{"ticker": "THM", "overview": {"cik": "1134115", "ticker": "THM", "name": "INTERNATIONAL TOWER HILL MINES LTD", "industry": "Metal Mining", "country": "Canada", "sic": "1000", "announcements": [{"form": "4", "date": "2026-10-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001443", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001319", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001174", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001168", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001131", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094923", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089254", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001026", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001025", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000771", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000770", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000769", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000768", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000767", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000766", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000765", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068305", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-066191", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-26", "title": "Form ARS", "accession": "0001104659-26-066179", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057981", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001013594-26-000468", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-20", "title": "Form SCHEDULE 13D/A", "accession": "0001013594-26-000467", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000556", "price_sensitive": false}]}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 5850.0, "sell_n": 0, "sell_sum": 0, "net": 5850.0, "insiders": 1, "first_date": "2026-10-26", "last_date": "2026-10-26"}, "metrics": {"ticker": "THM", "has_prices": true, "as_of": "2026-10-27", "last": 2.06, "prev_close": 1.95, "change": 0.1100000000000001, "change_pct": 0.05641025641025646, "session_volume": 297948.0, "vwap_5": 1.998329403101026, "vwap_20": 2.2155002966079653, "vwap_60": 2.4697948052120884, "vwap_250": 2.437012202612455, "high_52w": 3.61, "low_52w": 1.47, "avg_volume_20": 467114.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001123292-26-001443", "src": "INSIDERS", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "David Victor Wiens", "who_key": "Wiens David Victor", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5850.0, "score": 35.6, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "CEO loads up: $6K into THM", "source_url": "https://www.sec.gov/Archives/edgar/data/2150768/000112329226001443/0001123292-26-001443-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}, {"id": "0001123292-26-001174", "src": "INSIDERS", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "Karl L. Hanneman", "who_key": "Hanneman Karl L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 100500.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "Director files routine paperwork on THM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1602426/000112329226001174/0001123292-26-001174-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0001123292-26-001168", "src": "INSIDERS", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "David Allen Cross", "who_key": "Cross David Allen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20100.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "CFO files routine paperwork on THM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1642445/000112329226001168/0001123292-26-001168-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001123292-26-001131", "src": "INSIDERS", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "David Victor Wiens", "who_key": "Wiens David Victor", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "CEO files routine paperwork on THM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150768/000112329226001131/0001123292-26-001131-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "0001123292-26-001026", "src": "INSIDERS", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "Shane Edward Parrow", "who_key": "Parrow Shane Edward", "role": "President & COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "President files routine paperwork on THM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1134115/000112329226001026/0001123292-26-001026-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0000919574-26-003535", "src": "13DG", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "International Tower HILL Mines Ltd", "who_key": "INTERNATIONAL TOWER HILL MINES 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": 1, "industry": "Metal Mining", "country": "Canada", "headline": "INTERNATIONAL TOWER HILL MINES LTD moves to a 3.8% passive stake in THM", "source_url": "https://www.sec.gov/Archives/edgar/data/1134115/0000919574-26-003535-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001013594-26-000467", "src": "13DG", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "International Tower HILL Mines Ltd", "who_key": "INTERNATIONAL TOWER HILL MINES LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "INTERNATIONAL TOWER HILL MINES LTD adjusts its stake in THM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1134115/0001013594-26-000467-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}], "recent_buys": [{"id": "0001123292-26-001443", "src": "INSIDERS", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "David Victor Wiens", "who_key": "Wiens David Victor", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5850.0, "score": 35.6, "price_sensitive": false, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "CEO loads up: $6K into THM", "source_url": "https://www.sec.gov/Archives/edgar/data/2150768/000112329226001443/0001123292-26-001443-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11020}], "institutional": [{"id": "13DG-0000919574-26-003535", "src": "13DG", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "International Tower HILL Mines Ltd", "who_key": "INTERNATIONAL TOWER HILL MINES 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": 1, "industry": "Metal Mining", "country": "Canada", "headline": "INTERNATIONAL TOWER HILL MINES LTD moves to a 3.8% passive stake in THM", "source_url": "https://www.sec.gov/Archives/edgar/data/1134115/0000919574-26-003535-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001013594-26-000467", "src": "13DG", "ticker": "THM", "cik": "1134115", "company": "INTERNATIONAL TOWER HILL MINES LTD", "company_raw": "INTERNATIONAL TOWER HILL MINES LTD", "who": "International Tower HILL Mines Ltd", "who_key": "INTERNATIONAL TOWER HILL MINES LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Metal Mining", "country": "Canada", "headline": "INTERNATIONAL TOWER HILL MINES LTD adjusts its stake in THM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1134115/0001013594-26-000467-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283180}], "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": "International Tower Hill Mines, Ltd. Ordinary Shares (Canada)", "new_value": "INTERNATIONAL TOWER HILL MINES LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001134115", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001134115", "applied": 1, "detected_at": "2026-10-28T01:45:30.287473"}]}, "key_people": [{"who": "David Victor Wiens", "who_key": "Wiens David Victor", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 5850.0, "sold": 0, "net": 5850.0, "trades": 1, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 5850.0, "date": "2026-10-26", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2150768/000112329226001443/0001123292-26-001443-index.htm"}], "latest": {"action": "BUY", "amount": 5850.0, "date": "2026-10-26", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2150768/000112329226001443/0001123292-26-001443-index.htm"}}], "activity": [{"date": "2026-10-26", "net": 5850.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001443", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001319", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001174", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001168", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001131", "price_sensitive": false}, {"form": "3", "date": "2026-08-19", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094923", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089254", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001026", "price_sensitive": false}, {"form": "3", "date": "2026-07-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-001025", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000771", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000770", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000769", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000768", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000767", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000766", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000765", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001104659-26-068305", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-26", "title": "Form DEFA14A", "accession": "0001104659-26-066191", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-26", "title": "Form ARS", "accession": "0001104659-26-066179", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057981", "price_sensitive": true}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001013594-26-000468", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-20", "title": "Form SCHEDULE 13D/A", "accession": "0001013594-26-000467", "price_sensitive": false}, {"form": "3", "date": "2026-04-10", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001123292-26-000556", "price_sensitive": false}], "performance": {"ticker": "THM", "has_prices": true, "summary": {"n": 1, "avg": 0.05641025641025646, "win_rate": 1.0, "best": 0.05641025641025646, "worst": 0.05641025641025646, "as_of": "2026-10-27"}, "buys": [{"who": "Wiens David Victor", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5850.0, "date": "2026-10-26", "score": 35.6, "ref_price": 1.95, "return": 0.05641025641025646}]}, "price_series": [{"date": "2016-10-27", "close": 0.725, "volume": 124615.0}, {"date": "2016-10-28", "close": 0.739, "volume": 84173.0}, {"date": "2016-10-31", "close": 0.7434, "volume": 107735.0}, {"date": "2016-11-01", "close": 0.7944, "volume": 183200.0}, {"date": "2016-11-02", "close": 0.766, "volume": 279815.0}, {"date": "2016-11-03", "close": 0.81, "volume": 160506.0}, {"date": "2016-11-04", "close": 0.79, "volume": 130356.0}, {"date": "2016-11-07", "close": 0.7211, "volume": 195572.0}, {"date": "2016-11-08", "close": 0.7401, "volume": 61828.0}, {"date": "2016-11-09", "close": 0.7551, "volume": 429477.0}, {"date": "2016-11-10", "close": 0.7004, "volume": 435768.0}, {"date": "2016-11-11", "close": 0.6229, "volume": 509352.0}, {"date": "2016-11-14", "close": 0.5951, "volume": 561662.0}, {"date": "2016-11-15", "close": 0.6284, "volume": 273933.0}, {"date": "2016-11-16", "close": 0.5862, "volume": 380909.0}, {"date": "2016-11-17", "close": 0.5235, "volume": 428281.0}, {"date": "2016-11-18", "close": 0.5432, "volume": 381440.0}, {"date": "2016-11-21", "close": 0.5347, "volume": 226760.0}, {"date": "2016-11-22", "close": 0.5848, "volume": 459855.0}, {"date": "2016-11-23", "close": 0.5957, "volume": 532719.0}, {"date": "2016-11-25", "close": 0.5595, "volume": 85527.0}, {"date": "2016-11-28", "close": 0.6099, "volume": 276320.0}, {"date": "2016-11-29", "close": 0.61, "volume": 159568.0}, {"date": "2016-11-30", "close": 0.5501, "volume": 421826.0}, {"date": "2016-12-01", "close": 0.5701, "volume": 185747.0}, {"date": "2016-12-02", "close": 0.61, "volume": 432005.0}, {"date": "2016-12-05", "close": 0.5875, "volume": 215193.0}, {"date": "2016-12-06", "close": 0.5801, "volume": 126458.0}, {"date": "2016-12-07", "close": 0.5712, "volume": 482295.0}, {"date": "2016-12-08", "close": 0.5801, "volume": 46590.0}, {"date": "2016-12-09", "close": 0.55, "volume": 239944.0}, {"date": "2016-12-12", "close": 0.55, "volume": 105474.0}, {"date": "2016-12-13", "close": 0.55, "volume": 104133.0}, {"date": "2016-12-14", "close": 0.5172, "volume": 241403.0}, {"date": "2016-12-15", "close": 0.4786, "volume": 259400.0}, {"date": "2016-12-16", "close": 0.5266, "volume": 401922.0}, {"date": "2016-12-19", "close": 0.501, "volume": 239577.0}, {"date": "2016-12-20", "close": 0.47, "volume": 400409.0}, {"date": "2016-12-21", "close": 0.4355, "volume": 243891.0}, {"date": "2016-12-22", "close": 0.4373, "volume": 330078.0}, {"date": "2016-12-23", "close": 0.51, "volume": 108401.0}, {"date": "2016-12-27", "close": 0.51, "volume": 229444.0}, {"date": "2016-12-28", "close": 0.52, "volume": 392458.0}, {"date": "2016-12-29", "close": 0.54, "volume": 554703.0}, {"date": "2016-12-30", "close": 0.545, "volume": 302841.0}, {"date": "2017-01-03", "close": 0.588, "volume": 479201.0}, {"date": "2017-01-04", "close": 0.6037, "volume": 226651.0}, {"date": "2017-01-05", "close": 0.62, "volume": 512049.0}, {"date": "2017-01-06", "close": 0.6271, "volume": 213601.0}, {"date": "2017-01-09", "close": 0.615, "volume": 322058.0}, {"date": "2017-01-10", "close": 0.62, "volume": 242043.0}, {"date": "2017-01-11", "close": 0.61, "volume": 245403.0}, {"date": "2017-01-12", "close": 0.5889, "volume": 686110.0}, {"date": "2017-01-13", "close": 0.565, "volume": 299742.0}, {"date": "2017-01-17", "close": 0.5901, "volume": 320654.0}, {"date": "2017-01-18", "close": 0.61, "volume": 250221.0}, {"date": "2017-01-19", "close": 0.57, "volume": 332590.0}, {"date": "2017-01-20", "close": 0.5924, "volume": 181310.0}, {"date": "2017-01-23", "close": 0.61, "volume": 475614.0}, {"date": "2017-01-24", "close": 0.63, "volume": 484262.0}, {"date": "2017-01-25", "close": 0.71, "volume": 1138862.0}, {"date": "2017-01-26", "close": 0.7278, "volume": 440112.0}, {"date": "2017-01-27", "close": 0.72, "volume": 334881.0}, {"date": "2017-01-30", "close": 0.6699, "volume": 384774.0}, {"date": "2017-01-31", "close": 0.6789, "volume": 194397.0}, {"date": "2017-02-01", "close": 0.6824, "volume": 381037.0}, {"date": "2017-02-02", "close": 0.712, "volume": 191336.0}, {"date": "2017-02-03", "close": 0.705, "volume": 136814.0}, {"date": "2017-02-06", "close": 0.741, "volume": 290387.0}, {"date": "2017-02-07", "close": 0.74, "volume": 627893.0}, {"date": "2017-02-08", "close": 0.6849, "volume": 1043924.0}, {"date": "2017-02-09", "close": 0.6522, "volume": 499448.0}, {"date": "2017-02-10", "close": 0.6751, "volume": 182555.0}, {"date": "2017-02-13", "close": 0.6799, "volume": 215550.0}, {"date": "2017-02-14", "close": 0.66, "volume": 154543.0}, {"date": "2017-02-15", "close": 0.6311, "volume": 262281.0}, {"date": "2017-02-16", "close": 0.65, "volume": 138179.0}, {"date": "2017-02-17", "close": 0.6201, "volume": 205135.0}, {"date": "2017-02-21", "close": 0.62, "volume": 110324.0}, {"date": "2017-02-22", "close": 0.596, "volume": 206482.0}, {"date": "2017-02-23", "close": 0.612, "volume": 247650.0}, {"date": "2017-02-24", "close": 0.62, "volume": 173039.0}, {"date": "2017-02-27", "close": 0.5696, "volume": 303935.0}, {"date": "2017-02-28", "close": 0.5562, "volume": 213489.0}, {"date": "2017-03-01", "close": 0.5323, "volume": 271845.0}, {"date": "2017-03-02", "close": 0.52, "volume": 356865.0}, {"date": "2017-03-03", "close": 0.5, "volume": 217723.0}, {"date": "2017-03-06", "close": 0.5, "volume": 193064.0}, {"date": "2017-03-07", "close": 0.485, "volume": 186296.0}, {"date": "2017-03-08", "close": 0.49, "volume": 75928.0}, {"date": "2017-03-09", "close": 0.49, "volume": 46713.0}, {"date": "2017-03-10", "close": 0.5, "volume": 106801.0}, {"date": "2017-03-13", "close": 0.5069, "volume": 104470.0}, {"date": "2017-03-14", "close": 0.4999, "volume": 147252.0}, {"date": "2017-03-15", "close": 0.515, "volume": 352074.0}, {"date": "2017-03-16", "close": 0.5439, "volume": 187589.0}, {"date": "2017-03-17", "close": 0.5, "volume": 105870.0}, {"date": "2017-03-20", "close": 0.53, "volume": 75396.0}, {"date": "2017-03-21", "close": 0.5227, "volume": 115471.0}, {"date": "2017-03-22", "close": 0.51, "volume": 87949.0}, {"date": "2017-03-23", "close": 0.4901, "volume": 168099.0}, {"date": "2017-03-24", "close": 0.4906, "volume": 101378.0}, {"date": "2017-03-27", "close": 0.515, "volume": 190921.0}, {"date": "2017-03-28", "close": 0.495, "volume": 261950.0}, {"date": "2017-03-29", "close": 0.54, "volume": 69324.0}, {"date": "2017-03-30", "close": 0.5328, "volume": 145525.0}, {"date": "2017-03-31", "close": 0.525, "volume": 146501.0}, {"date": "2017-04-03", "close": 0.5202, "volume": 124647.0}, {"date": "2017-04-04", "close": 0.52, "volume": 54515.0}, {"date": "2017-04-05", "close": 0.51, "volume": 91070.0}, {"date": "2017-04-06", "close": 0.53, "volume": 131066.0}, {"date": "2017-04-07", "close": 0.5225, "volume": 284823.0}, {"date": "2017-04-10", "close": 0.51, "volume": 275194.0}, {"date": "2017-04-11", "close": 0.5301, "volume": 394464.0}, {"date": "2017-04-12", "close": 0.5301, "volume": 222692.0}, {"date": "2017-04-13", "close": 0.57, "volume": 675853.0}, {"date": "2017-04-17", "close": 0.5735, "volume": 464510.0}, {"date": "2017-04-18", "close": 0.57, "volume": 207837.0}, {"date": "2017-04-19", "close": 0.5207, "volume": 319590.0}, {"date": "2017-04-20", "close": 0.5205, "volume": 143533.0}, {"date": "2017-04-21", "close": 0.566, "volume": 289908.0}, {"date": "2017-04-24", "close": 0.5321, "volume": 162267.0}, {"date": "2017-04-25", "close": 0.525, "volume": 243796.0}, {"date": "2017-04-26", "close": 0.5256, "volume": 128516.0}, {"date": "2017-04-27", "close": 0.514, "volume": 188485.0}, {"date": "2017-04-28", "close": 0.5, "volume": 119486.0}, {"date": "2017-05-01", "close": 0.5, "volume": 129089.0}, {"date": "2017-05-02", "close": 0.505, "volume": 114874.0}, {"date": "2017-05-03", "close": 0.52, "volume": 116612.0}, {"date": "2017-05-04", "close": 0.4601, "volume": 338238.0}, {"date": "2017-05-05", "close": 0.4799, "volume": 159004.0}, {"date": "2017-05-08", "close": 0.5, "volume": 161291.0}, {"date": "2017-05-09", "close": 0.4799, "volume": 205519.0}, {"date": "2017-05-10", "close": 0.4731, "volume": 284325.0}, {"date": "2017-05-11", "close": 0.516, "volume": 168577.0}, {"date": "2017-05-12", "close": 0.49, "volume": 237832.0}, {"date": "2017-05-15", "close": 0.5, "volume": 90994.0}, {"date": "2017-05-16", "close": 0.489, "volume": 41275.0}, {"date": "2017-05-17", "close": 0.52, "volume": 522628.0}, {"date": "2017-05-18", "close": 0.53, "volume": 117347.0}, {"date": "2017-05-19", "close": 0.5011, "volume": 223164.0}, {"date": "2017-05-22", "close": 0.5011, "volume": 61648.0}, {"date": "2017-05-23", "close": 0.4735, "volume": 173424.0}, {"date": "2017-05-24", "close": 0.5059, "volume": 89354.0}, {"date": "2017-05-25", "close": 0.48, "volume": 163991.0}, {"date": "2017-05-26", "close": 0.48, "volume": 48517.0}, {"date": "2017-05-30", "close": 0.4989, "volume": 182216.0}, {"date": "2017-05-31", "close": 0.4717, "volume": 77435.0}, {"date": "2017-06-01", "close": 0.465, "volume": 137871.0}, {"date": "2017-06-02", "close": 0.4675, "volume": 57042.0}, {"date": "2017-06-05", "close": 0.475, "volume": 61050.0}, {"date": "2017-06-06", "close": 0.5055, "volume": 247286.0}, {"date": "2017-06-07", "close": 0.5101, "volume": 133821.0}, {"date": "2017-06-08", "close": 0.52, "volume": 72338.0}, {"date": "2017-06-09", "close": 0.4902, "volume": 32152.0}, {"date": "2017-06-12", "close": 0.48, "volume": 86780.0}, {"date": "2017-06-13", "close": 0.4801, "volume": 68033.0}, {"date": "2017-06-14", "close": 0.4901, "volume": 109379.0}, {"date": "2017-06-15", "close": 0.51, "volume": 221844.0}, {"date": "2017-06-16", "close": 0.5, "volume": 192342.0}, {"date": "2017-06-19", "close": 0.4821, "volume": 74178.0}, {"date": "2017-06-20", "close": 0.48, "volume": 81498.0}, {"date": "2017-06-21", "close": 0.48, "volume": 55837.0}, {"date": "2017-06-22", "close": 0.497, "volume": 14451.0}, {"date": "2017-06-23", "close": 0.4901, "volume": 13273.0}, {"date": "2017-06-26", "close": 0.4871, "volume": 161647.0}, {"date": "2017-06-27", "close": 0.48, "volume": 155387.0}, {"date": "2017-06-28", "close": 0.4807, "volume": 64321.0}, {"date": "2017-06-29", "close": 0.4825, "volume": 103744.0}, {"date": "2017-06-30", "close": 0.4576, "volume": 40467.0}, {"date": "2017-07-03", "close": 0.4576, "volume": 117424.0}, {"date": "2017-07-05", "close": 0.464, "volume": 57233.0}, {"date": "2017-07-06", "close": 0.4607, "volume": 134588.0}, {"date": "2017-07-07", "close": 0.449, "volume": 106106.0}, {"date": "2017-07-10", "close": 0.4554, "volume": 66861.0}, {"date": "2017-07-11", "close": 0.4472, "volume": 167887.0}, {"date": "2017-07-12", "close": 0.45, "volume": 161858.0}, {"date": "2017-07-13", "close": 0.45, "volume": 101669.0}, {"date": "2017-07-14", "close": 0.48, "volume": 293126.0}, {"date": "2017-07-17", "close": 0.519, "volume": 238526.0}, {"date": "2017-07-18", "close": 0.5301, "volume": 226169.0}, {"date": "2017-07-19", "close": 0.55, "volume": 471378.0}, {"date": "2017-07-20", "close": 0.53, "volume": 176295.0}, {"date": "2017-07-21", "close": 0.54, "volume": 77899.0}, {"date": "2017-07-24", "close": 0.54, "volume": 65478.0}, {"date": "2017-07-25", "close": 0.5468, "volume": 104610.0}, {"date": "2017-07-26", "close": 0.5522, "volume": 112168.0}, {"date": "2017-07-27", "close": 0.533, "volume": 223492.0}, {"date": "2017-07-28", "close": 0.53, "volume": 232155.0}, {"date": "2017-07-31", "close": 0.5201, "volume": 105436.0}, {"date": "2017-08-01", "close": 0.515, "volume": 59288.0}, {"date": "2017-08-02", "close": 0.52, "volume": 123115.0}, {"date": "2017-08-03", "close": 0.5222, "volume": 19152.0}, {"date": "2017-08-04", "close": 0.51, "volume": 117124.0}, {"date": "2017-08-07", "close": 0.51, "volume": 52175.0}, {"date": "2017-08-08", "close": 0.51, "volume": 109760.0}, {"date": "2017-08-09", "close": 0.5026, "volume": 86036.0}, {"date": "2017-08-10", "close": 0.53, "volume": 284130.0}, {"date": "2017-08-11", "close": 0.5302, "volume": 89576.0}, {"date": "2017-08-14", "close": 0.5365, "volume": 43172.0}, {"date": "2017-08-15", "close": 0.51, "volume": 110281.0}, {"date": "2017-08-16", "close": 0.54, "volume": 68522.0}, {"date": "2017-08-17", "close": 0.58, "volume": 326054.0}, {"date": "2017-08-18", "close": 0.54, "volume": 191835.0}, {"date": "2017-08-21", "close": 0.5386, "volume": 104247.0}, {"date": "2017-08-22", "close": 0.5351, "volume": 25457.0}, {"date": "2017-08-23", "close": 0.5515, "volume": 112396.0}, {"date": "2017-08-24", "close": 0.524, "volume": 246110.0}, {"date": "2017-08-25", "close": 0.5352, "volume": 112452.0}, {"date": "2017-08-28", "close": 0.57, "volume": 300124.0}, {"date": "2017-08-29", "close": 0.613, "volume": 510848.0}, {"date": "2017-08-30", "close": 0.61, "volume": 203844.0}, {"date": "2017-08-31", "close": 0.61, "volume": 77788.0}, {"date": "2017-09-01", "close": 0.61, "volume": 145793.0}, {"date": "2017-09-05", "close": 0.6386, "volume": 202577.0}, {"date": "2017-09-06", "close": 0.6352, "volume": 252179.0}, {"date": "2017-09-07", "close": 0.65, "volume": 142476.0}, {"date": "2017-09-08", "close": 0.6203, "volume": 106205.0}, {"date": "2017-09-11", "close": 0.6155, "volume": 217579.0}, {"date": "2017-09-12", "close": 0.5855, "volume": 116562.0}, {"date": "2017-09-13", "close": 0.59, "volume": 102099.0}, {"date": "2017-09-14", "close": 0.581, "volume": 104510.0}, {"date": "2017-09-15", "close": 0.59, "volume": 177209.0}, {"date": "2017-09-18", "close": 0.57, "volume": 231667.0}, {"date": "2017-09-19", "close": 0.565, "volume": 143815.0}, {"date": "2017-09-20", "close": 0.59, "volume": 199479.0}, {"date": "2017-09-21", "close": 0.56, "volume": 118587.0}, {"date": "2017-09-22", "close": 0.55, "volume": 83464.0}, {"date": "2017-09-25", "close": 0.5515, "volume": 164967.0}, {"date": "2017-09-26", "close": 0.5515, "volume": 100324.0}, {"date": "2017-09-27", "close": 0.5528, "volume": 94879.0}, {"date": "2017-09-28", "close": 0.553, "volume": 97495.0}, {"date": "2017-09-29", "close": 0.5352, "volume": 143065.0}, {"date": "2017-10-02", "close": 0.5, "volume": 184096.0}, {"date": "2017-10-03", "close": 0.51, "volume": 155372.0}, {"date": "2017-10-04", "close": 0.51, "volume": 100776.0}, {"date": "2017-10-05", "close": 0.505, "volume": 76246.0}, {"date": "2017-10-06", "close": 0.53, "volume": 53808.0}, {"date": "2017-10-09", "close": 0.53, "volume": 86487.0}, {"date": "2017-10-10", "close": 0.52, "volume": 231816.0}, {"date": "2017-10-11", "close": 0.51, "volume": 135552.0}, {"date": "2017-10-12", "close": 0.53, "volume": 59988.0}, {"date": "2017-10-13", "close": 0.53, "volume": 83843.0}, {"date": "2017-10-16", "close": 0.5181, "volume": 56173.0}, {"date": "2017-10-17", "close": 0.5102, "volume": 104872.0}, {"date": "2017-10-18", "close": 0.51, "volume": 18791.0}, {"date": "2017-10-19", "close": 0.5101, "volume": 43214.0}, {"date": "2017-10-20", "close": 0.5101, "volume": 129305.0}, {"date": "2017-10-23", "close": 0.4845, "volume": 104110.0}, {"date": "2017-10-24", "close": 0.4705, "volume": 97431.0}, {"date": "2017-10-25", "close": 0.46, "volume": 72603.0}, {"date": "2017-10-26", "close": 0.44, "volume": 225804.0}, {"date": "2017-10-27", "close": 0.465, "volume": 133326.0}, {"date": "2017-10-30", "close": 0.4492, "volume": 98099.0}, {"date": "2017-10-31", "close": 0.4251, "volume": 135214.0}, {"date": "2017-11-01", "close": 0.4252, "volume": 81904.0}, {"date": "2017-11-02", "close": 0.429, "volume": 50164.0}, {"date": "2017-11-03", "close": 0.4104, "volume": 84709.0}, {"date": "2017-11-06", "close": 0.421, "volume": 83141.0}, {"date": "2017-11-07", "close": 0.439, "volume": 78903.0}, {"date": "2017-11-08", "close": 0.4328, "volume": 60554.0}, {"date": "2017-11-09", "close": 0.4342, "volume": 7670.0}, {"date": "2017-11-10", "close": 0.4234, "volume": 53889.0}, {"date": "2017-11-13", "close": 0.4176, "volume": 62113.0}, {"date": "2017-11-14", "close": 0.3889, "volume": 356896.0}, {"date": "2017-11-15", "close": 0.3758, "volume": 103012.0}, {"date": "2017-11-16", "close": 0.3749, "volume": 121443.0}, {"date": "2017-11-17", "close": 0.3799, "volume": 175592.0}, {"date": "2017-11-20", "close": 0.383, "volume": 135649.0}, {"date": "2017-11-21", "close": 0.375, "volume": 167892.0}, {"date": "2017-11-22", "close": 0.39, "volume": 72190.0}, {"date": "2017-11-24", "close": 0.3899, "volume": 75944.0}, {"date": "2017-11-27", "close": 0.37, "volume": 171142.0}, {"date": "2017-11-28", "close": 0.3763, "volume": 135782.0}, {"date": "2017-11-29", "close": 0.3756, "volume": 143750.0}, {"date": "2017-11-30", "close": 0.3749, "volume": 80475.0}, {"date": "2017-12-01", "close": 0.3521, "volume": 164396.0}, {"date": "2017-12-04", "close": 0.35, "volume": 168341.0}, {"date": "2017-12-05", "close": 0.34, "volume": 637085.0}, {"date": "2017-12-06", "close": 0.33, "volume": 135755.0}, {"date": "2017-12-07", "close": 0.306, "volume": 127833.0}, {"date": "2017-12-08", "close": 0.324, "volume": 166906.0}, {"date": "2017-12-11", "close": 0.33, "volume": 451046.0}, {"date": "2017-12-12", "close": 0.36, "volume": 352515.0}, {"date": "2017-12-13", "close": 0.3979, "volume": 983609.0}, {"date": "2017-12-14", "close": 0.373, "volume": 301148.0}, {"date": "2017-12-15", "close": 0.3881, "volume": 229367.0}, {"date": "2017-12-18", "close": 0.42, "volume": 472501.0}, {"date": "2017-12-19", "close": 0.425, "volume": 363630.0}, {"date": "2017-12-20", "close": 0.4191, "volume": 82882.0}, {"date": "2017-12-21", "close": 0.4323, "volume": 248445.0}, {"date": "2017-12-22", "close": 0.4875, "volume": 174061.0}, {"date": "2017-12-26", "close": 0.4875, "volume": 374690.0}, {"date": "2017-12-27", "close": 0.4429, "volume": 554464.0}, {"date": "2017-12-28", "close": 0.4432, "volume": 161999.0}, {"date": "2017-12-29", "close": 0.43, "volume": 230526.0}, {"date": "2018-01-02", "close": 0.4598, "volume": 152375.0}, {"date": "2018-01-03", "close": 0.4541, "volume": 85427.0}, {"date": "2018-01-04", "close": 0.47, "volume": 101502.0}, {"date": "2018-01-05", "close": 0.4452, "volume": 72018.0}, {"date": "2018-01-08", "close": 0.4399, "volume": 203085.0}, {"date": "2018-01-09", "close": 0.4148, "volume": 189947.0}, {"date": "2018-01-10", "close": 0.42, "volume": 78675.0}, {"date": "2018-01-11", "close": 0.425, "volume": 132474.0}, {"date": "2018-01-12", "close": 0.469, "volume": 286820.0}, {"date": "2018-01-16", "close": 0.45, "volume": 312123.0}, {"date": "2018-01-17", "close": 0.45, "volume": 76625.0}, {"date": "2018-01-18", "close": 0.4553, "volume": 113487.0}, {"date": "2018-01-19", "close": 0.458, "volume": 159589.0}, {"date": "2018-01-22", "close": 0.467, "volume": 141697.0}, {"date": "2018-01-23", "close": 0.4775, "volume": 93424.0}, {"date": "2018-01-24", "close": 0.52, "volume": 585086.0}, {"date": "2018-01-25", "close": 0.5108, "volume": 414288.0}, {"date": "2018-01-26", "close": 0.5249, "volume": 366907.0}, {"date": "2018-01-29", "close": 0.4742, "volume": 198216.0}, {"date": "2018-01-30", "close": 0.45, "volume": 89849.0}, {"date": "2018-01-31", "close": 0.519, "volume": 329755.0}, {"date": "2018-02-01", "close": 0.4784, "volume": 303819.0}, {"date": "2018-02-02", "close": 0.48, "volume": 262786.0}, {"date": "2018-02-05", "close": 0.5, "volume": 152642.0}, {"date": "2018-02-06", "close": 0.471, "volume": 133001.0}, {"date": "2018-02-07", "close": 0.4496, "volume": 117554.0}, {"date": "2018-02-08", "close": 0.48, "volume": 230820.0}, {"date": "2018-02-09", "close": 0.4543, "volume": 155626.0}, {"date": "2018-02-12", "close": 0.4799, "volume": 80343.0}, {"date": "2018-02-13", "close": 0.46, "volume": 107608.0}, {"date": "2018-02-14", "close": 0.5358, "volume": 389877.0}, {"date": "2018-02-15", "close": 0.5399, "volume": 237410.0}, {"date": "2018-02-16", "close": 0.512, "volume": 104287.0}, {"date": "2018-02-20", "close": 0.4903, "volume": 78772.0}, {"date": "2018-02-21", "close": 0.485, "volume": 85810.0}, {"date": "2018-02-22", "close": 0.4821, "volume": 117285.0}, {"date": "2018-02-23", "close": 0.4785, "volume": 103718.0}, {"date": "2018-02-26", "close": 0.4789, "volume": 39951.0}, {"date": "2018-02-27", "close": 0.455, "volume": 96804.0}, {"date": "2018-02-28", "close": 0.45, "volume": 273402.0}, {"date": "2018-03-01", "close": 0.468, "volume": 107853.0}, {"date": "2018-03-02", "close": 0.4439, "volume": 99879.0}, {"date": "2018-03-05", "close": 0.45, "volume": 111479.0}, {"date": "2018-03-06", "close": 0.45, "volume": 87262.0}, {"date": "2018-03-07", "close": 0.4509, "volume": 42201.0}, {"date": "2018-03-08", "close": 0.48, "volume": 95061.0}, {"date": "2018-03-09", "close": 0.465, "volume": 103889.0}, {"date": "2018-03-12", "close": 0.4695, "volume": 179979.0}, {"date": "2018-03-13", "close": 0.45, "volume": 72131.0}, {"date": "2018-03-14", "close": 0.46, "volume": 138693.0}, {"date": "2018-03-15", "close": 0.4602, "volume": 65788.0}, {"date": "2018-03-16", "close": 0.4667, "volume": 204499.0}, {"date": "2018-03-19", "close": 0.452, "volume": 107401.0}, {"date": "2018-03-20", "close": 0.46, "volume": 111997.0}, {"date": "2018-03-21", "close": 0.5, "volume": 354960.0}, {"date": "2018-03-22", "close": 0.488, "volume": 124786.0}, {"date": "2018-03-23", "close": 0.5575, "volume": 480687.0}, {"date": "2018-03-26", "close": 0.5401, "volume": 381815.0}, {"date": "2018-03-27", "close": 0.54, "volume": 120653.0}, {"date": "2018-03-28", "close": 0.5016, "volume": 15536530.0}, {"date": "2018-03-29", "close": 0.55, "volume": 57689.0}, {"date": "2018-04-02", "close": 0.5499, "volume": 168129.0}, {"date": "2018-04-03", "close": 0.53, "volume": 194971.0}, {"date": "2018-04-04", "close": 0.5201, "volume": 185835.0}, {"date": "2018-04-05", "close": 0.521, "volume": 137031.0}, {"date": "2018-04-06", "close": 0.5295, "volume": 42236.0}, {"date": "2018-04-09", "close": 0.5467, "volume": 165065.0}, {"date": "2018-04-10", "close": 0.6375, "volume": 908770.0}, {"date": "2018-04-11", "close": 0.74, "volume": 858211.0}, {"date": "2018-04-12", "close": 0.6871, "volume": 310414.0}, {"date": "2018-04-13", "close": 0.75, "volume": 577584.0}, {"date": "2018-04-16", "close": 0.721, "volume": 348008.0}, {"date": "2018-04-17", "close": 0.75, "volume": 255484.0}, {"date": "2018-04-18", "close": 0.71, "volume": 591561.0}, {"date": "2018-04-19", "close": 0.718, "volume": 92479.0}, {"date": "2018-04-20", "close": 0.69, "volume": 181010.0}, {"date": "2018-04-23", "close": 0.618, "volume": 390877.0}, {"date": "2018-04-24", "close": 0.665, "volume": 309306.0}, {"date": "2018-04-25", "close": 0.6401, "volume": 261618.0}, {"date": "2018-04-26", "close": 0.656, "volume": 205585.0}, {"date": "2018-04-27", "close": 0.6501, "volume": 193875.0}, {"date": "2018-04-30", "close": 0.62, "volume": 182630.0}, {"date": "2018-05-01", "close": 0.61, "volume": 233059.0}, {"date": "2018-05-02", "close": 0.6107, "volume": 155534.0}, {"date": "2018-05-03", "close": 0.615, "volume": 267001.0}, {"date": "2018-05-04", "close": 0.63, "volume": 162174.0}, {"date": "2018-05-07", "close": 0.6399, "volume": 148781.0}, {"date": "2018-05-08", "close": 0.6469, "volume": 148237.0}, {"date": "2018-05-09", "close": 0.6252, "volume": 142257.0}, {"date": "2018-05-10", "close": 0.648, "volume": 159022.0}, {"date": "2018-05-11", "close": 0.63, "volume": 118423.0}, {"date": "2018-05-14", "close": 0.6586, "volume": 109913.0}, {"date": "2018-05-15", "close": 0.63, "volume": 64546.0}, {"date": "2018-05-16", "close": 0.6412, "volume": 144311.0}, {"date": "2018-05-17", "close": 0.6501, "volume": 84312.0}, {"date": "2018-05-18", "close": 0.6895, "volume": 172133.0}, {"date": "2018-05-21", "close": 0.6895, "volume": 161809.0}, {"date": "2018-05-22", "close": 0.69, "volume": 89779.0}, {"date": "2018-05-23", "close": 0.6802, "volume": 112505.0}, {"date": "2018-05-24", "close": 0.7, "volume": 223793.0}, {"date": "2018-05-25", "close": 0.7, "volume": 217969.0}, {"date": "2018-05-29", "close": 0.7199, "volume": 214898.0}, {"date": "2018-05-30", "close": 0.71, "volume": 122099.0}, {"date": "2018-05-31", "close": 0.7242, "volume": 86106.0}, {"date": "2018-06-01", "close": 0.69, "volume": 70256.0}, {"date": "2018-06-04", "close": 0.67, "volume": 123980.0}, {"date": "2018-06-05", "close": 0.64, "volume": 483536.0}, {"date": "2018-06-06", "close": 0.5601, "volume": 452958.0}, {"date": "2018-06-07", "close": 0.5528, "volume": 130132.0}, {"date": "2018-06-08", "close": 0.5811, "volume": 292848.0}, {"date": "2018-06-11", "close": 0.6012, "volume": 349741.0}, {"date": "2018-06-12", "close": 0.599, "volume": 281781.0}, {"date": "2018-06-13", "close": 0.5939, "volume": 315738.0}, {"date": "2018-06-14", "close": 0.5855, "volume": 204768.0}, {"date": "2018-06-15", "close": 0.55, "volume": 357857.0}, {"date": "2018-06-18", "close": 0.5302, "volume": 154151.0}, {"date": "2018-06-19", "close": 0.545, "volume": 344293.0}, {"date": "2018-06-20", "close": 0.5369, "volume": 177721.0}, {"date": "2018-06-21", "close": 0.5225, "volume": 51329.0}, {"date": "2018-06-22", "close": 0.54, "volume": 93587.0}, {"date": "2018-06-25", "close": 0.524, "volume": 104971.0}, {"date": "2018-06-26", "close": 0.54, "volume": 147609.0}, {"date": "2018-06-27", "close": 0.5205, "volume": 41549.0}, {"date": "2018-06-28", "close": 0.5009, "volume": 129785.0}, {"date": "2018-06-29", "close": 0.53, "volume": 338160.0}, {"date": "2018-07-02", "close": 0.53, "volume": 156709.0}, {"date": "2018-07-03", "close": 0.547, "volume": 88639.0}, {"date": "2018-07-05", "close": 0.5551, "volume": 93043.0}, {"date": "2018-07-06", "close": 0.59, "volume": 92966.0}, {"date": "2018-07-09", "close": 0.57, "volume": 106776.0}, {"date": "2018-07-10", "close": 0.575, "volume": 87838.0}, {"date": "2018-07-11", "close": 0.539, "volume": 229355.0}, {"date": "2018-07-12", "close": 0.5202, "volume": 51861.0}, {"date": "2018-07-13", "close": 0.5275, "volume": 62253.0}, {"date": "2018-07-16", "close": 0.503, "volume": 90877.0}, {"date": "2018-07-17", "close": 0.49, "volume": 154627.0}, {"date": "2018-07-18", "close": 0.48, "volume": 84633.0}, {"date": "2018-07-19", "close": 0.4873, "volume": 29650.0}, {"date": "2018-07-20", "close": 0.5113, "volume": 73996.0}, {"date": "2018-07-23", "close": 0.5, "volume": 98354.0}, {"date": "2018-07-24", "close": 0.505, "volume": 63731.0}, {"date": "2018-07-25", "close": 0.5224, "volume": 49186.0}, {"date": "2018-07-26", "close": 0.4763, "volume": 274829.0}, {"date": "2018-07-27", "close": 0.4655, "volume": 78054.0}, {"date": "2018-07-30", "close": 0.451, "volume": 59941.0}, {"date": "2018-07-31", "close": 0.4799, "volume": 74709.0}, {"date": "2018-08-01", "close": 0.4905, "volume": 135323.0}, {"date": "2018-08-02", "close": 0.46, "volume": 102102.0}, {"date": "2018-08-03", "close": 0.4892, "volume": 34186.0}, {"date": "2018-08-06", "close": 0.4892, "volume": 30466.0}, {"date": "2018-08-07", "close": 0.4677, "volume": 59947.0}, {"date": "2018-08-08", "close": 0.48, "volume": 14870.0}, {"date": "2018-08-09", "close": 0.4948, "volume": 58315.0}, {"date": "2018-08-10", "close": 0.4708, "volume": 48208.0}, {"date": "2018-08-13", "close": 0.46, "volume": 33108.0}, {"date": "2018-08-14", "close": 0.48, "volume": 33201.0}, {"date": "2018-08-15", "close": 0.44, "volume": 344908.0}, {"date": "2018-08-16", "close": 0.4222, "volume": 147010.0}, {"date": "2018-08-17", "close": 0.4781, "volume": 148847.0}, {"date": "2018-08-20", "close": 0.48, "volume": 106199.0}, {"date": "2018-08-21", "close": 0.46, "volume": 61373.0}, {"date": "2018-08-22", "close": 0.4775, "volume": 28245.0}, {"date": "2018-08-23", "close": 0.4525, "volume": 63292.0}, {"date": "2018-08-24", "close": 0.474, "volume": 96166.0}, {"date": "2018-08-27", "close": 0.4746, "volume": 66868.0}, {"date": "2018-08-28", "close": 0.4775, "volume": 46507.0}, {"date": "2018-08-29", "close": 0.488, "volume": 81139.0}, {"date": "2018-08-30", "close": 0.4689, "volume": 42029.0}, {"date": "2018-08-31", "close": 0.461, "volume": 28108.0}, {"date": "2018-09-04", "close": 0.4698, "volume": 47592.0}, {"date": "2018-09-05", "close": 0.4509, "volume": 135677.0}, {"date": "2018-09-06", "close": 0.45, "volume": 23904.0}, {"date": "2018-09-07", "close": 0.4334, "volume": 72672.0}, {"date": "2018-09-10", "close": 0.435, "volume": 31259.0}, {"date": "2018-09-11", "close": 0.425, "volume": 22118.0}, {"date": "2018-09-12", "close": 0.4578, "volume": 77097.0}, {"date": "2018-09-13", "close": 0.4809, "volume": 160505.0}, {"date": "2018-09-14", "close": 0.4899, "volume": 64423.0}, {"date": "2018-09-17", "close": 0.4621, "volume": 98984.0}, {"date": "2018-09-18", "close": 0.46, "volume": 90217.0}, {"date": "2018-09-19", "close": 0.457, "volume": 62454.0}, {"date": "2018-09-20", "close": 0.4378, "volume": 113909.0}, {"date": "2018-09-21", "close": 0.4221, "volume": 200464.0}, {"date": "2018-09-24", "close": 0.4222, "volume": 68735.0}, {"date": "2018-09-25", "close": 0.4379, "volume": 42274.0}, {"date": "2018-09-26", "close": 0.4056, "volume": 55568.0}, {"date": "2018-09-27", "close": 0.3905, "volume": 65954.0}, {"date": "2018-09-28", "close": 0.4777, "volume": 216401.0}, {"date": "2018-10-01", "close": 0.4643, "volume": 47222.0}, {"date": "2018-10-02", "close": 0.4501, "volume": 25667.0}, {"date": "2018-10-03", "close": 0.4329, "volume": 50528.0}, {"date": "2018-10-04", "close": 0.435, "volume": 61616.0}, {"date": "2018-10-05", "close": 0.5498, "volume": 404326.0}, {"date": "2018-10-08", "close": 0.5498, "volume": 213065.0}, {"date": "2018-10-09", "close": 0.5574, "volume": 199976.0}, {"date": "2018-10-10", "close": 0.576, "volume": 148004.0}, {"date": "2018-10-11", "close": 0.64, "volume": 423954.0}, {"date": "2018-10-12", "close": 0.5999, "volume": 144747.0}, {"date": "2018-10-15", "close": 0.65, "volume": 522828.0}, {"date": "2018-10-16", "close": 0.6, "volume": 95139.0}, {"date": "2018-10-17", "close": 0.5734, "volume": 46584.0}, {"date": "2018-10-18", "close": 0.53, "volume": 176037.0}, {"date": "2018-10-19", "close": 0.5375, "volume": 182489.0}, {"date": "2018-10-22", "close": 0.5169, "volume": 47064.0}, {"date": "2018-10-23", "close": 0.575, "volume": 83656.0}, {"date": "2018-10-24", "close": 0.5538, "volume": 60031.0}, {"date": "2018-10-25", "close": 0.55, "volume": 26730.0}, {"date": "2018-10-26", "close": 0.5301, "volume": 73971.0}, {"date": "2018-10-29", "close": 0.5319, "volume": 40572.0}, {"date": "2018-10-30", "close": 0.5, "volume": 82274.0}, {"date": "2018-10-31", "close": 0.475, "volume": 110242.0}, {"date": "2018-11-01", "close": 0.481, "volume": 155031.0}, {"date": "2018-11-02", "close": 0.51, "volume": 113900.0}, {"date": "2018-11-05", "close": 0.4798, "volume": 14932.0}, {"date": "2018-11-06", "close": 0.4939, "volume": 40241.0}, {"date": "2018-11-07", "close": 0.47, "volume": 71293.0}, {"date": "2018-11-08", "close": 0.44, "volume": 116668.0}, {"date": "2018-11-09", "close": 0.415, "volume": 157596.0}, {"date": "2018-11-12", "close": 0.3999, "volume": 169023.0}, {"date": "2018-11-13", "close": 0.38, "volume": 281522.0}, {"date": "2018-11-14", "close": 0.4134, "volume": 109293.0}, {"date": "2018-11-15", "close": 0.39, "volume": 56023.0}, {"date": "2018-11-16", "close": 0.4192, "volume": 93608.0}, {"date": "2018-11-19", "close": 0.4109, "volume": 57622.0}, {"date": "2018-11-20", "close": 0.4055, "volume": 62179.0}, {"date": "2018-11-21", "close": 0.4, "volume": 19794.0}, {"date": "2018-11-23", "close": 0.3954, "volume": 28704.0}, {"date": "2018-11-26", "close": 0.38, "volume": 50302.0}, {"date": "2018-11-27", "close": 0.3559, "volume": 215366.0}, {"date": "2018-11-28", "close": 0.376, "volume": 52583.0}, {"date": "2018-11-29", "close": 0.3759, "volume": 27044.0}, {"date": "2018-11-30", "close": 0.39, "volume": 22607.0}, {"date": "2018-12-03", "close": 0.4119, "volume": 43091.0}, {"date": "2018-12-04", "close": 0.3955, "volume": 34652.0}, {"date": "2018-12-06", "close": 0.401, "volume": 45697.0}, {"date": "2018-12-07", "close": 0.4046, "volume": 118636.0}, {"date": "2018-12-10", "close": 0.4248, "volume": 70751.0}, {"date": "2018-12-11", "close": 0.4135, "volume": 34533.0}, {"date": "2018-12-12", "close": 0.4049, "volume": 33700.0}, {"date": "2018-12-13", "close": 0.4126, "volume": 6844.0}, {"date": "2018-12-14", "close": 0.405, "volume": 60248.0}, {"date": "2018-12-17", "close": 0.425, "volume": 157091.0}, {"date": "2018-12-18", "close": 0.4698, "volume": 174325.0}, {"date": "2018-12-19", "close": 0.4588, "volume": 122064.0}, {"date": "2018-12-20", "close": 0.4999, "volume": 198209.0}, {"date": "2018-12-21", "close": 0.4709, "volume": 70355.0}, {"date": "2018-12-24", "close": 0.511, "volume": 78538.0}, {"date": "2018-12-26", "close": 0.511, "volume": 61648.0}, {"date": "2018-12-27", "close": 0.51, "volume": 63999.0}, {"date": "2018-12-28", "close": 0.4898, "volume": 37866.0}, {"date": "2018-12-31", "close": 0.5195, "volume": 43745.0}, {"date": "2019-01-02", "close": 0.52, "volume": 59927.0}, {"date": "2019-01-03", "close": 0.5689, "volume": 288882.0}, {"date": "2019-01-04", "close": 0.5555, "volume": 89387.0}, {"date": "2019-01-07", "close": 0.58, "volume": 97262.0}, {"date": "2019-01-08", "close": 0.5727, "volume": 59342.0}, {"date": "2019-01-09", "close": 0.5681, "volume": 106765.0}, {"date": "2019-01-10", "close": 0.5452, "volume": 174247.0}, {"date": "2019-01-11", "close": 0.5105, "volume": 195071.0}, {"date": "2019-01-14", "close": 0.5074, "volume": 45438.0}, {"date": "2019-01-15", "close": 0.491, "volume": 32342.0}, {"date": "2019-01-16", "close": 0.5199, "volume": 77104.0}, {"date": "2019-01-17", "close": 0.53, "volume": 377631.0}, {"date": "2019-01-18", "close": 0.52, "volume": 88181.0}, {"date": "2019-01-22", "close": 0.5273, "volume": 32831.0}, {"date": "2019-01-23", "close": 0.5075, "volume": 91123.0}, {"date": "2019-01-24", "close": 0.523, "volume": 16837.0}, {"date": "2019-01-25", "close": 0.5702, "volume": 209396.0}, {"date": "2019-01-28", "close": 0.593, "volume": 143752.0}, {"date": "2019-01-29", "close": 0.6131, "volume": 331633.0}, {"date": "2019-01-30", "close": 0.6422, "volume": 133214.0}, {"date": "2019-01-31", "close": 0.6161, "volume": 269443.0}, {"date": "2019-02-01", "close": 0.5913, "volume": 26095.0}, {"date": "2019-02-04", "close": 0.5994, "volume": 148697.0}, {"date": "2019-02-05", "close": 0.5749, "volume": 87052.0}, {"date": "2019-02-06", "close": 0.57, "volume": 79214.0}, {"date": "2019-02-07", "close": 0.6, "volume": 47304.0}, {"date": "2019-02-08", "close": 0.5982, "volume": 28277.0}, {"date": "2019-02-11", "close": 0.5677, "volume": 56795.0}, {"date": "2019-02-12", "close": 0.6198, "volume": 169875.0}, {"date": "2019-02-13", "close": 0.601, "volume": 67765.0}, {"date": "2019-02-14", "close": 0.5847, "volume": 45217.0}, {"date": "2019-02-15", "close": 0.585, "volume": 89108.0}, {"date": "2019-02-19", "close": 0.6274, "volume": 216777.0}, {"date": "2019-02-20", "close": 0.59, "volume": 277057.0}, {"date": "2019-02-21", "close": 0.6, "volume": 73090.0}, {"date": "2019-02-22", "close": 0.618, "volume": 200525.0}, {"date": "2019-02-25", "close": 0.5801, "volume": 256122.0}, {"date": "2019-02-26", "close": 0.6, "volume": 78766.0}, {"date": "2019-02-27", "close": 0.6, "volume": 92786.0}, {"date": "2019-02-28", "close": 0.5674, "volume": 152318.0}, {"date": "2019-03-01", "close": 0.57, "volume": 220873.0}, {"date": "2019-03-04", "close": 0.548, "volume": 169283.0}, {"date": "2019-03-05", "close": 0.56, "volume": 73179.0}, {"date": "2019-03-06", "close": 0.53, "volume": 114467.0}, {"date": "2019-03-07", "close": 0.5381, "volume": 48886.0}, {"date": "2019-03-08", "close": 0.565, "volume": 90599.0}, {"date": "2019-03-11", "close": 0.5502, "volume": 103843.0}, {"date": "2019-03-12", "close": 0.561, "volume": 159702.0}, {"date": "2019-03-13", "close": 0.5655, "volume": 228262.0}, {"date": "2019-03-14", "close": 0.5429, "volume": 209703.0}, {"date": "2019-03-15", "close": 0.57, "volume": 139090.0}, {"date": "2019-03-18", "close": 0.5283, "volume": 164188.0}, {"date": "2019-03-19", "close": 0.5, "volume": 163503.0}, {"date": "2019-03-20", "close": 0.54, "volume": 267159.0}, {"date": "2019-03-21", "close": 0.5237, "volume": 138599.0}, {"date": "2019-03-22", "close": 0.5207, "volume": 26448.0}, {"date": "2019-03-25", "close": 0.5535, "volume": 134140.0}, {"date": "2019-03-26", "close": 0.5533, "volume": 96458.0}, {"date": "2019-03-27", "close": 0.5514, "volume": 41816.0}, {"date": "2019-03-28", "close": 0.509, "volume": 111852.0}, {"date": "2019-03-29", "close": 0.5316, "volume": 48490.0}, {"date": "2019-04-01", "close": 0.5062, "volume": 136888.0}, {"date": "2019-04-02", "close": 0.5033, "volume": 40063.0}, {"date": "2019-04-03", "close": 0.5028, "volume": 45246.0}, {"date": "2019-04-04", "close": 0.5099, "volume": 73433.0}, {"date": "2019-04-05", "close": 0.4989, "volume": 113158.0}, {"date": "2019-04-08", "close": 0.5053, "volume": 313537.0}, {"date": "2019-04-09", "close": 0.524, "volume": 67229.0}, {"date": "2019-04-10", "close": 0.5019, "volume": 202252.0}, {"date": "2019-04-11", "close": 0.4639, "volume": 304086.0}, {"date": "2019-04-12", "close": 0.48, "volume": 91678.0}, {"date": "2019-04-15", "close": 0.477, "volume": 73010.0}, {"date": "2019-04-16", "close": 0.47, "volume": 26982.0}, {"date": "2019-04-17", "close": 0.47, "volume": 34048.0}, {"date": "2019-04-18", "close": 0.488, "volume": 22253.0}, {"date": "2019-04-22", "close": 0.48, "volume": 30824.0}, {"date": "2019-04-23", "close": 0.475, "volume": 12748.0}, {"date": "2019-04-24", "close": 0.4651, "volume": 36309.0}, {"date": "2019-04-25", "close": 0.4677, "volume": 16907.0}, {"date": "2019-04-26", "close": 0.485, "volume": 109683.0}, {"date": "2019-04-29", "close": 0.47, "volume": 46120.0}, {"date": "2019-04-30", "close": 0.4603, "volume": 23310.0}, {"date": "2019-05-01", "close": 0.4626, "volume": 43451.0}, {"date": "2019-05-02", "close": 0.4689, "volume": 56455.0}, {"date": "2019-05-03", "close": 0.4768, "volume": 61745.0}, {"date": "2019-05-06", "close": 0.48, "volume": 37223.0}, {"date": "2019-05-07", "close": 0.4819, "volume": 40815.0}, {"date": "2019-05-08", "close": 0.48, "volume": 22048.0}, {"date": "2019-05-09", "close": 0.4701, "volume": 40235.0}, {"date": "2019-05-10", "close": 0.4682, "volume": 46941.0}, {"date": "2019-05-13", "close": 0.4805, "volume": 70473.0}, {"date": "2019-05-14", "close": 0.4909, "volume": 9065.0}, {"date": "2019-05-15", "close": 0.462, "volume": 38223.0}, {"date": "2019-05-16", "close": 0.456, "volume": 39424.0}, {"date": "2019-05-17", "close": 0.4588, "volume": 12707.0}, {"date": "2019-05-20", "close": 0.4588, "volume": 50917.0}, {"date": "2019-05-21", "close": 0.4582, "volume": 116429.0}, {"date": "2019-05-22", "close": 0.4437, "volume": 50481.0}, {"date": "2019-05-23", "close": 0.47, "volume": 10512.0}, {"date": "2019-05-24", "close": 0.455, "volume": 6877.0}, {"date": "2019-05-28", "close": 0.4575, "volume": 9305.0}, {"date": "2019-05-29", "close": 0.5, "volume": 88269.0}, {"date": "2019-05-30", "close": 0.4899, "volume": 21352.0}, {"date": "2019-05-31", "close": 0.4999, "volume": 69319.0}, {"date": "2019-06-03", "close": 0.491, "volume": 49545.0}, {"date": "2019-06-04", "close": 0.49, "volume": 60591.0}, {"date": "2019-06-05", "close": 0.4938, "volume": 67034.0}, {"date": "2019-06-06", "close": 0.485, "volume": 56385.0}, {"date": "2019-06-07", "close": 0.52, "volume": 117384.0}, {"date": "2019-06-10", "close": 0.5025, "volume": 7894.0}, {"date": "2019-06-11", "close": 0.5, "volume": 55719.0}, {"date": "2019-06-12", "close": 0.519, "volume": 70715.0}, {"date": "2019-06-13", "close": 0.5, "volume": 44459.0}, {"date": "2019-06-14", "close": 0.52, "volume": 112909.0}, {"date": "2019-06-17", "close": 0.54, "volume": 132238.0}, {"date": "2019-06-18", "close": 0.5117, "volume": 132082.0}, {"date": "2019-06-19", "close": 0.55, "volume": 53505.0}, {"date": "2019-06-20", "close": 0.5847, "volume": 514183.0}, {"date": "2019-06-21", "close": 0.575, "volume": 125797.0}, {"date": "2019-06-24", "close": 0.5861, "volume": 264794.0}, {"date": "2019-06-25", "close": 0.5939, "volume": 121422.0}, {"date": "2019-06-26", "close": 0.5699, "volume": 38327.0}, {"date": "2019-06-27", "close": 0.57, "volume": 51805.0}, {"date": "2019-06-28", "close": 0.595, "volume": 159191.0}, {"date": "2019-07-01", "close": 0.595, "volume": 160175.0}, {"date": "2019-07-02", "close": 0.5957, "volume": 146425.0}, {"date": "2019-07-03", "close": 0.5998, "volume": 110427.0}, {"date": "2019-07-05", "close": 0.5939, "volume": 64181.0}, {"date": "2019-07-08", "close": 0.5882, "volume": 106627.0}, {"date": "2019-07-09", "close": 0.572, "volume": 82694.0}, {"date": "2019-07-10", "close": 0.5976, "volume": 77434.0}, {"date": "2019-07-11", "close": 0.5799, "volume": 17945.0}, {"date": "2019-07-12", "close": 0.5406, "volume": 107640.0}, {"date": "2019-07-15", "close": 0.5454, "volume": 60875.0}, {"date": "2019-07-16", "close": 0.5463, "volume": 33873.0}, {"date": "2019-07-17", "close": 0.5771, "volume": 130913.0}, {"date": "2019-07-18", "close": 0.6257, "volume": 453699.0}, {"date": "2019-07-19", "close": 0.6058, "volume": 160917.0}, {"date": "2019-07-22", "close": 0.63, "volume": 204556.0}, {"date": "2019-07-23", "close": 0.6218, "volume": 110468.0}, {"date": "2019-07-24", "close": 0.615, "volume": 74956.0}, {"date": "2019-07-25", "close": 0.56, "volume": 75674.0}, {"date": "2019-07-26", "close": 0.612, "volume": 162158.0}, {"date": "2019-07-29", "close": 0.5802, "volume": 27938.0}, {"date": "2019-07-30", "close": 0.62, "volume": 83513.0}, {"date": "2019-07-31", "close": 0.5998, "volume": 238599.0}, {"date": "2019-08-01", "close": 0.5999, "volume": 93974.0}, {"date": "2019-08-02", "close": 0.6362, "volume": 117589.0}, {"date": "2019-08-05", "close": 0.6362, "volume": 347474.0}, {"date": "2019-08-06", "close": 0.6212, "volume": 76909.0}, {"date": "2019-08-07", "close": 0.6437, "volume": 290530.0}, {"date": "2019-08-08", "close": 0.6538, "volume": 153080.0}, {"date": "2019-08-09", "close": 0.6504, "volume": 122375.0}, {"date": "2019-08-12", "close": 0.6967, "volume": 245510.0}, {"date": "2019-08-13", "close": 0.63, "volume": 349392.0}, {"date": "2019-08-14", "close": 0.62, "volume": 106861.0}, {"date": "2019-08-15", "close": 0.639, "volume": 66273.0}, {"date": "2019-08-16", "close": 0.6189, "volume": 99207.0}, {"date": "2019-08-19", "close": 0.6194, "volume": 133283.0}, {"date": "2019-08-20", "close": 0.6297, "volume": 44196.0}, {"date": "2019-08-21", "close": 0.62, "volume": 127774.0}, {"date": "2019-08-22", "close": 0.62, "volume": 29356.0}, {"date": "2019-08-23", "close": 0.6063, "volume": 399556.0}, {"date": "2019-08-26", "close": 0.6148, "volume": 140588.0}, {"date": "2019-08-27", "close": 0.6291, "volume": 419618.0}, {"date": "2019-08-28", "close": 0.6078, "volume": 327593.0}, {"date": "2019-08-29", "close": 0.61, "volume": 84962.0}, {"date": "2019-08-30", "close": 0.5652, "volume": 256933.0}, {"date": "2019-09-03", "close": 0.5992, "volume": 183216.0}, {"date": "2019-09-04", "close": 0.5741, "volume": 339877.0}, {"date": "2019-09-05", "close": 0.5578, "volume": 127718.0}, {"date": "2019-09-06", "close": 0.5401, "volume": 181614.0}, {"date": "2019-09-09", "close": 0.5277, "volume": 125036.0}, {"date": "2019-09-10", "close": 0.55, "volume": 55854.0}, {"date": "2019-09-11", "close": 0.5451, "volume": 81082.0}, {"date": "2019-09-12", "close": 0.5399, "volume": 98358.0}, {"date": "2019-09-13", "close": 0.53, "volume": 99667.0}, {"date": "2019-09-16", "close": 0.5295, "volume": 71582.0}, {"date": "2019-09-17", "close": 0.5501, "volume": 83636.0}, {"date": "2019-09-18", "close": 0.5398, "volume": 214379.0}, {"date": "2019-09-19", "close": 0.525, "volume": 122614.0}, {"date": "2019-09-20", "close": 0.5114, "volume": 220055.0}, {"date": "2019-09-23", "close": 0.5339, "volume": 92684.0}, {"date": "2019-09-24", "close": 0.523, "volume": 90218.0}, {"date": "2019-09-25", "close": 0.5289, "volume": 51256.0}, {"date": "2019-09-26", "close": 0.5349, "volume": 65884.0}, {"date": "2019-09-27", "close": 0.524, "volume": 106106.0}, {"date": "2019-09-30", "close": 0.5201, "volume": 123067.0}, {"date": "2019-10-01", "close": 0.5574, "volume": 154913.0}, {"date": "2019-10-02", "close": 0.5499, "volume": 128781.0}, {"date": "2019-10-03", "close": 0.5514, "volume": 67616.0}, {"date": "2019-10-04", "close": 0.534, "volume": 44752.0}, {"date": "2019-10-07", "close": 0.5776, "volume": 36086.0}, {"date": "2019-10-08", "close": 0.58, "volume": 21797.0}, {"date": "2019-10-09", "close": 0.5788, "volume": 34867.0}, {"date": "2019-10-10", "close": 0.551, "volume": 90754.0}, {"date": "2019-10-11", "close": 0.5301, "volume": 106350.0}, {"date": "2019-10-14", "close": 0.5397, "volume": 11762.0}, {"date": "2019-10-15", "close": 0.5164, "volume": 44881.0}, {"date": "2019-10-16", "close": 0.5101, "volume": 69875.0}, {"date": "2019-10-17", "close": 0.5199, "volume": 17466.0}, {"date": "2019-10-18", "close": 0.5174, "volume": 6647.0}, {"date": "2019-10-21", "close": 0.54, "volume": 172641.0}, {"date": "2019-10-22", "close": 0.5363, "volume": 182473.0}, {"date": "2019-10-23", "close": 0.5541, "volume": 98561.0}, {"date": "2019-10-24", "close": 0.5502, "volume": 54383.0}, {"date": "2019-10-25", "close": 0.565, "volume": 131808.0}, {"date": "2019-10-28", "close": 0.544, "volume": 34224.0}, {"date": "2019-10-29", "close": 0.5348, "volume": 55023.0}, {"date": "2019-10-30", "close": 0.5346, "volume": 24000.0}, {"date": "2019-10-31", "close": 0.5535, "volume": 119570.0}, {"date": "2019-11-01", "close": 0.5472, "volume": 66329.0}, {"date": "2019-11-04", "close": 0.578, "volume": 92933.0}, {"date": "2019-11-05", "close": 0.5478, "volume": 62460.0}, {"date": "2019-11-06", "close": 0.5557, "volume": 39948.0}, {"date": "2019-11-07", "close": 0.53, "volume": 49455.0}, {"date": "2019-11-08", "close": 0.52, "volume": 35702.0}, {"date": "2019-11-11", "close": 0.5313, "volume": 64511.0}, {"date": "2019-11-12", "close": 0.5101, "volume": 96147.0}, {"date": "2019-11-13", "close": 0.5101, "volume": 73091.0}, {"date": "2019-11-14", "close": 0.5108, "volume": 205457.0}, {"date": "2019-11-15", "close": 0.505, "volume": 124283.0}, {"date": "2019-11-18", "close": 0.5, "volume": 49155.0}, {"date": "2019-11-19", "close": 0.5003, "volume": 51559.0}, {"date": "2019-11-20", "close": 0.5071, "volume": 81494.0}, {"date": "2019-11-21", "close": 0.5001, "volume": 103102.0}, {"date": "2019-11-22", "close": 0.5129, "volume": 63132.0}, {"date": "2019-11-25", "close": 0.5099, "volume": 176762.0}, {"date": "2019-11-26", "close": 0.5204, "volume": 72717.0}, {"date": "2019-11-27", "close": 0.5104, "volume": 27280.0}, {"date": "2019-11-29", "close": 0.53, "volume": 47998.0}, {"date": "2019-12-02", "close": 0.5274, "volume": 46107.0}, {"date": "2019-12-03", "close": 0.5405, "volume": 111883.0}, {"date": "2019-12-04", "close": 0.5261, "volume": 161912.0}, {"date": "2019-12-05", "close": 0.5323, "volume": 42666.0}, {"date": "2019-12-06", "close": 0.5395, "volume": 112652.0}, {"date": "2019-12-09", "close": 0.513, "volume": 88652.0}, {"date": "2019-12-10", "close": 0.513, "volume": 63656.0}, {"date": "2019-12-11", "close": 0.523, "volume": 62915.0}, {"date": "2019-12-12", "close": 0.5289, "volume": 24121.0}, {"date": "2019-12-13", "close": 0.5289, "volume": 58681.0}, {"date": "2019-12-16", "close": 0.526, "volume": 54167.0}, {"date": "2019-12-17", "close": 0.5198, "volume": 17103.0}, {"date": "2019-12-18", "close": 0.5169, "volume": 21638.0}, {"date": "2019-12-19", "close": 0.5091, "volume": 96595.0}, {"date": "2019-12-20", "close": 0.5077, "volume": 46296.0}, {"date": "2019-12-23", "close": 0.5079, "volume": 144224.0}, {"date": "2019-12-24", "close": 0.5446, "volume": 140890.0}, {"date": "2019-12-26", "close": 0.5446, "volume": 319803.0}, {"date": "2019-12-27", "close": 0.543, "volume": 95351.0}, {"date": "2019-12-30", "close": 0.5428, "volume": 96003.0}, {"date": "2019-12-31", "close": 0.5398, "volume": 175830.0}, {"date": "2020-01-02", "close": 0.538, "volume": 116910.0}, {"date": "2020-01-03", "close": 0.5489, "volume": 122085.0}, {"date": "2020-01-06", "close": 0.5599, "volume": 159687.0}, {"date": "2020-01-07", "close": 0.5598, "volume": 68475.0}, {"date": "2020-01-08", "close": 0.5482, "volume": 304356.0}, {"date": "2020-01-09", "close": 0.5442, "volume": 57949.0}, {"date": "2020-01-10", "close": 0.5498, "volume": 93588.0}, {"date": "2020-01-13", "close": 0.5409, "volume": 45884.0}, {"date": "2020-01-14", "close": 0.526, "volume": 74506.0}, {"date": "2020-01-15", "close": 0.54, "volume": 150781.0}, {"date": "2020-01-16", "close": 0.55, "volume": 199148.0}, {"date": "2020-01-17", "close": 0.5449, "volume": 37038.0}, {"date": "2020-01-21", "close": 0.5483, "volume": 130882.0}, {"date": "2020-01-22", "close": 0.5275, "volume": 206032.0}, {"date": "2020-01-23", "close": 0.52, "volume": 63006.0}, {"date": "2020-01-24", "close": 0.5414, "volume": 236021.0}, {"date": "2020-01-27", "close": 0.515, "volume": 155180.0}, {"date": "2020-01-28", "close": 0.515, "volume": 22343.0}, {"date": "2020-01-29", "close": 0.5284, "volume": 59787.0}, {"date": "2020-01-30", "close": 0.5549, "volume": 116096.0}, {"date": "2020-01-31", "close": 0.546, "volume": 76541.0}, {"date": "2020-02-03", "close": 0.56, "volume": 173425.0}, {"date": "2020-02-04", "close": 0.5365, "volume": 109703.0}, {"date": "2020-02-05", "close": 0.5271, "volume": 158119.0}, {"date": "2020-02-06", "close": 0.5265, "volume": 67928.0}, {"date": "2020-02-07", "close": 0.543, "volume": 116976.0}, {"date": "2020-02-10", "close": 0.55, "volume": 51154.0}, {"date": "2020-02-11", "close": 0.53, "volume": 60694.0}, {"date": "2020-02-12", "close": 0.54, "volume": 107680.0}, {"date": "2020-02-13", "close": 0.5261, "volume": 60120.0}, {"date": "2020-02-14", "close": 0.52, "volume": 57472.0}, {"date": "2020-02-18", "close": 0.525, "volume": 158767.0}, {"date": "2020-02-19", "close": 0.53, "volume": 120308.0}, {"date": "2020-02-20", "close": 0.536, "volume": 78360.0}, {"date": "2020-02-21", "close": 0.5505, "volume": 280705.0}, {"date": "2020-02-24", "close": 0.5621, "volume": 553584.0}, {"date": "2020-02-25", "close": 0.52, "volume": 159266.0}, {"date": "2020-02-26", "close": 0.5349, "volume": 125245.0}, {"date": "2020-02-27", "close": 0.5062, "volume": 360455.0}, {"date": "2020-02-28", "close": 0.4512, "volume": 677651.0}, {"date": "2020-03-02", "close": 0.4611, "volume": 246719.0}, {"date": "2020-03-03", "close": 0.5078, "volume": 285670.0}, {"date": "2020-03-04", "close": 0.5061, "volume": 56015.0}, {"date": "2020-03-05", "close": 0.49, "volume": 120784.0}, {"date": "2020-03-06", "close": 0.4753, "volume": 221488.0}, {"date": "2020-03-09", "close": 0.4204, "volume": 395761.0}, {"date": "2020-03-10", "close": 0.4229, "volume": 416685.0}, {"date": "2020-03-11", "close": 0.35, "volume": 465681.0}, {"date": "2020-03-12", "close": 0.3701, "volume": 432226.0}, {"date": "2020-03-13", "close": 0.3566, "volume": 235737.0}, {"date": "2020-03-16", "close": 0.35, "volume": 317450.0}, {"date": "2020-03-17", "close": 0.3977, "volume": 303942.0}, {"date": "2020-03-18", "close": 0.3934, "volume": 172365.0}, {"date": "2020-03-19", "close": 0.3663, "volume": 80632.0}, {"date": "2020-03-20", "close": 0.3756, "volume": 170401.0}, {"date": "2020-03-23", "close": 0.37, "volume": 172499.0}, {"date": "2020-03-24", "close": 0.4046, "volume": 314674.0}, {"date": "2020-03-25", "close": 0.413, "volume": 164939.0}, {"date": "2020-03-26", "close": 0.4193, "volume": 113667.0}, {"date": "2020-03-27", "close": 0.416, "volume": 45529.0}, {"date": "2020-03-30", "close": 0.3929, "volume": 81505.0}, {"date": "2020-03-31", "close": 0.3741, "volume": 95338.0}, {"date": "2020-04-01", "close": 0.39, "volume": 80661.0}, {"date": "2020-04-02", "close": 0.3898, "volume": 103968.0}, {"date": "2020-04-03", "close": 0.373, "volume": 57787.0}, {"date": "2020-04-06", "close": 0.405, "volume": 105066.0}, {"date": "2020-04-07", "close": 0.398, "volume": 48317.0}, {"date": "2020-04-08", "close": 0.3896, "volume": 34025.0}, {"date": "2020-04-09", "close": 0.41, "volume": 366137.0}, {"date": "2020-04-13", "close": 0.4396, "volume": 362260.0}, {"date": "2020-04-14", "close": 0.4064, "volume": 382837.0}, {"date": "2020-04-15", "close": 0.435, "volume": 136430.0}, {"date": "2020-04-16", "close": 0.4199, "volume": 95138.0}, {"date": "2020-04-17", "close": 0.425, "volume": 87777.0}, {"date": "2020-04-20", "close": 0.4198, "volume": 138917.0}, {"date": "2020-04-21", "close": 0.4489, "volume": 215171.0}, {"date": "2020-04-22", "close": 0.4755, "volume": 617556.0}, {"date": "2020-04-23", "close": 0.51, "volume": 438293.0}, {"date": "2020-04-24", "close": 0.5066, "volume": 68478.0}, {"date": "2020-04-27", "close": 0.5118, "volume": 170549.0}, {"date": "2020-04-28", "close": 0.505, "volume": 151360.0}, {"date": "2020-04-29", "close": 0.46, "volume": 518153.0}, {"date": "2020-04-30", "close": 0.4649, "volume": 193334.0}, {"date": "2020-05-01", "close": 0.4747, "volume": 487041.0}, {"date": "2020-05-04", "close": 0.52, "volume": 238018.0}, {"date": "2020-05-05", "close": 0.55, "volume": 148079.0}, {"date": "2020-05-06", "close": 0.539, "volume": 143078.0}, {"date": "2020-05-07", "close": 0.6797, "volume": 1233571.0}, {"date": "2020-05-08", "close": 0.697, "volume": 1151694.0}, {"date": "2020-05-11", "close": 0.6597, "volume": 360041.0}, {"date": "2020-05-12", "close": 0.6502, "volume": 427810.0}, {"date": "2020-05-13", "close": 0.65, "volume": 398561.0}, {"date": "2020-05-14", "close": 0.7173, "volume": 746303.0}, {"date": "2020-05-15", "close": 0.7053, "volume": 964505.0}, {"date": "2020-05-18", "close": 0.7053, "volume": 416267.0}, {"date": "2020-05-19", "close": 0.6917, "volume": 380331.0}, {"date": "2020-05-20", "close": 0.6819, "volume": 293428.0}, {"date": "2020-05-21", "close": 0.6411, "volume": 380676.0}, {"date": "2020-05-22", "close": 0.6887, "volume": 382890.0}, {"date": "2020-05-26", "close": 0.66, "volume": 342208.0}, {"date": "2020-05-27", "close": 0.7994, "volume": 1035592.0}, {"date": "2020-05-28", "close": 1.09, "volume": 4703364.0}, {"date": "2020-05-29", "close": 1.13, "volume": 1589772.0}, {"date": "2020-06-01", "close": 1.39, "volume": 2621721.0}, {"date": "2020-06-02", "close": 1.31, "volume": 3444226.0}, {"date": "2020-06-03", "close": 1.22, "volume": 1530950.0}, {"date": "2020-06-04", "close": 1.34, "volume": 853718.0}, {"date": "2020-06-05", "close": 1.26, "volume": 1244667.0}, {"date": "2020-06-08", "close": 1.22, "volume": 628836.0}, {"date": "2020-06-09", "close": 1.23, "volume": 359199.0}, {"date": "2020-06-10", "close": 1.28, "volume": 972886.0}, {"date": "2020-06-11", "close": 1.1294, "volume": 744279.0}, {"date": "2020-06-12", "close": 1.19, "volume": 533849.0}, {"date": "2020-06-15", "close": 1.21, "volume": 332857.0}, {"date": "2020-06-16", "close": 1.19, "volume": 270112.0}, {"date": "2020-06-17", "close": 1.25, "volume": 468294.0}, {"date": "2020-06-18", "close": 1.29, "volume": 311810.0}, {"date": "2020-06-19", "close": 1.41, "volume": 772533.0}, {"date": "2020-06-22", "close": 1.42, "volume": 911030.0}, {"date": "2020-06-23", "close": 1.46, "volume": 505294.0}, {"date": "2020-06-24", "close": 1.41, "volume": 479297.0}, {"date": "2020-06-25", "close": 1.47, "volume": 162692.0}, {"date": "2020-06-26", "close": 1.48, "volume": 443708.0}, {"date": "2020-06-29", "close": 1.65, "volume": 850421.0}, {"date": "2020-06-30", "close": 1.78, "volume": 1900607.0}, {"date": "2020-07-01", "close": 1.78, "volume": 764523.0}, {"date": "2020-07-02", "close": 1.74, "volume": 655279.0}, {"date": "2020-07-06", "close": 1.78, "volume": 670760.0}, {"date": "2020-07-07", "close": 2.09, "volume": 3003012.0}, {"date": "2020-07-08", "close": 2.05, "volume": 2532209.0}, {"date": "2020-07-09", "close": 1.97, "volume": 824681.0}, {"date": "2020-07-10", "close": 1.98, "volume": 428569.0}, {"date": "2020-07-13", "close": 1.75, "volume": 1051418.0}, {"date": "2020-07-14", "close": 1.9, "volume": 528037.0}, {"date": "2020-07-15", "close": 1.91, "volume": 354390.0}, {"date": "2020-07-16", "close": 1.74, "volume": 762741.0}, {"date": "2020-07-17", "close": 1.96, "volume": 640177.0}, {"date": "2020-07-20", "close": 1.9, "volume": 882642.0}, {"date": "2020-07-21", "close": 1.86, "volume": 853977.0}, {"date": "2020-07-22", "close": 1.89, "volume": 699419.0}, {"date": "2020-07-23", "close": 1.8, "volume": 831227.0}, {"date": "2020-07-24", "close": 1.83, "volume": 723505.0}, {"date": "2020-07-27", "close": 1.79, "volume": 1548330.0}, {"date": "2020-07-28", "close": 1.75, "volume": 531283.0}, {"date": "2020-07-29", "close": 1.7, "volume": 686126.0}, {"date": "2020-07-30", "close": 1.69, "volume": 488978.0}, {"date": "2020-07-31", "close": 1.72, "volume": 434753.0}, {"date": "2020-08-03", "close": 1.7, "volume": 513035.0}, {"date": "2020-08-04", "close": 1.67, "volume": 682488.0}, {"date": "2020-08-05", "close": 1.5, "volume": 2025716.0}, {"date": "2020-08-06", "close": 1.4, "volume": 1497618.0}, {"date": "2020-08-07", "close": 1.32, "volume": 1287475.0}, {"date": "2020-08-10", "close": 1.34, "volume": 623734.0}, {"date": "2020-08-11", "close": 1.31, "volume": 653084.0}, {"date": "2020-08-12", "close": 1.46, "volume": 683609.0}, {"date": "2020-08-13", "close": 1.42, "volume": 417171.0}, {"date": "2020-08-14", "close": 1.42, "volume": 534357.0}, {"date": "2020-08-17", "close": 1.51, "volume": 858913.0}, {"date": "2020-08-18", "close": 1.49, "volume": 681934.0}, {"date": "2020-08-19", "close": 1.41, "volume": 428610.0}, {"date": "2020-08-20", "close": 1.43, "volume": 187393.0}, {"date": "2020-08-21", "close": 1.35, "volume": 465346.0}, {"date": "2020-08-24", "close": 1.35, "volume": 564701.0}, {"date": "2020-08-25", "close": 1.33, "volume": 220782.0}, {"date": "2020-08-26", "close": 1.5, "volume": 597320.0}, {"date": "2020-08-27", "close": 1.41, "volume": 258113.0}, {"date": "2020-08-28", "close": 1.45, "volume": 150006.0}, {"date": "2020-08-31", "close": 1.44, "volume": 305051.0}, {"date": "2020-09-01", "close": 1.4, "volume": 208319.0}, {"date": "2020-09-02", "close": 1.39, "volume": 5968002.0}, {"date": "2020-09-03", "close": 1.47, "volume": 1205615.0}, {"date": "2020-09-04", "close": 1.38, "volume": 424056.0}, {"date": "2020-09-08", "close": 1.41, "volume": 399545.0}, {"date": "2020-09-09", "close": 1.36, "volume": 534618.0}, {"date": "2020-09-10", "close": 1.37, "volume": 404909.0}, {"date": "2020-09-11", "close": 1.29, "volume": 480824.0}, {"date": "2020-09-14", "close": 1.36, "volume": 342765.0}, {"date": "2020-09-15", "close": 1.39, "volume": 279484.0}, {"date": "2020-09-16", "close": 1.34, "volume": 146868.0}, {"date": "2020-09-17", "close": 1.32, "volume": 127839.0}, {"date": "2020-09-18", "close": 1.34, "volume": 363353.0}, {"date": "2020-09-21", "close": 1.23, "volume": 639660.0}, {"date": "2020-09-22", "close": 1.39, "volume": 840891.0}, {"date": "2020-09-23", "close": 1.34, "volume": 468744.0}, {"date": "2020-09-24", "close": 1.35, "volume": 529375.0}, {"date": "2020-09-25", "close": 1.34, "volume": 218532.0}, {"date": "2020-09-28", "close": 1.31, "volume": 186635.0}, {"date": "2020-09-29", "close": 1.36, "volume": 160725.0}, {"date": "2020-09-30", "close": 1.33, "volume": 153964.0}, {"date": "2020-10-01", "close": 1.27, "volume": 192874.0}, {"date": "2020-10-02", "close": 1.27, "volume": 297408.0}, {"date": "2020-10-05", "close": 1.34, "volume": 586215.0}, {"date": "2020-10-06", "close": 1.36, "volume": 677848.0}, {"date": "2020-10-07", "close": 1.34, "volume": 159570.0}, {"date": "2020-10-08", "close": 1.33, "volume": 216036.0}, {"date": "2020-10-09", "close": 1.41, "volume": 513017.0}, {"date": "2020-10-12", "close": 1.4, "volume": 255758.0}, {"date": "2020-10-13", "close": 1.4, "volume": 444785.0}, {"date": "2020-10-14", "close": 1.44, "volume": 1007605.0}, {"date": "2020-10-15", "close": 1.4, "volume": 842000.0}, {"date": "2020-10-16", "close": 1.43, "volume": 293639.0}, {"date": "2020-10-19", "close": 1.42, "volume": 164038.0}, {"date": "2020-10-20", "close": 1.42, "volume": 266521.0}, {"date": "2020-10-21", "close": 1.57, "volume": 771032.0}, {"date": "2020-10-22", "close": 1.5, "volume": 272512.0}, {"date": "2020-10-23", "close": 1.57, "volume": 353011.0}, {"date": "2020-10-26", "close": 1.61, "volume": 771469.0}, {"date": "2020-10-27", "close": 1.69, "volume": 447821.0}, {"date": "2020-10-28", "close": 1.43, "volume": 895591.0}, {"date": "2020-10-29", "close": 1.45, "volume": 238230.0}, {"date": "2020-10-30", "close": 1.49, "volume": 793138.0}, {"date": "2020-11-02", "close": 1.46, "volume": 398968.0}, {"date": "2020-11-03", "close": 1.52, "volume": 216996.0}, {"date": "2020-11-04", "close": 1.45, "volume": 198178.0}, {"date": "2020-11-05", "close": 1.6, "volume": 792758.0}, {"date": "2020-11-06", "close": 1.62, "volume": 823951.0}, {"date": "2020-11-09", "close": 1.51, "volume": 538336.0}, {"date": "2020-11-10", "close": 1.51, "volume": 141757.0}, {"date": "2020-11-11", "close": 1.52, "volume": 177327.0}, {"date": "2020-11-12", "close": 1.53, "volume": 137586.0}, {"date": "2020-11-13", "close": 1.49, "volume": 193024.0}, {"date": "2020-11-16", "close": 1.53, "volume": 245805.0}, {"date": "2020-11-17", "close": 1.49, "volume": 126295.0}, {"date": "2020-11-18", "close": 1.47, "volume": 193027.0}, {"date": "2020-11-19", "close": 1.42, "volume": 201826.0}, {"date": "2020-11-20", "close": 1.47, "volume": 267288.0}, {"date": "2020-11-23", "close": 1.37, "volume": 1260196.0}, {"date": "2020-11-24", "close": 1.32, "volume": 692602.0}, {"date": "2020-11-25", "close": 1.36, "volume": 641894.0}, {"date": "2020-11-27", "close": 1.36, "volume": 113144.0}, {"date": "2020-11-30", "close": 1.4, "volume": 584437.0}, {"date": "2020-12-01", "close": 1.48, "volume": 300857.0}, {"date": "2020-12-02", "close": 1.47, "volume": 111576.0}, {"date": "2020-12-03", "close": 1.46, "volume": 165638.0}, {"date": "2020-12-04", "close": 1.42, "volume": 96162.0}, {"date": "2020-12-07", "close": 1.45, "volume": 301366.0}, {"date": "2020-12-08", "close": 1.41, "volume": 79621.0}, {"date": "2020-12-09", "close": 1.38, "volume": 204477.0}, {"date": "2020-12-10", "close": 1.38, "volume": 303657.0}, {"date": "2020-12-11", "close": 1.34, "volume": 735275.0}, {"date": "2020-12-14", "close": 1.32, "volume": 931096.0}, {"date": "2020-12-15", "close": 1.34, "volume": 298124.0}, {"date": "2020-12-16", "close": 1.38, "volume": 219443.0}, {"date": "2020-12-17", "close": 1.49, "volume": 558136.0}, {"date": "2020-12-18", "close": 1.49, "volume": 310955.0}, {"date": "2020-12-21", "close": 1.49, "volume": 360284.0}, {"date": "2020-12-22", "close": 1.42, "volume": 314000.0}, {"date": "2020-12-23", "close": 1.46, "volume": 58052.0}, {"date": "2020-12-24", "close": 1.41, "volume": 113775.0}, {"date": "2020-12-28", "close": 1.42, "volume": 334085.0}, {"date": "2020-12-29", "close": 1.37, "volume": 187217.0}, {"date": "2020-12-30", "close": 1.37, "volume": 422145.0}, {"date": "2020-12-31", "close": 1.38, "volume": 111272.0}, {"date": "2021-01-04", "close": 1.47, "volume": 599088.0}, {"date": "2021-01-05", "close": 1.52, "volume": 530601.0}, {"date": "2021-01-06", "close": 1.48, "volume": 336474.0}, {"date": "2021-01-07", "close": 1.41, "volume": 386270.0}, {"date": "2021-01-08", "close": 1.34, "volume": 985461.0}, {"date": "2021-01-11", "close": 1.33, "volume": 356498.0}, {"date": "2021-01-12", "close": 1.32, "volume": 479467.0}, {"date": "2021-01-13", "close": 1.35, "volume": 216441.0}, {"date": "2021-01-14", "close": 1.33, "volume": 213707.0}, {"date": "2021-01-15", "close": 1.3, "volume": 629612.0}, {"date": "2021-01-19", "close": 1.29, "volume": 849679.0}, {"date": "2021-01-20", "close": 1.32, "volume": 274519.0}, {"date": "2021-01-21", "close": 1.34, "volume": 327860.0}, {"date": "2021-01-22", "close": 1.32, "volume": 124774.0}, {"date": "2021-01-25", "close": 1.33, "volume": 213076.0}, {"date": "2021-01-26", "close": 1.32, "volume": 95659.0}, {"date": "2021-01-27", "close": 1.29, "volume": 670822.0}, {"date": "2021-01-28", "close": 1.32, "volume": 490425.0}, {"date": "2021-01-29", "close": 1.31, "volume": 698098.0}, {"date": "2021-02-01", "close": 1.44, "volume": 849985.0}, {"date": "2021-02-02", "close": 1.35, "volume": 295381.0}, {"date": "2021-02-03", "close": 1.38, "volume": 281045.0}, {"date": "2021-02-04", "close": 1.32, "volume": 269830.0}, {"date": "2021-02-05", "close": 1.36, "volume": 373288.0}, {"date": "2021-02-08", "close": 1.39, "volume": 369067.0}, {"date": "2021-02-09", "close": 1.4, "volume": 251285.0}, {"date": "2021-02-10", "close": 1.4, "volume": 407091.0}, {"date": "2021-02-11", "close": 1.36, "volume": 406172.0}, {"date": "2021-02-12", "close": 1.36, "volume": 192007.0}, {"date": "2021-02-16", "close": 1.33, "volume": 342668.0}, {"date": "2021-02-17", "close": 1.3, "volume": 647106.0}, {"date": "2021-02-18", "close": 1.24, "volume": 656903.0}, {"date": "2021-02-19", "close": 1.17, "volume": 747736.0}, {"date": "2021-02-22", "close": 1.28, "volume": 361471.0}, {"date": "2021-02-23", "close": 1.21, "volume": 488581.0}, {"date": "2021-02-24", "close": 1.22, "volume": 226579.0}, {"date": "2021-02-25", "close": 1.19, "volume": 209082.0}, {"date": "2021-02-26", "close": 1.11, "volume": 774524.0}, {"date": "2021-03-01", "close": 1.17, "volume": 348565.0}, {"date": "2021-03-02", "close": 1.2, "volume": 231286.0}, {"date": "2021-03-03", "close": 1.17, "volume": 167012.0}, {"date": "2021-03-04", "close": 1.2, "volume": 281714.0}, {"date": "2021-03-05", "close": 1.18, "volume": 377561.0}, {"date": "2021-03-08", "close": 1.16, "volume": 149696.0}, {"date": "2021-03-09", "close": 1.18, "volume": 164475.0}, {"date": "2021-03-10", "close": 1.25, "volume": 123254.0}, {"date": "2021-03-11", "close": 1.25, "volume": 181163.0}, {"date": "2021-03-12", "close": 1.23, "volume": 198360.0}, {"date": "2021-03-15", "close": 1.39, "volume": 964443.0}, {"date": "2021-03-16", "close": 1.35, "volume": 341814.0}, {"date": "2021-03-17", "close": 1.36, "volume": 266927.0}, {"date": "2021-03-18", "close": 1.35, "volume": 77436.0}, {"date": "2021-03-19", "close": 1.4, "volume": 229162.0}, {"date": "2021-03-22", "close": 1.32, "volume": 137884.0}, {"date": "2021-03-23", "close": 1.23, "volume": 339499.0}, {"date": "2021-03-24", "close": 1.18, "volume": 271154.0}, {"date": "2021-03-25", "close": 1.07, "volume": 938376.0}, {"date": "2021-03-26", "close": 1.09, "volume": 207328.0}, {"date": "2021-03-29", "close": 1.1, "volume": 365010.0}, {"date": "2021-03-30", "close": 1.05, "volume": 229387.0}, {"date": "2021-03-31", "close": 1.07, "volume": 97081.0}, {"date": "2021-04-01", "close": 1.12, "volume": 71900.0}, {"date": "2021-04-05", "close": 1.15, "volume": 124513.0}, {"date": "2021-04-06", "close": 1.16, "volume": 108596.0}, {"date": "2021-04-07", "close": 1.17, "volume": 104224.0}, {"date": "2021-04-08", "close": 1.13, "volume": 77871.0}, {"date": "2021-04-09", "close": 1.17, "volume": 121835.0}, {"date": "2021-04-12", "close": 1.25, "volume": 444585.0}, {"date": "2021-04-13", "close": 1.2, "volume": 121505.0}, {"date": "2021-04-14", "close": 1.16, "volume": 252306.0}, {"date": "2021-04-15", "close": 1.1, "volume": 416532.0}, {"date": "2021-04-16", "close": 1.09, "volume": 240790.0}, {"date": "2021-04-19", "close": 1.11, "volume": 66681.0}, {"date": "2021-04-20", "close": 1.05, "volume": 121063.0}, {"date": "2021-04-21", "close": 1.11, "volume": 128017.0}, {"date": "2021-04-22", "close": 1.11, "volume": 31698.0}, {"date": "2021-04-23", "close": 1.09, "volume": 69564.0}, {"date": "2021-04-26", "close": 1.09, "volume": 79826.0}, {"date": "2021-04-27", "close": 1.06, "volume": 109164.0}, {"date": "2021-04-28", "close": 1.07, "volume": 86884.0}, {"date": "2021-04-29", "close": 1.01, "volume": 182455.0}, {"date": "2021-04-30", "close": 1.02, "volume": 117696.0}, {"date": "2021-05-03", "close": 1.05, "volume": 141918.0}, {"date": "2021-05-04", "close": 1.0, "volume": 270740.0}, {"date": "2021-05-05", "close": 1.0089, "volume": 105685.0}, {"date": "2021-05-06", "close": 1.04, "volume": 260392.0}, {"date": "2021-05-07", "close": 1.1137, "volume": 172804.0}, {"date": "2021-05-10", "close": 1.09, "volume": 187448.0}, {"date": "2021-05-11", "close": 1.08, "volume": 114491.0}, {"date": "2021-05-12", "close": 1.03, "volume": 121466.0}, {"date": "2021-05-13", "close": 1.02, "volume": 137462.0}, {"date": "2021-05-14", "close": 1.01, "volume": 326606.0}, {"date": "2021-05-17", "close": 1.04, "volume": 531965.0}, {"date": "2021-05-18", "close": 1.09, "volume": 467031.0}, {"date": "2021-05-19", "close": 1.06, "volume": 245743.0}, {"date": "2021-05-20", "close": 1.07, "volume": 128255.0}, {"date": "2021-05-21", "close": 1.08, "volume": 223620.0}, {"date": "2021-05-24", "close": 1.14, "volume": 174094.0}, {"date": "2021-05-25", "close": 1.18, "volume": 196055.0}, {"date": "2021-05-26", "close": 1.15, "volume": 199704.0}, {"date": "2021-05-27", "close": 1.18, "volume": 108980.0}, {"date": "2021-05-28", "close": 1.145, "volume": 120892.0}, {"date": "2021-06-01", "close": 1.11, "volume": 107232.0}, {"date": "2021-06-02", "close": 1.13, "volume": 76759.0}, {"date": "2021-06-03", "close": 1.1, "volume": 156403.0}, {"date": "2021-06-04", "close": 1.07, "volume": 44257.0}, {"date": "2021-06-07", "close": 1.1, "volume": 127836.0}, {"date": "2021-06-08", "close": 1.09, "volume": 50767.0}, {"date": "2021-06-09", "close": 1.08, "volume": 103176.0}, {"date": "2021-06-10", "close": 1.08, "volume": 211712.0}, {"date": "2021-06-11", "close": 1.06, "volume": 115576.0}, {"date": "2021-06-14", "close": 1.08, "volume": 110085.0}, {"date": "2021-06-15", "close": 1.05, "volume": 171048.0}, {"date": "2021-06-16", "close": 1.06, "volume": 141932.0}, {"date": "2021-06-17", "close": 1.04, "volume": 275118.0}, {"date": "2021-06-18", "close": 1.02, "volume": 177780.0}, {"date": "2021-06-21", "close": 1.02, "volume": 113165.0}, {"date": "2021-06-22", "close": 1.03, "volume": 104043.0}, {"date": "2021-06-23", "close": 1.05, "volume": 31921.0}, {"date": "2021-06-24", "close": 1.05, "volume": 56753.0}, {"date": "2021-06-25", "close": 1.05, "volume": 83189.0}, {"date": "2021-06-28", "close": 1.02, "volume": 88091.0}, {"date": "2021-06-29", "close": 1.03, "volume": 154291.0}, {"date": "2021-06-30", "close": 1.06, "volume": 36977.0}, {"date": "2021-07-01", "close": 1.06, "volume": 15232.0}, {"date": "2021-07-02", "close": 1.09, "volume": 253002.0}, {"date": "2021-07-06", "close": 1.07, "volume": 103893.0}, {"date": "2021-07-07", "close": 1.02, "volume": 40999.0}, {"date": "2021-07-08", "close": 1.0099, "volume": 174590.0}, {"date": "2021-07-09", "close": 1.04, "volume": 79441.0}, {"date": "2021-07-12", "close": 1.05, "volume": 54769.0}, {"date": "2021-07-13", "close": 1.04, "volume": 92478.0}, {"date": "2021-07-14", "close": 1.08, "volume": 174482.0}, {"date": "2021-07-15", "close": 1.07, "volume": 80733.0}, {"date": "2021-07-16", "close": 1.04, "volume": 74799.0}, {"date": "2021-07-19", "close": 0.99, "volume": 235470.0}, {"date": "2021-07-20", "close": 0.9801, "volume": 120713.0}, {"date": "2021-07-21", "close": 1.02, "volume": 125525.0}, {"date": "2021-07-22", "close": 1.02, "volume": 17003.0}, {"date": "2021-07-23", "close": 0.9996, "volume": 99586.0}, {"date": "2021-07-26", "close": 1.0099, "volume": 81132.0}, {"date": "2021-07-27", "close": 1.0199, "volume": 30132.0}, {"date": "2021-07-28", "close": 1.0256, "volume": 21844.0}, {"date": "2021-07-29", "close": 1.01, "volume": 147857.0}, {"date": "2021-07-30", "close": 1.01, "volume": 44959.0}, {"date": "2021-08-02", "close": 1.01, "volume": 212174.0}, {"date": "2021-08-03", "close": 1.025, "volume": 201749.0}, {"date": "2021-08-04", "close": 1.03, "volume": 68500.0}, {"date": "2021-08-05", "close": 1.0, "volume": 46676.0}, {"date": "2021-08-06", "close": 0.9738, "volume": 340626.0}, {"date": "2021-08-09", "close": 0.8851, "volume": 254897.0}, {"date": "2021-08-10", "close": 0.84, "volume": 404708.0}, {"date": "2021-08-11", "close": 0.87, "volume": 102290.0}, {"date": "2021-08-12", "close": 0.85, "volume": 101761.0}, {"date": "2021-08-13", "close": 0.835, "volume": 99388.0}, {"date": "2021-08-16", "close": 0.8501, "volume": 35323.0}, {"date": "2021-08-17", "close": 0.8419, "volume": 61175.0}, {"date": "2021-08-18", "close": 0.82, "volume": 93749.0}, {"date": "2021-08-19", "close": 0.8212, "volume": 50118.0}, {"date": "2021-08-20", "close": 0.8529, "volume": 93001.0}, {"date": "2021-08-23", "close": 0.84, "volume": 55162.0}, {"date": "2021-08-24", "close": 0.877, "volume": 89705.0}, {"date": "2021-08-25", "close": 0.8317, "volume": 112860.0}, {"date": "2021-08-26", "close": 0.8502, "volume": 17567.0}, {"date": "2021-08-27", "close": 0.8679, "volume": 83818.0}, {"date": "2021-08-30", "close": 0.86, "volume": 100578.0}, {"date": "2021-08-31", "close": 0.841, "volume": 81840.0}, {"date": "2021-09-01", "close": 0.843, "volume": 167786.0}, {"date": "2021-09-02", "close": 0.9091, "volume": 123919.0}, {"date": "2021-09-03", "close": 0.9025, "volume": 134804.0}, {"date": "2021-09-07", "close": 0.8758, "volume": 61781.0}, {"date": "2021-09-08", "close": 0.841, "volume": 50233.0}, {"date": "2021-09-09", "close": 0.85, "volume": 80210.0}, {"date": "2021-09-10", "close": 0.83, "volume": 267624.0}, {"date": "2021-09-13", "close": 0.8141, "volume": 116163.0}, {"date": "2021-09-14", "close": 0.804, "volume": 59148.0}, {"date": "2021-09-15", "close": 0.785, "volume": 217092.0}, {"date": "2021-09-16", "close": 0.7759, "volume": 163856.0}, {"date": "2021-09-17", "close": 0.77, "volume": 85529.0}, {"date": "2021-09-20", "close": 0.73, "volume": 171972.0}, {"date": "2021-09-21", "close": 0.73, "volume": 532532.0}, {"date": "2021-09-22", "close": 0.7194, "volume": 131612.0}, {"date": "2021-09-23", "close": 0.7033, "volume": 112765.0}, {"date": "2021-09-24", "close": 0.7, "volume": 185404.0}, {"date": "2021-09-27", "close": 0.6902, "volume": 230963.0}, {"date": "2021-09-28", "close": 0.664, "volume": 215924.0}, {"date": "2021-09-29", "close": 0.6479, "volume": 134022.0}, {"date": "2021-09-30", "close": 0.7457, "volume": 332789.0}, {"date": "2021-10-01", "close": 0.8099, "volume": 151363.0}, {"date": "2021-10-04", "close": 0.7392, "volume": 136662.0}, {"date": "2021-10-05", "close": 0.725, "volume": 57822.0}, {"date": "2021-10-06", "close": 0.74, "volume": 70986.0}, {"date": "2021-10-07", "close": 0.78, "volume": 48357.0}, {"date": "2021-10-08", "close": 0.765, "volume": 59809.0}, {"date": "2021-10-11", "close": 0.765, "volume": 60467.0}, {"date": "2021-10-12", "close": 0.777, "volume": 21068.0}, {"date": "2021-10-13", "close": 0.8367, "volume": 63364.0}, {"date": "2021-10-14", "close": 0.85, "volume": 111863.0}, {"date": "2021-10-15", "close": 0.8375, "volume": 30988.0}, {"date": "2021-10-18", "close": 0.7976, "volume": 68358.0}, {"date": "2021-10-19", "close": 0.7404, "volume": 127746.0}, {"date": "2021-10-20", "close": 0.7975, "volume": 152629.0}, {"date": "2021-10-21", "close": 0.7882, "volume": 52037.0}, {"date": "2021-10-22", "close": 0.8404, "volume": 111916.0}, {"date": "2021-10-25", "close": 0.86, "volume": 118883.0}, {"date": "2021-10-26", "close": 0.8638, "volume": 87511.0}, {"date": "2021-10-27", "close": 0.8302, "volume": 49662.0}, {"date": "2021-10-28", "close": 0.8094, "volume": 69245.0}, {"date": "2021-10-29", "close": 0.7751, "volume": 111686.0}, {"date": "2021-11-01", "close": 0.7499, "volume": 162297.0}, {"date": "2021-11-02", "close": 0.766, "volume": 80540.0}, {"date": "2021-11-03", "close": 0.717, "volume": 228149.0}, {"date": "2021-11-04", "close": 0.7062, "volume": 190280.0}, {"date": "2021-11-05", "close": 0.71, "volume": 188790.0}, {"date": "2021-11-08", "close": 0.6903, "volume": 158577.0}, {"date": "2021-11-09", "close": 0.7088, "volume": 119058.0}, {"date": "2021-11-10", "close": 0.7259, "volume": 250875.0}, {"date": "2021-11-11", "close": 0.758, "volume": 292047.0}, {"date": "2021-11-12", "close": 0.9399, "volume": 793832.0}, {"date": "2021-11-15", "close": 0.86, "volume": 143972.0}, {"date": "2021-11-16", "close": 0.84, "volume": 72272.0}, {"date": "2021-11-17", "close": 0.84, "volume": 50238.0}, {"date": "2021-11-18", "close": 0.842, "volume": 63723.0}, {"date": "2021-11-19", "close": 0.8572, "volume": 257488.0}, {"date": "2021-11-22", "close": 0.7869, "volume": 163679.0}, {"date": "2021-11-23", "close": 0.8, "volume": 105085.0}, {"date": "2021-11-24", "close": 0.8156, "volume": 233759.0}, {"date": "2021-11-26", "close": 0.8023, "volume": 189825.0}, {"date": "2021-11-29", "close": 0.8198, "volume": 91358.0}, {"date": "2021-11-30", "close": 0.7696, "volume": 1120488.0}, {"date": "2021-12-01", "close": 0.7392, "volume": 97692.0}, {"date": "2021-12-02", "close": 0.739, "volume": 119094.0}, {"date": "2021-12-03", "close": 0.7128, "volume": 107802.0}, {"date": "2021-12-06", "close": 0.7308, "volume": 66523.0}, {"date": "2021-12-07", "close": 0.7372, "volume": 290294.0}, {"date": "2021-12-08", "close": 0.731, "volume": 30343.0}, {"date": "2021-12-09", "close": 0.7313, "volume": 79949.0}, {"date": "2021-12-10", "close": 0.7213, "volume": 75099.0}, {"date": "2021-12-13", "close": 0.73, "volume": 128306.0}, {"date": "2021-12-14", "close": 0.72, "volume": 89316.0}, {"date": "2021-12-15", "close": 0.7194, "volume": 130735.0}, {"date": "2021-12-16", "close": 0.768, "volume": 189185.0}, {"date": "2021-12-17", "close": 0.7473, "volume": 154320.0}, {"date": "2021-12-20", "close": 0.74, "volume": 11259.0}, {"date": "2021-12-21", "close": 0.736, "volume": 114031.0}, {"date": "2021-12-22", "close": 0.7402, "volume": 130093.0}, {"date": "2021-12-23", "close": 0.7602, "volume": 45625.0}, {"date": "2021-12-27", "close": 0.76, "volume": 70380.0}, {"date": "2021-12-28", "close": 0.7602, "volume": 138835.0}, {"date": "2021-12-29", "close": 0.759, "volume": 89083.0}, {"date": "2021-12-30", "close": 0.725, "volume": 149560.0}, {"date": "2021-12-31", "close": 0.7548, "volume": 213515.0}, {"date": "2022-01-03", "close": 0.7548, "volume": 71593.0}, {"date": "2022-01-04", "close": 0.769, "volume": 25388.0}, {"date": "2022-01-05", "close": 0.7799, "volume": 159809.0}, {"date": "2022-01-06", "close": 0.7623, "volume": 51264.0}, {"date": "2022-01-07", "close": 0.7374, "volume": 94645.0}, {"date": "2022-01-10", "close": 0.726, "volume": 148461.0}, {"date": "2022-01-11", "close": 0.8, "volume": 116273.0}, {"date": "2022-01-12", "close": 0.9, "volume": 330373.0}, {"date": "2022-01-13", "close": 0.84, "volume": 55093.0}, {"date": "2022-01-14", "close": 0.81, "volume": 65891.0}, {"date": "2022-01-18", "close": 0.7362, "volume": 64472.0}, {"date": "2022-01-19", "close": 0.8525, "volume": 161247.0}, {"date": "2022-01-20", "close": 0.8482, "volume": 86945.0}, {"date": "2022-01-21", "close": 0.82, "volume": 137168.0}, {"date": "2022-01-24", "close": 0.7672, "volume": 103381.0}, {"date": "2022-01-25", "close": 0.7875, "volume": 94305.0}, {"date": "2022-01-26", "close": 0.7499, "volume": 87756.0}, {"date": "2022-01-27", "close": 0.7331, "volume": 142512.0}, {"date": "2022-01-28", "close": 0.69, "volume": 142680.0}, {"date": "2022-01-31", "close": 0.7339, "volume": 85782.0}, {"date": "2022-02-01", "close": 0.7406, "volume": 85759.0}, {"date": "2022-02-02", "close": 0.7391, "volume": 22969.0}, {"date": "2022-02-03", "close": 0.69, "volume": 101507.0}, {"date": "2022-02-04", "close": 0.71, "volume": 53993.0}, {"date": "2022-02-07", "close": 0.69, "volume": 110320.0}, {"date": "2022-02-08", "close": 0.7026, "volume": 50057.0}, {"date": "2022-02-09", "close": 0.703, "volume": 129452.0}, {"date": "2022-02-10", "close": 0.71, "volume": 89453.0}, {"date": "2022-02-11", "close": 0.787, "volume": 324619.0}, {"date": "2022-02-14", "close": 0.8452, "volume": 283134.0}, {"date": "2022-02-15", "close": 0.7789, "volume": 248893.0}, {"date": "2022-02-16", "close": 0.8951, "volume": 276565.0}, {"date": "2022-02-17", "close": 1.07, "volume": 1157108.0}, {"date": "2022-02-18", "close": 1.13, "volume": 589859.0}, {"date": "2022-02-22", "close": 1.06, "volume": 748288.0}, {"date": "2022-02-23", "close": 1.07, "volume": 170674.0}, {"date": "2022-02-24", "close": 1.0, "volume": 405719.0}, {"date": "2022-02-25", "close": 0.99, "volume": 107094.0}, {"date": "2022-02-28", "close": 1.02, "volume": 143434.0}, {"date": "2022-03-01", "close": 0.98, "volume": 282124.0}, {"date": "2022-03-02", "close": 1.0, "volume": 133193.0}, {"date": "2022-03-03", "close": 1.04, "volume": 125082.0}, {"date": "2022-03-04", "close": 1.04, "volume": 111697.0}, {"date": "2022-03-07", "close": 1.04, "volume": 290657.0}, {"date": "2022-03-08", "close": 1.04, "volume": 382621.0}, {"date": "2022-03-09", "close": 1.06, "volume": 188936.0}, {"date": "2022-03-10", "close": 1.06, "volume": 159067.0}, {"date": "2022-03-11", "close": 1.0, "volume": 233208.0}, {"date": "2022-03-14", "close": 0.9712, "volume": 194285.0}, {"date": "2022-03-15", "close": 0.9561, "volume": 274327.0}, {"date": "2022-03-16", "close": 0.9406, "volume": 207446.0}, {"date": "2022-03-17", "close": 0.9402, "volume": 177874.0}, {"date": "2022-03-18", "close": 0.9662, "volume": 106240.0}, {"date": "2022-03-21", "close": 1.0016, "volume": 109747.0}, {"date": "2022-03-22", "close": 1.03, "volume": 93549.0}, {"date": "2022-03-23", "close": 1.07, "volume": 79162.0}, {"date": "2022-03-24", "close": 1.0601, "volume": 37463.0}, {"date": "2022-03-25", "close": 1.05, "volume": 118846.0}, {"date": "2022-03-28", "close": 0.99, "volume": 224614.0}, {"date": "2022-03-29", "close": 0.9909, "volume": 70486.0}, {"date": "2022-03-30", "close": 0.9599, "volume": 82144.0}, {"date": "2022-03-31", "close": 0.9809, "volume": 48158.0}, {"date": "2022-04-01", "close": 1.02, "volume": 151386.0}, {"date": "2022-04-04", "close": 1.0, "volume": 87290.0}, {"date": "2022-04-05", "close": 0.9853, "volume": 139256.0}, {"date": "2022-04-06", "close": 0.94, "volume": 179630.0}, {"date": "2022-04-07", "close": 0.9847, "volume": 119219.0}, {"date": "2022-04-08", "close": 0.9999, "volume": 186120.0}, {"date": "2022-04-11", "close": 0.99, "volume": 161195.0}, {"date": "2022-04-12", "close": 0.9971, "volume": 70773.0}, {"date": "2022-04-13", "close": 1.01, "volume": 338578.0}, {"date": "2022-04-14", "close": 1.0063, "volume": 136130.0}, {"date": "2022-04-18", "close": 1.08, "volume": 216326.0}, {"date": "2022-04-19", "close": 1.03, "volume": 90909.0}, {"date": "2022-04-20", "close": 1.0324, "volume": 66983.0}, {"date": "2022-04-21", "close": 1.0199, "volume": 131215.0}, {"date": "2022-04-22", "close": 0.9468, "volume": 249446.0}, {"date": "2022-04-25", "close": 0.9337, "volume": 133329.0}, {"date": "2022-04-26", "close": 0.93, "volume": 240163.0}, {"date": "2022-04-27", "close": 0.9024, "volume": 95850.0}, {"date": "2022-04-28", "close": 0.8953, "volume": 165604.0}, {"date": "2022-04-29", "close": 0.92, "volume": 144204.0}, {"date": "2022-05-02", "close": 0.92, "volume": 83833.0}, {"date": "2022-05-03", "close": 0.8959, "volume": 65809.0}, {"date": "2022-05-04", "close": 0.884, "volume": 44223.0}, {"date": "2022-05-05", "close": 0.79, "volume": 118263.0}, {"date": "2022-05-06", "close": 0.8184, "volume": 82577.0}, {"date": "2022-05-09", "close": 0.72, "volume": 145140.0}, {"date": "2022-05-10", "close": 0.74, "volume": 142476.0}, {"date": "2022-05-11", "close": 0.71, "volume": 92790.0}, {"date": "2022-05-12", "close": 0.6733, "volume": 501995.0}, {"date": "2022-05-13", "close": 0.7401, "volume": 77158.0}, {"date": "2022-05-16", "close": 0.7776, "volume": 58032.0}, {"date": "2022-05-17", "close": 0.7895, "volume": 28785.0}, {"date": "2022-05-18", "close": 0.7501, "volume": 39135.0}, {"date": "2022-05-19", "close": 0.715, "volume": 109298.0}, {"date": "2022-05-20", "close": 0.695, "volume": 61532.0}, {"date": "2022-05-23", "close": 0.695, "volume": 89130.0}, {"date": "2022-05-24", "close": 0.69, "volume": 68522.0}, {"date": "2022-05-25", "close": 0.73, "volume": 148581.0}, {"date": "2022-05-26", "close": 0.6841, "volume": 158172.0}, {"date": "2022-05-27", "close": 0.7151, "volume": 124306.0}, {"date": "2022-05-31", "close": 0.693, "volume": 50597.0}, {"date": "2022-06-01", "close": 0.7022, "volume": 21068.0}, {"date": "2022-06-02", "close": 0.73, "volume": 91374.0}, {"date": "2022-06-03", "close": 0.6901, "volume": 62706.0}, {"date": "2022-06-06", "close": 0.6738, "volume": 25695.0}, {"date": "2022-06-07", "close": 0.6887, "volume": 37948.0}, {"date": "2022-06-08", "close": 0.729, "volume": 76119.0}, {"date": "2022-06-09", "close": 0.661, "volume": 126475.0}, {"date": "2022-06-10", "close": 0.65, "volume": 388070.0}, {"date": "2022-06-13", "close": 0.6422, "volume": 483673.0}, {"date": "2022-06-14", "close": 0.6037, "volume": 86903.0}, {"date": "2022-06-15", "close": 0.601, "volume": 150899.0}, {"date": "2022-06-16", "close": 0.592, "volume": 190292.0}, {"date": "2022-06-17", "close": 0.575, "volume": 62901.0}, {"date": "2022-06-21", "close": 0.558, "volume": 133996.0}, {"date": "2022-06-22", "close": 0.5802, "volume": 72881.0}, {"date": "2022-06-23", "close": 0.5661, "volume": 21518.0}, {"date": "2022-06-24", "close": 0.5993, "volume": 54031.0}, {"date": "2022-06-27", "close": 0.571, "volume": 141258.0}, {"date": "2022-06-28", "close": 0.525, "volume": 137031.0}, {"date": "2022-06-29", "close": 0.5299, "volume": 112303.0}, {"date": "2022-06-30", "close": 0.5526, "volume": 197959.0}, {"date": "2022-07-01", "close": 0.5526, "volume": 66205.0}, {"date": "2022-07-05", "close": 0.5304, "volume": 104912.0}, {"date": "2022-07-06", "close": 0.5225, "volume": 43784.0}, {"date": "2022-07-07", "close": 0.54, "volume": 37047.0}, {"date": "2022-07-08", "close": 0.5399, "volume": 26093.0}, {"date": "2022-07-11", "close": 0.5106, "volume": 66605.0}, {"date": "2022-07-12", "close": 0.537, "volume": 80068.0}, {"date": "2022-07-13", "close": 0.512, "volume": 134445.0}, {"date": "2022-07-14", "close": 0.5183, "volume": 269201.0}, {"date": "2022-07-15", "close": 0.5199, "volume": 93140.0}, {"date": "2022-07-18", "close": 0.6255, "volume": 260927.0}, {"date": "2022-07-19", "close": 0.6111, "volume": 81869.0}, {"date": "2022-07-20", "close": 0.555, "volume": 114934.0}, {"date": "2022-07-21", "close": 0.5615, "volume": 70735.0}, {"date": "2022-07-22", "close": 0.5611, "volume": 50178.0}, {"date": "2022-07-25", "close": 0.5543, "volume": 53278.0}, {"date": "2022-07-26", "close": 0.54, "volume": 23336.0}, {"date": "2022-07-27", "close": 0.5547, "volume": 73467.0}, {"date": "2022-07-28", "close": 0.575, "volume": 194583.0}, {"date": "2022-07-29", "close": 0.6299, "volume": 115135.0}, {"date": "2022-08-01", "close": 0.6299, "volume": 158900.0}, {"date": "2022-08-02", "close": 0.6318, "volume": 54291.0}, {"date": "2022-08-03", "close": 0.637, "volume": 101247.0}, {"date": "2022-08-04", "close": 0.634, "volume": 52582.0}, {"date": "2022-08-05", "close": 0.57, "volume": 156051.0}, {"date": "2022-08-08", "close": 0.5933, "volume": 87217.0}, {"date": "2022-08-09", "close": 0.5934, "volume": 54051.0}, {"date": "2022-08-10", "close": 0.5945, "volume": 54871.0}, {"date": "2022-08-11", "close": 0.5601, "volume": 113283.0}, {"date": "2022-08-12", "close": 0.5913, "volume": 34417.0}, {"date": "2022-08-15", "close": 0.5332, "volume": 98057.0}, {"date": "2022-08-16", "close": 0.565, "volume": 92098.0}, {"date": "2022-08-17", "close": 0.58, "volume": 320806.0}, {"date": "2022-08-18", "close": 0.53, "volume": 146577.0}, {"date": "2022-08-19", "close": 0.4818, "volume": 414190.0}, {"date": "2022-08-22", "close": 0.5016, "volume": 129518.0}, {"date": "2022-08-23", "close": 0.508, "volume": 81675.0}, {"date": "2022-08-24", "close": 0.5237, "volume": 70091.0}, {"date": "2022-08-25", "close": 0.5388, "volume": 50364.0}, {"date": "2022-08-26", "close": 0.54, "volume": 27834.0}, {"date": "2022-08-29", "close": 0.525, "volume": 22653.0}, {"date": "2022-08-30", "close": 0.5263, "volume": 28345.0}, {"date": "2022-08-31", "close": 0.5007, "volume": 75549.0}, {"date": "2022-09-01", "close": 0.4856, "volume": 101590.0}, {"date": "2022-09-02", "close": 0.49, "volume": 91345.0}, {"date": "2022-09-06", "close": 0.4749, "volume": 114290.0}, {"date": "2022-09-07", "close": 0.464, "volume": 35527.0}, {"date": "2022-09-08", "close": 0.463, "volume": 100721.0}, {"date": "2022-09-09", "close": 0.4691, "volume": 84193.0}, {"date": "2022-09-12", "close": 0.47, "volume": 59594.0}, {"date": "2022-09-13", "close": 0.4661, "volume": 34316.0}, {"date": "2022-09-14", "close": 0.4877, "volume": 39281.0}, {"date": "2022-09-15", "close": 0.463, "volume": 88977.0}, {"date": "2022-09-16", "close": 0.4524, "volume": 98552.0}, {"date": "2022-09-19", "close": 0.4775, "volume": 93899.0}, {"date": "2022-09-20", "close": 0.4503, "volume": 13574.0}, {"date": "2022-09-21", "close": 0.4694, "volume": 22800.0}, {"date": "2022-09-22", "close": 0.4975, "volume": 68634.0}, {"date": "2022-09-23", "close": 0.465, "volume": 96898.0}, {"date": "2022-09-26", "close": 0.44, "volume": 36944.0}, {"date": "2022-09-27", "close": 0.4313, "volume": 70605.0}, {"date": "2022-09-28", "close": 0.465, "volume": 59724.0}, {"date": "2022-09-29", "close": 0.467, "volume": 7868.0}, {"date": "2022-09-30", "close": 0.5177, "volume": 243890.0}, {"date": "2022-10-03", "close": 0.5138, "volume": 111327.0}, {"date": "2022-10-04", "close": 0.553, "volume": 62421.0}, {"date": "2022-10-05", "close": 0.544, "volume": 53890.0}, {"date": "2022-10-06", "close": 0.5204, "volume": 24784.0}, {"date": "2022-10-07", "close": 0.4518, "volume": 181457.0}, {"date": "2022-10-10", "close": 0.4518, "volume": 38410.0}, {"date": "2022-10-11", "close": 0.4452, "volume": 83447.0}, {"date": "2022-10-12", "close": 0.4599, "volume": 64653.0}, {"date": "2022-10-13", "close": 0.4363, "volume": 163221.0}, {"date": "2022-10-14", "close": 0.4387, "volume": 40661.0}, {"date": "2022-10-17", "close": 0.4683, "volume": 70931.0}, {"date": "2022-10-18", "close": 0.4293, "volume": 181182.0}, {"date": "2022-10-19", "close": 0.47, "volume": 62088.0}, {"date": "2022-10-20", "close": 0.49, "volume": 64726.0}, {"date": "2022-10-21", "close": 0.509, "volume": 52401.0}, {"date": "2022-10-24", "close": 0.4764, "volume": 97934.0}, {"date": "2022-10-25", "close": 0.4935, "volume": 62492.0}, {"date": "2022-10-26", "close": 0.494, "volume": 80127.0}, {"date": "2022-10-27", "close": 0.4302, "volume": 354871.0}, {"date": "2022-10-28", "close": 0.4304, "volume": 40739.0}, {"date": "2022-10-31", "close": 0.432, "volume": 22052.0}, {"date": "2022-11-01", "close": 0.435, "volume": 83988.0}, {"date": "2022-11-02", "close": 0.43, "volume": 95925.0}, {"date": "2022-11-03", "close": 0.425, "volume": 98288.0}, {"date": "2022-11-04", "close": 0.4398, "volume": 90422.0}, {"date": "2022-11-07", "close": 0.4601, "volume": 36532.0}, {"date": "2022-11-08", "close": 0.486, "volume": 69955.0}, {"date": "2022-11-09", "close": 0.4806, "volume": 42702.0}, {"date": "2022-11-10", "close": 0.5289, "volume": 179019.0}, {"date": "2022-11-11", "close": 0.52, "volume": 34543.0}, {"date": "2022-11-14", "close": 0.5206, "volume": 59765.0}, {"date": "2022-11-15", "close": 0.4553, "volume": 195391.0}, {"date": "2022-11-16", "close": 0.45, "volume": 173136.0}, {"date": "2022-11-17", "close": 0.4753, "volume": 88283.0}, {"date": "2022-11-18", "close": 0.4796, "volume": 22288.0}, {"date": "2022-11-21", "close": 0.477, "volume": 16299.0}, {"date": "2022-11-22", "close": 0.49, "volume": 69545.0}, {"date": "2022-11-23", "close": 0.4668, "volume": 80441.0}, {"date": "2022-11-25", "close": 0.4675, "volume": 7545.0}, {"date": "2022-11-28", "close": 0.45, "volume": 47272.0}, {"date": "2022-11-29", "close": 0.44, "volume": 58172.0}, {"date": "2022-11-30", "close": 0.4379, "volume": 250124.0}, {"date": "2022-12-01", "close": 0.4441, "volume": 326509.0}, {"date": "2022-12-02", "close": 0.4455, "volume": 89017.0}, {"date": "2022-12-05", "close": 0.44, "volume": 74785.0}, {"date": "2022-12-06", "close": 0.44, "volume": 60163.0}, {"date": "2022-12-07", "close": 0.438, "volume": 89759.0}, {"date": "2022-12-08", "close": 0.455, "volume": 112661.0}, {"date": "2022-12-09", "close": 0.4747, "volume": 122026.0}, {"date": "2022-12-12", "close": 0.45, "volume": 153570.0}, {"date": "2022-12-13", "close": 0.4542, "volume": 59842.0}, {"date": "2022-12-14", "close": 0.4356, "volume": 75382.0}, {"date": "2022-12-15", "close": 0.4242, "volume": 92467.0}, {"date": "2022-12-16", "close": 0.4055, "volume": 192069.0}, {"date": "2022-12-19", "close": 0.3885, "volume": 178033.0}, {"date": "2022-12-20", "close": 0.4168, "volume": 80799.0}, {"date": "2022-12-21", "close": 0.4274, "volume": 90818.0}, {"date": "2022-12-22", "close": 0.4229, "volume": 130298.0}, {"date": "2022-12-23", "close": 0.4338, "volume": 25732.0}, {"date": "2022-12-27", "close": 0.4338, "volume": 51449.0}, {"date": "2022-12-28", "close": 0.3968, "volume": 244007.0}, {"date": "2022-12-29", "close": 0.4308, "volume": 164646.0}, {"date": "2022-12-30", "close": 0.4252, "volume": 123280.0}, {"date": "2023-01-03", "close": 0.4406, "volume": 132981.0}, {"date": "2023-01-04", "close": 0.4653, "volume": 90525.0}, {"date": "2023-01-05", "close": 0.485, "volume": 220118.0}, {"date": "2023-01-06", "close": 0.5008, "volume": 161359.0}, {"date": "2023-01-09", "close": 0.5006, "volume": 126827.0}, {"date": "2023-01-10", "close": 0.49, "volume": 99801.0}, {"date": "2023-01-11", "close": 0.4939, "volume": 210147.0}, {"date": "2023-01-12", "close": 0.5502, "volume": 634515.0}, {"date": "2023-01-13", "close": 0.598, "volume": 421977.0}, {"date": "2023-01-17", "close": 0.583, "volume": 188306.0}, {"date": "2023-01-18", "close": 0.61, "volume": 169907.0}, {"date": "2023-01-19", "close": 0.71, "volume": 443965.0}, {"date": "2023-01-20", "close": 0.71, "volume": 249813.0}, {"date": "2023-01-23", "close": 0.6752, "volume": 144290.0}, {"date": "2023-01-24", "close": 0.64, "volume": 116362.0}, {"date": "2023-01-25", "close": 0.6658, "volume": 67516.0}, {"date": "2023-01-26", "close": 0.6687, "volume": 30136.0}, {"date": "2023-01-27", "close": 0.6224, "volume": 67279.0}, {"date": "2023-01-30", "close": 0.595, "volume": 118241.0}, {"date": "2023-01-31", "close": 0.5808, "volume": 90936.0}, {"date": "2023-02-01", "close": 0.6781, "volume": 310415.0}, {"date": "2023-02-02", "close": 0.597, "volume": 148620.0}, {"date": "2023-02-03", "close": 0.58, "volume": 74211.0}, {"date": "2023-02-06", "close": 0.5849, "volume": 47270.0}, {"date": "2023-02-07", "close": 0.6474, "volume": 174114.0}, {"date": "2023-02-08", "close": 0.6469, "volume": 49610.0}, {"date": "2023-02-09", "close": 0.65, "volume": 76455.0}, {"date": "2023-02-10", "close": 0.6308, "volume": 36039.0}, {"date": "2023-02-13", "close": 0.57, "volume": 171853.0}, {"date": "2023-02-14", "close": 0.5746, "volume": 42274.0}, {"date": "2023-02-15", "close": 0.5948, "volume": 34348.0}, {"date": "2023-02-16", "close": 0.5886, "volume": 63614.0}, {"date": "2023-02-17", "close": 0.5476, "volume": 76452.0}, {"date": "2023-02-21", "close": 0.5272, "volume": 125696.0}, {"date": "2023-02-22", "close": 0.5208, "volume": 86878.0}, {"date": "2023-02-23", "close": 0.514, "volume": 100244.0}, {"date": "2023-02-24", "close": 0.5273, "volume": 29573.0}, {"date": "2023-02-27", "close": 0.496, "volume": 61672.0}, {"date": "2023-02-28", "close": 0.5, "volume": 125990.0}, {"date": "2023-03-01", "close": 0.5592, "volume": 51794.0}, {"date": "2023-03-02", "close": 0.5429, "volume": 59733.0}, {"date": "2023-03-03", "close": 0.5538, "volume": 57122.0}, {"date": "2023-03-06", "close": 0.54, "volume": 33766.0}, {"date": "2023-03-07", "close": 0.5399, "volume": 71732.0}, {"date": "2023-03-08", "close": 0.5101, "volume": 86468.0}, {"date": "2023-03-09", "close": 0.505, "volume": 21021.0}, {"date": "2023-03-10", "close": 0.51, "volume": 183417.0}, {"date": "2023-03-13", "close": 0.58, "volume": 212222.0}, {"date": "2023-03-14", "close": 0.5603, "volume": 101316.0}, {"date": "2023-03-15", "close": 0.5348, "volume": 49094.0}, {"date": "2023-03-16", "close": 0.55, "volume": 115460.0}, {"date": "2023-03-17", "close": 0.545, "volume": 398410.0}, {"date": "2023-03-20", "close": 0.53, "volume": 393695.0}, {"date": "2023-03-21", "close": 0.51, "volume": 97753.0}, {"date": "2023-03-22", "close": 0.512, "volume": 78661.0}, {"date": "2023-03-23", "close": 0.5421, "volume": 214751.0}, {"date": "2023-03-24", "close": 0.545, "volume": 62835.0}, {"date": "2023-03-27", "close": 0.524, "volume": 104872.0}, {"date": "2023-03-28", "close": 0.55, "volume": 99358.0}, {"date": "2023-03-29", "close": 0.5331, "volume": 48045.0}, {"date": "2023-03-30", "close": 0.558, "volume": 153388.0}, {"date": "2023-03-31", "close": 0.6001, "volume": 372618.0}, {"date": "2023-04-03", "close": 0.6371, "volume": 140391.0}, {"date": "2023-04-04", "close": 0.623, "volume": 219244.0}, {"date": "2023-04-05", "close": 0.62, "volume": 126333.0}, {"date": "2023-04-06", "close": 0.6499, "volume": 108052.0}, {"date": "2023-04-10", "close": 0.63, "volume": 138004.0}, {"date": "2023-04-11", "close": 0.6298, "volume": 89795.0}, {"date": "2023-04-12", "close": 0.582, "volume": 257111.0}, {"date": "2023-04-13", "close": 0.6, "volume": 117232.0}, {"date": "2023-04-14", "close": 0.59, "volume": 89642.0}, {"date": "2023-04-17", "close": 0.579, "volume": 146921.0}, {"date": "2023-04-18", "close": 0.5674, "volume": 86948.0}, {"date": "2023-04-19", "close": 0.56, "volume": 20856.0}, {"date": "2023-04-20", "close": 0.57, "volume": 79167.0}, {"date": "2023-04-21", "close": 0.518, "volume": 151952.0}, {"date": "2023-04-24", "close": 0.51, "volume": 42617.0}, {"date": "2023-04-25", "close": 0.5077, "volume": 59411.0}, {"date": "2023-04-26", "close": 0.5153, "volume": 73144.0}, {"date": "2023-04-27", "close": 0.5299, "volume": 17525.0}, {"date": "2023-04-28", "close": 0.5102, "volume": 249451.0}, {"date": "2023-05-01", "close": 0.5101, "volume": 33872.0}, {"date": "2023-05-02", "close": 0.5397, "volume": 123714.0}, {"date": "2023-05-03", "close": 0.5496, "volume": 141202.0}, {"date": "2023-05-04", "close": 0.549, "volume": 219295.0}, {"date": "2023-05-05", "close": 0.55, "volume": 23886.0}, {"date": "2023-05-08", "close": 0.5373, "volume": 26898.0}, {"date": "2023-05-09", "close": 0.5259, "volume": 19646.0}, {"date": "2023-05-10", "close": 0.5199, "volume": 50419.0}, {"date": "2023-05-11", "close": 0.5124, "volume": 51156.0}, {"date": "2023-05-12", "close": 0.5071, "volume": 38884.0}, {"date": "2023-05-15", "close": 0.496, "volume": 90514.0}, {"date": "2023-05-16", "close": 0.4599, "volume": 107102.0}, {"date": "2023-05-17", "close": 0.485, "volume": 65479.0}, {"date": "2023-05-18", "close": 0.4899, "volume": 47630.0}, {"date": "2023-05-19", "close": 0.47, "volume": 143884.0}, {"date": "2023-05-22", "close": 0.48, "volume": 90086.0}, {"date": "2023-05-23", "close": 0.4996, "volume": 30168.0}, {"date": "2023-05-24", "close": 0.4839, "volume": 19180.0}, {"date": "2023-05-25", "close": 0.475, "volume": 51962.0}, {"date": "2023-05-26", "close": 0.49, "volume": 84729.0}, {"date": "2023-05-30", "close": 0.5, "volume": 39618.0}, {"date": "2023-05-31", "close": 0.48, "volume": 50515.0}, {"date": "2023-06-01", "close": 0.49, "volume": 48404.0}, {"date": "2023-06-02", "close": 0.4707, "volume": 45988.0}, {"date": "2023-06-05", "close": 0.472, "volume": 16076.0}, {"date": "2023-06-06", "close": 0.47, "volume": 71452.0}, {"date": "2023-06-07", "close": 0.4475, "volume": 94976.0}, {"date": "2023-06-08", "close": 0.4511, "volume": 113488.0}, {"date": "2023-06-09", "close": 0.43, "volume": 114665.0}, {"date": "2023-06-12", "close": 0.43, "volume": 97500.0}, {"date": "2023-06-13", "close": 0.42, "volume": 95293.0}, {"date": "2023-06-14", "close": 0.4346, "volume": 86719.0}, {"date": "2023-06-15", "close": 0.4363, "volume": 19629.0}, {"date": "2023-06-16", "close": 0.4302, "volume": 44720.0}, {"date": "2023-06-20", "close": 0.4249, "volume": 34467.0}, {"date": "2023-06-21", "close": 0.43, "volume": 49105.0}, {"date": "2023-06-22", "close": 0.4426, "volume": 7079.0}, {"date": "2023-06-23", "close": 0.4325, "volume": 61266.0}, {"date": "2023-06-26", "close": 0.4347, "volume": 14363.0}, {"date": "2023-06-27", "close": 0.4302, "volume": 17643.0}, {"date": "2023-06-28", "close": 0.39, "volume": 79425.0}, {"date": "2023-06-29", "close": 0.3713, "volume": 135686.0}, {"date": "2023-06-30", "close": 0.44, "volume": 123965.0}, {"date": "2023-07-03", "close": 0.44, "volume": 22869.0}, {"date": "2023-07-05", "close": 0.4443, "volume": 14219.0}, {"date": "2023-07-06", "close": 0.42, "volume": 21657.0}, {"date": "2023-07-07", "close": 0.4327, "volume": 7543.0}, {"date": "2023-07-10", "close": 0.4529, "volume": 48525.0}, {"date": "2023-07-11", "close": 0.415, "volume": 106272.0}, {"date": "2023-07-12", "close": 0.4599, "volume": 122863.0}, {"date": "2023-07-13", "close": 0.44, "volume": 132198.0}, {"date": "2023-07-14", "close": 0.4588, "volume": 32278.0}, {"date": "2023-07-17", "close": 0.4673, "volume": 32720.0}, {"date": "2023-07-18", "close": 0.438, "volume": 98563.0}, {"date": "2023-07-19", "close": 0.4534, "volume": 47266.0}, {"date": "2023-07-20", "close": 0.4342, "volume": 29549.0}, {"date": "2023-07-21", "close": 0.4283, "volume": 73527.0}, {"date": "2023-07-24", "close": 0.416, "volume": 68252.0}, {"date": "2023-07-25", "close": 0.4201, "volume": 41851.0}, {"date": "2023-07-26", "close": 0.42, "volume": 26129.0}, {"date": "2023-07-27", "close": 0.4009, "volume": 153130.0}, {"date": "2023-07-28", "close": 0.4148, "volume": 25504.0}, {"date": "2023-07-31", "close": 0.405, "volume": 84330.0}, {"date": "2023-08-01", "close": 0.42, "volume": 24849.0}, {"date": "2023-08-02", "close": 0.4102, "volume": 72345.0}, {"date": "2023-08-03", "close": 0.405, "volume": 38378.0}, {"date": "2023-08-04", "close": 0.4037, "volume": 131875.0}, {"date": "2023-08-07", "close": 0.4037, "volume": 54010.0}, {"date": "2023-08-08", "close": 0.4, "volume": 16270.0}, {"date": "2023-08-09", "close": 0.4062, "volume": 26893.0}, {"date": "2023-08-10", "close": 0.4023, "volume": 123435.0}, {"date": "2023-08-11", "close": 0.4048, "volume": 13424.0}, {"date": "2023-08-14", "close": 0.371, "volume": 218604.0}, {"date": "2023-08-15", "close": 0.3732, "volume": 107343.0}, {"date": "2023-08-16", "close": 0.369, "volume": 126812.0}, {"date": "2023-08-17", "close": 0.3843, "volume": 265549.0}, {"date": "2023-08-18", "close": 0.3729, "volume": 76496.0}, {"date": "2023-08-21", "close": 0.376, "volume": 126598.0}, {"date": "2023-08-22", "close": 0.376, "volume": 32121.0}, {"date": "2023-08-23", "close": 0.4047, "volume": 89258.0}, {"date": "2023-08-24", "close": 0.4094, "volume": 40671.0}, {"date": "2023-08-25", "close": 0.4, "volume": 21957.0}, {"date": "2023-08-28", "close": 0.4, "volume": 71810.0}, {"date": "2023-08-29", "close": 0.3999, "volume": 48192.0}, {"date": "2023-08-30", "close": 0.3763, "volume": 140927.0}, {"date": "2023-08-31", "close": 0.3584, "volume": 87482.0}, {"date": "2023-09-01", "close": 0.3675, "volume": 48598.0}, {"date": "2023-09-05", "close": 0.3659, "volume": 12092.0}, {"date": "2023-09-06", "close": 0.35, "volume": 309398.0}, {"date": "2023-09-07", "close": 0.3531, "volume": 20522.0}, {"date": "2023-09-08", "close": 0.3621, "volume": 28256.0}, {"date": "2023-09-11", "close": 0.37, "volume": 18188.0}, {"date": "2023-09-12", "close": 0.3608, "volume": 48478.0}, {"date": "2023-09-13", "close": 0.3449, "volume": 46076.0}, {"date": "2023-09-14", "close": 0.359, "volume": 58045.0}, {"date": "2023-09-15", "close": 0.3866, "volume": 50084.0}, {"date": "2023-09-18", "close": 0.3837, "volume": 76977.0}, {"date": "2023-09-19", "close": 0.3709, "volume": 9827.0}, {"date": "2023-09-20", "close": 0.38, "volume": 10692.0}, {"date": "2023-09-21", "close": 0.37, "volume": 64125.0}, {"date": "2023-09-22", "close": 0.378, "volume": 4953.0}, {"date": "2023-09-25", "close": 0.361, "volume": 68835.0}, {"date": "2023-09-26", "close": 0.36, "volume": 176349.0}, {"date": "2023-09-27", "close": 0.3481, "volume": 54786.0}, {"date": "2023-09-28", "close": 0.3467, "volume": 38078.0}, {"date": "2023-09-29", "close": 0.352, "volume": 32097.0}, {"date": "2023-10-02", "close": 0.35, "volume": 26181.0}, {"date": "2023-10-03", "close": 0.35, "volume": 39365.0}, {"date": "2023-10-04", "close": 0.3525, "volume": 35996.0}, {"date": "2023-10-05", "close": 0.3531, "volume": 11050.0}, {"date": "2023-10-06", "close": 0.331, "volume": 17603.0}, {"date": "2023-10-09", "close": 0.331, "volume": 16267.0}, {"date": "2023-10-10", "close": 0.3478, "volume": 32012.0}, {"date": "2023-10-11", "close": 0.35, "volume": 8033.0}, {"date": "2023-10-12", "close": 0.36, "volume": 67735.0}, {"date": "2023-10-13", "close": 0.4, "volume": 146210.0}, {"date": "2023-10-16", "close": 0.395, "volume": 144557.0}, {"date": "2023-10-17", "close": 0.3907, "volume": 18576.0}, {"date": "2023-10-18", "close": 0.3988, "volume": 88851.0}, {"date": "2023-10-19", "close": 0.3916, "volume": 11982.0}, {"date": "2023-10-20", "close": 0.429, "volume": 129247.0}, {"date": "2023-10-23", "close": 0.4117, "volume": 71314.0}, {"date": "2023-10-24", "close": 0.4249, "volume": 76945.0}, {"date": "2023-10-25", "close": 0.388, "volume": 56041.0}, {"date": "2023-10-26", "close": 0.405, "volume": 36823.0}, {"date": "2023-10-27", "close": 0.4001, "volume": 146441.0}, {"date": "2023-10-30", "close": 0.4089, "volume": 76396.0}, {"date": "2023-10-31", "close": 0.3871, "volume": 48894.0}, {"date": "2023-11-01", "close": 0.3824, "volume": 20214.0}, {"date": "2023-11-02", "close": 0.3838, "volume": 18486.0}, {"date": "2023-11-03", "close": 0.388, "volume": 39786.0}, {"date": "2023-11-06", "close": 0.401, "volume": 12230.0}, {"date": "2023-11-07", "close": 0.3972, "volume": 2987.0}, {"date": "2023-11-08", "close": 0.3928, "volume": 16429.0}, {"date": "2023-11-09", "close": 0.3755, "volume": 35769.0}, {"date": "2023-11-10", "close": 0.3709, "volume": 27325.0}, {"date": "2023-11-13", "close": 0.3625, "volume": 21923.0}, {"date": "2023-11-14", "close": 0.352, "volume": 58098.0}, {"date": "2023-11-15", "close": 0.36, "volume": 12761.0}, {"date": "2023-11-16", "close": 0.3499, "volume": 51034.0}, {"date": "2023-11-17", "close": 0.3466, "volume": 104589.0}, {"date": "2023-11-20", "close": 0.356, "volume": 60854.0}, {"date": "2023-11-21", "close": 0.35, "volume": 134722.0}, {"date": "2023-11-22", "close": 0.3478, "volume": 35627.0}, {"date": "2023-11-24", "close": 0.3425, "volume": 24567.0}, {"date": "2023-11-27", "close": 0.375, "volume": 288917.0}, {"date": "2023-11-28", "close": 0.4999, "volume": 529413.0}, {"date": "2023-11-29", "close": 0.47, "volume": 184712.0}, {"date": "2023-11-30", "close": 0.536, "volume": 419077.0}, {"date": "2023-12-01", "close": 0.55, "volume": 349328.0}, {"date": "2023-12-04", "close": 0.5142, "volume": 104586.0}, {"date": "2023-12-05", "close": 0.4921, "volume": 57293.0}, {"date": "2023-12-06", "close": 0.4894, "volume": 121549.0}, {"date": "2023-12-07", "close": 0.476, "volume": 41990.0}, {"date": "2023-12-08", "close": 0.4753, "volume": 56642.0}, {"date": "2023-12-11", "close": 0.4675, "volume": 38413.0}, {"date": "2023-12-12", "close": 0.4623, "volume": 33162.0}, {"date": "2023-12-13", "close": 0.5149, "volume": 136478.0}, {"date": "2023-12-14", "close": 0.5, "volume": 156475.0}, {"date": "2023-12-15", "close": 0.5135, "volume": 46513.0}, {"date": "2023-12-18", "close": 0.507, "volume": 93050.0}, {"date": "2023-12-19", "close": 0.533, "volume": 96596.0}, {"date": "2023-12-20", "close": 0.531, "volume": 80208.0}, {"date": "2023-12-21", "close": 0.5573, "volume": 61517.0}, {"date": "2023-12-22", "close": 0.6199, "volume": 155737.0}, {"date": "2023-12-26", "close": 0.6199, "volume": 189459.0}, {"date": "2023-12-27", "close": 0.652, "volume": 250186.0}, {"date": "2023-12-28", "close": 0.605, "volume": 175224.0}, {"date": "2023-12-29", "close": 0.585, "volume": 137080.0}, {"date": "2024-01-02", "close": 0.62, "volume": 292922.0}, {"date": "2024-01-03", "close": 0.629, "volume": 392519.0}, {"date": "2024-01-04", "close": 0.64, "volume": 271295.0}, {"date": "2024-01-05", "close": 0.688, "volume": 392800.0}, {"date": "2024-01-08", "close": 0.69, "volume": 365178.0}, {"date": "2024-01-09", "close": 0.636, "volume": 80100.0}, {"date": "2024-01-10", "close": 0.6699, "volume": 152966.0}, {"date": "2024-01-11", "close": 0.643, "volume": 138303.0}, {"date": "2024-01-12", "close": 0.664, "volume": 219087.0}, {"date": "2024-01-16", "close": 0.568, "volume": 305307.0}, {"date": "2024-01-17", "close": 0.533, "volume": 154514.0}, {"date": "2024-01-18", "close": 0.54, "volume": 46634.0}, {"date": "2024-01-19", "close": 0.557, "volume": 54327.0}, {"date": "2024-01-22", "close": 0.528, "volume": 130703.0}, {"date": "2024-01-23", "close": 0.5343, "volume": 260938.0}, {"date": "2024-01-24", "close": 0.561, "volume": 189300.0}, {"date": "2024-01-25", "close": 0.5599, "volume": 44578.0}, {"date": "2024-01-26", "close": 0.555, "volume": 55855.0}, {"date": "2024-01-29", "close": 0.565, "volume": 104224.0}, {"date": "2024-01-30", "close": 0.57, "volume": 124573.0}, {"date": "2024-01-31", "close": 0.5859, "volume": 132694.0}, {"date": "2024-02-01", "close": 0.596, "volume": 88054.0}, {"date": "2024-02-02", "close": 0.62, "volume": 108296.0}, {"date": "2024-02-05", "close": 0.627, "volume": 74836.0}, {"date": "2024-02-06", "close": 0.6199, "volume": 46882.0}, {"date": "2024-02-07", "close": 0.575, "volume": 87267.0}, {"date": "2024-02-08", "close": 0.54, "volume": 101547.0}, {"date": "2024-02-09", "close": 0.5336, "volume": 115650.0}, {"date": "2024-02-12", "close": 0.5385, "volume": 13254.0}, {"date": "2024-02-13", "close": 0.5103, "volume": 46599.0}, {"date": "2024-02-14", "close": 0.5317, "volume": 39351.0}, {"date": "2024-02-15", "close": 0.5675, "volume": 38598.0}, {"date": "2024-02-16", "close": 0.5842, "volume": 39314.0}, {"date": "2024-02-20", "close": 0.561, "volume": 37999.0}, {"date": "2024-02-21", "close": 0.541, "volume": 11956.0}, {"date": "2024-02-22", "close": 0.53, "volume": 36367.0}, {"date": "2024-02-23", "close": 0.5192, "volume": 112195.0}, {"date": "2024-02-26", "close": 0.4951, "volume": 109612.0}, {"date": "2024-02-27", "close": 0.4993, "volume": 92159.0}, {"date": "2024-02-28", "close": 0.5051, "volume": 82845.0}, {"date": "2024-02-29", "close": 0.4991, "volume": 77299.0}, {"date": "2024-03-01", "close": 0.5531, "volume": 106705.0}, {"date": "2024-03-04", "close": 0.61, "volume": 268510.0}, {"date": "2024-03-05", "close": 0.58, "volume": 93368.0}, {"date": "2024-03-06", "close": 0.62, "volume": 167473.0}, {"date": "2024-03-07", "close": 0.58, "volume": 95854.0}, {"date": "2024-03-08", "close": 0.6055, "volume": 167149.0}, {"date": "2024-03-11", "close": 0.6105, "volume": 88431.0}, {"date": "2024-03-12", "close": 0.6199, "volume": 383724.0}, {"date": "2024-03-13", "close": 0.71, "volume": 1148727.0}, {"date": "2024-03-14", "close": 0.7058, "volume": 202340.0}, {"date": "2024-03-15", "close": 0.7014, "volume": 122830.0}, {"date": "2024-03-18", "close": 0.6993, "volume": 122192.0}, {"date": "2024-03-19", "close": 0.6676, "volume": 118531.0}, {"date": "2024-03-20", "close": 0.7275, "volume": 264006.0}, {"date": "2024-03-21", "close": 0.654, "volume": 198386.0}, {"date": "2024-03-22", "close": 0.5976, "volume": 144530.0}, {"date": "2024-03-25", "close": 0.63, "volume": 81067.0}, {"date": "2024-03-26", "close": 0.6165, "volume": 16971.0}, {"date": "2024-03-27", "close": 0.625, "volume": 92215.0}, {"date": "2024-03-28", "close": 0.6895, "volume": 122012.0}, {"date": "2024-04-01", "close": 0.6823, "volume": 164764.0}, {"date": "2024-04-02", "close": 0.6946, "volume": 154045.0}, {"date": "2024-04-03", "close": 0.7, "volume": 204798.0}, {"date": "2024-04-04", "close": 0.6848, "volume": 97593.0}, {"date": "2024-04-05", "close": 0.6842, "volume": 151884.0}, {"date": "2024-04-08", "close": 0.679, "volume": 121122.0}, {"date": "2024-04-09", "close": 0.6942, "volume": 96517.0}, {"date": "2024-04-10", "close": 0.73, "volume": 92227.0}, {"date": "2024-04-11", "close": 0.7998, "volume": 263684.0}, {"date": "2024-04-12", "close": 0.751, "volume": 653835.0}, {"date": "2024-04-15", "close": 0.6801, "volume": 205433.0}, {"date": "2024-04-16", "close": 0.6724, "volume": 96177.0}, {"date": "2024-04-17", "close": 0.6634, "volume": 90854.0}, {"date": "2024-04-18", "close": 0.67, "volume": 50806.0}, {"date": "2024-04-19", "close": 0.675, "volume": 100761.0}, {"date": "2024-04-22", "close": 0.6477, "volume": 85670.0}, {"date": "2024-04-23", "close": 0.6342, "volume": 60252.0}, {"date": "2024-04-24", "close": 0.64, "volume": 31435.0}, {"date": "2024-04-25", "close": 0.6543, "volume": 71840.0}, {"date": "2024-04-26", "close": 0.6488, "volume": 98122.0}, {"date": "2024-04-29", "close": 0.6355, "volume": 30688.0}, {"date": "2024-04-30", "close": 0.6299, "volume": 50852.0}, {"date": "2024-05-01", "close": 0.6363, "volume": 39346.0}, {"date": "2024-05-02", "close": 0.6799, "volume": 67181.0}, {"date": "2024-05-03", "close": 0.6717, "volume": 54342.0}, {"date": "2024-05-06", "close": 0.67, "volume": 92669.0}, {"date": "2024-05-07", "close": 0.6827, "volume": 34018.0}, {"date": "2024-05-08", "close": 0.6795, "volume": 105495.0}, {"date": "2024-05-09", "close": 0.6756, "volume": 149301.0}, {"date": "2024-05-10", "close": 0.6723, "volume": 52590.0}, {"date": "2024-05-13", "close": 0.6569, "volume": 70446.0}, {"date": "2024-05-14", "close": 0.643, "volume": 70252.0}, {"date": "2024-05-15", "close": 0.6242, "volume": 192096.0}, {"date": "2024-05-16", "close": 0.65, "volume": 169606.0}, {"date": "2024-05-17", "close": 0.7466, "volume": 183488.0}, {"date": "2024-05-20", "close": 0.7466, "volume": 160106.0}, {"date": "2024-05-21", "close": 0.704, "volume": 153565.0}, {"date": "2024-05-22", "close": 0.6783, "volume": 38761.0}, {"date": "2024-05-23", "close": 0.679, "volume": 58591.0}, {"date": "2024-05-24", "close": 0.6659, "volume": 45450.0}, {"date": "2024-05-28", "close": 0.68, "volume": 137751.0}, {"date": "2024-05-29", "close": 0.63, "volume": 115115.0}, {"date": "2024-05-30", "close": 0.6385, "volume": 48230.0}, {"date": "2024-05-31", "close": 0.5999, "volume": 155743.0}, {"date": "2024-06-03", "close": 0.6049, "volume": 57980.0}, {"date": "2024-06-04", "close": 0.5894, "volume": 89134.0}, {"date": "2024-06-05", "close": 0.5899, "volume": 68343.0}, {"date": "2024-06-06", "close": 0.5899, "volume": 90695.0}, {"date": "2024-06-07", "close": 0.5836, "volume": 33126.0}, {"date": "2024-06-10", "close": 0.55, "volume": 105455.0}, {"date": "2024-06-11", "close": 0.559, "volume": 23981.0}, {"date": "2024-06-12", "close": 0.5296, "volume": 228102.0}, {"date": "2024-06-13", "close": 0.5245, "volume": 28356.0}, {"date": "2024-06-14", "close": 0.5375, "volume": 42564.0}, {"date": "2024-06-17", "close": 0.5367, "volume": 57739.0}, {"date": "2024-06-18", "close": 0.5275, "volume": 132707.0}, {"date": "2024-06-20", "close": 0.5341, "volume": 31136.0}, {"date": "2024-06-21", "close": 0.5217, "volume": 42040.0}, {"date": "2024-06-24", "close": 0.515, "volume": 56975.0}, {"date": "2024-06-25", "close": 0.49, "volume": 121144.0}, {"date": "2024-06-26", "close": 0.5, "volume": 81040.0}, {"date": "2024-06-27", "close": 0.494, "volume": 80867.0}, {"date": "2024-06-28", "close": 0.4948, "volume": 44220.0}, {"date": "2024-07-01", "close": 0.4948, "volume": 35343.0}, {"date": "2024-07-02", "close": 0.4478, "volume": 270720.0}, {"date": "2024-07-03", "close": 0.4499, "volume": 409058.0}, {"date": "2024-07-05", "close": 0.4994, "volume": 251702.0}, {"date": "2024-07-08", "close": 0.52, "volume": 113354.0}, {"date": "2024-07-09", "close": 0.5215, "volume": 120351.0}, {"date": "2024-07-10", "close": 0.5099, "volume": 63593.0}, {"date": "2024-07-11", "close": 0.4999, "volume": 296404.0}, {"date": "2024-07-12", "close": 0.5079, "volume": 213533.0}, {"date": "2024-07-15", "close": 0.513, "volume": 310463.0}, {"date": "2024-07-16", "close": 0.4994, "volume": 162403.0}, {"date": "2024-07-17", "close": 0.5089, "volume": 49079.0}, {"date": "2024-07-18", "close": 0.451, "volume": 261689.0}, {"date": "2024-07-19", "close": 0.4618, "volume": 52531.0}, {"date": "2024-07-22", "close": 0.4675, "volume": 34892.0}, {"date": "2024-07-23", "close": 0.455, "volume": 121064.0}, {"date": "2024-07-24", "close": 0.4588, "volume": 76784.0}, {"date": "2024-07-25", "close": 0.4594, "volume": 13219.0}, {"date": "2024-07-26", "close": 0.4609, "volume": 46722.0}, {"date": "2024-07-29", "close": 0.443, "volume": 99106.0}, {"date": "2024-07-30", "close": 0.4399, "volume": 126467.0}, {"date": "2024-07-31", "close": 0.4471, "volume": 86485.0}, {"date": "2024-08-01", "close": 0.44, "volume": 116834.0}, {"date": "2024-08-02", "close": 0.4289, "volume": 208746.0}, {"date": "2024-08-05", "close": 0.4289, "volume": 100352.0}, {"date": "2024-08-06", "close": 0.448, "volume": 150500.0}, {"date": "2024-08-07", "close": 0.427, "volume": 89634.0}, {"date": "2024-08-08", "close": 0.4313, "volume": 34886.0}, {"date": "2024-08-09", "close": 0.4083, "volume": 165269.0}, {"date": "2024-08-12", "close": 0.4367, "volume": 62738.0}, {"date": "2024-08-13", "close": 0.4284, "volume": 63542.0}, {"date": "2024-08-14", "close": 0.4257, "volume": 68392.0}, {"date": "2024-08-15", "close": 0.43, "volume": 163226.0}, {"date": "2024-08-16", "close": 0.4398, "volume": 167059.0}, {"date": "2024-08-19", "close": 0.4905, "volume": 159297.0}, {"date": "2024-08-20", "close": 0.5377, "volume": 361898.0}, {"date": "2024-08-21", "close": 0.5498, "volume": 185242.0}, {"date": "2024-08-22", "close": 0.5314, "volume": 436075.0}, {"date": "2024-08-23", "close": 0.5323, "volume": 111893.0}, {"date": "2024-08-26", "close": 0.5385, "volume": 48642.0}, {"date": "2024-08-27", "close": 0.532, "volume": 173094.0}, {"date": "2024-08-28", "close": 0.5241, "volume": 113798.0}, {"date": "2024-08-29", "close": 0.5184, "volume": 56620.0}, {"date": "2024-08-30", "close": 0.5129, "volume": 124455.0}, {"date": "2024-09-03", "close": 0.4914, "volume": 129523.0}, {"date": "2024-09-04", "close": 0.4947, "volume": 63536.0}, {"date": "2024-09-05", "close": 0.5062, "volume": 45488.0}, {"date": "2024-09-06", "close": 0.4944, "volume": 17035.0}, {"date": "2024-09-09", "close": 0.5113, "volume": 90413.0}, {"date": "2024-09-10", "close": 0.5152, "volume": 31605.0}, {"date": "2024-09-11", "close": 0.5129, "volume": 56691.0}, {"date": "2024-09-12", "close": 0.525, "volume": 317076.0}, {"date": "2024-09-13", "close": 0.5314, "volume": 447153.0}, {"date": "2024-09-16", "close": 0.57, "volume": 198968.0}, {"date": "2024-09-17", "close": 0.5166, "volume": 126571.0}, {"date": "2024-09-18", "close": 0.5154, "volume": 54687.0}, {"date": "2024-09-19", "close": 0.5423, "volume": 138683.0}, {"date": "2024-09-20", "close": 0.5591, "volume": 727369.0}, {"date": "2024-09-23", "close": 0.5591, "volume": 117957.0}, {"date": "2024-09-24", "close": 0.5788, "volume": 165352.0}, {"date": "2024-09-25", "close": 0.6172, "volume": 209326.0}, {"date": "2024-09-26", "close": 0.586, "volume": 139429.0}, {"date": "2024-09-27", "close": 0.5727, "volume": 52086.0}, {"date": "2024-09-30", "close": 0.5604, "volume": 423813.0}, {"date": "2024-10-01", "close": 0.5624, "volume": 349005.0}, {"date": "2024-10-02", "close": 0.58, "volume": 70533.0}, {"date": "2024-10-03", "close": 0.5624, "volume": 75272.0}, {"date": "2024-10-04", "close": 0.5591, "volume": 52533.0}, {"date": "2024-10-07", "close": 0.5414, "volume": 23860.0}, {"date": "2024-10-08", "close": 0.516, "volume": 107463.0}, {"date": "2024-10-09", "close": 0.549, "volume": 56211.0}, {"date": "2024-10-10", "close": 0.565, "volume": 117674.0}, {"date": "2024-10-11", "close": 0.649, "volume": 278291.0}, {"date": "2024-10-14", "close": 0.649, "volume": 188176.0}, {"date": "2024-10-15", "close": 0.66, "volume": 392932.0}, {"date": "2024-10-16", "close": 0.735, "volume": 756305.0}, {"date": "2024-10-17", "close": 0.69, "volume": 234412.0}, {"date": "2024-10-18", "close": 0.705, "volume": 130701.0}, {"date": "2024-10-21", "close": 0.701, "volume": 216324.0}, {"date": "2024-10-22", "close": 0.719, "volume": 196458.0}, {"date": "2024-10-23", "close": 0.6869, "volume": 88376.0}, {"date": "2024-10-24", "close": 0.666, "volume": 61883.0}, {"date": "2024-10-25", "close": 0.6358, "volume": 127799.0}, {"date": "2024-10-28", "close": 0.5942, "volume": 135641.0}, {"date": "2024-10-29", "close": 0.64, "volume": 82494.0}, {"date": "2024-10-30", "close": 0.6206, "volume": 33544.0}, {"date": "2024-10-31", "close": 0.614, "volume": 197094.0}, {"date": "2024-11-01", "close": 0.609, "volume": 68594.0}, {"date": "2024-11-04", "close": 0.5813, "volume": 159873.0}, {"date": "2024-11-05", "close": 0.5, "volume": 265606.0}, {"date": "2024-11-06", "close": 0.54, "volume": 298994.0}, {"date": "2024-11-07", "close": 0.5746, "volume": 87006.0}, {"date": "2024-11-08", "close": 0.5, "volume": 326793.0}, {"date": "2024-11-11", "close": 0.4798, "volume": 236834.0}, {"date": "2024-11-12", "close": 0.4801, "volume": 225837.0}, {"date": "2024-11-13", "close": 0.4301, "volume": 729127.0}, {"date": "2024-11-14", "close": 0.44, "volume": 196571.0}, {"date": "2024-11-15", "close": 0.4247, "volume": 296235.0}, {"date": "2024-11-18", "close": 0.4388, "volume": 335404.0}, {"date": "2024-11-19", "close": 0.4647, "volume": 100502.0}, {"date": "2024-11-20", "close": 0.456, "volume": 182479.0}, {"date": "2024-11-21", "close": 0.4485, "volume": 137056.0}, {"date": "2024-11-22", "close": 0.461, "volume": 91862.0}, {"date": "2024-11-25", "close": 0.4598, "volume": 116638.0}, {"date": "2024-11-26", "close": 0.4635, "volume": 102283.0}, {"date": "2024-11-27", "close": 0.459, "volume": 177423.0}, {"date": "2024-11-29", "close": 0.459, "volume": 49211.0}, {"date": "2024-12-02", "close": 0.4544, "volume": 98448.0}, {"date": "2024-12-03", "close": 0.4578, "volume": 33105.0}, {"date": "2024-12-04", "close": 0.4778, "volume": 138839.0}, {"date": "2024-12-05", "close": 0.454, "volume": 280812.0}, {"date": "2024-12-06", "close": 0.463, "volume": 111065.0}, {"date": "2024-12-09", "close": 0.48, "volume": 114799.0}, {"date": "2024-12-10", "close": 0.531, "volume": 1404354.0}, {"date": "2024-12-11", "close": 0.566, "volume": 535659.0}, {"date": "2024-12-12", "close": 0.5112, "volume": 257819.0}, {"date": "2024-12-13", "close": 0.4926, "volume": 321411.0}, {"date": "2024-12-16", "close": 0.482, "volume": 155084.0}, {"date": "2024-12-17", "close": 0.49, "volume": 54923.0}, {"date": "2024-12-18", "close": 0.4699, "volume": 80878.0}, {"date": "2024-12-19", "close": 0.4529, "volume": 241179.0}, {"date": "2024-12-20", "close": 0.4579, "volume": 219254.0}, {"date": "2024-12-23", "close": 0.4485, "volume": 177505.0}, {"date": "2024-12-24", "close": 0.4364, "volume": 54002.0}, {"date": "2024-12-26", "close": 0.4364, "volume": 404485.0}, {"date": "2024-12-27", "close": 0.4303, "volume": 202742.0}, {"date": "2024-12-30", "close": 0.4405, "volume": 145561.0}, {"date": "2024-12-31", "close": 0.4554, "volume": 140442.0}, {"date": "2025-01-02", "close": 0.471, "volume": 135102.0}, {"date": "2025-01-03", "close": 0.4767, "volume": 101828.0}, {"date": "2025-01-06", "close": 0.491, "volume": 34081.0}, {"date": "2025-01-07", "close": 0.4621, "volume": 287871.0}, {"date": "2025-01-08", "close": 0.4686, "volume": 118041.0}, {"date": "2025-01-10", "close": 0.465, "volume": 168006.0}, {"date": "2025-01-13", "close": 0.4554, "volume": 152090.0}, {"date": "2025-01-14", "close": 0.4521, "volume": 114472.0}, {"date": "2025-01-15", "close": 0.4736, "volume": 117621.0}, {"date": "2025-01-16", "close": 0.487, "volume": 79151.0}, {"date": "2025-01-17", "close": 0.5149, "volume": 530037.0}, {"date": "2025-01-21", "close": 0.4935, "volume": 325061.0}, {"date": "2025-01-22", "close": 0.492, "volume": 104131.0}, {"date": "2025-01-23", "close": 0.4932, "volume": 150541.0}, {"date": "2025-01-24", "close": 0.4885, "volume": 132678.0}, {"date": "2025-01-27", "close": 0.47, "volume": 143566.0}, {"date": "2025-01-28", "close": 0.4605, "volume": 66285.0}, {"date": "2025-01-29", "close": 0.4712, "volume": 130347.0}, {"date": "2025-01-30", "close": 0.4771, "volume": 398454.0}, {"date": "2025-01-31", "close": 0.46, "volume": 292244.0}, {"date": "2025-02-03", "close": 0.4611, "volume": 200223.0}, {"date": "2025-02-04", "close": 0.5184, "volume": 252896.0}, {"date": "2025-02-05", "close": 0.5084, "volume": 223303.0}, {"date": "2025-02-06", "close": 0.5086, "volume": 133383.0}, {"date": "2025-02-07", "close": 0.5, "volume": 83625.0}, {"date": "2025-02-10", "close": 0.5186, "volume": 139723.0}, {"date": "2025-02-11", "close": 0.5025, "volume": 106366.0}, {"date": "2025-02-12", "close": 0.5199, "volume": 190714.0}, {"date": "2025-02-13", "close": 0.5131, "volume": 241693.0}, {"date": "2025-02-14", "close": 0.4923, "volume": 112104.0}, {"date": "2025-02-18", "close": 0.5135, "volume": 262006.0}, {"date": "2025-02-19", "close": 0.4976, "volume": 104714.0}, {"date": "2025-02-20", "close": 0.5, "volume": 87709.0}, {"date": "2025-02-21", "close": 0.4951, "volume": 226105.0}, {"date": "2025-02-24", "close": 0.4925, "volume": 204222.0}, {"date": "2025-02-25", "close": 0.4801, "volume": 153937.0}, {"date": "2025-02-26", "close": 0.475, "volume": 149964.0}, {"date": "2025-02-27", "close": 0.4689, "volume": 114967.0}, {"date": "2025-02-28", "close": 0.47, "volume": 195110.0}, {"date": "2025-03-03", "close": 0.4788, "volume": 80846.0}, {"date": "2025-03-04", "close": 0.473, "volume": 332224.0}, {"date": "2025-03-05", "close": 0.5004, "volume": 719058.0}, {"date": "2025-03-06", "close": 0.5783, "volume": 936477.0}, {"date": "2025-03-07", "close": 0.619, "volume": 560861.0}, {"date": "2025-03-10", "close": 0.61, "volume": 429110.0}, {"date": "2025-03-11", "close": 0.6349, "volume": 120295.0}, {"date": "2025-03-12", "close": 0.63, "volume": 131333.0}, {"date": "2025-03-13", "close": 0.6417, "volume": 377186.0}, {"date": "2025-03-14", "close": 0.6649, "volume": 348905.0}, {"date": "2025-03-17", "close": 0.662, "volume": 1203390.0}, {"date": "2025-03-18", "close": 0.745, "volume": 602731.0}, {"date": "2025-03-19", "close": 0.734, "volume": 440673.0}, {"date": "2025-03-20", "close": 0.692, "volume": 186020.0}, {"date": "2025-03-21", "close": 0.6707, "volume": 276651.0}, {"date": "2025-03-24", "close": 0.7, "volume": 304989.0}, {"date": "2025-03-25", "close": 0.6804, "volume": 375985.0}, {"date": "2025-03-26", "close": 0.645, "volume": 257854.0}, {"date": "2025-03-27", "close": 0.6543, "volume": 477193.0}, {"date": "2025-03-28", "close": 0.6479, "volume": 317970.0}, {"date": "2025-03-31", "close": 0.632, "volume": 360585.0}, {"date": "2025-04-01", "close": 0.5761, "volume": 444629.0}, {"date": "2025-04-02", "close": 0.532, "volume": 461576.0}, {"date": "2025-04-03", "close": 0.51, "volume": 652954.0}, {"date": "2025-04-04", "close": 0.48, "volume": 429536.0}, {"date": "2025-04-07", "close": 0.4759, "volume": 528616.0}, {"date": "2025-04-08", "close": 0.4821, "volume": 158725.0}, {"date": "2025-04-09", "close": 0.5625, "volume": 406145.0}, {"date": "2025-04-10", "close": 0.5775, "volume": 280460.0}, {"date": "2025-04-11", "close": 0.6749, "volume": 423477.0}, {"date": "2025-04-14", "close": 0.6603, "volume": 391030.0}, {"date": "2025-04-15", "close": 0.649, "volume": 237059.0}, {"date": "2025-04-16", "close": 0.6781, "volume": 693323.0}, {"date": "2025-04-17", "close": 0.664, "volume": 206101.0}, {"date": "2025-04-21", "close": 0.6197, "volume": 348137.0}, {"date": "2025-04-22", "close": 0.6282, "volume": 373091.0}, {"date": "2025-04-23", "close": 0.655, "volume": 563371.0}, {"date": "2025-04-24", "close": 0.6499, "volume": 392511.0}, {"date": "2025-04-25", "close": 0.6065, "volume": 330696.0}, {"date": "2025-04-28", "close": 0.654, "volume": 500846.0}, {"date": "2025-04-29", "close": 0.6457, "volume": 143742.0}, {"date": "2025-04-30", "close": 0.6189, "volume": 360657.0}, {"date": "2025-05-01", "close": 0.6306, "volume": 118069.0}, {"date": "2025-05-02", "close": 0.6754, "volume": 393408.0}, {"date": "2025-05-05", "close": 0.859, "volume": 2330387.0}, {"date": "2025-05-06", "close": 0.9196, "volume": 1368493.0}, {"date": "2025-05-07", "close": 0.8733, "volume": 539923.0}, {"date": "2025-05-08", "close": 0.8422, "volume": 449459.0}, {"date": "2025-05-09", "close": 0.8465, "volume": 413729.0}, {"date": "2025-05-12", "close": 0.7884, "volume": 600813.0}, {"date": "2025-05-13", "close": 0.7379, "volume": 439496.0}, {"date": "2025-05-14", "close": 0.6799, "volume": 893469.0}, {"date": "2025-05-15", "close": 0.677, "volume": 503376.0}, {"date": "2025-05-16", "close": 0.67, "volume": 257843.0}, {"date": "2025-05-19", "close": 0.67, "volume": 248924.0}, {"date": "2025-05-20", "close": 0.685, "volume": 705507.0}, {"date": "2025-05-21", "close": 0.7665, "volume": 627111.0}, {"date": "2025-05-22", "close": 0.8154, "volume": 434700.0}, {"date": "2025-05-23", "close": 0.853, "volume": 235968.0}, {"date": "2025-05-27", "close": 0.8334, "volume": 1041766.0}, {"date": "2025-05-28", "close": 0.8226, "volume": 175416.0}, {"date": "2025-05-29", "close": 0.8416, "volume": 170072.0}, {"date": "2025-05-30", "close": 0.8084, "volume": 226912.0}, {"date": "2025-06-02", "close": 0.8429, "volume": 625115.0}, {"date": "2025-06-03", "close": 0.993, "volume": 1251580.0}, {"date": "2025-06-04", "close": 0.9701, "volume": 454174.0}, {"date": "2025-06-05", "close": 0.9616, "volume": 540833.0}, {"date": "2025-06-06", "close": 0.955, "volume": 202871.0}, {"date": "2025-06-09", "close": 0.96, "volume": 221779.0}, {"date": "2025-06-10", "close": 0.9528, "volume": 346126.0}, {"date": "2025-06-11", "close": 0.9342, "volume": 80060.0}, {"date": "2025-06-12", "close": 0.9353, "volume": 232086.0}, {"date": "2025-06-13", "close": 0.9299, "volume": 110313.0}, {"date": "2025-06-16", "close": 0.8899, "volume": 184253.0}, {"date": "2025-06-17", "close": 0.9023, "volume": 426675.0}, {"date": "2025-06-18", "close": 0.8951, "volume": 188648.0}, {"date": "2025-06-20", "close": 0.8416, "volume": 256042.0}, {"date": "2025-06-23", "close": 0.8445, "volume": 222863.0}, {"date": "2025-06-24", "close": 0.8848, "volume": 230402.0}, {"date": "2025-06-25", "close": 0.9295, "volume": 407102.0}, {"date": "2025-06-26", "close": 0.895, "volume": 340234.0}, {"date": "2025-06-27", "close": 0.85, "volume": 203928.0}, {"date": "2025-06-30", "close": 0.8996, "volume": 127707.0}, {"date": "2025-07-01", "close": 0.8996, "volume": 331288.0}, {"date": "2025-07-02", "close": 0.914, "volume": 72216.0}, {"date": "2025-07-03", "close": 0.93, "volume": 128828.0}, {"date": "2025-07-07", "close": 0.9849, "volume": 1052732.0}, {"date": "2025-07-08", "close": 0.94, "volume": 298131.0}, {"date": "2025-07-09", "close": 0.9358, "volume": 219634.0}, {"date": "2025-07-10", "close": 1.05, "volume": 552193.0}, {"date": "2025-07-11", "close": 1.09, "volume": 679509.0}, {"date": "2025-07-14", "close": 1.095, "volume": 352806.0}, {"date": "2025-07-15", "close": 1.0609, "volume": 183939.0}, {"date": "2025-07-16", "close": 1.03, "volume": 428490.0}, {"date": "2025-07-17", "close": 1.08, "volume": 379609.0}, {"date": "2025-07-18", "close": 1.03, "volume": 223897.0}, {"date": "2025-07-21", "close": 1.04, "volume": 128861.0}, {"date": "2025-07-22", "close": 1.03, "volume": 193206.0}, {"date": "2025-07-23", "close": 1.18, "volume": 743124.0}, {"date": "2025-07-24", "close": 1.11, "volume": 186951.0}, {"date": "2025-07-25", "close": 1.13, "volume": 194729.0}, {"date": "2025-07-28", "close": 1.1, "volume": 215289.0}, {"date": "2025-07-29", "close": 1.15, "volume": 432953.0}, {"date": "2025-07-30", "close": 1.14, "volume": 387823.0}, {"date": "2025-07-31", "close": 1.14, "volume": 248585.0}, {"date": "2025-08-01", "close": 1.13, "volume": 258458.0}, {"date": "2025-08-04", "close": 1.18, "volume": 186980.0}, {"date": "2025-08-05", "close": 1.26, "volume": 1591819.0}, {"date": "2025-08-06", "close": 1.29, "volume": 558292.0}, {"date": "2025-08-07", "close": 1.43, "volume": 670073.0}, {"date": "2025-08-08", "close": 1.4, "volume": 715085.0}, {"date": "2025-08-11", "close": 1.3, "volume": 512944.0}, {"date": "2025-08-12", "close": 1.35, "volume": 273582.0}, {"date": "2025-08-13", "close": 1.32, "volume": 210112.0}, {"date": "2025-08-14", "close": 1.25, "volume": 140487.0}, {"date": "2025-08-15", "close": 1.2, "volume": 365498.0}, {"date": "2025-08-18", "close": 1.19, "volume": 734326.0}, {"date": "2025-08-19", "close": 1.16, "volume": 334275.0}, {"date": "2025-08-20", "close": 1.2, "volume": 223806.0}, {"date": "2025-08-21", "close": 1.28, "volume": 541465.0}, {"date": "2025-08-22", "close": 1.41, "volume": 756329.0}, {"date": "2025-08-25", "close": 1.37, "volume": 667714.0}, {"date": "2025-08-26", "close": 1.35, "volume": 271227.0}, {"date": "2025-08-27", "close": 1.38, "volume": 153225.0}, {"date": "2025-08-28", "close": 1.35, "volume": 292789.0}, {"date": "2025-08-29", "close": 1.4, "volume": 336721.0}, {"date": "2025-09-02", "close": 1.61, "volume": 1384958.0}, {"date": "2025-09-03", "close": 1.57, "volume": 672509.0}, {"date": "2025-09-04", "close": 1.43, "volume": 623691.0}, {"date": "2025-09-05", "close": 1.41, "volume": 581643.0}, {"date": "2025-09-08", "close": 1.59, "volume": 670489.0}, {"date": "2025-09-09", "close": 1.53, "volume": 398832.0}, {"date": "2025-09-10", "close": 1.53, "volume": 358664.0}, {"date": "2025-09-11", "close": 1.57, "volume": 516192.0}, {"date": "2025-09-12", "close": 1.585, "volume": 297594.0}, {"date": "2025-09-15", "close": 1.61, "volume": 530087.0}, {"date": "2025-09-16", "close": 1.58, "volume": 544827.0}, {"date": "2025-09-17", "close": 1.48, "volume": 655974.0}, {"date": "2025-09-18", "close": 1.51, "volume": 329259.0}, {"date": "2025-09-19", "close": 1.6, "volume": 474847.0}, {"date": "2025-09-22", "close": 1.67, "volume": 561159.0}, {"date": "2025-09-23", "close": 1.57, "volume": 599240.0}, {"date": "2025-09-24", "close": 1.51, "volume": 755875.0}, {"date": "2025-09-25", "close": 1.54, "volume": 280051.0}, {"date": "2025-09-26", "close": 1.55, "volume": 431475.0}, {"date": "2025-09-29", "close": 1.61, "volume": 696958.0}, {"date": "2025-09-30", "close": 1.64, "volume": 663052.0}, {"date": "2025-10-01", "close": 1.77, "volume": 609616.0}, {"date": "2025-10-02", "close": 1.67, "volume": 689481.0}, {"date": "2025-10-03", "close": 1.87, "volume": 1396345.0}, {"date": "2025-10-06", "close": 1.82, "volume": 956759.0}, {"date": "2025-10-07", "close": 1.87, "volume": 1032511.0}, {"date": "2025-10-08", "close": 2.12, "volume": 2437838.0}, {"date": "2025-10-09", "close": 1.93, "volume": 2066394.0}, {"date": "2025-10-10", "close": 1.97, "volume": 1295913.0}, {"date": "2025-10-13", "close": 2.05, "volume": 1148378.0}, {"date": "2025-10-14", "close": 2.76, "volume": 6021230.0}, {"date": "2025-10-15", "close": 2.67, "volume": 3942680.0}, {"date": "2025-10-16", "close": 2.24, "volume": 2740159.0}, {"date": "2025-10-17", "close": 2.0, "volume": 1682945.0}, {"date": "2025-10-20", "close": 2.12, "volume": 967096.0}, {"date": "2025-10-21", "close": 1.83, "volume": 1643681.0}, {"date": "2025-10-22", "close": 1.89, "volume": 1038526.0}, {"date": "2025-10-23", "close": 1.9, "volume": 692031.0}, {"date": "2025-10-24", "close": 1.84, "volume": 656523.0}, {"date": "2025-10-27", "close": 1.7, "volume": 824838.0}, {"date": "2025-10-28", "close": 1.76, "volume": 502076.0}, {"date": "2025-10-29", "close": 1.86, "volume": 849307.0}, {"date": "2025-10-30", "close": 1.8, "volume": 344668.0}, {"date": "2025-10-31", "close": 1.79, "volume": 309460.0}, {"date": "2025-11-03", "close": 1.72, "volume": 490962.0}, {"date": "2025-11-04", "close": 1.6, "volume": 747856.0}, {"date": "2025-11-05", "close": 1.6, "volume": 1907580.0}, {"date": "2025-11-06", "close": 1.69, "volume": 512927.0}, {"date": "2025-11-07", "close": 1.67, "volume": 538849.0}, {"date": "2025-11-10", "close": 1.82, "volume": 484196.0}, {"date": "2025-11-11", "close": 1.74, "volume": 369523.0}, {"date": "2025-11-12", "close": 1.77, "volume": 1317024.0}, {"date": "2025-11-13", "close": 1.71, "volume": 656750.0}, {"date": "2025-11-14", "close": 1.66, "volume": 365357.0}, {"date": "2025-11-17", "close": 1.61, "volume": 547558.0}, {"date": "2025-11-18", "close": 1.59, "volume": 497659.0}, {"date": "2025-11-19", "close": 1.62, "volume": 448734.0}, {"date": "2025-11-20", "close": 1.5, "volume": 1154782.0}, {"date": "2025-11-21", "close": 1.47, "volume": 326437.0}, {"date": "2025-11-24", "close": 1.67, "volume": 939351.0}, {"date": "2025-11-25", "close": 1.67, "volume": 569204.0}, {"date": "2025-11-26", "close": 1.78, "volume": 364463.0}, {"date": "2025-11-28", "close": 1.94, "volume": 744022.0}, {"date": "2025-12-01", "close": 1.94, "volume": 923061.0}, {"date": "2025-12-02", "close": 1.87, "volume": 365257.0}, {"date": "2025-12-03", "close": 1.79, "volume": 605137.0}, {"date": "2025-12-04", "close": 1.74, "volume": 561149.0}, {"date": "2025-12-05", "close": 1.74, "volume": 689334.0}, {"date": "2025-12-08", "close": 1.72, "volume": 294125.0}, {"date": "2025-12-09", "close": 1.86, "volume": 830446.0}, {"date": "2025-12-10", "close": 1.84, "volume": 583203.0}, {"date": "2025-12-11", "close": 2.11, "volume": 2208802.0}, {"date": "2025-12-12", "close": 2.1, "volume": 905033.0}, {"date": "2025-12-15", "close": 1.92, "volume": 811606.0}, {"date": "2025-12-16", "close": 1.88, "volume": 520235.0}, {"date": "2025-12-17", "close": 1.91, "volume": 546524.0}, {"date": "2025-12-18", "close": 1.9, "volume": 293271.0}, {"date": "2025-12-19", "close": 2.06, "volume": 903735.0}, {"date": "2025-12-22", "close": 1.98, "volume": 1039670.0}, {"date": "2025-12-23", "close": 2.08, "volume": 790777.0}, {"date": "2025-12-24", "close": 2.01, "volume": 488848.0}, {"date": "2025-12-26", "close": 2.08, "volume": 671773.0}, {"date": "2025-12-29", "close": 1.89, "volume": 632369.0}, {"date": "2025-12-30", "close": 1.86, "volume": 448652.0}, {"date": "2025-12-31", "close": 1.86, "volume": 796916.0}, {"date": "2026-01-02", "close": 1.89, "volume": 497215.0}, {"date": "2026-01-05", "close": 1.92, "volume": 732164.0}, {"date": "2026-01-06", "close": 2.19, "volume": 1476343.0}, {"date": "2026-01-07", "close": 2.17, "volume": 897401.0}, {"date": "2026-01-08", "close": 2.16, "volume": 696811.0}, {"date": "2026-01-09", "close": 2.12, "volume": 701889.0}, {"date": "2026-01-12", "close": 2.34, "volume": 1728757.0}, {"date": "2026-01-13", "close": 2.29, "volume": 1028848.0}, {"date": "2026-01-14", "close": 2.21, "volume": 579608.0}, {"date": "2026-01-15", "close": 2.19, "volume": 336337.0}, {"date": "2026-01-16", "close": 2.26, "volume": 576421.0}, {"date": "2026-01-20", "close": 2.33, "volume": 811103.0}, {"date": "2026-01-21", "close": 2.38, "volume": 858571.0}, {"date": "2026-01-22", "close": 2.44, "volume": 1613804.0}, {"date": "2026-01-23", "close": 2.54, "volume": 7391858.0}, {"date": "2026-01-26", "close": 2.46, "volume": 4287072.0}, {"date": "2026-01-27", "close": 2.87, "volume": 4017668.0}, {"date": "2026-01-28", "close": 3.08, "volume": 8500735.0}, {"date": "2026-01-29", "close": 2.99, "volume": 3797584.0}, {"date": "2026-01-30", "close": 2.61, "volume": 6449971.0}, {"date": "2026-02-02", "close": 2.46, "volume": 3544295.0}, {"date": "2026-02-03", "close": 2.68, "volume": 3379461.0}, {"date": "2026-02-04", "close": 2.59, "volume": 3472947.0}, {"date": "2026-02-05", "close": 2.27, "volume": 2278070.0}, {"date": "2026-02-06", "close": 2.57, "volume": 1882913.0}, {"date": "2026-02-09", "close": 2.65, "volume": 1556770.0}, {"date": "2026-02-10", "close": 2.64, "volume": 1173402.0}, {"date": "2026-02-11", "close": 2.77, "volume": 1763474.0}, {"date": "2026-02-12", "close": 2.42, "volume": 1894822.0}, {"date": "2026-02-13", "close": 2.49, "volume": 1294477.0}, {"date": "2026-02-17", "close": 2.49, "volume": 2998777.0}, {"date": "2026-02-18", "close": 2.45, "volume": 876478.0}, {"date": "2026-02-19", "close": 2.57, "volume": 795435.0}, {"date": "2026-02-20", "close": 2.69, "volume": 1856502.0}, {"date": "2026-02-23", "close": 2.88, "volume": 2569081.0}, {"date": "2026-02-24", "close": 2.97, "volume": 1266135.0}, {"date": "2026-02-25", "close": 3.24, "volume": 3683565.0}, {"date": "2026-02-26", "close": 3.35, "volume": 2627196.0}, {"date": "2026-02-27", "close": 3.51, "volume": 2903202.0}, {"date": "2026-03-02", "close": 3.61, "volume": 2433961.0}, {"date": "2026-03-03", "close": 3.2, "volume": 2148291.0}, {"date": "2026-03-04", "close": 3.31, "volume": 1238741.0}, {"date": "2026-03-05", "close": 3.01, "volume": 2392820.0}, {"date": "2026-03-06", "close": 3.05, "volume": 1034188.0}, {"date": "2026-03-09", "close": 2.88, "volume": 1701044.0}, {"date": "2026-03-10", "close": 3.02, "volume": 1342886.0}, {"date": "2026-03-11", "close": 2.93, "volume": 939840.0}, {"date": "2026-03-12", "close": 2.78, "volume": 1139596.0}, {"date": "2026-03-13", "close": 2.57, "volume": 1339888.0}, {"date": "2026-03-16", "close": 2.53, "volume": 1722379.0}, {"date": "2026-03-17", "close": 2.39, "volume": 1237354.0}, {"date": "2026-03-18", "close": 2.19, "volume": 1317816.0}, {"date": "2026-03-19", "close": 2.05, "volume": 2063015.0}, {"date": "2026-03-20", "close": 1.98, "volume": 2439737.0}, {"date": "2026-03-23", "close": 2.04, "volume": 1580591.0}, {"date": "2026-03-24", "close": 2.08, "volume": 995795.0}, {"date": "2026-03-25", "close": 2.16, "volume": 1172056.0}, {"date": "2026-03-26", "close": 2.06, "volume": 744110.0}, {"date": "2026-03-27", "close": 2.11, "volume": 895233.0}, {"date": "2026-03-30", "close": 2.09, "volume": 1045105.0}, {"date": "2026-03-31", "close": 2.3, "volume": 964744.0}, {"date": "2026-04-01", "close": 2.39, "volume": 1165836.0}, {"date": "2026-04-02", "close": 2.34, "volume": 1103125.0}, {"date": "2026-04-06", "close": 2.35, "volume": 574619.0}, {"date": "2026-04-07", "close": 2.33, "volume": 784837.0}, {"date": "2026-04-08", "close": 2.46, "volume": 1377243.0}, {"date": "2026-04-09", "close": 2.64, "volume": 955998.0}, {"date": "2026-04-10", "close": 2.6, "volume": 897583.0}, {"date": "2026-04-13", "close": 2.52, "volume": 1414967.0}, {"date": "2026-04-14", "close": 2.57, "volume": 703010.0}, {"date": "2026-04-15", "close": 2.56, "volume": 797460.0}, {"date": "2026-04-16", "close": 2.56, "volume": 1117161.0}, {"date": "2026-04-17", "close": 2.62, "volume": 1054972.0}, {"date": "2026-04-20", "close": 2.58, "volume": 830894.0}, {"date": "2026-04-21", "close": 2.52, "volume": 1501714.0}, {"date": "2026-04-22", "close": 2.63, "volume": 1887192.0}, {"date": "2026-04-23", "close": 2.53, "volume": 1134574.0}, {"date": "2026-04-24", "close": 2.63, "volume": 1513283.0}, {"date": "2026-04-27", "close": 2.46, "volume": 1144534.0}, {"date": "2026-04-28", "close": 2.28, "volume": 1010213.0}, {"date": "2026-04-29", "close": 2.26, "volume": 1014323.0}, {"date": "2026-04-30", "close": 2.35, "volume": 1315593.0}, {"date": "2026-05-01", "close": 2.35, "volume": 827166.0}, {"date": "2026-05-04", "close": 2.32, "volume": 1534872.0}, {"date": "2026-05-05", "close": 2.26, "volume": 989217.0}, {"date": "2026-05-06", "close": 2.51, "volume": 1222674.0}, {"date": "2026-05-07", "close": 2.55, "volume": 1410460.0}, {"date": "2026-05-08", "close": 2.54, "volume": 721490.0}, {"date": "2026-05-11", "close": 2.83, "volume": 2085701.0}, {"date": "2026-05-12", "close": 2.84, "volume": 1093210.0}, {"date": "2026-05-13", "close": 2.79, "volume": 708892.0}, {"date": "2026-05-14", "close": 2.67, "volume": 649868.0}, {"date": "2026-05-15", "close": 2.49, "volume": 970711.0}, {"date": "2026-05-18", "close": 2.38, "volume": 1150190.0}, {"date": "2026-05-19", "close": 2.35, "volume": 1635576.0}, {"date": "2026-05-20", "close": 2.44, "volume": 686227.0}, {"date": "2026-05-21", "close": 2.48, "volume": 719127.0}, {"date": "2026-05-22", "close": 2.39, "volume": 486442.0}, {"date": "2026-05-26", "close": 2.48, "volume": 616164.0}, {"date": "2026-05-27", "close": 2.51, "volume": 1112003.0}, {"date": "2026-05-28", "close": 2.54, "volume": 616570.0}, {"date": "2026-05-29", "close": 2.71, "volume": 934991.0}, {"date": "2026-06-01", "close": 2.62, "volume": 877418.0}, {"date": "2026-06-02", "close": 2.64, "volume": 658406.0}, {"date": "2026-06-03", "close": 2.48, "volume": 362264.0}, {"date": "2026-06-04", "close": 2.49, "volume": 487935.0}, {"date": "2026-06-05", "close": 2.1, "volume": 1224828.0}, {"date": "2026-06-08", "close": 2.12, "volume": 617511.0}, {"date": "2026-06-09", "close": 2.06, "volume": 1503663.0}, {"date": "2026-06-10", "close": 1.89, "volume": 1094725.0}, {"date": "2026-06-11", "close": 2.05, "volume": 1252410.0}, {"date": "2026-06-12", "close": 2.09, "volume": 730052.0}, {"date": "2026-06-15", "close": 2.25, "volume": 820872.0}, {"date": "2026-06-16", "close": 2.32, "volume": 759282.0}, {"date": "2026-06-17", "close": 2.21, "volume": 602418.0}, {"date": "2026-06-18", "close": 2.21, "volume": 897378.0}, {"date": "2026-06-22", "close": 2.22, "volume": 598822.0}, {"date": "2026-06-23", "close": 2.05, "volume": 610253.0}, {"date": "2026-06-24", "close": 1.89, "volume": 1783529.0}, {"date": "2026-06-25", "close": 1.96, "volume": 1558466.0}, {"date": "2026-06-26", "close": 2.16, "volume": 1984632.0}, {"date": "2026-06-29", "close": 2.02, "volume": 1543353.0}, {"date": "2026-06-30", "close": 1.99, "volume": 2340231.0}, {"date": "2026-07-01", "close": 2.07, "volume": 1075473.0}, {"date": "2026-07-02", "close": 2.32, "volume": 4806888.0}, {"date": "2026-07-06", "close": 2.41, "volume": 1451879.0}, {"date": "2026-07-07", "close": 2.18, "volume": 556524.0}, {"date": "2026-07-08", "close": 2.1, "volume": 350553.0}, {"date": "2026-07-09", "close": 2.19, "volume": 471342.0}, {"date": "2026-07-10", "close": 2.16, "volume": 472117.0}, {"date": "2026-07-13", "close": 2.08, "volume": 586742.0}, {"date": "2026-07-14", "close": 2.23, "volume": 843682.0}, {"date": "2026-07-15", "close": 2.15, "volume": 459685.0}, {"date": "2026-07-16", "close": 1.99, "volume": 459511.0}, {"date": "2026-07-17", "close": 2.01, "volume": 548394.0}, {"date": "2026-07-20", "close": 2.0, "volume": 594929.0}, {"date": "2026-07-21", "close": 2.14, "volume": 608417.0}, {"date": "2026-07-22", "close": 2.14, "volume": 497882.0}, {"date": "2026-07-23", "close": 2.07, "volume": 537490.0}, {"date": "2026-07-24", "close": 2.04, "volume": 385898.0}, {"date": "2026-07-27", "close": 1.91, "volume": 1001414.0}, {"date": "2026-07-28", "close": 1.91, "volume": 955154.0}, {"date": "2026-07-29", "close": 1.86, "volume": 658217.0}, {"date": "2026-07-30", "close": 1.91, "volume": 577885.0}, {"date": "2026-07-31", "close": 1.75, "volume": 1140166.0}, {"date": "2026-08-03", "close": 1.79, "volume": 1893297.0}, {"date": "2026-08-04", "close": 1.9, "volume": 4960962.0}, {"date": "2026-08-05", "close": 2.12, "volume": 1790532.0}, {"date": "2026-08-06", "close": 2.11, "volume": 523440.0}, {"date": "2026-08-07", "close": 2.31, "volume": 799145.0}, {"date": "2026-08-10", "close": 2.67, "volume": 3465856.0}, {"date": "2026-08-11", "close": 2.83, "volume": 2759089.0}, {"date": "2026-08-12", "close": 2.8, "volume": 1654237.0}, {"date": "2026-08-13", "close": 2.66, "volume": 930151.0}, {"date": "2026-08-14", "close": 2.72, "volume": 814434.0}, {"date": "2026-08-17", "close": 2.74, "volume": 974494.0}, {"date": "2026-08-18", "close": 2.54, "volume": 752910.0}, {"date": "2026-08-19", "close": 2.83, "volume": 1318781.0}, {"date": "2026-08-20", "close": 2.78, "volume": 820973.0}, {"date": "2026-08-21", "close": 2.81, "volume": 785562.0}, {"date": "2026-08-24", "close": 2.76, "volume": 699774.0}, {"date": "2026-08-25", "close": 2.82, "volume": 458509.0}, {"date": "2026-08-26", "close": 2.67, "volume": 862236.0}, {"date": "2026-08-27", "close": 2.77, "volume": 942258.0}, {"date": "2026-08-28", "close": 2.6, "volume": 1069830.0}, {"date": "2026-08-31", "close": 2.48, "volume": 817499.0}, {"date": "2026-09-01", "close": 2.4, "volume": 846079.0}, {"date": "2026-09-02", "close": 2.52, "volume": 466824.0}, {"date": "2026-09-03", "close": 2.58, "volume": 517510.0}, {"date": "2026-09-04", "close": 2.51, "volume": 515954.0}, {"date": "2026-09-08", "close": 2.48, "volume": 242863.0}, {"date": "2026-09-09", "close": 2.51, "volume": 517378.0}, {"date": "2026-09-10", "close": 2.42, "volume": 359255.0}, {"date": "2026-09-11", "close": 2.4, "volume": 632085.0}, {"date": "2026-09-14", "close": 2.33, "volume": 967616.0}, {"date": "2026-09-15", "close": 2.35, "volume": 734985.0}, {"date": "2026-09-16", "close": 2.35, "volume": 1060953.0}, {"date": "2026-09-17", "close": 2.43, "volume": 1005540.0}, {"date": "2026-09-18", "close": 2.6, "volume": 2995129.0}, {"date": "2026-09-21", "close": 2.63, "volume": 763599.0}, {"date": "2026-09-22", "close": 2.95, "volume": 957474.0}, {"date": "2026-09-23", "close": 2.81, "volume": 770561.0}, {"date": "2026-09-24", "close": 2.81, "volume": 423759.0}, {"date": "2026-09-25", "close": 2.76, "volume": 478053.0}, {"date": "2026-09-28", "close": 2.57, "volume": 842386.0}, {"date": "2026-09-29", "close": 2.54, "volume": 507720.0}, {"date": "2026-09-30", "close": 2.55, "volume": 476751.0}, {"date": "2026-10-01", "close": 2.52, "volume": 504410.0}, {"date": "2026-10-02", "close": 2.46, "volume": 655189.0}, {"date": "2026-10-05", "close": 2.43, "volume": 440856.0}, {"date": "2026-10-06", "close": 2.33, "volume": 517283.0}, {"date": "2026-10-07", "close": 2.26, "volume": 401197.0}, {"date": "2026-10-08", "close": 2.33, "volume": 384205.0}, {"date": "2026-10-09", "close": 2.4, "volume": 350458.0}, {"date": "2026-10-12", "close": 2.34, "volume": 269128.0}, {"date": "2026-10-13", "close": 2.25, "volume": 358312.0}, {"date": "2026-10-14", "close": 2.0, "volume": 747596.0}, {"date": "2026-10-15", "close": 2.19, "volume": 619838.0}, {"date": "2026-10-16", "close": 2.17, "volume": 550610.0}, {"date": "2026-10-19", "close": 2.12, "volume": 204285.0}, {"date": "2026-10-20", "close": 2.11, "volume": 390740.0}, {"date": "2026-10-21", "close": 2.08, "volume": 534425.0}, {"date": "2026-10-22", "close": 1.98, "volume": 573123.0}, {"date": "2026-10-23", "close": 1.95, "volume": 549724.0}, {"date": "2026-10-26", "close": 1.95, "volume": 516220.0}, {"date": "2026-10-27", "close": 2.06, "volume": 297948.0}], "refreshing": true}