{"ticker": "TLSA", "overview": {"cik": "1723069", "ticker": "TLSA", "name": "Tiziana Life Sciences Ltd", "industry": "Pharmaceutical Preparations", "country": "Bermuda", "sic": "2834", "announcements": [{"form": "4/A", "date": "2026-08-07", "title": "Form 4/A", "accession": "0001213900-26-086697", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-07", "title": "Form 4/A", "accession": "0001213900-26-086696", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-085950", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085904", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085710", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084894", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083604", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001213900-26-080890", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001213900-26-080880", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080178", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071738", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001213900-26-069424", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068498", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061726", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001213900-26-060643", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059919", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058715", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-056213", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-01", "title": "ANNUAL REPORT", "accession": "0001213900-26-051015", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050353", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044318", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043198", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037988", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031374", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-020114", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 58583.43, "sell_n": 0, "sell_sum": 0, "net": 58583.43, "insiders": 1, "first_date": "2026-06-12", "last_date": "2026-07-21"}, "metrics": {"ticker": "TLSA", "has_prices": true, "as_of": "2026-09-22", "last": 0.8899, "prev_close": 0.9046, "change": -0.014699999999999935, "change_pct": -0.016250276365244235, "session_volume": 624152.0, "vwap_5": 0.9024952452240257, "vwap_20": 0.9513040234952446, "vwap_60": 1.0308366700796212, "vwap_250": 1.3495483225808937, "high_52w": 1.86, "low_52w": 0.7701, "avg_volume_20": 561909.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-086697", "src": "INSIDERS", "ticker": "TLSA", "cik": "1723069", "company": "Tiziana Life Sciences Ltd", "company_raw": "Tiziana Life Sciences Ltd", "who": "Gabriele M. Cerrone", "who_key": "CERRONE GABRIELE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41933.43, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "A director backs TLSA with $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026086697/0001213900-26-086697-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0001213900-26-080880", "src": "INSIDERS", "ticker": "TLSA", "cik": "1723069", "company": "Tiziana Life Sciences Ltd", "company_raw": "Tiziana Life Sciences Ltd", "who": "Gabriele M. Cerrone", "who_key": "CERRONE GABRIELE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41933.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "Director files routine paperwork on TLSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026080880/0001213900-26-080880-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0001213900-26-086696", "src": "INSIDERS", "ticker": "TLSA", "cik": "1723069", "company": "Tiziana Life Sciences Ltd", "company_raw": "Tiziana Life Sciences Ltd", "who": "Gabriele M. Cerrone", "who_key": "CERRONE GABRIELE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16650.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "Director buys $17K of TLSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026086696/0001213900-26-086696-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}], "recent_buys": [{"id": "0001213900-26-086697", "src": "INSIDERS", "ticker": "TLSA", "cik": "1723069", "company": "Tiziana Life Sciences Ltd", "company_raw": "Tiziana Life Sciences Ltd", "who": "Gabriele M. Cerrone", "who_key": "CERRONE GABRIELE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41933.43, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "A director backs TLSA with $42K", "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026086697/0001213900-26-086697-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}, {"id": "0001213900-26-086696", "src": "INSIDERS", "ticker": "TLSA", "cik": "1723069", "company": "Tiziana Life Sciences Ltd", "company_raw": "Tiziana Life Sciences Ltd", "who": "Gabriele M. Cerrone", "who_key": "CERRONE GABRIELE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16650.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Bermuda", "headline": "Director buys $17K of TLSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026086696/0001213900-26-086696-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206802}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Tiziana Life Sciences Ltd - Common Shares", "new_value": "Tiziana Life Sciences Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001723069", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001723069", "applied": 1, "detected_at": "2026-10-28T01:45:45.996096"}]}, "key_people": [{"who": "Gabriele M. Cerrone", "who_key": "CERRONE GABRIELE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 58583.43, "sold": 0, "net": 58583.43, "trades": 2, "top_score": 34.6, "lean": "buying", "history": [{"action": "BUY", "amount": 41933.43, "date": "2026-07-21", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026086697/0001213900-26-086697-index.htm"}, {"action": "BUY", "amount": 16650.0, "date": "2026-06-12", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026086696/0001213900-26-086696-index.htm"}], "latest": {"action": "BUY", "amount": 41933.43, "date": "2026-07-21", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1723069/000121390026086697/0001213900-26-086697-index.htm"}}], "activity": [], "announcements": [{"form": "4/A", "date": "2026-08-07", "title": "Form 4/A", "accession": "0001213900-26-086697", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-07", "title": "Form 4/A", "accession": "0001213900-26-086696", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001213900-26-085950", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085904", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001213900-26-085710", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084894", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-31", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083604", "price_sensitive": true}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0001213900-26-080890", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001213900-26-080880", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-22", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-080178", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-071738", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001213900-26-069424", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-15", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-068498", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061726", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001213900-26-060643", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-059919", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-058715", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-056213", "price_sensitive": true}, {"form": "20-F", "date": "2026-05-01", "title": "ANNUAL REPORT", "accession": "0001213900-26-051015", "price_sensitive": true}, {"form": "NT 20-F", "date": "2026-04-30", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-050353", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-044318", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-14", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-043198", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-037988", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001213900-26-031374", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-25", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-020114", "price_sensitive": true}], "performance": {"ticker": "TLSA", "has_prices": true, "summary": {"n": 2, "avg": -0.15055000000000002, "win_rate": 0.0, "best": -0.11009999999999998, "worst": -0.19100000000000003, "as_of": "2026-09-22"}, "buys": [{"who": "CERRONE GABRIELE M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 41933.43, "date": "2026-07-21", "score": 34.6, "ref_price": 1.0, "return": -0.11009999999999998}, {"who": "CERRONE GABRIELE M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16650.0, "date": "2026-06-12", "score": 30.0, "ref_price": 1.1, "return": -0.19100000000000003}]}, "price_series": [{"date": "2018-11-20", "close": 1.6477, "volume": 87255.0}, {"date": "2018-11-21", "close": 2.0898, "volume": 39000.0}, {"date": "2018-11-23", "close": 1.9339, "volume": 15095.0}, {"date": "2018-11-26", "close": 1.6532, "volume": 24755.0}, {"date": "2018-11-27", "close": 1.7681, "volume": 21780.0}, {"date": "2018-11-28", "close": 1.7701, "volume": 14585.0}, {"date": "2018-11-29", "close": 1.6049, "volume": 57310.0}, {"date": "2018-11-30", "close": 1.5491, "volume": 16810.0}, {"date": "2018-12-03", "close": 1.6655, "volume": 17010.0}, {"date": "2018-12-04", "close": 1.5984, "volume": 2975.0}, {"date": "2018-12-06", "close": 1.6023, "volume": 90810.0}, {"date": "2018-12-07", "close": 1.5787, "volume": 11885.0}, {"date": "2018-12-10", "close": 1.3794, "volume": 14280.0}, {"date": "2018-12-11", "close": 1.5758, "volume": 21690.0}, {"date": "2018-12-12", "close": 1.5984, "volume": 6635.0}, {"date": "2018-12-13", "close": 1.7463, "volume": 13265.0}, {"date": "2018-12-14", "close": 1.5787, "volume": 69935.0}, {"date": "2018-12-17", "close": 1.4557, "volume": 15010.0}, {"date": "2018-12-18", "close": 1.6477, "volume": 59825.0}, {"date": "2018-12-19", "close": 1.5787, "volume": 16540.0}, {"date": "2018-12-20", "close": 1.5424, "volume": 28095.0}, {"date": "2018-12-21", "close": 1.4187, "volume": 5005.0}, {"date": "2018-12-24", "close": 1.4405, "volume": 3690.0}, {"date": "2018-12-26", "close": 1.4405, "volume": null}, {"date": "2018-12-27", "close": 1.4417, "volume": 13125.0}, {"date": "2018-12-28", "close": 1.3221, "volume": 15450.0}, {"date": "2018-12-31", "close": 1.4701, "volume": 1275.0}, {"date": "2019-01-02", "close": 1.4011, "volume": 1535.0}, {"date": "2019-01-03", "close": 1.4011, "volume": null}, {"date": "2019-01-04", "close": 1.3813, "volume": 5980.0}, {"date": "2019-01-07", "close": 1.332, "volume": 1535.0}, {"date": "2019-01-08", "close": 1.3813, "volume": 18635.0}, {"date": "2019-01-09", "close": 1.3794, "volume": 3870.0}, {"date": "2019-01-10", "close": 1.3794, "volume": null}, {"date": "2019-01-11", "close": 1.3103, "volume": 2605.0}, {"date": "2019-01-14", "close": 1.3103, "volume": null}, {"date": "2019-01-15", "close": 1.3103, "volume": null}, {"date": "2019-01-16", "close": 1.3103, "volume": null}, {"date": "2019-01-17", "close": 1.2886, "volume": 2310.0}, {"date": "2019-01-18", "close": 1.3715, "volume": 1140.0}, {"date": "2019-01-22", "close": 1.2482, "volume": 515.0}, {"date": "2019-01-23", "close": 1.0973, "volume": 12580.0}, {"date": "2019-01-24", "close": 1.1722, "volume": 750.0}, {"date": "2019-01-25", "close": 1.332, "volume": 47905.0}, {"date": "2019-01-28", "close": 1.3813, "volume": 41975.0}, {"date": "2019-01-29", "close": 1.2827, "volume": 24515.0}, {"date": "2019-01-30", "close": 1.2827, "volume": null}, {"date": "2019-01-31", "close": 1.332, "volume": 1555.0}, {"date": "2019-02-01", "close": 1.332, "volume": null}, {"date": "2019-02-04", "close": 1.332, "volume": null}, {"date": "2019-02-05", "close": 1.332, "volume": null}, {"date": "2019-02-06", "close": 1.2925, "volume": 1480.0}, {"date": "2019-02-07", "close": 1.2817, "volume": 14965.0}, {"date": "2019-02-08", "close": 1.2817, "volume": null}, {"date": "2019-02-11", "close": 1.212, "volume": 530.0}, {"date": "2019-02-12", "close": 1.184, "volume": 12125.0}, {"date": "2019-02-13", "close": 1.1248, "volume": 25200.0}, {"date": "2019-02-14", "close": 1.1741, "volume": 12510.0}, {"date": "2019-02-15", "close": 1.1939, "volume": 5070.0}, {"date": "2019-02-19", "close": 1.1741, "volume": 500.0}, {"date": "2019-02-20", "close": 1.1741, "volume": null}, {"date": "2019-02-21", "close": 1.1801, "volume": 24210.0}, {"date": "2019-02-22", "close": 1.1445, "volume": 3000.0}, {"date": "2019-02-25", "close": 1.1465, "volume": 2500.0}, {"date": "2019-02-26", "close": 1.1801, "volume": 2260.0}, {"date": "2019-02-27", "close": 1.1801, "volume": null}, {"date": "2019-02-28", "close": 1.1801, "volume": null}, {"date": "2019-03-01", "close": 0.9867, "volume": 20750.0}, {"date": "2019-03-04", "close": 0.9867, "volume": null}, {"date": "2019-03-05", "close": 0.9867, "volume": null}, {"date": "2019-03-06", "close": 1.1051, "volume": 525.0}, {"date": "2019-03-07", "close": 1.1051, "volume": 1510.0}, {"date": "2019-03-08", "close": 1.1051, "volume": null}, {"date": "2019-03-11", "close": 1.1051, "volume": null}, {"date": "2019-03-12", "close": 1.1051, "volume": null}, {"date": "2019-03-13", "close": 1.1051, "volume": null}, {"date": "2019-03-14", "close": 1.1051, "volume": null}, {"date": "2019-03-15", "close": 1.0459, "volume": 500.0}, {"date": "2019-03-18", "close": 1.0459, "volume": null}, {"date": "2019-03-19", "close": 0.9867, "volume": 1290.0}, {"date": "2019-03-20", "close": 0.9867, "volume": null}, {"date": "2019-03-21", "close": 1.1465, "volume": 4835.0}, {"date": "2019-03-22", "close": 1.1465, "volume": null}, {"date": "2019-03-25", "close": 1.2018, "volume": 755.0}, {"date": "2019-03-26", "close": 1.184, "volume": 21960.0}, {"date": "2019-03-27", "close": 1.184, "volume": null}, {"date": "2019-03-28", "close": 1.1682, "volume": 555.0}, {"date": "2019-03-29", "close": 1.1939, "volume": 18635.0}, {"date": "2019-04-01", "close": 1.0853, "volume": 8245.0}, {"date": "2019-04-02", "close": 1.1307, "volume": 5460.0}, {"date": "2019-04-03", "close": 1.3486, "volume": 18325.0}, {"date": "2019-04-04", "close": 1.5096, "volume": 78760.0}, {"date": "2019-04-05", "close": 1.4378, "volume": 13590.0}, {"date": "2019-04-08", "close": 1.3833, "volume": 23050.0}, {"date": "2019-04-09", "close": 1.3813, "volume": 41155.0}, {"date": "2019-04-10", "close": 1.2649, "volume": 19710.0}, {"date": "2019-04-11", "close": 1.2531, "volume": 10680.0}, {"date": "2019-04-12", "close": 1.184, "volume": 8890.0}, {"date": "2019-04-15", "close": 1.184, "volume": null}, {"date": "2019-04-16", "close": 1.184, "volume": null}, {"date": "2019-04-17", "close": 1.184, "volume": null}, {"date": "2019-04-18", "close": 1.184, "volume": null}, {"date": "2019-04-22", "close": 1.184, "volume": null}, {"date": "2019-04-23", "close": 1.184, "volume": null}, {"date": "2019-04-24", "close": 1.33, "volume": 7780.0}, {"date": "2019-04-25", "close": 1.8815, "volume": 225880.0}, {"date": "2019-04-26", "close": 1.776, "volume": 89700.0}, {"date": "2019-04-29", "close": 1.5271, "volume": 52625.0}, {"date": "2019-04-30", "close": 1.628, "volume": 35020.0}, {"date": "2019-05-01", "close": 1.6833, "volume": 9460.0}, {"date": "2019-05-02", "close": 1.6438, "volume": 13900.0}, {"date": "2019-05-03", "close": 1.7498, "volume": 41540.0}, {"date": "2019-05-06", "close": 1.7453, "volume": 12975.0}, {"date": "2019-05-07", "close": 1.7157, "volume": 6415.0}, {"date": "2019-05-08", "close": 1.551, "volume": 24560.0}, {"date": "2019-05-09", "close": 1.6122, "volume": 5890.0}, {"date": "2019-05-10", "close": 1.6142, "volume": 5880.0}, {"date": "2019-05-13", "close": 1.5747, "volume": 12600.0}, {"date": "2019-05-14", "close": 1.5719, "volume": 12830.0}, {"date": "2019-05-15", "close": 1.6773, "volume": 5105.0}, {"date": "2019-05-16", "close": 1.6462, "volume": 5630.0}, {"date": "2019-05-17", "close": 1.6379, "volume": 18720.0}, {"date": "2019-05-20", "close": 1.5112, "volume": 6665.0}, {"date": "2019-05-21", "close": 1.5787, "volume": 19140.0}, {"date": "2019-05-22", "close": 1.5195, "volume": 22170.0}, {"date": "2019-05-23", "close": 1.4465, "volume": 9350.0}, {"date": "2019-05-24", "close": 1.4109, "volume": 9940.0}, {"date": "2019-05-28", "close": 1.4484, "volume": 2690.0}, {"date": "2019-05-29", "close": 1.2664, "volume": 5535.0}, {"date": "2019-05-30", "close": 1.3873, "volume": 6640.0}, {"date": "2019-05-31", "close": 1.3873, "volume": null}, {"date": "2019-06-03", "close": 1.6773, "volume": 14565.0}, {"date": "2019-06-04", "close": 1.7425, "volume": 10925.0}, {"date": "2019-06-05", "close": 1.7227, "volume": 39280.0}, {"date": "2019-06-06", "close": 1.7247, "volume": 5810.0}, {"date": "2019-06-07", "close": 1.7247, "volume": null}, {"date": "2019-06-10", "close": 1.8234, "volume": 7875.0}, {"date": "2019-06-11", "close": 1.776, "volume": 6060.0}, {"date": "2019-06-12", "close": 1.8155, "volume": 7840.0}, {"date": "2019-06-13", "close": 1.6122, "volume": 24980.0}, {"date": "2019-06-14", "close": 1.7168, "volume": 6055.0}, {"date": "2019-06-17", "close": 1.6201, "volume": 2330.0}, {"date": "2019-06-18", "close": 1.7479, "volume": 5780.0}, {"date": "2019-06-19", "close": 1.718, "volume": 4135.0}, {"date": "2019-06-20", "close": 1.7069, "volume": 8080.0}, {"date": "2019-06-21", "close": 1.7636, "volume": 865.0}, {"date": "2019-06-24", "close": 1.7267, "volume": 6060.0}, {"date": "2019-06-25", "close": 1.6697, "volume": 143805.0}, {"date": "2019-06-26", "close": 1.705, "volume": 38995.0}, {"date": "2019-06-27", "close": 1.5713, "volume": 10120.0}, {"date": "2019-06-28", "close": 1.4208, "volume": 48425.0}, {"date": "2019-07-01", "close": 1.5519, "volume": 17165.0}, {"date": "2019-07-02", "close": 1.3637, "volume": 13175.0}, {"date": "2019-07-03", "close": 1.4307, "volume": 13710.0}, {"date": "2019-07-05", "close": 1.3221, "volume": 18165.0}, {"date": "2019-07-08", "close": 1.4761, "volume": 12295.0}, {"date": "2019-07-09", "close": 1.6009, "volume": 12825.0}, {"date": "2019-07-10", "close": 1.4741, "volume": 14805.0}, {"date": "2019-07-11", "close": 1.3813, "volume": 14055.0}, {"date": "2019-07-12", "close": 1.372, "volume": 9725.0}, {"date": "2019-07-15", "close": 1.3394, "volume": 5015.0}, {"date": "2019-07-16", "close": 1.2827, "volume": 4785.0}, {"date": "2019-07-17", "close": 1.3557, "volume": 6350.0}, {"date": "2019-07-18", "close": 1.2827, "volume": 16195.0}, {"date": "2019-07-19", "close": 1.3754, "volume": 22055.0}, {"date": "2019-07-22", "close": 1.4997, "volume": 31085.0}, {"date": "2019-07-23", "close": 1.3438, "volume": 2490.0}, {"date": "2019-07-24", "close": 1.4997, "volume": 16380.0}, {"date": "2019-07-25", "close": 1.4978, "volume": 14750.0}, {"date": "2019-07-26", "close": 1.4287, "volume": 1915.0}, {"date": "2019-07-29", "close": 1.4109, "volume": 7110.0}, {"date": "2019-07-30", "close": 1.3813, "volume": 4755.0}, {"date": "2019-07-31", "close": 1.3872, "volume": 2510.0}, {"date": "2019-08-01", "close": 1.3656, "volume": 3040.0}, {"date": "2019-08-02", "close": 1.4504, "volume": 5710.0}, {"date": "2019-08-05", "close": 1.4504, "volume": null}, {"date": "2019-08-06", "close": 1.3044, "volume": 32430.0}, {"date": "2019-08-07", "close": 1.3359, "volume": 6840.0}, {"date": "2019-08-08", "close": 1.3054, "volume": 16205.0}, {"date": "2019-08-09", "close": 1.3794, "volume": 3105.0}, {"date": "2019-08-12", "close": 1.3063, "volume": 7710.0}, {"date": "2019-08-13", "close": 1.3813, "volume": 1575.0}, {"date": "2019-08-14", "close": 1.305, "volume": 10125.0}, {"date": "2019-08-15", "close": 1.2217, "volume": 17205.0}, {"date": "2019-08-16", "close": 1.3715, "volume": 6110.0}, {"date": "2019-08-19", "close": 1.3715, "volume": null}, {"date": "2019-08-20", "close": 1.3715, "volume": null}, {"date": "2019-08-21", "close": 1.2707, "volume": 6415.0}, {"date": "2019-08-22", "close": 1.2707, "volume": null}, {"date": "2019-08-23", "close": 1.3004, "volume": 1190.0}, {"date": "2019-08-26", "close": 1.285, "volume": 6870.0}, {"date": "2019-08-27", "close": 1.285, "volume": null}, {"date": "2019-08-28", "close": 1.285, "volume": null}, {"date": "2019-08-29", "close": 1.2393, "volume": 8120.0}, {"date": "2019-08-30", "close": 1.2393, "volume": null}, {"date": "2019-09-03", "close": 1.4011, "volume": 122125.0}, {"date": "2019-09-04", "close": 1.4997, "volume": 107925.0}, {"date": "2019-09-05", "close": 1.4603, "volume": 47455.0}, {"date": "2019-09-06", "close": 1.48, "volume": 88610.0}, {"date": "2019-09-09", "close": 1.5234, "volume": 26875.0}, {"date": "2019-09-10", "close": 1.4208, "volume": 159575.0}, {"date": "2019-09-11", "close": 1.4405, "volume": 60700.0}, {"date": "2019-09-12", "close": 1.3833, "volume": 89380.0}, {"date": "2019-09-13", "close": 1.4267, "volume": 45940.0}, {"date": "2019-09-16", "close": 1.406, "volume": 23805.0}, {"date": "2019-09-17", "close": 1.3715, "volume": 41885.0}, {"date": "2019-09-18", "close": 1.3337, "volume": 7895.0}, {"date": "2019-09-19", "close": 1.2479, "volume": 28580.0}, {"date": "2019-09-20", "close": 1.255, "volume": 11020.0}, {"date": "2019-09-23", "close": 1.2333, "volume": 56335.0}, {"date": "2019-09-24", "close": 1.1899, "volume": 78830.0}, {"date": "2019-09-25", "close": 1.184, "volume": 36495.0}, {"date": "2019-09-26", "close": 1.057, "volume": 122965.0}, {"date": "2019-09-27", "close": 1.2333, "volume": 107150.0}, {"date": "2019-09-30", "close": 1.2156, "volume": 84640.0}, {"date": "2019-10-01", "close": 1.2787, "volume": 10805.0}, {"date": "2019-10-02", "close": 1.0814, "volume": 182900.0}, {"date": "2019-10-03", "close": 1.0214, "volume": 121195.0}, {"date": "2019-10-04", "close": 0.9354, "volume": 104340.0}, {"date": "2019-10-07", "close": 0.9649, "volume": 28985.0}, {"date": "2019-10-08", "close": 0.8998, "volume": 37075.0}, {"date": "2019-10-09", "close": 0.8501, "volume": 10745.0}, {"date": "2019-10-10", "close": 0.6808, "volume": 106565.0}, {"date": "2019-10-11", "close": 0.7489, "volume": 111785.0}, {"date": "2019-10-14", "close": 0.7222, "volume": 64850.0}, {"date": "2019-10-15", "close": 0.811, "volume": 109235.0}, {"date": "2019-10-16", "close": 0.9827, "volume": 88910.0}, {"date": "2019-10-17", "close": 1.0893, "volume": 84955.0}, {"date": "2019-10-18", "close": 1.1714, "volume": 19990.0}, {"date": "2019-10-21", "close": 1.1978, "volume": 65145.0}, {"date": "2019-10-22", "close": 1.0991, "volume": 41620.0}, {"date": "2019-10-23", "close": 1.2012, "volume": 16455.0}, {"date": "2019-10-24", "close": 1.1978, "volume": 30425.0}, {"date": "2019-10-25", "close": 1.2269, "volume": 5470.0}, {"date": "2019-10-28", "close": 1.2037, "volume": 18530.0}, {"date": "2019-10-29", "close": 1.4169, "volume": 101573.0}, {"date": "2019-10-30", "close": 1.2314, "volume": 46438.0}, {"date": "2019-10-31", "close": 1.2077, "volume": 8843.0}, {"date": "2019-11-01", "close": 1.2037, "volume": 7235.0}, {"date": "2019-11-04", "close": 1.184, "volume": 1425.0}, {"date": "2019-11-05", "close": 1.3892, "volume": 37283.0}, {"date": "2019-11-06", "close": 1.1366, "volume": 27065.0}, {"date": "2019-11-07", "close": 1.1209, "volume": 7143.0}, {"date": "2019-11-08", "close": 1.1485, "volume": 1760.0}, {"date": "2019-11-11", "close": 1.0988, "volume": 3933.0}, {"date": "2019-11-12", "close": 1.184, "volume": 25120.0}, {"date": "2019-11-13", "close": 1.0735, "volume": 5560.0}, {"date": "2019-11-14", "close": 1.109, "volume": 2173.0}, {"date": "2019-11-15", "close": 1.1287, "volume": 4543.0}, {"date": "2019-11-18", "close": 1.1879, "volume": 6973.0}, {"date": "2019-11-19", "close": 1.103, "volume": 9875.0}, {"date": "2019-11-20", "close": 1.1103, "volume": 5568.0}, {"date": "2019-11-21", "close": 1.0656, "volume": 3620.0}, {"date": "2019-11-22", "close": 1.0998, "volume": 7025.0}, {"date": "2019-11-25", "close": 1.1051, "volume": 920.0}, {"date": "2019-11-26", "close": 1.1445, "volume": 5715.0}, {"date": "2019-11-27", "close": 1.1445, "volume": null}, {"date": "2019-11-29", "close": 1.0661, "volume": 953.0}, {"date": "2019-12-02", "close": 1.048, "volume": 17690.0}, {"date": "2019-12-03", "close": 1.1236, "volume": 1960.0}, {"date": "2019-12-04", "close": 1.0972, "volume": 4320.0}, {"date": "2019-12-05", "close": 1.0624, "volume": 745.0}, {"date": "2019-12-06", "close": 1.0624, "volume": null}, {"date": "2019-12-09", "close": 1.0409, "volume": 3485.0}, {"date": "2019-12-10", "close": 1.1051, "volume": 7990.0}, {"date": "2019-12-11", "close": 1.1643, "volume": 19778.0}, {"date": "2019-12-12", "close": 1.0814, "volume": 8905.0}, {"date": "2019-12-13", "close": 1.1188, "volume": 3565.0}, {"date": "2019-12-16", "close": 1.0459, "volume": 13393.0}, {"date": "2019-12-17", "close": 1.038, "volume": 5535.0}, {"date": "2019-12-18", "close": 1.034, "volume": 2010.0}, {"date": "2019-12-19", "close": 1.0459, "volume": 978.0}, {"date": "2019-12-20", "close": 1.0459, "volume": 1135.0}, {"date": "2019-12-23", "close": 1.2353, "volume": 16310.0}, {"date": "2019-12-24", "close": 1.0669, "volume": 8143.0}, {"date": "2019-12-26", "close": 0.9669, "volume": 27955.0}, {"date": "2019-12-27", "close": 1.1445, "volume": 26888.0}, {"date": "2019-12-30", "close": 0.9314, "volume": 41198.0}, {"date": "2019-12-31", "close": 1.0656, "volume": 45368.0}, {"date": "2020-01-02", "close": 1.1184, "volume": 12320.0}, {"date": "2020-01-03", "close": 1.1346, "volume": 1550.0}, {"date": "2020-01-06", "close": 1.0064, "volume": 33950.0}, {"date": "2020-01-07", "close": 1.0261, "volume": 26093.0}, {"date": "2020-01-08", "close": 1.0261, "volume": null}, {"date": "2020-01-09", "close": 1.1998, "volume": 3541175.0}, {"date": "2020-01-10", "close": 1.2866, "volume": 289670.0}, {"date": "2020-01-13", "close": 1.2906, "volume": 63445.0}, {"date": "2020-01-14", "close": 1.1919, "volume": 50235.0}, {"date": "2020-01-15", "close": 1.1445, "volume": 19983.0}, {"date": "2020-01-16", "close": 1.1235, "volume": 38933.0}, {"date": "2020-01-17", "close": 1.0969, "volume": 17123.0}, {"date": "2020-01-21", "close": 1.0932, "volume": 40170.0}, {"date": "2020-01-22", "close": 1.1034, "volume": 16818.0}, {"date": "2020-01-23", "close": 1.0735, "volume": 13278.0}, {"date": "2020-01-24", "close": 1.0348, "volume": 40798.0}, {"date": "2020-01-27", "close": 1.0739, "volume": 1263.0}, {"date": "2020-01-28", "close": 1.0064, "volume": 21153.0}, {"date": "2020-01-29", "close": 0.9867, "volume": 56105.0}, {"date": "2020-01-30", "close": 0.9866, "volume": 12245.0}, {"date": "2020-01-31", "close": 0.9387, "volume": 29835.0}, {"date": "2020-02-03", "close": 0.9433, "volume": 33143.0}, {"date": "2020-02-04", "close": 0.8886, "volume": 36523.0}, {"date": "2020-02-05", "close": 0.9442, "volume": 14518.0}, {"date": "2020-02-06", "close": 0.9393, "volume": 14430.0}, {"date": "2020-02-07", "close": 0.9156, "volume": 6565.0}, {"date": "2020-02-10", "close": 0.9153, "volume": 2225.0}, {"date": "2020-02-11", "close": 0.9069, "volume": 20370.0}, {"date": "2020-02-12", "close": 0.9153, "volume": 1500.0}, {"date": "2020-02-13", "close": 0.817, "volume": 13070.0}, {"date": "2020-02-14", "close": 0.9433, "volume": 42298.0}, {"date": "2020-02-18", "close": 0.8288, "volume": 97120.0}, {"date": "2020-02-19", "close": 0.8288, "volume": 33303.0}, {"date": "2020-02-20", "close": 0.7854, "volume": 40653.0}, {"date": "2020-02-21", "close": 0.7894, "volume": 7203.0}, {"date": "2020-02-24", "close": 0.6631, "volume": 163443.0}, {"date": "2020-02-25", "close": 0.667, "volume": 42905.0}, {"date": "2020-02-26", "close": 0.6906, "volume": 21448.0}, {"date": "2020-02-27", "close": 0.9137, "volume": 248053.0}, {"date": "2020-02-28", "close": 0.8457, "volume": 293528.0}, {"date": "2020-03-02", "close": 0.7933, "volume": 31460.0}, {"date": "2020-03-03", "close": 0.7894, "volume": 10820.0}, {"date": "2020-03-04", "close": 0.6985, "volume": 101960.0}, {"date": "2020-03-05", "close": 0.813, "volume": 123868.0}, {"date": "2020-03-06", "close": 0.8331, "volume": 40568.0}, {"date": "2020-03-09", "close": 0.7531, "volume": 20225.0}, {"date": "2020-03-10", "close": 0.7972, "volume": 47145.0}, {"date": "2020-03-11", "close": 1.5589, "volume": 29824125.0}, {"date": "2020-03-12", "close": 2.0759, "volume": 10142380.0}, {"date": "2020-03-13", "close": 1.3182, "volume": 2457868.0}, {"date": "2020-03-16", "close": 0.888, "volume": 1490435.0}, {"date": "2020-03-17", "close": 0.8998, "volume": 701568.0}, {"date": "2020-03-18", "close": 0.7933, "volume": 772263.0}, {"date": "2020-03-19", "close": 0.6749, "volume": 1002548.0}, {"date": "2020-03-20", "close": 0.7025, "volume": 579305.0}, {"date": "2020-03-23", "close": 0.7104, "volume": 659308.0}, {"date": "2020-03-24", "close": 0.7104, "volume": 775638.0}, {"date": "2020-03-25", "close": 0.7183, "volume": 580073.0}, {"date": "2020-03-26", "close": 0.742, "volume": 607968.0}, {"date": "2020-03-27", "close": 0.7025, "volume": 423238.0}, {"date": "2020-03-30", "close": 0.7341, "volume": 350970.0}, {"date": "2020-03-31", "close": 0.8051, "volume": 752253.0}, {"date": "2020-04-01", "close": 0.7104, "volume": 258600.0}, {"date": "2020-04-02", "close": 0.7814, "volume": 654680.0}, {"date": "2020-04-03", "close": 0.817, "volume": 262180.0}, {"date": "2020-04-06", "close": 0.8446, "volume": 431853.0}, {"date": "2020-04-07", "close": 0.8367, "volume": 147943.0}, {"date": "2020-04-08", "close": 0.8564, "volume": 384045.0}, {"date": "2020-04-09", "close": 1.3419, "volume": 19648638.0}, {"date": "2020-04-13", "close": 1.2156, "volume": 2792208.0}, {"date": "2020-04-14", "close": 1.3221, "volume": 2710218.0}, {"date": "2020-04-15", "close": 1.2432, "volume": 987570.0}, {"date": "2020-04-16", "close": 1.2748, "volume": 564080.0}, {"date": "2020-04-17", "close": 1.2511, "volume": 524885.0}, {"date": "2020-04-20", "close": 1.2037, "volume": 456003.0}, {"date": "2020-04-21", "close": 1.2353, "volume": 449163.0}, {"date": "2020-04-22", "close": 1.2037, "volume": 268695.0}, {"date": "2020-04-23", "close": 1.184, "volume": 260973.0}, {"date": "2020-04-24", "close": 1.1722, "volume": 1044920.0}, {"date": "2020-04-27", "close": 1.1998, "volume": 1903748.0}, {"date": "2020-04-28", "close": 1.1564, "volume": 484570.0}, {"date": "2020-04-29", "close": 1.1485, "volume": 356260.0}, {"date": "2020-04-30", "close": 1.0932, "volume": 419740.0}, {"date": "2020-05-01", "close": 1.113, "volume": 267865.0}, {"date": "2020-05-04", "close": 1.1643, "volume": 1533933.0}, {"date": "2020-05-05", "close": 1.3734, "volume": 1880848.0}, {"date": "2020-05-06", "close": 1.4603, "volume": 705585.0}, {"date": "2020-05-07", "close": 1.4366, "volume": 476310.0}, {"date": "2020-05-08", "close": 1.4129, "volume": 235620.0}, {"date": "2020-05-11", "close": 1.5747, "volume": 682433.0}, {"date": "2020-05-12", "close": 1.6102, "volume": 648645.0}, {"date": "2020-05-13", "close": 1.7563, "volume": 1803658.0}, {"date": "2020-05-14", "close": 2.0128, "volume": 1501143.0}, {"date": "2020-05-15", "close": 2.2062, "volume": 1137178.0}, {"date": "2020-05-18", "close": 2.3285, "volume": 1009290.0}, {"date": "2020-05-19", "close": 2.1312, "volume": 455183.0}, {"date": "2020-05-20", "close": 1.8747, "volume": 834308.0}, {"date": "2020-05-21", "close": 2.0325, "volume": 503308.0}, {"date": "2020-05-22", "close": 2.2614, "volume": 915978.0}, {"date": "2020-05-26", "close": 2.443, "volume": 1103790.0}, {"date": "2020-05-27", "close": 2.4193, "volume": 365020.0}, {"date": "2020-05-28", "close": 2.4746, "volume": 194580.0}, {"date": "2020-05-29", "close": 2.6087, "volume": 508268.0}, {"date": "2020-06-01", "close": 2.7035, "volume": 480763.0}, {"date": "2020-06-02", "close": 2.6127, "volume": 259158.0}, {"date": "2020-06-03", "close": 2.5851, "volume": 263453.0}, {"date": "2020-06-04", "close": 2.5653, "volume": 221265.0}, {"date": "2020-06-05", "close": 2.2891, "volume": 535370.0}, {"date": "2020-06-08", "close": 2.3562, "volume": 314625.0}, {"date": "2020-06-09", "close": 2.2891, "volume": 125843.0}, {"date": "2020-06-10", "close": 2.2654, "volume": 140900.0}, {"date": "2020-06-11", "close": 2.1233, "volume": 146493.0}, {"date": "2020-06-12", "close": 2.2259, "volume": 68668.0}, {"date": "2020-06-15", "close": 2.3206, "volume": 216068.0}, {"date": "2020-06-16", "close": 2.3601, "volume": 167025.0}, {"date": "2020-06-17", "close": 2.3798, "volume": 149830.0}, {"date": "2020-06-18", "close": 2.3798, "volume": 303718.0}, {"date": "2020-06-19", "close": 2.6837, "volume": 3386413.0}, {"date": "2020-06-22", "close": 2.4035, "volume": 446770.0}, {"date": "2020-06-23", "close": 2.3601, "volume": 260900.0}, {"date": "2020-06-24", "close": 2.368, "volume": 235100.0}, {"date": "2020-06-25", "close": 2.4548, "volume": 213683.0}, {"date": "2020-06-26", "close": 2.3404, "volume": 88413.0}, {"date": "2020-06-29", "close": 2.6166, "volume": 1400098.0}, {"date": "2020-06-30", "close": 2.5338, "volume": 292088.0}, {"date": "2020-07-01", "close": 2.6443, "volume": 247960.0}, {"date": "2020-07-02", "close": 2.5693, "volume": 171970.0}, {"date": "2020-07-06", "close": 2.8377, "volume": 258170.0}, {"date": "2020-07-07", "close": 2.9245, "volume": 292053.0}, {"date": "2020-07-08", "close": 2.7627, "volume": 137190.0}, {"date": "2020-07-09", "close": 2.7627, "volume": 138448.0}, {"date": "2020-07-10", "close": 3.0902, "volume": 517878.0}, {"date": "2020-07-13", "close": 3.3902, "volume": 911905.0}, {"date": "2020-07-14", "close": 3.7809, "volume": 1039915.0}, {"date": "2020-07-15", "close": 3.406, "volume": 1178763.0}, {"date": "2020-07-16", "close": 3.9467, "volume": 2463613.0}, {"date": "2020-07-17", "close": 4.4755, "volume": 2341095.0}, {"date": "2020-07-20", "close": 4.8307, "volume": 1917363.0}, {"date": "2020-07-21", "close": 4.5781, "volume": 1544578.0}, {"date": "2020-07-22", "close": 3.9269, "volume": 1047453.0}, {"date": "2020-07-23", "close": 3.4731, "volume": 1070328.0}, {"date": "2020-07-24", "close": 3.6901, "volume": 759513.0}, {"date": "2020-07-27", "close": 4.0532, "volume": 651678.0}, {"date": "2020-07-28", "close": 3.8677, "volume": 642623.0}, {"date": "2020-07-29", "close": 4.1006, "volume": 339405.0}, {"date": "2020-07-30", "close": 4.882, "volume": 3993903.0}, {"date": "2020-07-31", "close": 6.8968, "volume": 29917270.0}, {"date": "2020-08-03", "close": 5.4069, "volume": 2648031.0}, {"date": "2020-08-04", "close": 5.5451, "volume": 1206590.0}, {"date": "2020-08-05", "close": 5.3675, "volume": 1133057.0}, {"date": "2020-08-06", "close": 5.18, "volume": 933534.0}, {"date": "2020-08-07", "close": 5.1109, "volume": 516088.0}, {"date": "2020-08-10", "close": 4.9728, "volume": 677480.0}, {"date": "2020-08-11", "close": 4.5288, "volume": 974109.0}, {"date": "2020-08-12", "close": 4.4597, "volume": 577291.0}, {"date": "2020-08-13", "close": 4.8445, "volume": 706038.0}, {"date": "2020-08-14", "close": 4.3611, "volume": 560916.0}, {"date": "2020-08-17", "close": 3.996, "volume": 409161.0}, {"date": "2020-08-18", "close": 4.2427, "volume": 2169967.0}, {"date": "2020-08-19", "close": 3.9763, "volume": 707409.0}, {"date": "2020-08-20", "close": 4.0355, "volume": 319502.0}, {"date": "2020-08-21", "close": 3.8579, "volume": 810638.0}, {"date": "2020-08-24", "close": 3.848, "volume": 542070.0}, {"date": "2020-08-25", "close": 3.9565, "volume": 295335.0}, {"date": "2020-08-26", "close": 3.9171, "volume": 226006.0}, {"date": "2020-08-27", "close": 3.6211, "volume": 321436.0}, {"date": "2020-08-28", "close": 3.6309, "volume": 269279.0}, {"date": "2020-08-31", "close": 3.4829, "volume": 236281.0}, {"date": "2020-09-01", "close": 3.3152, "volume": 494616.0}, {"date": "2020-09-02", "close": 3.3645, "volume": 478534.0}, {"date": "2020-09-03", "close": 3.404, "volume": 406706.0}, {"date": "2020-09-04", "close": 3.1771, "volume": 236238.0}, {"date": "2020-09-08", "close": 3.1771, "volume": 178097.0}, {"date": "2020-09-09", "close": 3.3448, "volume": 131052.0}, {"date": "2020-09-10", "close": 3.3547, "volume": 53227.0}, {"date": "2020-09-11", "close": 3.1475, "volume": 143598.0}, {"date": "2020-09-14", "close": 3.2165, "volume": 69048.0}, {"date": "2020-09-15", "close": 3.3843, "volume": 248002.0}, {"date": "2020-09-16", "close": 3.6704, "volume": 814407.0}, {"date": "2020-09-17", "close": 3.6605, "volume": 409942.0}, {"date": "2020-09-18", "close": 3.8776, "volume": 593526.0}, {"date": "2020-09-21", "close": 3.5717, "volume": 270927.0}, {"date": "2020-09-22", "close": 3.3941, "volume": 165250.0}, {"date": "2020-09-23", "close": 2.9699, "volume": 267608.0}, {"date": "2020-09-24", "close": 3.0981, "volume": 228789.0}, {"date": "2020-09-25", "close": 3.4435, "volume": 500700.0}, {"date": "2020-09-28", "close": 3.2955, "volume": 252340.0}, {"date": "2020-09-29", "close": 3.3251, "volume": 164870.0}, {"date": "2020-09-30", "close": 3.2856, "volume": 220861.0}, {"date": "2020-10-01", "close": 3.3843, "volume": 353716.0}, {"date": "2020-10-02", "close": 3.2757, "volume": 229696.0}, {"date": "2020-10-05", "close": 3.5915, "volume": 320510.0}, {"date": "2020-10-06", "close": 3.8283, "volume": 318148.0}, {"date": "2020-10-07", "close": 4.3512, "volume": 687723.0}, {"date": "2020-10-08", "close": 4.8939, "volume": 1417769.0}, {"date": "2020-10-09", "close": 4.588, "volume": 589632.0}, {"date": "2020-10-12", "close": 4.3413, "volume": 270299.0}, {"date": "2020-10-13", "close": 4.5485, "volume": 326436.0}, {"date": "2020-10-14", "close": 4.3512, "volume": 144511.0}, {"date": "2020-10-15", "close": 4.2427, "volume": 113857.0}, {"date": "2020-10-16", "close": 4.2032, "volume": 214686.0}, {"date": "2020-10-19", "close": 4.3019, "volume": 120327.0}, {"date": "2020-10-20", "close": 4.3413, "volume": 108856.0}, {"date": "2020-10-21", "close": 4.292, "volume": 120775.0}, {"date": "2020-10-22", "close": 4.2821, "volume": 91704.0}, {"date": "2020-10-23", "close": 4.3611, "volume": 95331.0}, {"date": "2020-10-26", "close": 4.5189, "volume": 301699.0}, {"date": "2020-10-27", "close": 4.5387, "volume": 267895.0}, {"date": "2020-10-28", "close": 3.9467, "volume": 266339.0}, {"date": "2020-10-29", "close": 3.996, "volume": 58157.0}, {"date": "2020-10-30", "close": 3.7691, "volume": 298310.0}, {"date": "2020-11-02", "close": 3.996, "volume": 122504.0}, {"date": "2020-11-03", "close": 3.9861, "volume": 135452.0}, {"date": "2020-11-04", "close": 3.8973, "volume": 141498.0}, {"date": "2020-11-05", "close": 3.7296, "volume": 155786.0}, {"date": "2020-11-06", "close": 3.3941, "volume": 207817.0}, {"date": "2020-11-09", "close": 2.8515, "volume": 366157.0}, {"date": "2020-11-10", "close": 2.9699, "volume": 252648.0}, {"date": "2020-11-11", "close": 3.0093, "volume": 208513.0}, {"date": "2020-11-12", "close": 2.9205, "volume": 352111.0}, {"date": "2020-11-13", "close": 2.9403, "volume": 287410.0}, {"date": "2020-11-16", "close": 2.9403, "volume": 266607.0}, {"date": "2020-11-17", "close": 2.7824, "volume": 403789.0}, {"date": "2020-11-18", "close": 2.7627, "volume": 216955.0}, {"date": "2020-11-19", "close": 2.8021, "volume": 198789.0}, {"date": "2020-11-20", "close": 2.4469, "volume": 972519.0}, {"date": "2020-11-23", "close": 2.5357, "volume": 262047.0}, {"date": "2020-11-24", "close": 2.5061, "volume": 220308.0}, {"date": "2020-11-25", "close": 2.4667, "volume": 258991.0}, {"date": "2020-11-27", "close": 2.5653, "volume": 151657.0}, {"date": "2020-11-30", "close": 2.4568, "volume": 304671.0}, {"date": "2020-12-01", "close": 2.5555, "volume": 418948.0}, {"date": "2020-12-02", "close": 2.3877, "volume": 328244.0}, {"date": "2020-12-03", "close": 2.2891, "volume": 359068.0}, {"date": "2020-12-04", "close": 2.2299, "volume": 366954.0}, {"date": "2020-12-07", "close": 2.0917, "volume": 406650.0}, {"date": "2020-12-08", "close": 2.0325, "volume": 297292.0}, {"date": "2020-12-09", "close": 2.0128, "volume": 452479.0}, {"date": "2020-12-10", "close": 2.0325, "volume": 445485.0}, {"date": "2020-12-11", "close": 2.0227, "volume": 244133.0}, {"date": "2020-12-14", "close": 1.9536, "volume": 334330.0}, {"date": "2020-12-15", "close": 1.8352, "volume": 516889.0}, {"date": "2020-12-16", "close": 1.924, "volume": 391795.0}, {"date": "2020-12-17", "close": 2.1016, "volume": 1943524.0}, {"date": "2020-12-18", "close": 2.1312, "volume": 358423.0}, {"date": "2020-12-21", "close": 2.1608, "volume": 342981.0}, {"date": "2020-12-22", "close": 2.4568, "volume": 1818303.0}, {"date": "2020-12-23", "close": 2.3779, "volume": 854536.0}, {"date": "2020-12-24", "close": 2.4667, "volume": 204356.0}, {"date": "2020-12-28", "close": 2.2496, "volume": 406876.0}, {"date": "2020-12-29", "close": 2.22, "volume": 236914.0}, {"date": "2020-12-30", "close": 2.2003, "volume": 187035.0}, {"date": "2020-12-31", "close": 1.9931, "volume": 532223.0}, {"date": "2021-01-04", "close": 2.5456, "volume": 1467609.0}, {"date": "2021-01-05", "close": 2.6936, "volume": 1097545.0}, {"date": "2021-01-06", "close": 2.5555, "volume": 607797.0}, {"date": "2021-01-07", "close": 2.4173, "volume": 414321.0}, {"date": "2021-01-08", "close": 2.5357, "volume": 621695.0}, {"date": "2021-01-11", "close": 2.6443, "volume": 492569.0}, {"date": "2021-01-12", "close": 2.8416, "volume": 438623.0}, {"date": "2021-01-13", "close": 3.2955, "volume": 6606456.0}, {"date": "2021-01-14", "close": 3.1869, "volume": 988794.0}, {"date": "2021-01-15", "close": 2.9995, "volume": 596232.0}, {"date": "2021-01-19", "close": 3.1277, "volume": 530884.0}, {"date": "2021-01-20", "close": 4.6669, "volume": 19709060.0}, {"date": "2021-01-21", "close": 4.2427, "volume": 3168506.0}, {"date": "2021-01-22", "close": 3.9171, "volume": 1012833.0}, {"date": "2021-01-25", "close": 3.6605, "volume": 919909.0}, {"date": "2021-01-26", "close": 3.9072, "volume": 1219445.0}, {"date": "2021-01-27", "close": 3.3448, "volume": 1449809.0}, {"date": "2021-01-28", "close": 3.848, "volume": 771821.0}, {"date": "2021-01-29", "close": 3.6309, "volume": 826345.0}, {"date": "2021-02-01", "close": 3.7691, "volume": 772690.0}, {"date": "2021-02-02", "close": 4.4795, "volume": 4491320.0}, {"date": "2021-02-03", "close": 4.2032, "volume": 1282508.0}, {"date": "2021-02-04", "close": 3.9072, "volume": 948623.0}, {"date": "2021-02-05", "close": 4.0355, "volume": 564605.0}, {"date": "2021-02-08", "close": 4.0848, "volume": 1287371.0}, {"date": "2021-02-09", "close": 4.0552, "volume": 819048.0}, {"date": "2021-02-10", "close": 3.996, "volume": 958646.0}, {"date": "2021-02-11", "close": 3.8184, "volume": 596168.0}, {"date": "2021-02-12", "close": 3.9072, "volume": 512683.0}, {"date": "2021-02-16", "close": 3.8579, "volume": 416139.0}, {"date": "2021-02-17", "close": 3.9467, "volume": 465282.0}, {"date": "2021-02-18", "close": 3.6704, "volume": 501643.0}, {"date": "2021-02-19", "close": 3.6901, "volume": 247140.0}, {"date": "2021-02-22", "close": 3.3843, "volume": 534310.0}, {"date": "2021-02-23", "close": 3.0784, "volume": 651372.0}, {"date": "2021-02-24", "close": 3.0883, "volume": 315930.0}, {"date": "2021-02-25", "close": 2.9403, "volume": 248742.0}, {"date": "2021-02-26", "close": 2.9699, "volume": 520870.0}, {"date": "2021-03-01", "close": 3.1968, "volume": 713291.0}, {"date": "2021-03-02", "close": 3.1475, "volume": 255244.0}, {"date": "2021-03-03", "close": 2.9995, "volume": 111847.0}, {"date": "2021-03-04", "close": 2.7627, "volume": 205464.0}, {"date": "2021-03-05", "close": 2.8317, "volume": 236752.0}, {"date": "2021-03-08", "close": 2.7232, "volume": 127918.0}, {"date": "2021-03-09", "close": 2.8613, "volume": 144480.0}, {"date": "2021-03-10", "close": 2.9403, "volume": 238542.0}, {"date": "2021-03-11", "close": 2.9205, "volume": 387881.0}, {"date": "2021-03-12", "close": 3.0093, "volume": 393195.0}, {"date": "2021-03-15", "close": 3.0291, "volume": 121860.0}, {"date": "2021-03-16", "close": 3.1968, "volume": 179696.0}, {"date": "2021-03-17", "close": 3.1672, "volume": 380790.0}, {"date": "2021-03-18", "close": 3.0192, "volume": 80127.0}, {"date": "2021-03-19", "close": 3.0093, "volume": 253946.0}, {"date": "2021-03-22", "close": 3.0192, "volume": 308529.0}, {"date": "2021-03-23", "close": 2.8021, "volume": 543895.0}, {"date": "2021-03-24", "close": 2.6936, "volume": 93748.0}, {"date": "2021-03-25", "close": 2.6541, "volume": 101875.0}, {"date": "2021-03-26", "close": 2.6443, "volume": 85068.0}, {"date": "2021-03-29", "close": 2.6147, "volume": 156632.0}, {"date": "2021-03-30", "close": 2.7824, "volume": 1033825.0}, {"date": "2021-03-31", "close": 2.7331, "volume": 153657.0}, {"date": "2021-04-01", "close": 2.7133, "volume": 82576.0}, {"date": "2021-04-05", "close": 2.8219, "volume": 160281.0}, {"date": "2021-04-06", "close": 2.8811, "volume": 134138.0}, {"date": "2021-04-07", "close": 2.7923, "volume": 168741.0}, {"date": "2021-04-08", "close": 2.6245, "volume": 193719.0}, {"date": "2021-04-09", "close": 2.6344, "volume": 292387.0}, {"date": "2021-04-12", "close": 3.108, "volume": 5160028.0}, {"date": "2021-04-13", "close": 2.7429, "volume": 2958077.0}, {"date": "2021-04-14", "close": 2.5357, "volume": 445084.0}, {"date": "2021-04-15", "close": 2.5061, "volume": 333642.0}, {"date": "2021-04-16", "close": 2.4864, "volume": 325621.0}, {"date": "2021-04-19", "close": 2.4272, "volume": 336819.0}, {"date": "2021-04-20", "close": 2.3384, "volume": 210477.0}, {"date": "2021-04-21", "close": 2.4371, "volume": 289191.0}, {"date": "2021-04-22", "close": 2.4469, "volume": 93352.0}, {"date": "2021-04-23", "close": 2.5061, "volume": 71105.0}, {"date": "2021-04-26", "close": 2.6344, "volume": 313220.0}, {"date": "2021-04-27", "close": 2.6541, "volume": 494431.0}, {"date": "2021-04-28", "close": 2.664, "volume": 304746.0}, {"date": "2021-04-29", "close": 2.5851, "volume": 63930.0}, {"date": "2021-04-30", "close": 2.5752, "volume": 141810.0}, {"date": "2021-05-03", "close": 2.5949, "volume": 233533.0}, {"date": "2021-05-04", "close": 2.516, "volume": 178740.0}, {"date": "2021-05-05", "close": 2.516, "volume": 120035.0}, {"date": "2021-05-06", "close": 2.3384, "volume": 535773.0}, {"date": "2021-05-07", "close": 2.3483, "volume": 104545.0}, {"date": "2021-05-10", "close": 2.3877, "volume": 137919.0}, {"date": "2021-05-11", "close": 2.3285, "volume": 297538.0}, {"date": "2021-05-12", "close": 2.2496, "volume": 422367.0}, {"date": "2021-05-13", "close": 2.072, "volume": 252376.0}, {"date": "2021-05-14", "close": 2.2792, "volume": 405569.0}, {"date": "2021-05-17", "close": 2.2496, "volume": 59939.0}, {"date": "2021-05-18", "close": 2.2101, "volume": 71350.0}, {"date": "2021-05-19", "close": 2.1213, "volume": 255649.0}, {"date": "2021-05-20", "close": 2.1904, "volume": 217452.0}, {"date": "2021-05-21", "close": 2.2693, "volume": 325907.0}, {"date": "2021-05-24", "close": 2.2792, "volume": 161491.0}, {"date": "2021-05-25", "close": 2.368, "volume": 396170.0}, {"date": "2021-05-26", "close": 2.4667, "volume": 365894.0}, {"date": "2021-05-27", "close": 2.3285, "volume": 971188.0}, {"date": "2021-05-28", "close": 2.3187, "volume": 102435.0}, {"date": "2021-06-01", "close": 2.3581, "volume": 171556.0}, {"date": "2021-06-02", "close": 2.1805, "volume": 606343.0}, {"date": "2021-06-03", "close": 2.2989, "volume": 466747.0}, {"date": "2021-06-04", "close": 2.3187, "volume": 493619.0}, {"date": "2021-06-07", "close": 2.3779, "volume": 147431.0}, {"date": "2021-06-08", "close": 2.2693, "volume": 165425.0}, {"date": "2021-06-09", "close": 2.2792, "volume": 151925.0}, {"date": "2021-06-10", "close": 2.3779, "volume": 210593.0}, {"date": "2021-06-11", "close": 2.4568, "volume": 234921.0}, {"date": "2021-06-14", "close": 2.5752, "volume": 305255.0}, {"date": "2021-06-15", "close": 2.5259, "volume": 222491.0}, {"date": "2021-06-16", "close": 2.3483, "volume": 365374.0}, {"date": "2021-06-17", "close": 2.4963, "volume": 1597034.0}, {"date": "2021-06-18", "close": 2.3877, "volume": 1000869.0}, {"date": "2021-06-21", "close": 2.3285, "volume": 240352.0}, {"date": "2021-06-22", "close": 2.2693, "volume": 171750.0}, {"date": "2021-06-23", "close": 2.3779, "volume": 416456.0}, {"date": "2021-06-24", "close": 2.4371, "volume": 1236977.0}, {"date": "2021-06-25", "close": 2.4667, "volume": 311758.0}, {"date": "2021-06-28", "close": 2.3384, "volume": 381536.0}, {"date": "2021-06-29", "close": 2.3088, "volume": 198627.0}, {"date": "2021-06-30", "close": 2.3137, "volume": 331520.0}, {"date": "2021-07-01", "close": 2.3187, "volume": 511127.0}, {"date": "2021-07-02", "close": 2.22, "volume": 260380.0}, {"date": "2021-07-06", "close": 2.1904, "volume": 324615.0}, {"date": "2021-07-07", "close": 2.22, "volume": 170100.0}, {"date": "2021-07-08", "close": 2.22, "volume": 251290.0}, {"date": "2021-07-09", "close": 2.2, "volume": 146769.0}, {"date": "2021-07-12", "close": 2.17, "volume": 86642.0}, {"date": "2021-07-13", "close": 2.02, "volume": 373149.0}, {"date": "2021-07-14", "close": 2.03, "volume": 435199.0}, {"date": "2021-07-15", "close": 1.98, "volume": 251217.0}, {"date": "2021-07-16", "close": 1.9, "volume": 409172.0}, {"date": "2021-07-19", "close": 1.82, "volume": 197079.0}, {"date": "2021-07-20", "close": 1.84, "volume": 465879.0}, {"date": "2021-07-21", "close": 1.82, "volume": 266863.0}, {"date": "2021-07-22", "close": 1.815, "volume": 258802.0}, {"date": "2021-07-23", "close": 2.07, "volume": 3321683.0}, {"date": "2021-07-26", "close": 1.94, "volume": 748307.0}, {"date": "2021-07-27", "close": 2.09, "volume": 1634788.0}, {"date": "2021-07-28", "close": 2.01, "volume": 373153.0}, {"date": "2021-07-29", "close": 2.05, "volume": 215721.0}, {"date": "2021-07-30", "close": 2.13, "volume": 1283238.0}, {"date": "2021-08-02", "close": 2.1, "volume": 388928.0}, {"date": "2021-08-03", "close": 2.08, "volume": 285654.0}, {"date": "2021-08-04", "close": 2.08, "volume": 199614.0}, {"date": "2021-08-05", "close": 2.04, "volume": 94986.0}, {"date": "2021-08-06", "close": 1.96, "volume": 204364.0}, {"date": "2021-08-09", "close": 2.01, "volume": 117559.0}, {"date": "2021-08-10", "close": 1.98, "volume": 158300.0}, {"date": "2021-08-11", "close": 1.94, "volume": 211350.0}, {"date": "2021-08-12", "close": 1.85, "volume": 342800.0}, {"date": "2021-08-13", "close": 1.72, "volume": 279785.0}, {"date": "2021-08-16", "close": 1.68, "volume": 305258.0}, {"date": "2021-08-17", "close": 1.74, "volume": 1780486.0}, {"date": "2021-08-18", "close": 1.62, "volume": 538988.0}, {"date": "2021-08-19", "close": 1.61, "volume": 161614.0}, {"date": "2021-08-20", "close": 1.53, "volume": 163465.0}, {"date": "2021-08-23", "close": 1.52, "volume": 275371.0}, {"date": "2021-08-24", "close": 1.57, "volume": 438501.0}, {"date": "2021-08-25", "close": 1.6, "volume": 144540.0}, {"date": "2021-08-26", "close": 1.62, "volume": 122233.0}, {"date": "2021-08-27", "close": 1.64, "volume": 114582.0}, {"date": "2021-08-30", "close": 1.58, "volume": 248562.0}, {"date": "2021-08-31", "close": 1.66, "volume": 308897.0}, {"date": "2021-09-01", "close": 1.65, "volume": 76039.0}, {"date": "2021-09-02", "close": 2.0, "volume": 14120270.0}, {"date": "2021-09-03", "close": 2.08, "volume": 1808138.0}, {"date": "2021-09-07", "close": 1.99, "volume": 585334.0}, {"date": "2021-09-08", "close": 1.93, "volume": 228938.0}, {"date": "2021-09-09", "close": 1.96, "volume": 417901.0}, {"date": "2021-09-10", "close": 1.9, "volume": 136668.0}, {"date": "2021-09-13", "close": 1.705, "volume": 324591.0}, {"date": "2021-09-14", "close": 1.66, "volume": 145757.0}, {"date": "2021-09-15", "close": 1.72, "volume": 917022.0}, {"date": "2021-09-16", "close": 1.67, "volume": 106048.0}, {"date": "2021-09-17", "close": 1.7, "volume": 148573.0}, {"date": "2021-09-20", "close": 1.62, "volume": 180734.0}, {"date": "2021-09-21", "close": 1.62, "volume": 119914.0}, {"date": "2021-09-22", "close": 1.6, "volume": 175320.0}, {"date": "2021-09-23", "close": 1.59, "volume": 126415.0}, {"date": "2021-09-24", "close": 1.51, "volume": 252003.0}, {"date": "2021-09-27", "close": 1.57, "volume": 210196.0}, {"date": "2021-09-28", "close": 1.47, "volume": 295194.0}, {"date": "2021-09-29", "close": 1.45, "volume": 115056.0}, {"date": "2021-09-30", "close": 1.46, "volume": 89646.0}, {"date": "2021-10-01", "close": 1.43, "volume": 75428.0}, {"date": "2021-10-04", "close": 1.41, "volume": 88847.0}, {"date": "2021-10-05", "close": 1.41, "volume": 137925.0}, {"date": "2021-10-06", "close": 1.42, "volume": 67763.0}, {"date": "2021-10-07", "close": 1.4, "volume": 58926.0}, {"date": "2021-10-08", "close": 1.4, "volume": 62363.0}, {"date": "2021-10-11", "close": 1.45, "volume": 44839.0}, {"date": "2021-10-12", "close": 1.46, "volume": 60902.0}, {"date": "2021-10-13", "close": 1.53, "volume": 120923.0}, {"date": "2021-10-14", "close": 1.55, "volume": 59846.0}, {"date": "2021-10-15", "close": 1.51, "volume": 89688.0}, {"date": "2021-10-18", "close": 1.53, "volume": 75854.0}, {"date": "2021-10-19", "close": 1.47, "volume": 79357.0}, {"date": "2021-10-20", "close": 1.66, "volume": 321067.0}, {"date": "2021-10-21", "close": 1.5, "volume": 79989.0}, {"date": "2021-10-22", "close": 1.51, "volume": 147293.0}, {"date": "2021-10-25", "close": 1.65, "volume": 111256.0}, {"date": "2021-10-26", "close": 1.62, "volume": 161748.0}, {"date": "2021-10-27", "close": 1.65, "volume": 61445.0}, {"date": "2021-10-28", "close": 1.62, "volume": 109121.0}, {"date": "2021-10-29", "close": 1.56, "volume": 71445.0}, {"date": "2021-11-01", "close": 1.63, "volume": 59864.0}, {"date": "2021-11-02", "close": 1.61, "volume": 72885.0}, {"date": "2021-11-03", "close": 1.6, "volume": 77971.0}, {"date": "2021-11-04", "close": 1.61, "volume": 214680.0}, {"date": "2021-11-05", "close": 1.54, "volume": 99765.0}, {"date": "2021-11-08", "close": 1.5, "volume": 103745.0}, {"date": "2021-11-09", "close": 1.45, "volume": 163410.0}, {"date": "2021-11-10", "close": 1.42, "volume": 77857.0}, {"date": "2021-11-11", "close": 1.38, "volume": 168514.0}, {"date": "2021-11-12", "close": 1.39, "volume": 120038.0}, {"date": "2021-11-15", "close": 1.42, "volume": 154654.0}, {"date": "2021-11-16", "close": 1.38, "volume": 131549.0}, {"date": "2021-11-17", "close": 1.39, "volume": 93385.0}, {"date": "2021-11-18", "close": 1.44, "volume": 214312.0}, {"date": "2021-11-19", "close": 1.39, "volume": 94710.0}, {"date": "2021-11-22", "close": 1.35, "volume": 101817.0}, {"date": "2021-11-23", "close": 1.26, "volume": 99249.0}, {"date": "2021-11-24", "close": 1.31, "volume": 21278.0}, {"date": "2021-11-26", "close": 1.32, "volume": 42742.0}, {"date": "2021-11-29", "close": 1.25, "volume": 47234.0}, {"date": "2021-11-30", "close": 1.26, "volume": 123781.0}, {"date": "2021-12-01", "close": 1.2, "volume": 82961.0}, {"date": "2021-12-02", "close": 1.16, "volume": 59933.0}, {"date": "2021-12-03", "close": 1.06, "volume": 214295.0}, {"date": "2021-12-06", "close": 1.13, "volume": 120256.0}, {"date": "2021-12-07", "close": 1.22, "volume": 113404.0}, {"date": "2021-12-08", "close": 1.25, "volume": 60602.0}, {"date": "2021-12-09", "close": 1.22, "volume": 33822.0}, {"date": "2021-12-10", "close": 1.19, "volume": 80060.0}, {"date": "2021-12-13", "close": 1.14, "volume": 225651.0}, {"date": "2021-12-14", "close": 0.995, "volume": 298137.0}, {"date": "2021-12-15", "close": 1.1, "volume": 194520.0}, {"date": "2021-12-16", "close": 1.05, "volume": 173874.0}, {"date": "2021-12-17", "close": 0.941, "volume": 495172.0}, {"date": "2021-12-20", "close": 0.97, "volume": 180191.0}, {"date": "2021-12-21", "close": 0.9495, "volume": 161328.0}, {"date": "2021-12-22", "close": 0.9525, "volume": 144040.0}, {"date": "2021-12-23", "close": 0.9616, "volume": 104788.0}, {"date": "2021-12-27", "close": 0.92, "volume": 198973.0}, {"date": "2021-12-28", "close": 0.8901, "volume": 118098.0}, {"date": "2021-12-29", "close": 0.9531, "volume": 132518.0}, {"date": "2021-12-30", "close": 0.9601, "volume": 165055.0}, {"date": "2021-12-31", "close": 0.96, "volume": 290547.0}, {"date": "2022-01-03", "close": 1.09, "volume": 165823.0}, {"date": "2022-01-04", "close": 1.04, "volume": 81449.0}, {"date": "2022-01-05", "close": 1.03, "volume": 117621.0}, {"date": "2022-01-06", "close": 1.02, "volume": 154088.0}, {"date": "2022-01-07", "close": 0.9948, "volume": 52520.0}, {"date": "2022-01-10", "close": 0.9365, "volume": 390428.0}, {"date": "2022-01-11", "close": 0.8843, "volume": 123341.0}, {"date": "2022-01-12", "close": 0.888, "volume": 56677.0}, {"date": "2022-01-13", "close": 0.8279, "volume": 103150.0}, {"date": "2022-01-14", "close": 0.83, "volume": 118354.0}, {"date": "2022-01-18", "close": 0.8797, "volume": 162982.0}, {"date": "2022-01-19", "close": 0.8598, "volume": 76698.0}, {"date": "2022-01-20", "close": 0.8983, "volume": 90746.0}, {"date": "2022-01-21", "close": 0.8027, "volume": 239485.0}, {"date": "2022-01-24", "close": 0.8246, "volume": 496916.0}, {"date": "2022-01-25", "close": 0.85, "volume": 63570.0}, {"date": "2022-01-26", "close": 0.7895, "volume": 96999.0}, {"date": "2022-01-27", "close": 0.8499, "volume": 142021.0}, {"date": "2022-01-28", "close": 0.8011, "volume": 88436.0}, {"date": "2022-01-31", "close": 0.83, "volume": 50387.0}, {"date": "2022-02-01", "close": 0.819, "volume": 42948.0}, {"date": "2022-02-02", "close": 0.8262, "volume": 56869.0}, {"date": "2022-02-03", "close": 0.7994, "volume": 56159.0}, {"date": "2022-02-04", "close": 0.7735, "volume": 88094.0}, {"date": "2022-02-07", "close": 0.759, "volume": 57896.0}, {"date": "2022-02-08", "close": 0.78, "volume": 74060.0}, {"date": "2022-02-09", "close": 0.7475, "volume": 176871.0}, {"date": "2022-02-10", "close": 0.79, "volume": 68048.0}, {"date": "2022-02-11", "close": 0.7399, "volume": 132511.0}, {"date": "2022-02-14", "close": 0.6875, "volume": 115770.0}, {"date": "2022-02-15", "close": 0.6996, "volume": 36814.0}, {"date": "2022-02-16", "close": 0.7099, "volume": 65920.0}, {"date": "2022-02-17", "close": 0.7169, "volume": 32921.0}, {"date": "2022-02-18", "close": 0.6681, "volume": 97749.0}, {"date": "2022-02-22", "close": 0.6632, "volume": 145595.0}, {"date": "2022-02-23", "close": 0.6601, "volume": 97544.0}, {"date": "2022-02-24", "close": 0.6201, "volume": 41369.0}, {"date": "2022-02-25", "close": 0.67, "volume": 79430.0}, {"date": "2022-02-28", "close": 0.6501, "volume": 87913.0}, {"date": "2022-03-01", "close": 0.771, "volume": 295016.0}, {"date": "2022-03-02", "close": 0.815, "volume": 126927.0}, {"date": "2022-03-03", "close": 0.8683, "volume": 153034.0}, {"date": "2022-03-04", "close": 0.9167, "volume": 433979.0}, {"date": "2022-03-07", "close": 0.8151, "volume": 85570.0}, {"date": "2022-03-08", "close": 0.788, "volume": 67231.0}, {"date": "2022-03-09", "close": 0.7328, "volume": 75405.0}, {"date": "2022-03-10", "close": 0.9557, "volume": 8439778.0}, {"date": "2022-03-11", "close": 1.04, "volume": 734055.0}, {"date": "2022-03-14", "close": 1.05, "volume": 523208.0}, {"date": "2022-03-15", "close": 0.9746, "volume": 381074.0}, {"date": "2022-03-16", "close": 1.02, "volume": 102629.0}, {"date": "2022-03-17", "close": 1.08, "volume": 177509.0}, {"date": "2022-03-18", "close": 1.16, "volume": 170972.0}, {"date": "2022-03-21", "close": 1.19, "volume": 167777.0}, {"date": "2022-03-22", "close": 1.23, "volume": 108480.0}, {"date": "2022-03-23", "close": 1.25, "volume": 237834.0}, {"date": "2022-03-24", "close": 1.11, "volume": 345246.0}, {"date": "2022-03-25", "close": 1.16, "volume": 179341.0}, {"date": "2022-03-28", "close": 1.07, "volume": 163512.0}, {"date": "2022-03-29", "close": 1.07, "volume": 57144.0}, {"date": "2022-03-30", "close": 1.09, "volume": 57190.0}, {"date": "2022-03-31", "close": 1.05, "volume": 36043.0}, {"date": "2022-04-01", "close": 1.05, "volume": 42535.0}, {"date": "2022-04-04", "close": 1.04, "volume": 86236.0}, {"date": "2022-04-05", "close": 1.05, "volume": 163831.0}, {"date": "2022-04-06", "close": 1.03, "volume": 95926.0}, {"date": "2022-04-07", "close": 1.06, "volume": 74198.0}, {"date": "2022-04-08", "close": 1.0345, "volume": 65604.0}, {"date": "2022-04-11", "close": 0.98, "volume": 289633.0}, {"date": "2022-04-12", "close": 0.97, "volume": 160089.0}, {"date": "2022-04-13", "close": 0.9701, "volume": 56734.0}, {"date": "2022-04-14", "close": 0.9499, "volume": 84905.0}, {"date": "2022-04-18", "close": 0.86, "volume": 166196.0}, {"date": "2022-04-19", "close": 0.9443, "volume": 99853.0}, {"date": "2022-04-20", "close": 0.87, "volume": 108770.0}, {"date": "2022-04-21", "close": 0.95, "volume": 55032.0}, {"date": "2022-04-22", "close": 1.0, "volume": 63430.0}, {"date": "2022-04-25", "close": 0.895, "volume": 84883.0}, {"date": "2022-04-26", "close": 0.9619, "volume": 98466.0}, {"date": "2022-04-27", "close": 0.99, "volume": 139966.0}, {"date": "2022-04-28", "close": 1.04, "volume": 48057.0}, {"date": "2022-04-29", "close": 1.02, "volume": 59553.0}, {"date": "2022-05-02", "close": 1.02, "volume": 66861.0}, {"date": "2022-05-03", "close": 0.91, "volume": 102424.0}, {"date": "2022-05-04", "close": 0.92, "volume": 54701.0}, {"date": "2022-05-05", "close": 0.91, "volume": 35417.0}, {"date": "2022-05-06", "close": 0.8601, "volume": 80087.0}, {"date": "2022-05-09", "close": 0.8101, "volume": 75572.0}, {"date": "2022-05-10", "close": 0.81, "volume": 63798.0}, {"date": "2022-05-11", "close": 0.73, "volume": 117282.0}, {"date": "2022-05-12", "close": 0.7542, "volume": 83007.0}, {"date": "2022-05-13", "close": 0.7825, "volume": 41109.0}, {"date": "2022-05-16", "close": 0.8568, "volume": 49128.0}, {"date": "2022-05-17", "close": 0.9, "volume": 21372.0}, {"date": "2022-05-18", "close": 0.8501, "volume": 15414.0}, {"date": "2022-05-19", "close": 0.9, "volume": 30633.0}, {"date": "2022-05-20", "close": 0.86, "volume": 45338.0}, {"date": "2022-05-23", "close": 0.7107, "volume": 224213.0}, {"date": "2022-05-24", "close": 0.68, "volume": 132537.0}, {"date": "2022-05-25", "close": 0.705, "volume": 33653.0}, {"date": "2022-05-26", "close": 0.6688, "volume": 55139.0}, {"date": "2022-05-27", "close": 0.6601, "volume": 108408.0}, {"date": "2022-05-31", "close": 0.6645, "volume": 200582.0}, {"date": "2022-06-01", "close": 0.7198, "volume": 370684.0}, {"date": "2022-06-02", "close": 0.7902, "volume": 91806.0}, {"date": "2022-06-03", "close": 0.78, "volume": 98350.0}, {"date": "2022-06-06", "close": 0.8098, "volume": 117140.0}, {"date": "2022-06-07", "close": 0.7325, "volume": 60633.0}, {"date": "2022-06-08", "close": 0.7935, "volume": 266554.0}, {"date": "2022-06-09", "close": 0.81, "volume": 220396.0}, {"date": "2022-06-10", "close": 0.7611, "volume": 74845.0}, {"date": "2022-06-13", "close": 0.7799, "volume": 108199.0}, {"date": "2022-06-14", "close": 0.8123, "volume": 196784.0}, {"date": "2022-06-15", "close": 0.82, "volume": 46838.0}, {"date": "2022-06-16", "close": 0.8333, "volume": 35422.0}, {"date": "2022-06-17", "close": 0.8, "volume": 39577.0}, {"date": "2022-06-21", "close": 0.845, "volume": 47158.0}, {"date": "2022-06-22", "close": 0.83, "volume": 46142.0}, {"date": "2022-06-23", "close": 0.8308, "volume": 12393.0}, {"date": "2022-06-24", "close": 0.815, "volume": 25421.0}, {"date": "2022-06-27", "close": 0.815, "volume": 32386.0}, {"date": "2022-06-28", "close": 0.7707, "volume": 81101.0}, {"date": "2022-06-29", "close": 0.75, "volume": 124936.0}, {"date": "2022-06-30", "close": 0.7455, "volume": 49046.0}, {"date": "2022-07-01", "close": 0.71, "volume": 43855.0}, {"date": "2022-07-05", "close": 0.8, "volume": 59347.0}, {"date": "2022-07-06", "close": 0.81, "volume": 80229.0}, {"date": "2022-07-07", "close": 0.82, "volume": 63464.0}, {"date": "2022-07-08", "close": 0.83, "volume": 50918.0}, {"date": "2022-07-11", "close": 0.831, "volume": 59654.0}, {"date": "2022-07-12", "close": 0.8225, "volume": 65885.0}, {"date": "2022-07-13", "close": 0.78, "volume": 32566.0}, {"date": "2022-07-14", "close": 0.6942, "volume": 77970.0}, {"date": "2022-07-15", "close": 0.7399, "volume": 105340.0}, {"date": "2022-07-18", "close": 0.7697, "volume": 70840.0}, {"date": "2022-07-19", "close": 0.77, "volume": 39102.0}, {"date": "2022-07-20", "close": 0.7203, "volume": 50258.0}, {"date": "2022-07-21", "close": 0.7606, "volume": 28890.0}, {"date": "2022-07-22", "close": 0.76, "volume": 18362.0}, {"date": "2022-07-25", "close": 0.7301, "volume": 22389.0}, {"date": "2022-07-26", "close": 0.7302, "volume": 3358.0}, {"date": "2022-07-27", "close": 0.7391, "volume": 32850.0}, {"date": "2022-07-28", "close": 0.7585, "volume": 4897.0}, {"date": "2022-07-29", "close": 0.7312, "volume": 45052.0}, {"date": "2022-08-01", "close": 0.7524, "volume": 28276.0}, {"date": "2022-08-02", "close": 0.7207, "volume": 24358.0}, {"date": "2022-08-03", "close": 0.726, "volume": 12032.0}, {"date": "2022-08-04", "close": 0.78, "volume": 30044.0}, {"date": "2022-08-05", "close": 0.7602, "volume": 30784.0}, {"date": "2022-08-08", "close": 0.73, "volume": 20622.0}, {"date": "2022-08-09", "close": 0.7299, "volume": 7568.0}, {"date": "2022-08-10", "close": 0.7075, "volume": 46873.0}, {"date": "2022-08-11", "close": 0.7151, "volume": 23332.0}, {"date": "2022-08-12", "close": 0.6701, "volume": 85492.0}, {"date": "2022-08-15", "close": 0.75, "volume": 49158.0}, {"date": "2022-08-16", "close": 0.7385, "volume": 66607.0}, {"date": "2022-08-17", "close": 0.73, "volume": 60002.0}, {"date": "2022-08-18", "close": 0.734, "volume": 49479.0}, {"date": "2022-08-19", "close": 0.7599, "volume": 75195.0}, {"date": "2022-08-22", "close": 0.7113, "volume": 42990.0}, {"date": "2022-08-23", "close": 0.715, "volume": 32063.0}, {"date": "2022-08-24", "close": 0.7699, "volume": 128852.0}, {"date": "2022-08-25", "close": 0.8158, "volume": 74456.0}, {"date": "2022-08-26", "close": 0.75, "volume": 72928.0}, {"date": "2022-08-29", "close": 0.7429, "volume": 31929.0}, {"date": "2022-08-30", "close": 0.7377, "volume": 29247.0}, {"date": "2022-08-31", "close": 0.7628, "volume": 34128.0}, {"date": "2022-09-01", "close": 0.735, "volume": 18529.0}, {"date": "2022-09-02", "close": 0.733, "volume": 24501.0}, {"date": "2022-09-06", "close": 0.725, "volume": 36176.0}, {"date": "2022-09-07", "close": 0.7524, "volume": 43375.0}, {"date": "2022-09-08", "close": 0.7635, "volume": 108804.0}, {"date": "2022-09-09", "close": 0.7914, "volume": 42344.0}, {"date": "2022-09-12", "close": 0.8, "volume": 8164.0}, {"date": "2022-09-13", "close": 0.7799, "volume": 38948.0}, {"date": "2022-09-14", "close": 0.8, "volume": 44939.0}, {"date": "2022-09-15", "close": 0.8299, "volume": 50744.0}, {"date": "2022-09-16", "close": 0.55, "volume": 188636.0}, {"date": "2022-09-19", "close": 0.6862, "volume": 341618.0}, {"date": "2022-09-20", "close": 0.7099, "volume": 66591.0}, {"date": "2022-09-21", "close": 0.78, "volume": 127197.0}, {"date": "2022-09-22", "close": 0.81, "volume": 140587.0}, {"date": "2022-09-23", "close": 0.78, "volume": 69553.0}, {"date": "2022-09-26", "close": 0.7753, "volume": 29507.0}, {"date": "2022-09-27", "close": 0.741, "volume": 35407.0}, {"date": "2022-09-28", "close": 0.7723, "volume": 90387.0}, {"date": "2022-09-29", "close": 0.78, "volume": 19635.0}, {"date": "2022-09-30", "close": 0.78, "volume": 40277.0}, {"date": "2022-10-03", "close": 0.7405, "volume": 40218.0}, {"date": "2022-10-04", "close": 0.7847, "volume": 9942.0}, {"date": "2022-10-05", "close": 0.751, "volume": 13824.0}, {"date": "2022-10-06", "close": 0.7575, "volume": 16497.0}, {"date": "2022-10-07", "close": 0.78, "volume": 24017.0}, {"date": "2022-10-10", "close": 0.7576, "volume": 37001.0}, {"date": "2022-10-11", "close": 0.7404, "volume": 12683.0}, {"date": "2022-10-12", "close": 0.7255, "volume": 39286.0}, {"date": "2022-10-13", "close": 0.75, "volume": 22297.0}, {"date": "2022-10-14", "close": 0.7359, "volume": 21275.0}, {"date": "2022-10-17", "close": 0.7102, "volume": 49447.0}, {"date": "2022-10-18", "close": 0.72, "volume": 73419.0}, {"date": "2022-10-19", "close": 0.7327, "volume": 61419.0}, {"date": "2022-10-20", "close": 0.7301, "volume": 51483.0}, {"date": "2022-10-21", "close": 0.7235, "volume": 82577.0}, {"date": "2022-10-24", "close": 0.7227, "volume": 34337.0}, {"date": "2022-10-25", "close": 0.7336, "volume": 30651.0}, {"date": "2022-10-26", "close": 0.7199, "volume": 21087.0}, {"date": "2022-10-27", "close": 0.7149, "volume": 41409.0}, {"date": "2022-10-28", "close": 0.7016, "volume": 97373.0}, {"date": "2022-10-31", "close": 0.695, "volume": 44331.0}, {"date": "2022-11-01", "close": 0.685, "volume": 45117.0}, {"date": "2022-11-02", "close": 0.69, "volume": 97692.0}, {"date": "2022-11-03", "close": 0.6696, "volume": 66635.0}, {"date": "2022-11-04", "close": 0.6795, "volume": 53803.0}, {"date": "2022-11-07", "close": 0.6575, "volume": 81749.0}, {"date": "2022-11-08", "close": 0.6569, "volume": 37269.0}, {"date": "2022-11-09", "close": 0.62, "volume": 33375.0}, {"date": "2022-11-10", "close": 0.69, "volume": 109625.0}, {"date": "2022-11-11", "close": 0.6928, "volume": 52426.0}, {"date": "2022-11-14", "close": 0.6601, "volume": 38538.0}, {"date": "2022-11-15", "close": 0.6606, "volume": 91325.0}, {"date": "2022-11-16", "close": 0.6751, "volume": 21406.0}, {"date": "2022-11-17", "close": 0.6301, "volume": 43796.0}, {"date": "2022-11-18", "close": 0.6499, "volume": 66371.0}, {"date": "2022-11-21", "close": 0.6226, "volume": 80573.0}, {"date": "2022-11-22", "close": 0.6401, "volume": 12930.0}, {"date": "2022-11-23", "close": 0.6501, "volume": 41982.0}, {"date": "2022-11-25", "close": 0.6301, "volume": 24944.0}, {"date": "2022-11-28", "close": 0.6417, "volume": 48007.0}, {"date": "2022-11-29", "close": 0.6509, "volume": 15037.0}, {"date": "2022-11-30", "close": 0.6583, "volume": 48982.0}, {"date": "2022-12-01", "close": 0.6401, "volume": 94293.0}, {"date": "2022-12-02", "close": 0.635, "volume": 47862.0}, {"date": "2022-12-05", "close": 0.6399, "volume": 18974.0}, {"date": "2022-12-06", "close": 0.61, "volume": 27168.0}, {"date": "2022-12-07", "close": 0.6113, "volume": 23983.0}, {"date": "2022-12-08", "close": 0.6004, "volume": 26050.0}, {"date": "2022-12-09", "close": 0.605, "volume": 25263.0}, {"date": "2022-12-12", "close": 0.59, "volume": 66723.0}, {"date": "2022-12-13", "close": 0.5837, "volume": 45125.0}, {"date": "2022-12-14", "close": 0.5601, "volume": 65774.0}, {"date": "2022-12-15", "close": 0.575, "volume": 43836.0}, {"date": "2022-12-16", "close": 0.6, "volume": 61006.0}, {"date": "2022-12-19", "close": 0.5946, "volume": 47103.0}, {"date": "2022-12-20", "close": 0.5856, "volume": 60329.0}, {"date": "2022-12-21", "close": 0.62, "volume": 96344.0}, {"date": "2022-12-22", "close": 0.5999, "volume": 25765.0}, {"date": "2022-12-23", "close": 0.6, "volume": 53113.0}, {"date": "2022-12-27", "close": 0.56, "volume": 130436.0}, {"date": "2022-12-28", "close": 0.5686, "volume": 73462.0}, {"date": "2022-12-29", "close": 0.5715, "volume": 69020.0}, {"date": "2022-12-30", "close": 0.5985, "volume": 48897.0}, {"date": "2023-01-03", "close": 0.58, "volume": 89091.0}, {"date": "2023-01-04", "close": 0.6269, "volume": 78345.0}, {"date": "2023-01-05", "close": 0.6179, "volume": 44007.0}, {"date": "2023-01-06", "close": 0.6299, "volume": 95951.0}, {"date": "2023-01-09", "close": 0.59, "volume": 112658.0}, {"date": "2023-01-10", "close": 0.605, "volume": 26424.0}, {"date": "2023-01-11", "close": 0.6055, "volume": 33431.0}, {"date": "2023-01-12", "close": 0.6598, "volume": 59989.0}, {"date": "2023-01-13", "close": 0.6699, "volume": 29464.0}, {"date": "2023-01-17", "close": 0.63, "volume": 39871.0}, {"date": "2023-01-18", "close": 0.6298, "volume": 33113.0}, {"date": "2023-01-19", "close": 0.629, "volume": 16834.0}, {"date": "2023-01-20", "close": 0.6289, "volume": 12639.0}, {"date": "2023-01-23", "close": 0.6609, "volume": 62655.0}, {"date": "2023-01-24", "close": 0.6571, "volume": 70205.0}, {"date": "2023-01-25", "close": 0.65, "volume": 44133.0}, {"date": "2023-01-26", "close": 0.65, "volume": 55719.0}, {"date": "2023-01-27", "close": 0.6473, "volume": 45286.0}, {"date": "2023-01-30", "close": 0.628, "volume": 67386.0}, {"date": "2023-01-31", "close": 0.645, "volume": 34059.0}, {"date": "2023-02-01", "close": 0.6349, "volume": 22068.0}, {"date": "2023-02-02", "close": 0.635, "volume": 31873.0}, {"date": "2023-02-03", "close": 0.6, "volume": 65811.0}, {"date": "2023-02-06", "close": 0.6061, "volume": 39132.0}, {"date": "2023-02-07", "close": 0.617, "volume": 17338.0}, {"date": "2023-02-08", "close": 0.6001, "volume": 20166.0}, {"date": "2023-02-09", "close": 0.5999, "volume": 85418.0}, {"date": "2023-02-10", "close": 0.56, "volume": 34572.0}, {"date": "2023-02-13", "close": 0.57, "volume": 46546.0}, {"date": "2023-02-14", "close": 0.57, "volume": 35137.0}, {"date": "2023-02-15", "close": 0.5752, "volume": 24822.0}, {"date": "2023-02-16", "close": 0.5699, "volume": 25622.0}, {"date": "2023-02-17", "close": 0.58, "volume": 12136.0}, {"date": "2023-02-21", "close": 0.5598, "volume": 98795.0}, {"date": "2023-02-22", "close": 0.5502, "volume": 25544.0}, {"date": "2023-02-23", "close": 0.54, "volume": 32016.0}, {"date": "2023-02-24", "close": 0.56, "volume": 37748.0}, {"date": "2023-02-27", "close": 0.5571, "volume": 64749.0}, {"date": "2023-02-28", "close": 0.5571, "volume": 5876.0}, {"date": "2023-03-01", "close": 0.5101, "volume": 29220.0}, {"date": "2023-03-02", "close": 0.5599, "volume": 8023.0}, {"date": "2023-03-03", "close": 0.5476, "volume": 80840.0}, {"date": "2023-03-06", "close": 0.6, "volume": 76863.0}, {"date": "2023-03-07", "close": 0.5878, "volume": 68134.0}, {"date": "2023-03-08", "close": 0.62, "volume": 129464.0}, {"date": "2023-03-09", "close": 0.6299, "volume": 45753.0}, {"date": "2023-03-10", "close": 0.5798, "volume": 46615.0}, {"date": "2023-03-13", "close": 0.5715, "volume": 41373.0}, {"date": "2023-03-14", "close": 0.5681, "volume": 5855.0}, {"date": "2023-03-15", "close": 0.5663, "volume": 9054.0}, {"date": "2023-03-16", "close": 0.55, "volume": 46160.0}, {"date": "2023-03-17", "close": 0.6733, "volume": 259420.0}, {"date": "2023-03-20", "close": 0.8099, "volume": 274934.0}, {"date": "2023-03-21", "close": 0.9012, "volume": 209793.0}, {"date": "2023-03-22", "close": 0.7702, "volume": 168421.0}, {"date": "2023-03-23", "close": 0.8254, "volume": 43685.0}, {"date": "2023-03-24", "close": 0.84, "volume": 81144.0}, {"date": "2023-03-27", "close": 0.86, "volume": 77515.0}, {"date": "2023-03-28", "close": 1.07, "volume": 291141.0}, {"date": "2023-03-29", "close": 1.1, "volume": 366252.0}, {"date": "2023-03-30", "close": 1.045, "volume": 263617.0}, {"date": "2023-03-31", "close": 1.0916, "volume": 182017.0}, {"date": "2023-04-03", "close": 1.015, "volume": 126145.0}, {"date": "2023-04-04", "close": 0.8001, "volume": 516792.0}, {"date": "2023-04-05", "close": 0.9339, "volume": 228786.0}, {"date": "2023-04-06", "close": 1.01, "volume": 97604.0}, {"date": "2023-04-10", "close": 1.01, "volume": 72883.0}, {"date": "2023-04-11", "close": 1.02, "volume": 65131.0}, {"date": "2023-04-12", "close": 1.02, "volume": 36614.0}, {"date": "2023-04-13", "close": 1.08, "volume": 53929.0}, {"date": "2023-04-14", "close": 1.07, "volume": 107406.0}, {"date": "2023-04-17", "close": 1.19, "volume": 484339.0}, {"date": "2023-04-18", "close": 1.29, "volume": 1218956.0}, {"date": "2023-04-19", "close": 1.17, "volume": 782621.0}, {"date": "2023-04-20", "close": 1.1394, "volume": 525010.0}, {"date": "2023-04-21", "close": 1.04, "volume": 316513.0}, {"date": "2023-04-24", "close": 0.98, "volume": 210644.0}, {"date": "2023-04-25", "close": 0.8741, "volume": 330792.0}, {"date": "2023-04-26", "close": 0.8701, "volume": 92265.0}, {"date": "2023-04-27", "close": 0.8047, "volume": 185934.0}, {"date": "2023-04-28", "close": 0.7851, "volume": 85649.0}, {"date": "2023-05-01", "close": 0.79, "volume": 57515.0}, {"date": "2023-05-02", "close": 0.7651, "volume": 64722.0}, {"date": "2023-05-03", "close": 0.7902, "volume": 39549.0}, {"date": "2023-05-04", "close": 0.775, "volume": 30535.0}, {"date": "2023-05-05", "close": 0.78, "volume": 43197.0}, {"date": "2023-05-08", "close": 0.8, "volume": 32358.0}, {"date": "2023-05-09", "close": 0.785, "volume": 36125.0}, {"date": "2023-05-10", "close": 0.81, "volume": 11024.0}, {"date": "2023-05-11", "close": 0.82, "volume": 21843.0}, {"date": "2023-05-12", "close": 0.78, "volume": 26168.0}, {"date": "2023-05-15", "close": 0.7901, "volume": 50509.0}, {"date": "2023-05-16", "close": 0.79, "volume": 9562.0}, {"date": "2023-05-17", "close": 0.78, "volume": 18111.0}, {"date": "2023-05-18", "close": 0.833, "volume": 100535.0}, {"date": "2023-05-19", "close": 0.8369, "volume": 92202.0}, {"date": "2023-05-22", "close": 0.7603, "volume": 87015.0}, {"date": "2023-05-23", "close": 0.76, "volume": 122744.0}, {"date": "2023-05-24", "close": 0.73, "volume": 28791.0}, {"date": "2023-05-25", "close": 0.7479, "volume": 21445.0}, {"date": "2023-05-26", "close": 0.7349, "volume": 54698.0}, {"date": "2023-05-30", "close": 0.8481, "volume": 143881.0}, {"date": "2023-05-31", "close": 0.8501, "volume": 153792.0}, {"date": "2023-06-01", "close": 0.9018, "volume": 157429.0}, {"date": "2023-06-02", "close": 1.03, "volume": 495041.0}, {"date": "2023-06-05", "close": 0.92, "volume": 3022696.0}, {"date": "2023-06-06", "close": 0.8449, "volume": 415719.0}, {"date": "2023-06-07", "close": 0.78, "volume": 181180.0}, {"date": "2023-06-08", "close": 0.755, "volume": 113305.0}, {"date": "2023-06-09", "close": 0.7426, "volume": 56378.0}, {"date": "2023-06-12", "close": 0.78, "volume": 178724.0}, {"date": "2023-06-13", "close": 0.7551, "volume": 55376.0}, {"date": "2023-06-14", "close": 0.7458, "volume": 48230.0}, {"date": "2023-06-15", "close": 0.785, "volume": 81707.0}, {"date": "2023-06-16", "close": 0.65, "volume": 515643.0}, {"date": "2023-06-20", "close": 0.695, "volume": 99230.0}, {"date": "2023-06-21", "close": 0.72, "volume": 46908.0}, {"date": "2023-06-22", "close": 0.7202, "volume": 35121.0}, {"date": "2023-06-23", "close": 0.72, "volume": 58029.0}, {"date": "2023-06-26", "close": 0.709, "volume": 72481.0}, {"date": "2023-06-27", "close": 0.699, "volume": 40251.0}, {"date": "2023-06-28", "close": 0.704, "volume": 28544.0}, {"date": "2023-06-29", "close": 0.68, "volume": 55371.0}, {"date": "2023-06-30", "close": 0.6814, "volume": 43629.0}, {"date": "2023-07-03", "close": 0.6895, "volume": 19582.0}, {"date": "2023-07-05", "close": 0.6903, "volume": 39516.0}, {"date": "2023-07-06", "close": 0.6661, "volume": 37027.0}, {"date": "2023-07-07", "close": 0.6955, "volume": 26057.0}, {"date": "2023-07-10", "close": 0.69, "volume": 67018.0}, {"date": "2023-07-11", "close": 0.6901, "volume": 30361.0}, {"date": "2023-07-12", "close": 0.6808, "volume": 34401.0}, {"date": "2023-07-13", "close": 0.681, "volume": 40194.0}, {"date": "2023-07-14", "close": 0.6811, "volume": 21485.0}, {"date": "2023-07-17", "close": 0.6685, "volume": 42817.0}, {"date": "2023-07-18", "close": 0.6629, "volume": 72288.0}, {"date": "2023-07-19", "close": 0.6679, "volume": 41194.0}, {"date": "2023-07-20", "close": 0.6743, "volume": 76393.0}, {"date": "2023-07-21", "close": 0.687, "volume": 58497.0}, {"date": "2023-07-24", "close": 0.6772, "volume": 39979.0}, {"date": "2023-07-25", "close": 0.65, "volume": 62649.0}, {"date": "2023-07-26", "close": 0.6672, "volume": 14676.0}, {"date": "2023-07-27", "close": 0.676, "volume": 54695.0}, {"date": "2023-07-28", "close": 0.6401, "volume": 48371.0}, {"date": "2023-07-31", "close": 0.65, "volume": 30191.0}, {"date": "2023-08-01", "close": 0.63, "volume": 40607.0}, {"date": "2023-08-02", "close": 0.6447, "volume": 22036.0}, {"date": "2023-08-03", "close": 0.6493, "volume": 38292.0}, {"date": "2023-08-04", "close": 0.66, "volume": 56689.0}, {"date": "2023-08-07", "close": 0.65, "volume": 79718.0}, {"date": "2023-08-08", "close": 0.647, "volume": 17768.0}, {"date": "2023-08-09", "close": 0.6335, "volume": 45533.0}, {"date": "2023-08-10", "close": 0.64, "volume": 95910.0}, {"date": "2023-08-11", "close": 0.6203, "volume": 49450.0}, {"date": "2023-08-14", "close": 0.6023, "volume": 66087.0}, {"date": "2023-08-15", "close": 0.8225, "volume": 31646290.0}, {"date": "2023-08-16", "close": 0.7901, "volume": 2256751.0}, {"date": "2023-08-17", "close": 0.7516, "volume": 837089.0}, {"date": "2023-08-18", "close": 0.7324, "volume": 108028.0}, {"date": "2023-08-21", "close": 0.69, "volume": 274788.0}, {"date": "2023-08-22", "close": 0.674, "volume": 169503.0}, {"date": "2023-08-23", "close": 0.69, "volume": 135424.0}, {"date": "2023-08-24", "close": 0.6798, "volume": 157662.0}, {"date": "2023-08-25", "close": 0.69, "volume": 62830.0}, {"date": "2023-08-28", "close": 0.6788, "volume": 60447.0}, {"date": "2023-08-29", "close": 0.709, "volume": 153923.0}, {"date": "2023-08-30", "close": 0.773, "volume": 266764.0}, {"date": "2023-08-31", "close": 0.727, "volume": 85238.0}, {"date": "2023-09-01", "close": 0.7588, "volume": 110702.0}, {"date": "2023-09-05", "close": 0.759, "volume": 146573.0}, {"date": "2023-09-06", "close": 0.759, "volume": 30012.0}, {"date": "2023-09-07", "close": 0.732, "volume": 61573.0}, {"date": "2023-09-08", "close": 0.748, "volume": 190114.0}, {"date": "2023-09-11", "close": 0.758, "volume": 87549.0}, {"date": "2023-09-12", "close": 0.75, "volume": 62565.0}, {"date": "2023-09-13", "close": 0.725, "volume": 81774.0}, {"date": "2023-09-14", "close": 0.7105, "volume": 82971.0}, {"date": "2023-09-15", "close": 0.6947, "volume": 49356.0}, {"date": "2023-09-18", "close": 0.678, "volume": 82237.0}, {"date": "2023-09-19", "close": 0.671, "volume": 69717.0}, {"date": "2023-09-20", "close": 0.701, "volume": 37055.0}, {"date": "2023-09-21", "close": 0.6899, "volume": 64169.0}, {"date": "2023-09-22", "close": 0.659, "volume": 123270.0}, {"date": "2023-09-25", "close": 0.6576, "volume": 61518.0}, {"date": "2023-09-26", "close": 0.66, "volume": 71244.0}, {"date": "2023-09-27", "close": 0.6701, "volume": 26470.0}, {"date": "2023-09-28", "close": 0.6708, "volume": 14852.0}, {"date": "2023-09-29", "close": 0.6599, "volume": 52533.0}, {"date": "2023-10-02", "close": 0.66, "volume": 46766.0}, {"date": "2023-10-03", "close": 0.69, "volume": 67646.0}, {"date": "2023-10-04", "close": 0.6825, "volume": 31606.0}, {"date": "2023-10-05", "close": 0.6806, "volume": 44246.0}, {"date": "2023-10-06", "close": 0.725, "volume": 115660.0}, {"date": "2023-10-09", "close": 0.7179, "volume": 54183.0}, {"date": "2023-10-10", "close": 0.725, "volume": 20151.0}, {"date": "2023-10-11", "close": 0.692, "volume": 43332.0}, {"date": "2023-10-12", "close": 0.7398, "volume": 224932.0}, {"date": "2023-10-13", "close": 0.8, "volume": 562929.0}, {"date": "2023-10-16", "close": 0.85, "volume": 1213313.0}, {"date": "2023-10-17", "close": 0.731, "volume": 348955.0}, {"date": "2023-10-18", "close": 0.7554, "volume": 433214.0}, {"date": "2023-10-19", "close": 0.66, "volume": 273312.0}, {"date": "2023-10-20", "close": 0.641, "volume": 99505.0}, {"date": "2023-10-23", "close": 0.641, "volume": 49462.0}, {"date": "2023-10-24", "close": 0.658, "volume": 106156.0}, {"date": "2023-10-25", "close": 0.639, "volume": 72488.0}, {"date": "2023-10-26", "close": 0.641, "volume": 37735.0}, {"date": "2023-10-27", "close": 0.63, "volume": 59906.0}, {"date": "2023-10-30", "close": 0.6402, "volume": 56074.0}, {"date": "2023-10-31", "close": 0.6542, "volume": 33979.0}, {"date": "2023-11-01", "close": 0.6502, "volume": 31019.0}, {"date": "2023-11-02", "close": 0.6545, "volume": 9247.0}, {"date": "2023-11-03", "close": 0.6575, "volume": 43218.0}, {"date": "2023-11-06", "close": 0.62, "volume": 247009.0}, {"date": "2023-11-07", "close": 0.63, "volume": 26084.0}, {"date": "2023-11-08", "close": 0.6284, "volume": 129934.0}, {"date": "2023-11-09", "close": 0.61, "volume": 80807.0}, {"date": "2023-11-10", "close": 0.585, "volume": 78593.0}, {"date": "2023-11-13", "close": 0.5701, "volume": 136419.0}, {"date": "2023-11-14", "close": 0.58, "volume": 33641.0}, {"date": "2023-11-15", "close": 0.555, "volume": 70538.0}, {"date": "2023-11-16", "close": 0.55, "volume": 76966.0}, {"date": "2023-11-17", "close": 0.5619, "volume": 37931.0}, {"date": "2023-11-20", "close": 0.5691, "volume": 51200.0}, {"date": "2023-11-21", "close": 0.5799, "volume": 44768.0}, {"date": "2023-11-22", "close": 0.565, "volume": 16258.0}, {"date": "2023-11-24", "close": 0.55, "volume": 43389.0}, {"date": "2023-11-27", "close": 0.5774, "volume": 31836.0}, {"date": "2023-11-28", "close": 0.628, "volume": 52141.0}, {"date": "2023-11-29", "close": 0.61, "volume": 45493.0}, {"date": "2023-11-30", "close": 0.59, "volume": 68320.0}, {"date": "2023-12-01", "close": 0.595, "volume": 48694.0}, {"date": "2023-12-04", "close": 0.6201, "volume": 29758.0}, {"date": "2023-12-05", "close": 0.6199, "volume": 31739.0}, {"date": "2023-12-06", "close": 0.63, "volume": 29627.0}, {"date": "2023-12-07", "close": 0.605, "volume": 23073.0}, {"date": "2023-12-08", "close": 0.5901, "volume": 83061.0}, {"date": "2023-12-11", "close": 0.6101, "volume": 22642.0}, {"date": "2023-12-12", "close": 0.625, "volume": 7300.0}, {"date": "2023-12-13", "close": 0.62, "volume": 25441.0}, {"date": "2023-12-14", "close": 0.6114, "volume": 45151.0}, {"date": "2023-12-15", "close": 0.5692, "volume": 40628.0}, {"date": "2023-12-18", "close": 0.55, "volume": 46742.0}, {"date": "2023-12-19", "close": 0.58, "volume": 11853.0}, {"date": "2023-12-20", "close": 0.5926, "volume": 40613.0}, {"date": "2023-12-21", "close": 0.6089, "volume": 44544.0}, {"date": "2023-12-22", "close": 0.6101, "volume": 24033.0}, {"date": "2023-12-26", "close": 0.6, "volume": 48882.0}, {"date": "2023-12-27", "close": 0.5909, "volume": 107267.0}, {"date": "2023-12-28", "close": 0.5689, "volume": 38288.0}, {"date": "2023-12-29", "close": 0.56, "volume": 70994.0}, {"date": "2024-01-02", "close": 0.57, "volume": 18637.0}, {"date": "2024-01-03", "close": 0.5803, "volume": 30015.0}, {"date": "2024-01-04", "close": 0.599, "volume": 36694.0}, {"date": "2024-01-05", "close": 0.61, "volume": 255854.0}, {"date": "2024-01-08", "close": 0.5686, "volume": 80282.0}, {"date": "2024-01-09", "close": 0.5895, "volume": 64232.0}, {"date": "2024-01-10", "close": 0.5616, "volume": 40191.0}, {"date": "2024-01-11", "close": 0.5502, "volume": 17977.0}, {"date": "2024-01-12", "close": 0.5705, "volume": 46760.0}, {"date": "2024-01-16", "close": 0.58, "volume": 110930.0}, {"date": "2024-01-17", "close": 0.5853, "volume": 68265.0}, {"date": "2024-01-18", "close": 0.6, "volume": 61693.0}, {"date": "2024-01-19", "close": 0.5832, "volume": 61198.0}, {"date": "2024-01-22", "close": 0.59, "volume": 34361.0}, {"date": "2024-01-23", "close": 0.5899, "volume": 28773.0}, {"date": "2024-01-24", "close": 0.57, "volume": 20391.0}, {"date": "2024-01-25", "close": 0.5651, "volume": 13359.0}, {"date": "2024-01-26", "close": 0.5576, "volume": 33146.0}, {"date": "2024-01-29", "close": 0.55, "volume": 28634.0}, {"date": "2024-01-30", "close": 0.5349, "volume": 29329.0}, {"date": "2024-01-31", "close": 0.531, "volume": 41624.0}, {"date": "2024-02-01", "close": 0.5276, "volume": 30904.0}, {"date": "2024-02-02", "close": 0.5277, "volume": 23890.0}, {"date": "2024-02-05", "close": 0.52, "volume": 80401.0}, {"date": "2024-02-06", "close": 0.5164, "volume": 33322.0}, {"date": "2024-02-07", "close": 0.5115, "volume": 39054.0}, {"date": "2024-02-08", "close": 0.524, "volume": 52172.0}, {"date": "2024-02-09", "close": 0.5154, "volume": 41807.0}, {"date": "2024-02-12", "close": 0.5265, "volume": 27922.0}, {"date": "2024-02-13", "close": 0.5187, "volume": 23343.0}, {"date": "2024-02-14", "close": 0.5368, "volume": 42363.0}, {"date": "2024-02-15", "close": 0.5325, "volume": 30678.0}, {"date": "2024-02-16", "close": 0.52, "volume": 11459.0}, {"date": "2024-02-20", "close": 0.526, "volume": 18105.0}, {"date": "2024-02-21", "close": 0.5256, "volume": 30010.0}, {"date": "2024-02-22", "close": 0.51, "volume": 66227.0}, {"date": "2024-02-23", "close": 0.5002, "volume": 22130.0}, {"date": "2024-02-26", "close": 0.506, "volume": 38601.0}, {"date": "2024-02-27", "close": 0.4949, "volume": 79953.0}, {"date": "2024-02-28", "close": 0.4952, "volume": 42607.0}, {"date": "2024-02-29", "close": 0.4806, "volume": 27455.0}, {"date": "2024-03-01", "close": 0.47, "volume": 89464.0}, {"date": "2024-03-04", "close": 0.4699, "volume": 148535.0}, {"date": "2024-03-05", "close": 0.515, "volume": 1047940.0}, {"date": "2024-03-06", "close": 0.4801, "volume": 163741.0}, {"date": "2024-03-07", "close": 0.5187, "volume": 120492.0}, {"date": "2024-03-08", "close": 0.487, "volume": 80805.0}, {"date": "2024-03-11", "close": 0.499, "volume": 57744.0}, {"date": "2024-03-12", "close": 0.49, "volume": 39722.0}, {"date": "2024-03-13", "close": 0.5024, "volume": 54407.0}, {"date": "2024-03-14", "close": 0.5076, "volume": 64093.0}, {"date": "2024-03-15", "close": 0.4997, "volume": 27660.0}, {"date": "2024-03-18", "close": 0.5153, "volume": 116659.0}, {"date": "2024-03-19", "close": 0.49, "volume": 27607.0}, {"date": "2024-03-20", "close": 0.48, "volume": 15852.0}, {"date": "2024-03-21", "close": 0.464, "volume": 44974.0}, {"date": "2024-03-22", "close": 0.465, "volume": 19443.0}, {"date": "2024-03-25", "close": 0.453, "volume": 79854.0}, {"date": "2024-03-26", "close": 0.426, "volume": 73939.0}, {"date": "2024-03-27", "close": 0.417, "volume": 64900.0}, {"date": "2024-03-28", "close": 0.454, "volume": 33105.0}, {"date": "2024-04-01", "close": 0.46, "volume": 25885.0}, {"date": "2024-04-02", "close": 0.452, "volume": 22872.0}, {"date": "2024-04-03", "close": 0.4365, "volume": 92209.0}, {"date": "2024-04-04", "close": 0.4467, "volume": 18019.0}, {"date": "2024-04-05", "close": 0.4506, "volume": 28574.0}, {"date": "2024-04-08", "close": 0.426, "volume": 56188.0}, {"date": "2024-04-09", "close": 0.4468, "volume": 55774.0}, {"date": "2024-04-10", "close": 0.435, "volume": 35238.0}, {"date": "2024-04-11", "close": 0.4547, "volume": 59119.0}, {"date": "2024-04-12", "close": 0.44, "volume": 54045.0}, {"date": "2024-04-15", "close": 0.4999, "volume": 134889.0}, {"date": "2024-04-16", "close": 0.5505, "volume": 160526.0}, {"date": "2024-04-17", "close": 0.513, "volume": 94723.0}, {"date": "2024-04-18", "close": 0.64, "volume": 1556607.0}, {"date": "2024-04-19", "close": 0.666, "volume": 603367.0}, {"date": "2024-04-22", "close": 0.7536, "volume": 550057.0}, {"date": "2024-04-23", "close": 0.775, "volume": 2513051.0}, {"date": "2024-04-24", "close": 0.7901, "volume": 335885.0}, {"date": "2024-04-25", "close": 0.8411, "volume": 889692.0}, {"date": "2024-04-26", "close": 0.7801, "volume": 252821.0}, {"date": "2024-04-29", "close": 0.6452, "volume": 272466.0}, {"date": "2024-04-30", "close": 0.6567, "volume": 199776.0}, {"date": "2024-05-01", "close": 0.6624, "volume": 47505.0}, {"date": "2024-05-02", "close": 0.7051, "volume": 72445.0}, {"date": "2024-05-03", "close": 0.745, "volume": 108910.0}, {"date": "2024-05-06", "close": 0.7028, "volume": 164229.0}, {"date": "2024-05-07", "close": 0.6798, "volume": 64718.0}, {"date": "2024-05-08", "close": 0.6684, "volume": 56335.0}, {"date": "2024-05-09", "close": 0.64, "volume": 137968.0}, {"date": "2024-05-10", "close": 0.6227, "volume": 158472.0}, {"date": "2024-05-13", "close": 0.6116, "volume": 95628.0}, {"date": "2024-05-14", "close": 0.5627, "volume": 129371.0}, {"date": "2024-05-15", "close": 0.635, "volume": 184689.0}, {"date": "2024-05-16", "close": 0.681, "volume": 157240.0}, {"date": "2024-05-17", "close": 0.744, "volume": 109991.0}, {"date": "2024-05-20", "close": 0.77, "volume": 188930.0}, {"date": "2024-05-21", "close": 0.82, "volume": 120805.0}, {"date": "2024-05-22", "close": 0.81, "volume": 108719.0}, {"date": "2024-05-23", "close": 0.7407, "volume": 76129.0}, {"date": "2024-05-24", "close": 0.8099, "volume": 84265.0}, {"date": "2024-05-28", "close": 0.919, "volume": 301464.0}, {"date": "2024-05-29", "close": 0.9374, "volume": 137972.0}, {"date": "2024-05-30", "close": 0.94, "volume": 97128.0}, {"date": "2024-05-31", "close": 0.9999, "volume": 516793.0}, {"date": "2024-06-03", "close": 1.0, "volume": 248482.0}, {"date": "2024-06-04", "close": 1.0, "volume": 207415.0}, {"date": "2024-06-05", "close": 1.01, "volume": 397288.0}, {"date": "2024-06-06", "close": 1.0, "volume": 614131.0}, {"date": "2024-06-07", "close": 1.0, "volume": 257488.0}, {"date": "2024-06-10", "close": 0.9999, "volume": 455315.0}, {"date": "2024-06-11", "close": 0.99, "volume": 510835.0}, {"date": "2024-06-12", "close": 0.8161, "volume": 316469.0}, {"date": "2024-06-13", "close": 0.728, "volume": 285083.0}, {"date": "2024-06-14", "close": 0.74, "volume": 87394.0}, {"date": "2024-06-17", "close": 0.79, "volume": 122358.0}, {"date": "2024-06-18", "close": 0.72, "volume": 67483.0}, {"date": "2024-06-20", "close": 0.7867, "volume": 162085.0}, {"date": "2024-06-21", "close": 0.8, "volume": 133450.0}, {"date": "2024-06-24", "close": 0.948, "volume": 424852.0}, {"date": "2024-06-25", "close": 0.97, "volume": 415791.0}, {"date": "2024-06-26", "close": 0.9273, "volume": 224189.0}, {"date": "2024-06-27", "close": 0.88, "volume": 225603.0}, {"date": "2024-06-28", "close": 0.919, "volume": 385403.0}, {"date": "2024-07-01", "close": 0.8856, "volume": 50185.0}, {"date": "2024-07-02", "close": 0.859, "volume": 180500.0}, {"date": "2024-07-03", "close": 0.825, "volume": 110067.0}, {"date": "2024-07-05", "close": 0.83, "volume": 181745.0}, {"date": "2024-07-08", "close": 0.8205, "volume": 145772.0}, {"date": "2024-07-09", "close": 0.811, "volume": 118639.0}, {"date": "2024-07-10", "close": 0.84, "volume": 70198.0}, {"date": "2024-07-11", "close": 0.82, "volume": 69806.0}, {"date": "2024-07-12", "close": 0.808, "volume": 124821.0}, {"date": "2024-07-15", "close": 0.8052, "volume": 67225.0}, {"date": "2024-07-16", "close": 0.81, "volume": 31777.0}, {"date": "2024-07-17", "close": 0.81, "volume": 38572.0}, {"date": "2024-07-18", "close": 0.85, "volume": 178823.0}, {"date": "2024-07-19", "close": 0.85, "volume": 153659.0}, {"date": "2024-07-22", "close": 0.9, "volume": 263325.0}, {"date": "2024-07-23", "close": 0.9001, "volume": 154682.0}, {"date": "2024-07-24", "close": 1.0, "volume": 1080761.0}, {"date": "2024-07-25", "close": 0.99, "volume": 190910.0}, {"date": "2024-07-26", "close": 0.99, "volume": 170246.0}, {"date": "2024-07-29", "close": 1.01, "volume": 90705.0}, {"date": "2024-07-30", "close": 1.02, "volume": 167587.0}, {"date": "2024-07-31", "close": 1.07, "volume": 216614.0}, {"date": "2024-08-01", "close": 1.04, "volume": 74964.0}, {"date": "2024-08-02", "close": 1.0094, "volume": 245613.0}, {"date": "2024-08-05", "close": 1.02, "volume": 180500.0}, {"date": "2024-08-06", "close": 1.09, "volume": 418773.0}, {"date": "2024-08-07", "close": 1.4, "volume": 1317464.0}, {"date": "2024-08-08", "close": 1.305, "volume": 623012.0}, {"date": "2024-08-09", "close": 1.3514, "volume": 408879.0}, {"date": "2024-08-12", "close": 1.45, "volume": 1365160.0}, {"date": "2024-08-13", "close": 1.36, "volume": 680779.0}, {"date": "2024-08-14", "close": 1.09, "volume": 558095.0}, {"date": "2024-08-15", "close": 1.18, "volume": 220866.0}, {"date": "2024-08-16", "close": 1.21, "volume": 89854.0}, {"date": "2024-08-19", "close": 1.14, "volume": 171859.0}, {"date": "2024-08-20", "close": 1.21, "volume": 377295.0}, {"date": "2024-08-21", "close": 1.26, "volume": 249962.0}, {"date": "2024-08-22", "close": 1.25, "volume": 599525.0}, {"date": "2024-08-23", "close": 1.22, "volume": 161976.0}, {"date": "2024-08-26", "close": 1.23, "volume": 22480.0}, {"date": "2024-08-27", "close": 1.24, "volume": 54060.0}, {"date": "2024-08-28", "close": 1.19, "volume": 63642.0}, {"date": "2024-08-29", "close": 1.08, "volume": 148602.0}, {"date": "2024-08-30", "close": 1.0, "volume": 688711.0}, {"date": "2024-09-03", "close": 0.9401, "volume": 148180.0}, {"date": "2024-09-04", "close": 0.92, "volume": 75192.0}, {"date": "2024-09-05", "close": 0.8604, "volume": 184814.0}, {"date": "2024-09-06", "close": 0.82, "volume": 231886.0}, {"date": "2024-09-09", "close": 0.87, "volume": 72747.0}, {"date": "2024-09-10", "close": 0.8751, "volume": 112030.0}, {"date": "2024-09-11", "close": 0.88, "volume": 59673.0}, {"date": "2024-09-12", "close": 0.9283, "volume": 25618.0}, {"date": "2024-09-13", "close": 0.9249, "volume": 39551.0}, {"date": "2024-09-16", "close": 0.85, "volume": 119661.0}, {"date": "2024-09-17", "close": 0.8461, "volume": 236416.0}, {"date": "2024-09-18", "close": 1.07, "volume": 507461.0}, {"date": "2024-09-19", "close": 1.1064, "volume": 308448.0}, {"date": "2024-09-20", "close": 1.02, "volume": 253772.0}, {"date": "2024-09-23", "close": 1.02, "volume": 99308.0}, {"date": "2024-09-24", "close": 0.9203, "volume": 619442.0}, {"date": "2024-09-25", "close": 0.9399, "volume": 74943.0}, {"date": "2024-09-26", "close": 1.04, "volume": 217040.0}, {"date": "2024-09-27", "close": 1.01, "volume": 139157.0}, {"date": "2024-09-30", "close": 0.96, "volume": 118803.0}, {"date": "2024-10-01", "close": 0.93, "volume": 134775.0}, {"date": "2024-10-02", "close": 0.9387, "volume": 130447.0}, {"date": "2024-10-03", "close": 0.9838, "volume": 204837.0}, {"date": "2024-10-04", "close": 1.0, "volume": 100135.0}, {"date": "2024-10-07", "close": 0.922, "volume": 251348.0}, {"date": "2024-10-08", "close": 0.94, "volume": 94131.0}, {"date": "2024-10-09", "close": 0.9499, "volume": 44541.0}, {"date": "2024-10-10", "close": 0.92, "volume": 46303.0}, {"date": "2024-10-11", "close": 0.9401, "volume": 112309.0}, {"date": "2024-10-14", "close": 0.929, "volume": 25756.0}, {"date": "2024-10-15", "close": 0.92, "volume": 82256.0}, {"date": "2024-10-16", "close": 0.88, "volume": 127969.0}, {"date": "2024-10-17", "close": 0.896, "volume": 146642.0}, {"date": "2024-10-18", "close": 0.879, "volume": 127048.0}, {"date": "2024-10-21", "close": 0.8649, "volume": 181931.0}, {"date": "2024-10-22", "close": 0.87, "volume": 104273.0}, {"date": "2024-10-23", "close": 0.9683, "volume": 230065.0}, {"date": "2024-10-24", "close": 1.0949, "volume": 364769.0}, {"date": "2024-10-25", "close": 0.9903, "volume": 275717.0}, {"date": "2024-10-28", "close": 0.99, "volume": 92725.0}, {"date": "2024-10-29", "close": 1.02, "volume": 202307.0}, {"date": "2024-10-30", "close": 1.18, "volume": 3051510.0}, {"date": "2024-10-31", "close": 0.975, "volume": 580895.0}, {"date": "2024-11-01", "close": 0.9373, "volume": 264233.0}, {"date": "2024-11-04", "close": 0.9071, "volume": 223656.0}, {"date": "2024-11-05", "close": 0.9001, "volume": 155244.0}, {"date": "2024-11-06", "close": 0.898, "volume": 195624.0}, {"date": "2024-11-07", "close": 0.91, "volume": 229068.0}, {"date": "2024-11-08", "close": 0.93, "volume": 82119.0}, {"date": "2024-11-11", "close": 0.95, "volume": 515978.0}, {"date": "2024-11-12", "close": 0.94, "volume": 353432.0}, {"date": "2024-11-13", "close": 0.905, "volume": 371192.0}, {"date": "2024-11-14", "close": 0.9243, "volume": 117825.0}, {"date": "2024-11-15", "close": 0.8905, "volume": 104389.0}, {"date": "2024-11-18", "close": 1.03, "volume": 1162390.0}, {"date": "2024-11-19", "close": 0.9801, "volume": 167858.0}, {"date": "2024-11-20", "close": 1.0, "volume": 90776.0}, {"date": "2024-11-21", "close": 0.97, "volume": 108593.0}, {"date": "2024-11-22", "close": 0.9522, "volume": 101519.0}, {"date": "2024-11-25", "close": 0.9599, "volume": 141616.0}, {"date": "2024-11-26", "close": 0.945, "volume": 52395.0}, {"date": "2024-11-27", "close": 0.92, "volume": 91533.0}, {"date": "2024-11-29", "close": 0.9525, "volume": 28837.0}, {"date": "2024-12-02", "close": 0.945, "volume": 91906.0}, {"date": "2024-12-03", "close": 0.91, "volume": 61690.0}, {"date": "2024-12-04", "close": 1.02, "volume": 1390309.0}, {"date": "2024-12-05", "close": 1.02, "volume": 374831.0}, {"date": "2024-12-06", "close": 1.01, "volume": 268678.0}, {"date": "2024-12-09", "close": 1.01, "volume": 406608.0}, {"date": "2024-12-10", "close": 0.9831, "volume": 188364.0}, {"date": "2024-12-11", "close": 0.9475, "volume": 212429.0}, {"date": "2024-12-12", "close": 0.94, "volume": 218205.0}, {"date": "2024-12-13", "close": 0.9411, "volume": 67138.0}, {"date": "2024-12-16", "close": 0.9294, "volume": 379705.0}, {"date": "2024-12-17", "close": 0.9898, "volume": 924728.0}, {"date": "2024-12-18", "close": 0.99, "volume": 568111.0}, {"date": "2024-12-19", "close": 0.832, "volume": 821703.0}, {"date": "2024-12-20", "close": 0.775, "volume": 568231.0}, {"date": "2024-12-23", "close": 0.6815, "volume": 754641.0}, {"date": "2024-12-24", "close": 0.69, "volume": 149443.0}, {"date": "2024-12-26", "close": 0.6996, "volume": 301895.0}, {"date": "2024-12-27", "close": 0.673, "volume": 795600.0}, {"date": "2024-12-30", "close": 0.749, "volume": 379331.0}, {"date": "2024-12-31", "close": 0.6962, "volume": 319837.0}, {"date": "2025-01-02", "close": 0.6808, "volume": 143716.0}, {"date": "2025-01-03", "close": 0.73, "volume": 197677.0}, {"date": "2025-01-06", "close": 0.744, "volume": 113219.0}, {"date": "2025-01-07", "close": 0.7035, "volume": 138206.0}, {"date": "2025-01-08", "close": 0.736, "volume": 116266.0}, {"date": "2025-01-10", "close": 0.84, "volume": 2303389.0}, {"date": "2025-01-13", "close": 0.7541, "volume": 396289.0}, {"date": "2025-01-14", "close": 0.725, "volume": 134546.0}, {"date": "2025-01-15", "close": 0.7876, "volume": 417253.0}, {"date": "2025-01-16", "close": 0.76, "volume": 119672.0}, {"date": "2025-01-17", "close": 0.7399, "volume": 100848.0}, {"date": "2025-01-21", "close": 0.7344, "volume": 167773.0}, {"date": "2025-01-22", "close": 0.7969, "volume": 5237015.0}, {"date": "2025-01-23", "close": 0.885, "volume": 11459850.0}, {"date": "2025-01-24", "close": 0.7921, "volume": 1260425.0}, {"date": "2025-01-27", "close": 0.736, "volume": 382924.0}, {"date": "2025-01-28", "close": 0.7101, "volume": 446961.0}, {"date": "2025-01-29", "close": 0.692, "volume": 226363.0}, {"date": "2025-01-30", "close": 0.6879, "volume": 398830.0}, {"date": "2025-01-31", "close": 0.685, "volume": 180844.0}, {"date": "2025-02-03", "close": 0.6783, "volume": 128835.0}, {"date": "2025-02-04", "close": 0.6758, "volume": 260825.0}, {"date": "2025-02-05", "close": 0.66, "volume": 214973.0}, {"date": "2025-02-06", "close": 0.643, "volume": 310219.0}, {"date": "2025-02-07", "close": 0.68, "volume": 243345.0}, {"date": "2025-02-10", "close": 0.6901, "volume": 179123.0}, {"date": "2025-02-11", "close": 0.709, "volume": 280411.0}, {"date": "2025-02-12", "close": 0.748, "volume": 286336.0}, {"date": "2025-02-13", "close": 0.74, "volume": 334399.0}, {"date": "2025-02-14", "close": 0.792, "volume": 349220.0}, {"date": "2025-02-18", "close": 0.8797, "volume": 983608.0}, {"date": "2025-02-19", "close": 0.9226, "volume": 686129.0}, {"date": "2025-02-20", "close": 0.9, "volume": 288625.0}, {"date": "2025-02-21", "close": 0.8199, "volume": 497445.0}, {"date": "2025-02-24", "close": 0.9051, "volume": 347723.0}, {"date": "2025-02-25", "close": 0.96, "volume": 4775733.0}, {"date": "2025-02-26", "close": 0.98, "volume": 935611.0}, {"date": "2025-02-27", "close": 1.13, "volume": 1571279.0}, {"date": "2025-02-28", "close": 1.29, "volume": 2488106.0}, {"date": "2025-03-03", "close": 1.13, "volume": 807355.0}, {"date": "2025-03-04", "close": 1.15, "volume": 1662932.0}, {"date": "2025-03-05", "close": 1.36, "volume": 1753758.0}, {"date": "2025-03-06", "close": 1.5, "volume": 4545692.0}, {"date": "2025-03-07", "close": 1.69, "volume": 2405575.0}, {"date": "2025-03-10", "close": 1.55, "volume": 1886390.0}, {"date": "2025-03-11", "close": 1.37, "volume": 837434.0}, {"date": "2025-03-12", "close": 1.43, "volume": 434234.0}, {"date": "2025-03-13", "close": 1.48, "volume": 654029.0}, {"date": "2025-03-14", "close": 1.57, "volume": 377219.0}, {"date": "2025-03-17", "close": 1.55, "volume": 770273.0}, {"date": "2025-03-18", "close": 1.52, "volume": 234435.0}, {"date": "2025-03-19", "close": 1.385, "volume": 552241.0}, {"date": "2025-03-20", "close": 1.29, "volume": 538841.0}, {"date": "2025-03-21", "close": 1.11, "volume": 1111394.0}, {"date": "2025-03-24", "close": 1.08, "volume": 726830.0}, {"date": "2025-03-25", "close": 1.23, "volume": 594251.0}, {"date": "2025-03-26", "close": 1.18, "volume": 319483.0}, {"date": "2025-03-27", "close": 1.14, "volume": 127558.0}, {"date": "2025-03-28", "close": 1.12, "volume": 113411.0}, {"date": "2025-03-31", "close": 1.08, "volume": 288561.0}, {"date": "2025-04-01", "close": 1.06, "volume": 283115.0}, {"date": "2025-04-02", "close": 1.11, "volume": 278231.0}, {"date": "2025-04-03", "close": 1.02, "volume": 293200.0}, {"date": "2025-04-04", "close": 0.9433, "volume": 427659.0}, {"date": "2025-04-07", "close": 0.9002, "volume": 230724.0}, {"date": "2025-04-08", "close": 0.8027, "volume": 372268.0}, {"date": "2025-04-09", "close": 0.86, "volume": 436026.0}, {"date": "2025-04-10", "close": 0.78, "volume": 172700.0}, {"date": "2025-04-11", "close": 0.7901, "volume": 286825.0}, {"date": "2025-04-14", "close": 0.8001, "volume": 178744.0}, {"date": "2025-04-15", "close": 0.81, "volume": 52248.0}, {"date": "2025-04-16", "close": 0.89, "volume": 607428.0}, {"date": "2025-04-17", "close": 1.07, "volume": 368298.0}, {"date": "2025-04-21", "close": 1.13, "volume": 309388.0}, {"date": "2025-04-22", "close": 1.16, "volume": 305314.0}, {"date": "2025-04-23", "close": 1.31, "volume": 578730.0}, {"date": "2025-04-24", "close": 1.44, "volume": 709253.0}, {"date": "2025-04-25", "close": 1.36, "volume": 355547.0}, {"date": "2025-04-28", "close": 1.31, "volume": 278579.0}, {"date": "2025-04-29", "close": 1.24, "volume": 134743.0}, {"date": "2025-04-30", "close": 1.36, "volume": 297925.0}, {"date": "2025-05-01", "close": 1.29, "volume": 175815.0}, {"date": "2025-05-02", "close": 1.28, "volume": 156072.0}, {"date": "2025-05-05", "close": 1.22, "volume": 112032.0}, {"date": "2025-05-06", "close": 1.5, "volume": 1845105.0}, {"date": "2025-05-07", "close": 1.57, "volume": 1023358.0}, {"date": "2025-05-08", "close": 1.51, "volume": 212318.0}, {"date": "2025-05-09", "close": 1.57, "volume": 1373667.0}, {"date": "2025-05-12", "close": 1.5, "volume": 450060.0}, {"date": "2025-05-13", "close": 1.62, "volume": 678378.0}, {"date": "2025-05-14", "close": 1.45, "volume": 380730.0}, {"date": "2025-05-15", "close": 1.39, "volume": 249297.0}, {"date": "2025-05-16", "close": 1.36, "volume": 157013.0}, {"date": "2025-05-19", "close": 1.48, "volume": 267841.0}, {"date": "2025-05-20", "close": 1.5, "volume": 169633.0}, {"date": "2025-05-21", "close": 1.42, "volume": 309417.0}, {"date": "2025-05-22", "close": 1.37, "volume": 220574.0}, {"date": "2025-05-23", "close": 1.58, "volume": 874161.0}, {"date": "2025-05-27", "close": 1.43, "volume": 426728.0}, {"date": "2025-05-28", "close": 1.39, "volume": 310122.0}, {"date": "2025-05-29", "close": 1.38, "volume": 103472.0}, {"date": "2025-05-30", "close": 1.36, "volume": 184389.0}, {"date": "2025-06-02", "close": 1.44, "volume": 140213.0}, {"date": "2025-06-03", "close": 1.42, "volume": 235734.0}, {"date": "2025-06-04", "close": 1.43, "volume": 209889.0}, {"date": "2025-06-05", "close": 1.41, "volume": 157799.0}, {"date": "2025-06-06", "close": 1.43, "volume": 189085.0}, {"date": "2025-06-09", "close": 1.42, "volume": 219832.0}, {"date": "2025-06-10", "close": 1.37, "volume": 149739.0}, {"date": "2025-06-11", "close": 1.46, "volume": 222583.0}, {"date": "2025-06-12", "close": 1.42, "volume": 141379.0}, {"date": "2025-06-13", "close": 1.55, "volume": 1054550.0}, {"date": "2025-06-16", "close": 1.56, "volume": 222620.0}, {"date": "2025-06-17", "close": 1.65, "volume": 177215.0}, {"date": "2025-06-18", "close": 1.6, "volume": 176096.0}, {"date": "2025-06-20", "close": 1.56, "volume": 234341.0}, {"date": "2025-06-23", "close": 1.55, "volume": 162938.0}, {"date": "2025-06-24", "close": 1.58, "volume": 154765.0}, {"date": "2025-06-25", "close": 1.75, "volume": 448953.0}, {"date": "2025-06-26", "close": 1.78, "volume": 262032.0}, {"date": "2025-06-27", "close": 1.6, "volume": 484155.0}, {"date": "2025-06-30", "close": 1.58, "volume": 377517.0}, {"date": "2025-07-01", "close": 1.55, "volume": 93351.0}, {"date": "2025-07-02", "close": 1.57, "volume": 118274.0}, {"date": "2025-07-03", "close": 1.51, "volume": 179781.0}, {"date": "2025-07-07", "close": 1.53, "volume": 60802.0}, {"date": "2025-07-08", "close": 1.49, "volume": 211346.0}, {"date": "2025-07-09", "close": 1.51, "volume": 80558.0}, {"date": "2025-07-10", "close": 1.47, "volume": 141990.0}, {"date": "2025-07-11", "close": 1.48, "volume": 156555.0}, {"date": "2025-07-14", "close": 1.48, "volume": 107078.0}, {"date": "2025-07-15", "close": 1.47, "volume": 106554.0}, {"date": "2025-07-16", "close": 1.5, "volume": 106041.0}, {"date": "2025-07-17", "close": 1.51, "volume": 106498.0}, {"date": "2025-07-18", "close": 1.55, "volume": 175022.0}, {"date": "2025-07-21", "close": 1.62, "volume": 309220.0}, {"date": "2025-07-22", "close": 1.62, "volume": 198422.0}, {"date": "2025-07-23", "close": 1.78, "volume": 1147349.0}, {"date": "2025-07-24", "close": 1.74, "volume": 310341.0}, {"date": "2025-07-25", "close": 1.86, "volume": 370729.0}, {"date": "2025-07-28", "close": 1.95, "volume": 430416.0}, {"date": "2025-07-29", "close": 1.96, "volume": 200617.0}, {"date": "2025-07-30", "close": 2.37, "volume": 1436575.0}, {"date": "2025-07-31", "close": 2.5, "volume": 1139758.0}, {"date": "2025-08-01", "close": 2.38, "volume": 864591.0}, {"date": "2025-08-04", "close": 2.45, "volume": 350939.0}, {"date": "2025-08-05", "close": 2.29, "volume": 371060.0}, {"date": "2025-08-06", "close": 2.33, "volume": 346735.0}, {"date": "2025-08-07", "close": 2.09, "volume": 395327.0}, {"date": "2025-08-08", "close": 2.2, "volume": 227410.0}, {"date": "2025-08-11", "close": 2.46, "volume": 1159572.0}, {"date": "2025-08-12", "close": 2.225, "volume": 527610.0}, {"date": "2025-08-13", "close": 2.13, "volume": 614934.0}, {"date": "2025-08-14", "close": 2.0, "volume": 348437.0}, {"date": "2025-08-15", "close": 1.97, "volume": 361765.0}, {"date": "2025-08-18", "close": 1.89, "volume": 768967.0}, {"date": "2025-08-19", "close": 1.75, "volume": 471930.0}, {"date": "2025-08-20", "close": 1.81, "volume": 220007.0}, {"date": "2025-08-21", "close": 1.93, "volume": 230390.0}, {"date": "2025-08-22", "close": 2.06, "volume": 338256.0}, {"date": "2025-08-25", "close": 1.96, "volume": 264936.0}, {"date": "2025-08-26", "close": 1.9, "volume": 201542.0}, {"date": "2025-08-27", "close": 1.85, "volume": 167392.0}, {"date": "2025-08-28", "close": 1.83, "volume": 92740.0}, {"date": "2025-08-29", "close": 1.81, "volume": 167943.0}, {"date": "2025-09-02", "close": 1.82, "volume": 104407.0}, {"date": "2025-09-03", "close": 1.75, "volume": 288399.0}, {"date": "2025-09-04", "close": 1.58, "volume": 438797.0}, {"date": "2025-09-05", "close": 1.66, "volume": 393679.0}, {"date": "2025-09-08", "close": 1.62, "volume": 260413.0}, {"date": "2025-09-09", "close": 1.85, "volume": 545623.0}, {"date": "2025-09-10", "close": 1.74, "volume": 277933.0}, {"date": "2025-09-11", "close": 1.79, "volume": 425411.0}, {"date": "2025-09-12", "close": 1.69, "volume": 655633.0}, {"date": "2025-09-15", "close": 1.7, "volume": 845592.0}, {"date": "2025-09-16", "close": 1.67, "volume": 331859.0}, {"date": "2025-09-17", "close": 1.66, "volume": 350376.0}, {"date": "2025-09-18", "close": 1.78, "volume": 466186.0}, {"date": "2025-09-19", "close": 1.82, "volume": 282507.0}, {"date": "2025-09-22", "close": 1.82, "volume": 269547.0}, {"date": "2025-09-23", "close": 1.76, "volume": 216210.0}, {"date": "2025-09-24", "close": 1.97, "volume": 589762.0}, {"date": "2025-09-25", "close": 2.07, "volume": 1630678.0}, {"date": "2025-09-26", "close": 2.06, "volume": 308332.0}, {"date": "2025-09-29", "close": 2.125, "volume": 304951.0}, {"date": "2025-09-30", "close": 2.16, "volume": 276619.0}, {"date": "2025-10-01", "close": 1.95, "volume": 314578.0}, {"date": "2025-10-02", "close": 2.0, "volume": 360499.0}, {"date": "2025-10-03", "close": 1.97, "volume": 270507.0}, {"date": "2025-10-06", "close": 1.97, "volume": 380842.0}, {"date": "2025-10-07", "close": 2.17, "volume": 496371.0}, {"date": "2025-10-08", "close": 2.29, "volume": 718128.0}, {"date": "2025-10-09", "close": 2.13, "volume": 269457.0}, {"date": "2025-10-10", "close": 2.04, "volume": 612210.0}, {"date": "2025-10-13", "close": 2.13, "volume": 562097.0}, {"date": "2025-10-14", "close": 2.14, "volume": 187777.0}, {"date": "2025-10-15", "close": 2.11, "volume": 191230.0}, {"date": "2025-10-16", "close": 2.02, "volume": 330911.0}, {"date": "2025-10-17", "close": 1.95, "volume": 382029.0}, {"date": "2025-10-20", "close": 1.96, "volume": 143865.0}, {"date": "2025-10-21", "close": 1.89, "volume": 144093.0}, {"date": "2025-10-22", "close": 1.93, "volume": 574872.0}, {"date": "2025-10-23", "close": 1.9, "volume": 163543.0}, {"date": "2025-10-24", "close": 1.94, "volume": 88826.0}, {"date": "2025-10-27", "close": 1.89, "volume": 376051.0}, {"date": "2025-10-28", "close": 1.95, "volume": 451079.0}, {"date": "2025-10-29", "close": 1.89, "volume": 243883.0}, {"date": "2025-10-30", "close": 1.84, "volume": 314149.0}, {"date": "2025-10-31", "close": 1.92, "volume": 241059.0}, {"date": "2025-11-03", "close": 1.86, "volume": 112230.0}, {"date": "2025-11-04", "close": 1.8, "volume": 116200.0}, {"date": "2025-11-05", "close": 1.84, "volume": 161215.0}, {"date": "2025-11-06", "close": 1.8, "volume": 148471.0}, {"date": "2025-11-07", "close": 1.75, "volume": 336002.0}, {"date": "2025-11-10", "close": 1.75, "volume": 95872.0}, {"date": "2025-11-11", "close": 1.74, "volume": 86921.0}, {"date": "2025-11-12", "close": 1.78, "volume": 79532.0}, {"date": "2025-11-13", "close": 1.65, "volume": 262823.0}, {"date": "2025-11-14", "close": 1.72, "volume": 157147.0}, {"date": "2025-11-17", "close": 1.69, "volume": 98280.0}, {"date": "2025-11-18", "close": 1.77, "volume": 85858.0}, {"date": "2025-11-19", "close": 1.69, "volume": 102139.0}, {"date": "2025-11-20", "close": 1.615, "volume": 144217.0}, {"date": "2025-11-21", "close": 1.74, "volume": 328634.0}, {"date": "2025-11-24", "close": 1.73, "volume": 123489.0}, {"date": "2025-11-25", "close": 1.82, "volume": 877637.0}, {"date": "2025-11-26", "close": 1.79, "volume": 213397.0}, {"date": "2025-11-28", "close": 1.8, "volume": 79988.0}, {"date": "2025-12-01", "close": 1.79, "volume": 348793.0}, {"date": "2025-12-02", "close": 1.79, "volume": 686489.0}, {"date": "2025-12-03", "close": 1.69, "volume": 395880.0}, {"date": "2025-12-04", "close": 1.77, "volume": 209219.0}, {"date": "2025-12-05", "close": 1.74, "volume": 158058.0}, {"date": "2025-12-08", "close": 1.67, "volume": 220532.0}, {"date": "2025-12-09", "close": 1.73, "volume": 341915.0}, {"date": "2025-12-10", "close": 1.8, "volume": 163034.0}, {"date": "2025-12-11", "close": 1.72, "volume": 145761.0}, {"date": "2025-12-12", "close": 1.78, "volume": 1230990.0}, {"date": "2025-12-15", "close": 1.59, "volume": 2252794.0}, {"date": "2025-12-16", "close": 1.55, "volume": 264702.0}, {"date": "2025-12-17", "close": 1.46, "volume": 385485.0}, {"date": "2025-12-18", "close": 1.44, "volume": 224079.0}, {"date": "2025-12-19", "close": 1.52, "volume": 480808.0}, {"date": "2025-12-22", "close": 1.54, "volume": 209646.0}, {"date": "2025-12-23", "close": 1.46, "volume": 190346.0}, {"date": "2025-12-24", "close": 1.53, "volume": 211611.0}, {"date": "2025-12-26", "close": 1.48, "volume": 101564.0}, {"date": "2025-12-29", "close": 1.55, "volume": 189537.0}, {"date": "2025-12-30", "close": 1.54, "volume": 118246.0}, {"date": "2025-12-31", "close": 1.49, "volume": 231156.0}, {"date": "2026-01-02", "close": 1.6, "volume": 151256.0}, {"date": "2026-01-05", "close": 1.53, "volume": 163871.0}, {"date": "2026-01-06", "close": 1.48, "volume": 179406.0}, {"date": "2026-01-07", "close": 1.5, "volume": 216507.0}, {"date": "2026-01-08", "close": 1.48, "volume": 159428.0}, {"date": "2026-01-09", "close": 1.43, "volume": 288417.0}, {"date": "2026-01-12", "close": 1.37, "volume": 285738.0}, {"date": "2026-01-13", "close": 1.35, "volume": 143944.0}, {"date": "2026-01-14", "close": 1.47, "volume": 354423.0}, {"date": "2026-01-15", "close": 1.45, "volume": 262827.0}, {"date": "2026-01-16", "close": 1.68, "volume": 1517248.0}, {"date": "2026-01-20", "close": 1.58, "volume": 806796.0}, {"date": "2026-01-21", "close": 1.71, "volume": 375515.0}, {"date": "2026-01-22", "close": 1.66, "volume": 266341.0}, {"date": "2026-01-23", "close": 1.63, "volume": 215284.0}, {"date": "2026-01-26", "close": 1.68, "volume": 450491.0}, {"date": "2026-01-27", "close": 1.7, "volume": 235931.0}, {"date": "2026-01-28", "close": 1.61, "volume": 222950.0}, {"date": "2026-01-29", "close": 1.6, "volume": 110917.0}, {"date": "2026-01-30", "close": 1.51, "volume": 282161.0}, {"date": "2026-02-02", "close": 1.44, "volume": 123533.0}, {"date": "2026-02-03", "close": 1.46, "volume": 208570.0}, {"date": "2026-02-04", "close": 1.38, "volume": 321953.0}, {"date": "2026-02-05", "close": 1.27, "volume": 204239.0}, {"date": "2026-02-06", "close": 1.36, "volume": 230079.0}, {"date": "2026-02-09", "close": 1.48, "volume": 169690.0}, {"date": "2026-02-10", "close": 1.41, "volume": 97830.0}, {"date": "2026-02-11", "close": 1.39, "volume": 220240.0}, {"date": "2026-02-12", "close": 1.33, "volume": 65129.0}, {"date": "2026-02-13", "close": 1.39, "volume": 56225.0}, {"date": "2026-02-17", "close": 1.39, "volume": 62000.0}, {"date": "2026-02-18", "close": 1.4, "volume": 76338.0}, {"date": "2026-02-19", "close": 1.4, "volume": 65242.0}, {"date": "2026-02-20", "close": 1.28, "volume": 92526.0}, {"date": "2026-02-23", "close": 1.25, "volume": 140737.0}, {"date": "2026-02-24", "close": 1.34, "volume": 76928.0}, {"date": "2026-02-25", "close": 1.4, "volume": 224057.0}, {"date": "2026-02-26", "close": 1.46, "volume": 65198.0}, {"date": "2026-02-27", "close": 1.45, "volume": 90057.0}, {"date": "2026-03-02", "close": 1.49, "volume": 128413.0}, {"date": "2026-03-03", "close": 1.46, "volume": 123231.0}, {"date": "2026-03-04", "close": 1.43, "volume": 113849.0}, {"date": "2026-03-05", "close": 1.44, "volume": 80844.0}, {"date": "2026-03-06", "close": 1.39, "volume": 118919.0}, {"date": "2026-03-09", "close": 1.38, "volume": 80138.0}, {"date": "2026-03-10", "close": 1.37, "volume": 41283.0}, {"date": "2026-03-11", "close": 1.31, "volume": 142637.0}, {"date": "2026-03-12", "close": 1.26, "volume": 113560.0}, {"date": "2026-03-13", "close": 1.22, "volume": 131274.0}, {"date": "2026-03-16", "close": 1.34, "volume": 210906.0}, {"date": "2026-03-17", "close": 1.3, "volume": 211108.0}, {"date": "2026-03-18", "close": 1.26, "volume": 81390.0}, {"date": "2026-03-19", "close": 1.26, "volume": 46767.0}, {"date": "2026-03-20", "close": 1.21, "volume": 101385.0}, {"date": "2026-03-23", "close": 1.35, "volume": 385492.0}, {"date": "2026-03-24", "close": 1.32, "volume": 238471.0}, {"date": "2026-03-25", "close": 1.35, "volume": 95784.0}, {"date": "2026-03-26", "close": 1.25, "volume": 136090.0}, {"date": "2026-03-27", "close": 1.24, "volume": 179858.0}, {"date": "2026-03-30", "close": 1.24, "volume": 208267.0}, {"date": "2026-03-31", "close": 1.17, "volume": 228283.0}, {"date": "2026-04-01", "close": 1.25, "volume": 122163.0}, {"date": "2026-04-02", "close": 1.25, "volume": 111134.0}, {"date": "2026-04-06", "close": 1.28, "volume": 126032.0}, {"date": "2026-04-07", "close": 1.26, "volume": 106575.0}, {"date": "2026-04-08", "close": 1.27, "volume": 184863.0}, {"date": "2026-04-09", "close": 1.26, "volume": 126227.0}, {"date": "2026-04-10", "close": 1.18, "volume": 341051.0}, {"date": "2026-04-13", "close": 1.15, "volume": 97146.0}, {"date": "2026-04-14", "close": 1.29, "volume": 372176.0}, {"date": "2026-04-15", "close": 1.33, "volume": 141205.0}, {"date": "2026-04-16", "close": 1.34, "volume": 170072.0}, {"date": "2026-04-17", "close": 1.24, "volume": 327950.0}, {"date": "2026-04-20", "close": 1.21, "volume": 144108.0}, {"date": "2026-04-21", "close": 1.23, "volume": 99638.0}, {"date": "2026-04-22", "close": 1.24, "volume": 95136.0}, {"date": "2026-04-23", "close": 1.23, "volume": 197276.0}, {"date": "2026-04-24", "close": 1.29, "volume": 161663.0}, {"date": "2026-04-27", "close": 1.26, "volume": 87650.0}, {"date": "2026-04-28", "close": 1.25, "volume": 280962.0}, {"date": "2026-04-29", "close": 1.26, "volume": 93779.0}, {"date": "2026-04-30", "close": 1.28, "volume": 123096.0}, {"date": "2026-05-01", "close": 1.34, "volume": 77427.0}, {"date": "2026-05-04", "close": 1.39, "volume": 131699.0}, {"date": "2026-05-05", "close": 1.43, "volume": 135039.0}, {"date": "2026-05-06", "close": 1.47, "volume": 183533.0}, {"date": "2026-05-07", "close": 1.51, "volume": 179293.0}, {"date": "2026-05-08", "close": 1.58, "volume": 168944.0}, {"date": "2026-05-11", "close": 1.53, "volume": 113996.0}, {"date": "2026-05-12", "close": 1.56, "volume": 75213.0}, {"date": "2026-05-13", "close": 1.5, "volume": 279834.0}, {"date": "2026-05-14", "close": 1.45, "volume": 279660.0}, {"date": "2026-05-15", "close": 1.37, "volume": 97366.0}, {"date": "2026-05-18", "close": 1.35, "volume": 80035.0}, {"date": "2026-05-19", "close": 1.38, "volume": 247033.0}, {"date": "2026-05-20", "close": 1.61, "volume": 276627.0}, {"date": "2026-05-21", "close": 1.46, "volume": 1145953.0}, {"date": "2026-05-22", "close": 1.48, "volume": 576478.0}, {"date": "2026-05-26", "close": 1.51, "volume": 192035.0}, {"date": "2026-05-27", "close": 1.47, "volume": 260509.0}, {"date": "2026-05-28", "close": 1.46, "volume": 251355.0}, {"date": "2026-05-29", "close": 1.41, "volume": 228203.0}, {"date": "2026-06-01", "close": 1.4, "volume": 114656.0}, {"date": "2026-06-02", "close": 1.36, "volume": 167687.0}, {"date": "2026-06-03", "close": 1.18, "volume": 646588.0}, {"date": "2026-06-04", "close": 1.27, "volume": 196699.0}, {"date": "2026-06-05", "close": 1.24, "volume": 84516.0}, {"date": "2026-06-08", "close": 1.22, "volume": 118768.0}, {"date": "2026-06-09", "close": 1.22, "volume": 132551.0}, {"date": "2026-06-10", "close": 1.16, "volume": 132741.0}, {"date": "2026-06-11", "close": 1.13, "volume": 349294.0}, {"date": "2026-06-12", "close": 1.1, "volume": 423514.0}, {"date": "2026-06-15", "close": 1.11, "volume": 279331.0}, {"date": "2026-06-16", "close": 1.1, "volume": 112274.0}, {"date": "2026-06-17", "close": 1.08, "volume": 267714.0}, {"date": "2026-06-18", "close": 1.16, "volume": 290851.0}, {"date": "2026-06-22", "close": 1.15, "volume": 146872.0}, {"date": "2026-06-23", "close": 1.16, "volume": 59548.0}, {"date": "2026-06-24", "close": 1.12, "volume": 73256.0}, {"date": "2026-06-25", "close": 1.13, "volume": 182605.0}, {"date": "2026-06-26", "close": 1.18, "volume": 216136.0}, {"date": "2026-06-29", "close": 1.23, "volume": 183707.0}, {"date": "2026-06-30", "close": 1.28, "volume": 131738.0}, {"date": "2026-07-01", "close": 1.23, "volume": 146611.0}, {"date": "2026-07-02", "close": 1.31, "volume": 161192.0}, {"date": "2026-07-06", "close": 1.17, "volume": 292936.0}, {"date": "2026-07-07", "close": 1.26, "volume": 139658.0}, {"date": "2026-07-08", "close": 1.25, "volume": 53353.0}, {"date": "2026-07-09", "close": 1.26, "volume": 262727.0}, {"date": "2026-07-10", "close": 1.23, "volume": 244838.0}, {"date": "2026-07-13", "close": 1.33, "volume": 384356.0}, {"date": "2026-07-14", "close": 1.24, "volume": 546371.0}, {"date": "2026-07-15", "close": 1.11, "volume": 483036.0}, {"date": "2026-07-16", "close": 1.1, "volume": 225284.0}, {"date": "2026-07-17", "close": 1.07, "volume": 140805.0}, {"date": "2026-07-20", "close": 1.015, "volume": 215607.0}, {"date": "2026-07-21", "close": 1.0, "volume": 341036.0}, {"date": "2026-07-22", "close": 0.945, "volume": 418824.0}, {"date": "2026-07-23", "close": 1.02, "volume": 490501.0}, {"date": "2026-07-24", "close": 0.8925, "volume": 328810.0}, {"date": "2026-07-27", "close": 0.9102, "volume": 114561.0}, {"date": "2026-07-28", "close": 0.9672, "volume": 266081.0}, {"date": "2026-07-29", "close": 0.9588, "volume": 56110.0}, {"date": "2026-07-30", "close": 0.97, "volume": 15334.0}, {"date": "2026-07-31", "close": 1.03, "volume": 388470.0}, {"date": "2026-08-03", "close": 0.9693, "volume": 3012496.0}, {"date": "2026-08-04", "close": 0.9676, "volume": 577907.0}, {"date": "2026-08-05", "close": 0.99, "volume": 984974.0}, {"date": "2026-08-06", "close": 0.9743, "volume": 1989050.0}, {"date": "2026-08-07", "close": 1.0, "volume": 982253.0}, {"date": "2026-08-10", "close": 1.01, "volume": 750840.0}, {"date": "2026-08-11", "close": 1.01, "volume": 414692.0}, {"date": "2026-08-12", "close": 0.99, "volume": 2047671.0}, {"date": "2026-08-13", "close": 1.04, "volume": 1519185.0}, {"date": "2026-08-14", "close": 1.135, "volume": 991924.0}, {"date": "2026-08-17", "close": 1.15, "volume": 1915806.0}, {"date": "2026-08-18", "close": 1.12, "volume": 1623760.0}, {"date": "2026-08-19", "close": 1.07, "volume": 2092125.0}, {"date": "2026-08-20", "close": 1.12, "volume": 1573003.0}, {"date": "2026-08-21", "close": 1.14, "volume": 832751.0}, {"date": "2026-08-24", "close": 1.15, "volume": 959016.0}, {"date": "2026-08-25", "close": 1.11, "volume": 441013.0}, {"date": "2026-08-26", "close": 1.09, "volume": 402728.0}, {"date": "2026-08-27", "close": 1.08, "volume": 272314.0}, {"date": "2026-08-28", "close": 1.01, "volume": 566415.0}, {"date": "2026-08-31", "close": 0.988, "volume": 429930.0}, {"date": "2026-09-01", "close": 0.9636, "volume": 515081.0}, {"date": "2026-09-02", "close": 0.9315, "volume": 488443.0}, {"date": "2026-09-03", "close": 0.9745, "volume": 517936.0}, {"date": "2026-09-04", "close": 1.02, "volume": 573921.0}, {"date": "2026-09-08", "close": 0.9897, "volume": 908224.0}, {"date": "2026-09-09", "close": 0.9767, "volume": 245623.0}, {"date": "2026-09-10", "close": 0.964, "volume": 194819.0}, {"date": "2026-09-11", "close": 0.96, "volume": 277705.0}, {"date": "2026-09-14", "close": 0.8902, "volume": 565007.0}, {"date": "2026-09-15", "close": 0.852, "volume": 659464.0}, {"date": "2026-09-16", "close": 0.7701, "volume": 852657.0}, {"date": "2026-09-17", "close": 0.97, "volume": 1752991.0}, {"date": "2026-09-18", "close": 0.9056, "volume": 414828.0}, {"date": "2026-09-21", "close": 0.9046, "volume": 534938.0}, {"date": "2026-09-22", "close": 0.8899, "volume": 624152.0}], "refreshing": true}