date": "2025-07-11", "close": 2.85, "volume": 4422222.0}, {"date": "2025-07-14", "close": 2.78, "volume": 6005914.0}, {"date": "2025-07-15", "close": 2.76, "volume": 3215811.0}, {"date": "2025-07-16", "close": 2.69, "volume": 2628387.0}, {"date": "2025-07-17", "close": 2.61, "volume": 2793336.0}, {"date": "2025-07-18", "close": 2.7, "volume": 1871623.0}, {"date": "2025-07-21", "close": 2.61, "volume": 1759674.0}, {"date": "2025-07-22", "close": 2.66, "volume": 1734991.0}, {"date": "2025-07-23", "close": 2.72, "volume": 1828457.0}, {"date": "2025-07-24", "close": 2.67, "volume": 2474356.0}, {"date": "2025-07-25", "close": 2.64, "volume": 879543.0}, {"date": "2025-07-28", "close": 2.6, "volume": 1236902.0}, {"date": "2025-07-29", "close": 2.59, "volume": 1674122.0}, {"date": "2025-07-30", "close": 2.45, "volume": 1359305.0}, {"date": "2025-07-31", "close": 2.37, "volume": 1809395.0}, {"date": "2025-08-01", "close": 2.29, "volume": 1467671.0}, {"date": "2025-08-04", "close": 2.49, "volume": 1900867.0}, {"date": "2025-08-05", "close": 2.55, "volume": 1038185.0}, {"date": "2025-08-06", "close": 2.51, "volume": 1383421.0}, {"date": "2025-08-07", "close": 2.68, "volume": 1949919.0}, {"date": "2025-08-08", "close": 2.84, "volume": 2660332.0}, {"date": "2025-08-11", "close": 2.81, "volume": 3837279.0}, {"date": "2025-08-12", "close": 2.77, "volume": 2903921.0}, {"date": "2025-08-13", "close": 2.74, "volume": 1472780.0}, {"date": "2025-08-14", "close": 2.87, "volume": 1984674.0}, {"date": "2025-08-15", "close": 2.94, "volume": 3027047.0}, {"date": "2025-08-18", "close": 2.92, "volume": 1144163.0}, {"date": "2025-08-19", "close": 2.74, "volume": 1465721.0}, {"date": "2025-08-20", "close": 2.79, "volume": 1035963.0}, {"date": "2025-08-21", "close": 2.76, "volume": 1139957.0}, {"date": "2025-08-22", "close": 2.84, "volume": 891114.0}, {"date": "2025-08-25", "close": 2.85, "volume": 1227288.0}, {"date": "2025-08-26", "close": 2.86, "volume": 778104.0}, {"date": "2025-08-27", "close": 2.96, "volume": 1572373.0}, {"date": "2025-08-28", "close": 2.94, "volume": 2648670.0}, {"date": "2025-08-29", "close": 2.94, "volume": 1196408.0}, {"date": "2025-09-02", "close": 2.86, "volume": 1917204.0}, {"date": "2025-09-03", "close": 2.87, "volume": 730459.0}, {"date": "2025-09-04", "close": 2.87, "volume": 931950.0}, {"date": "2025-09-05", "close": 3.07, "volume": 2408567.0}, {"date": "2025-09-08", "close": 2.95, "volume": 1823671.0}, {"date": "2025-09-09", "close": 2.8, "volume": 2068043.0}, {"date": "2025-09-10", "close": 2.85, "volume": 1170542.0}, {"date": "2025-09-11", "close": 2.89, "volume": 1131849.0}, {"date": "2025-09-12", "close": 2.9, "volume": 822286.0}, {"date": "2025-09-15", "close": 3.07, "volume": 1824753.0}, {"date": "2025-09-16", "close": 2.94, "volume": 1840940.0}, {"date": "2025-09-17", "close": 2.91, "volume": 1991216.0}, {"date": "2025-09-18", "close": 2.96, "volume": 1755389.0}, {"date": "2025-09-19", "close": 3.05, "volume": 2601336.0}, {"date": "2025-09-22", "close": 3.15, "volume": 3813763.0}, {"date": "2025-09-23", "close": 2.88, "volume": 3569898.0}, {"date": "2025-09-24", "close": 3.46, "volume": 10829950.0}, {"date": "2025-09-25", "close": 3.78, "volume": 12538700.0}, {"date": "2025-09-26", "close": 3.75, "volume": 5287027.0}, {"date": "2025-09-29", "close": 3.39, "volume": 5180681.0}, {"date": "2025-09-30", "close": 3.37, "volume": 2768200.0}, {"date": "2025-10-01", "close": 3.81, "volume": 4623896.0}, {"date": "2025-10-02", "close": 3.79, "volume": 3885455.0}, {"date": "2025-10-03", "close": 4.1, "volume": 6570368.0}, {"date": "2025-10-06", "close": 4.18, "volume": 5705774.0}, {"date": "2025-10-07", "close": 4.16, "volume": 3358989.0}, {"date": "2025-10-08", "close": 4.51, "volume": 5210247.0}, {"date": "2025-10-09", "close": 4.41, "volume": 4652318.0}, {"date": "2025-10-10", "close": 4.51, "volume": 6863238.0}, {"date": "2025-10-13", "close": 5.26, "volume": 8378594.0}, {"date": "2025-10-14", "close": 5.21, "volume": 7689824.0}, {"date": "2025-10-15", "close": 5.12, "volume": 5068468.0}, {"date": "2025-10-16", "close": 5.39, "volume": 15887570.0}, {"date": "2025-10-17", "close": 4.3, "volume": 45068300.0}, {"date": "2025-10-20", "close": 4.31, "volume": 9124932.0}, {"date": "2025-10-21", "close": 4.21, "volume": 6203963.0}, {"date": "2025-10-22", "close": 4.23, "volume": 7301227.0}, {"date": "2025-10-23", "close": 4.11, "volume": 4317188.0}, {"date": "2025-10-24", "close": 4.22, "volume": 4290652.0}, {"date": "2025-10-27", "close": 3.92, "volume": 5446906.0}, {"date": "2025-10-28", "close": 3.86, "volume": 5207979.0}, {"date": "2025-10-29", "close": 3.8, "volume": 3569707.0}, {"date": "2025-10-30", "close": 3.82, "volume": 3504510.0}, {"date": "2025-10-31", "close": 3.78, "volume": 2700166.0}, {"date": "2025-11-03", "close": 3.58, "volume": 3145458.0}, {"date": "2025-11-04", "close": 3.24, "volume": 5337415.0}, {"date": "2025-11-05", "close": 3.29, "volume": 3360596.0}, {"date": "2025-11-06", "close": 3.29, "volume": 3135396.0}, {"date": "2025-11-07", "close": 3.33, "volume": 3077791.0}, {"date": "2025-11-10", "close": 3.56, "volume": 2996789.0}, {"date": "2025-11-11", "close": 3.19, "volume": 5110326.0}, {"date": "2025-11-12", "close": 3.37, "volume": 4237309.0}, {"date": "2025-11-13", "close": 3.18, "volume": 2974865.0}, {"date": "2025-11-14", "close": 3.26, "volume": 4353433.0}, {"date": "2025-11-17", "close": 3.44, "volume": 6846277.0}, {"date": "2025-11-18", "close": 3.68, "volume": 4976311.0}, {"date": "2025-11-19", "close": 4.09, "volume": 6641966.0}, {"date": "2025-11-20", "close": 3.84, "volume": 5559888.0}, {"date": "2025-11-21", "close": 3.78, "volume": 3387732.0}, {"date": "2025-11-24", "close": 3.93, "volume": 2275368.0}, {"date": "2025-11-25", "close": 3.98, "volume": 1946927.0}, {"date": "2025-11-26", "close": 4.12, "volume": 1379655.0}, {"date": "2025-11-28", "close": 4.19, "volume": 1298066.0}, {"date": "2025-12-01", "close": 4.22, "volume": 2735825.0}, {"date": "2025-12-02", "close": 4.45, "volume": 3396975.0}, {"date": "2025-12-03", "close": 4.6, "volume": 3573330.0}, {"date": "2025-12-04", "close": 4.72, "volume": 3792946.0}, {"date": "2025-12-05", "close": 4.56, "volume": 2498819.0}, {"date": "2025-12-08", "close": 4.71, "volume": 3204757.0}, {"date": "2025-12-09", "close": 4.85, "volume": 3161695.0}, {"date": "2025-12-10", "close": 4.71, "volume": 1779480.0}, {"date": "2025-12-11", "close": 4.82, "volume": 2322272.0}, {"date": "2025-12-12", "close": 4.62, "volume": 1959450.0}, {"date": "2025-12-15", "close": 4.79, "volume": 8606539.0}, {"date": "2025-12-16", "close": 4.68, "volume": 2605552.0}, {"date": "2025-12-17", "close": 4.76, "volume": 5092507.0}, {"date": "2025-12-18", "close": 5.09, "volume": 6405969.0}, {"date": "2025-12-19", "close": 5.11, "volume": 18532220.0}, {"date": "2025-12-22", "close": 5.04, "volume": 2524235.0}, {"date": "2025-12-23", "close": 4.94, "volume": 2609983.0}, {"date": "2025-12-24", "close": 4.83, "volume": 1085118.0}, {"date": "2025-12-26", "close": 4.55, "volume": 2171739.0}, {"date": "2025-12-29", "close": 4.64, "volume": 2195828.0}, {"date": "2025-12-30", "close": 4.54, "volume": 2839890.0}, {"date": "2025-12-31", "close": 4.47, "volume": 1013616.0}, {"date": "2026-01-02", "close": 4.78, "volume": 2193614.0}, {"date": "2026-01-05", "close": 4.84, "volume": 3106195.0}, {"date": "2026-01-06", "close": 5.15, "volume": 4158902.0}, {"date": "2026-01-07", "close": 5.25, "volume": 2752454.0}, {"date": "2026-01-08", "close": 5.22, "volume": 2104542.0}, {"date": "2026-01-09", "close": 4.97, "volume": 2468817.0}, {"date": "2026-01-12", "close": 5.13, "volume": 5137358.0}, {"date": "2026-01-13", "close": 5.26, "volume": 2762866.0}, {"date": "2026-01-14", "close": 5.27, "volume": 2995481.0}, {"date": "2026-01-15", "close": 5.13, "volume": 2668349.0}, {"date": "2026-01-16", "close": 5.1, "volume": 2666114.0}, {"date": "2026-01-20", "close": 4.88, "volume": 3409367.0}, {"date": "2026-01-21", "close": 4.94, "volume": 2757382.0}, {"date": "2026-01-22", "close": 5.17, "volume": 3110591.0}, {"date": "2026-01-23", "close": 5.65, "volume": 4562715.0}, {"date": "2026-01-26", "close": 5.26, "volume": 5670617.0}, {"date": "2026-01-27", "close": 5.54, "volume": 3054738.0}, {"date": "2026-01-28", "close": 5.57, "volume": 4624581.0}, {"date": "2026-01-29", "close": 4.83, "volume": 5266900.0}, {"date": "2026-01-30", "close": 4.34, "volume": 3953052.0}, {"date": "2026-02-02", "close": 4.4, "volume": 3090704.0}, {"date": "2026-02-03", "close": 4.72, "volume": 3512994.0}, {"date": "2026-02-04", "close": 4.35, "volume": 3253728.0}, {"date": "2026-02-05", "close": 3.99, "volume": 3318520.0}, {"date": "2026-02-06", "close": 4.38, "volume": 2482016.0}, {"date": "2026-02-09", "close": 4.38, "volume": 2897430.0}, {"date": "2026-02-10", "close": 4.16, "volume": 2268446.0}, {"date": "2026-02-11", "close": 4.21, "volume": 2022616.0}, {"date": "2026-02-12", "close": 4.03, "volume": 2992235.0}, {"date": "2026-02-13", "close": 4.12, "volume": 2008315.0}, {"date": "2026-02-17", "close": 4.05, "volume": 2061020.0}, {"date": "2026-02-18", "close": 4.21, "volume": 1491149.0}, {"date": "2026-02-19", "close": 4.27, "volume": 1223814.0}, {"date": "2026-02-20", "close": 4.38, "volume": 1902777.0}, {"date": "2026-02-23", "close": 4.48, "volume": 1911412.0}, {"date": "2026-02-24", "close": 4.77, "volume": 2570208.0}, {"date": "2026-02-25", "close": 4.72, "volume": 2408057.0}, {"date": "2026-02-26", "close": 4.6, "volume": 2898842.0}, {"date": "2026-02-27", "close": 4.67, "volume": 2043646.0}, {"date": "2026-03-02", "close": 4.72, "volume": 1972677.0}, {"date": "2026-03-03", "close": 4.37, "volume": 1947487.0}, {"date": "2026-03-04", "close": 4.45, "volume": 2291070.0}, {"date": "2026-03-05", "close": 4.2, "volume": 2004143.0}, {"date": "2026-03-06", "close": 4.3, "volume": 1460503.0}, {"date": "2026-03-09", "close": 4.45, "volume": 1613005.0}, {"date": "2026-03-10", "close": 4.51, "volume": 1335757.0}, {"date": "2026-03-11", "close": 4.46, "volume": 1111877.0}, {"date": "2026-03-12", "close": 4.35, "volume": 970122.0}, {"date": "2026-03-13", "close": 4.27, "volume": 1224586.0}, {"date": "2026-03-16", "close": 4.05, "volume": 3744414.0}, {"date": "2026-03-17", "close": 4.12, "volume": 1567249.0}, {"date": "2026-03-18", "close": 3.95, "volume": 1583587.0}, {"date": "2026-03-19", "close": 3.68, "volume": 2250848.0}, {"date": "2026-03-20", "close": 3.38, "volume": 6291034.0}, {"date": "2026-03-23", "close": 3.6, "volume": 2274046.0}, {"date": "2026-03-24", "close": 3.69, "volume": 1522339.0}, {"date": "2026-03-25", "close": 3.71, "volume": 1448477.0}, {"date": "2026-03-26", "close": 3.5, "volume": 1433134.0}, {"date": "2026-03-27", "close": 3.52, "volume": 1320203.0}, {"date": "2026-03-30", "close": 3.23, "volume": 2641155.0}, {"date": "2026-03-31", "close": 3.41, "volume": 2006799.0}, {"date": "2026-04-01", "close": 3.45, "volume": 2059437.0}, {"date": "2026-04-02", "close": 3.4, "volume": 1694800.0}, {"date": "2026-04-06", "close": 3.39, "volume": 1345166.0}, {"date": "2026-04-07", "close": 3.42, "volume": 1627808.0}, {"date": "2026-04-08", "close": 3.47, "volume": 2535139.0}, {"date": "2026-04-09", "close": 3.37, "volume": 824819.0}, {"date": "2026-04-10", "close": 3.42, "volume": 1226644.0}, {"date": "2026-04-13", "close": 3.52, "volume": 1315005.0}, {"date": "2026-04-14", "close": 3.49, "volume": 1171204.0}, {"date": "2026-04-15", "close": 3.65, "volume": 1499124.0}, {"date": "2026-04-16", "close": 3.92, "volume": 3884630.0}, {"date": "2026-04-17", "close": 3.82, "volume": 2427433.0}, {"date": "2026-04-20", "close": 3.82, "volume": null}, {"date": "2026-04-21", "close": 3.54, "volume": 2233159.0}, {"date": "2026-04-22", "close": 3.88, "volume": 2601258.0}, {"date": "2026-04-23", "close": 3.73, "volume": 1506288.0}, {"date": "2026-04-24", "close": 3.76, "volume": 1286253.0}, {"date": "2026-04-27", "close": 3.93, "volume": 1698120.0}, {"date": "2026-04-28", "close": 3.73, "volume": 1601510.0}, {"date": "2026-04-29", "close": 3.7, "volume": 996309.0}, {"date": "2026-04-30", "close": 3.86, "volume": 1979359.0}, {"date": "2026-05-01", "close": 3.96, "volume": 1534403.0}, {"date": "2026-05-04", "close": 3.81, "volume": 1571390.0}, {"date": "2026-05-05", "close": 3.8, "volume": 987432.0}, {"date": "2026-05-06", "close": 4.03, "volume": 1729091.0}, {"date": "2026-05-07", "close": 3.91, "volume": 1812166.0}, {"date": "2026-05-08", "close": 3.93, "volume": 1251674.0}, {"date": "2026-05-11", "close": 4.12, "volume": 2321737.0}, {"date": "2026-05-12", "close": 4.34, "volume": 3208150.0}, {"date": "2026-05-13", "close": 4.07, "volume": 2215726.0}, {"date": "2026-05-14", "close": 3.99, "volume": 1897098.0}, {"date": "2026-05-15", "close": 3.64, "volume": 1790855.0}, {"date": "2026-05-18", "close": 3.64, "volume": 2221179.0}, {"date": "2026-05-19", "close": 3.58, "volume": 1303918.0}, {"date": "2026-05-20", "close": 3.61, "volume": 1587513.0}, {"date": "2026-05-21", "close": 3.67, "volume": 1218399.0}, {"date": "2026-05-22", "close": 3.72, "volume": 1682526.0}, {"date": "2026-05-26", "close": 3.85, "volume": 2079647.0}, {"date": "2026-05-27", "close": 3.87, "volume": 1595104.0}, {"date": "2026-05-28", "close": 3.98, "volume": 1559250.0}, {"date": "2026-05-29", "close": 4.02, "volume": 1412563.0}, {"date": "2026-06-01", "close": 4.11, "volume": 1672924.0}, {"date": "2026-06-02", "close": 4.15, "volume": 2095661.0}, {"date": "2026-06-03", "close": 3.93, "volume": 1559014.0}, {"date": "2026-06-04", "close": 3.86, "volume": 977268.0}, {"date": "2026-06-05", "close": 3.47, "volume": 2299667.0}, {"date": "2026-06-08", "close": 3.42, "volume": 1215752.0}, {"date": "2026-06-09", "close": 3.41, "volume": 1365631.0}, {"date": "2026-06-10", "close": 3.28, "volume": 1186090.0}, {"date": "2026-06-11", "close": 3.44, "volume": 1466040.0}, {"date": "2026-06-12", "close": 3.58, "volume": 1651360.0}, {"date": "2026-06-15", "close": 3.57, "volume": 2106681.0}, {"date": "2026-06-16", "close": 3.51, "volume": 2439306.0}, {"date": "2026-06-17", "close": 3.49, "volume": 2387238.0}, {"date": "2026-06-18", "close": 3.41, "volume": 5204301.0}, {"date": "2026-06-22", "close": 3.36, "volume": 1337468.0}, {"date": "2026-06-23", "close": 3.2, "volume": 1468982.0}, {"date": "2026-06-24", "close": 3.11, "volume": 1378831.0}, {"date": "2026-06-25", "close": 2.93, "volume": 1938616.0}, {"date": "2026-06-26", "close": 2.82, "volume": 1878418.0}, {"date": "2026-06-29", "close": 2.79, "volume": 2206758.0}, {"date": "2026-06-30", "close": 2.75, "volume": 2229366.0}, {"date": "2026-07-01", "close": 2.75, "volume": 1601976.0}, {"date": "2026-07-02", "close": 2.72, "volume": 1543371.0}, {"date": "2026-07-06", "close": 2.68, "volume": 1434738.0}, {"date": "2026-07-07", "close": 2.48, "volume": 2024535.0}, {"date": "2026-07-08", "close": 2.52, "volume": 2049310.0}, {"date": "2026-07-09", "close": 2.54, "volume": 1206839.0}, {"date": "2026-07-10", "close": 2.46, "volume": 2333349.0}, {"date": "2026-07-13", "close": 2.29, "volume": 1684176.0}, {"date": "2026-07-14", "close": 2.31, "volume": 1629579.0}, {"date": "2026-07-15", "close": 2.29, "volume": 1776432.0}, {"date": "2026-07-16", "close": 2.16, "volume": 2194060.0}, {"date": "2026-07-17", "close": 2.26, "volume": 1737536.0}, {"date": "2026-07-20", "close": 2.15, "volume": 1807011.0}, {"date": "2026-07-21", "close": 2.27, "volume": 1828914.0}, {"date": "2026-07-22", "close": 2.3, "volume": 1264178.0}, {"date": "2026-07-23", "close": 2.17, "volume": 1346155.0}, {"date": "2026-07-24", "close": 2.12, "volume": 903145.0}, {"date": "2026-07-27", "close": 2.13, "volume": 1971975.0}, {"date": "2026-07-28", "close": 2.02, "volume": 1925380.0}, {"date": "2026-07-29", "close": 1.93, "volume": 2217147.0}, {"date": "2026-07-30", "close": 2.05, "volume": 1942951.0}, {"date": "2026-07-31", "close": 2.04, "volume": 1680729.0}, {"date": "2026-08-03", "close": 2.07, "volume": 1466685.0}, {"date": "2026-08-04", "close": 2.21, "volume": 1919386.0}, {"date": "2026-08-05", "close": 2.25, "volume": 1291376.0}, {"date": "2026-08-06", "close": 2.27, "volume": 1063091.0}, {"date": "2026-08-07", "close": 2.37, "volume": 1620481.0}, {"date": "2026-08-10", "close": 2.53, "volume": 3283891.0}, {"date": "2026-08-11", "close": 2.45, "volume": 1721837.0}, {"date": "2026-08-12", "close": 2.41, "volume": 1115959.0}, {"date": "2026-08-13", "close": 2.33, "volume": 1320467.0}, {"date": "2026-08-14", "close": 2.38, "volume": 1665905.0}, {"date": "2026-08-17", "close": 2.29, "volume": 1077572.0}, {"date": "2026-08-18", "close": 2.25, "volume": 1671884.0}, {"date": "2026-08-19", "close": 2.31, "volume": 1352628.0}, {"date": "2026-08-20", "close": 2.27, "volume": 1457223.0}, {"date": "2026-08-21", "close": 2.48, "volume": 2432730.0}, {"date": "2026-08-24", "close": 2.43, "volume": 1351421.0}, {"date": "2026-08-25", "close": 2.57, "volume": 2356801.0}, {"date": "2026-08-26", "close": 2.61, "volume": 1432734.0}, {"date": "2026-08-27", "close": 2.64, "volume": 1770086.0}, {"date": "2026-08-28", "close": 2.55, "volume": 1717931.0}, {"date": "2026-08-31", "close": 2.67, "volume": 3342780.0}, {"date": "2026-09-01", "close": 2.49, "volume": 2077451.0}, {"date": "2026-09-02", "close": 2.41, "volume": 1773343.0}, {"date": "2026-09-03", "close": 2.43, "volume": 1064868.0}, {"date": "2026-09-04", "close": 2.42, "volume": 814410.0}, {"date": "2026-09-08", "close": 2.4, "volume": 1134895.0}, {"date": "2026-09-09", "close": 2.36, "volume": 1174440.0}, {"date": "2026-09-10", "close": 2.27, "volume": 814847.0}, {"date": "2026-09-11", "close": 2.23, "volume": 864325.0}, {"date": "2026-09-14", "close": 2.09, "volume": 2160482.0}, {"date": "2026-09-15", "close": 2.05, "volume": 1364369.0}, {"date": "2026-09-16", "close": 2.05, "volume": 1639423.0}, {"date": "2026-09-17", "close": 2.09, "volume": 1467990.0}, {"date": "2026-09-18", "close": 2.12, "volume": 2287042.0}, {"date": "2026-09-21", "close": 2.13, "volume": 2278457.0}, {"date": "2026-09-22", "close": 2.21, "volume": 966797.0}, {"date": "2026-09-23", "close": 2.14, "volume": 837281.0}, {"date": "2026-09-24", "close": 2.06, "volume": 1373698.0}, {"date": "2026-09-25", "close": 1.86, "volume": 6698242.0}, {"date": "2026-09-28", "close": 1.83, "volume": 3253618.0}, {"date": "2026-09-29", "close": 1.8, "volume": 3509209.0}, {"date": "2026-09-30", "close": 1.83, "volume": 2371199.0}, {"date": "2026-10-01", "close": 1.79, "volume": 1170385.0}, {"date": "2026-10-02", "close": 1.74, "volume": 1207476.0}, {"date": "2026-10-05", "close": 1.72, "volume": 1948528.0}, {"date": "2026-10-06", "close": 1.73, "volume": 2218525.0}, {"date": "2026-10-07", "close": 1.65, "volume": 1273883.0}, {"date": "2026-10-08", "close": 1.61, "volume": 1577448.0}], "refreshing": true}