{"ticker": "TSSI", "overview": {"name": "TSS, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TSSI", "has_prices": true, "as_of": "2026-09-23", "last": 9.28, "prev_close": 9.3, "change": -0.02000000000000135, "change_pct": -0.002150537634408747, "session_volume": 885191.0, "vwap_5": 8.928837308020821, "vwap_20": 8.524808902565171, "vwap_60": 9.716334827334354, "vwap_250": 12.588115552544918, "high_52w": 19.31, "low_52w": 6.92, "avg_volume_20": 829790.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003102", "src": "13DG", "ticker": "TSSI", "cik": "1320760", "company": "TSS, Inc.", "company_raw": "TSS, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TSSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003102-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001595888-26-000050", "src": "13DG", "ticker": "TSSI", "cik": "1320760", "company": "TSS, Inc.", "company_raw": "TSS, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANE STREET GROUP, LLC takes a 5.2% passive stake in TSSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000050-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-26", "mins": 231285}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003102", "src": "13DG", "ticker": "TSSI", "cik": "1320760", "company": "TSS, Inc.", "company_raw": "TSS, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TSSI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003102-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001595888-26-000050", "src": "13DG", "ticker": "TSSI", "cik": "1320760", "company": "TSS, Inc.", "company_raw": "TSS, Inc.", "who": "JANE Street Group, LLC", "who_key": "JANE STREET GROUP, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "JANE STREET GROUP, LLC takes a 5.2% passive stake in TSSI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595888/0001595888-26-000050-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-05-26", "mins": 231285}], "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": "TSS, Inc. - Common Stock", "new_value": "TSS, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001320760", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001320760", "applied": 1, "detected_at": "2026-10-28T01:46:31.865961"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TSSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-23", "close": 0.11, "volume": null}, {"date": "2016-09-26", "close": 0.11, "volume": null}, {"date": "2016-09-27", "close": 0.088, "volume": 1200.0}, {"date": "2016-09-28", "close": 0.088, "volume": 500.0}, {"date": "2016-09-29", "close": 0.088, "volume": null}, {"date": "2016-09-30", "close": 0.088, "volume": 500.0}, {"date": "2016-10-03", "close": 0.088, "volume": null}, {"date": "2016-10-04", "close": 0.088, "volume": null}, {"date": "2016-10-05", "close": 0.088, "volume": null}, {"date": "2016-10-06", "close": 0.063, "volume": 13000.0}, {"date": "2016-10-07", "close": 0.08, "volume": 27700.0}, {"date": "2016-10-10", "close": 0.072, "volume": 4300.0}, {"date": "2016-10-11", "close": 0.072, "volume": null}, {"date": "2016-10-12", "close": 0.072, "volume": null}, {"date": "2016-10-13", "close": 0.1, "volume": 340.0}, {"date": "2016-10-14", "close": 0.115, "volume": 500.0}, {"date": "2016-10-17", "close": 0.11, "volume": 4190.0}, {"date": "2016-10-18", "close": 0.11, "volume": null}, {"date": "2016-10-19", "close": 0.12, "volume": 100.0}, {"date": "2016-10-20", "close": 0.09, "volume": 15534.0}, {"date": "2016-10-21", "close": 0.09, "volume": null}, {"date": "2016-10-24", "close": 0.07, "volume": 2190.0}, {"date": "2016-10-25", "close": 0.09, "volume": 145.0}, {"date": "2016-10-26", "close": 0.09, "volume": null}, {"date": "2016-10-27", "close": 0.07, "volume": 8050.0}, {"date": "2016-10-28", "close": 0.09, "volume": 200.0}, {"date": "2016-10-31", "close": 0.09, "volume": 2539.0}, {"date": "2016-11-01", "close": 0.09, "volume": null}, {"date": "2016-11-02", "close": 0.09, "volume": null}, {"date": "2016-11-03", "close": 0.09, "volume": null}, {"date": "2016-11-04", "close": 0.09, "volume": null}, {"date": "2016-11-07", "close": 0.09, "volume": null}, {"date": "2016-11-08", "close": 0.09, "volume": 210.0}, {"date": "2016-11-09", "close": 0.09, "volume": null}, {"date": "2016-11-10", "close": 0.09, "volume": null}, {"date": "2016-11-11", "close": 0.09, "volume": null}, {"date": "2016-11-14", "close": 0.09, "volume": null}, {"date": "2016-11-15", "close": 0.088, "volume": 104506.0}, {"date": "2016-11-16", "close": 0.088, "volume": null}, {"date": "2016-11-17", "close": 0.088, "volume": null}, {"date": "2016-11-18", "close": 0.088, "volume": null}, {"date": "2016-11-21", "close": 0.088, "volume": null}, {"date": "2016-11-22", "close": 0.088, "volume": null}, {"date": "2016-11-23", "close": 0.088, "volume": null}, {"date": "2016-11-25", "close": 0.088, "volume": null}, {"date": "2016-11-28", "close": 0.088, "volume": null}, {"date": "2016-11-29", "close": 0.088, "volume": null}, {"date": "2016-11-30", "close": 0.088, "volume": null}, {"date": "2016-12-01", "close": 0.088, "volume": null}, {"date": "2016-12-02", "close": 0.09, "volume": 600.0}, {"date": "2016-12-05", "close": 0.09, "volume": null}, {"date": "2016-12-06", "close": 0.09, "volume": 900.0}, {"date": "2016-12-07", "close": 0.09, "volume": null}, {"date": "2016-12-08", "close": 0.09, "volume": null}, {"date": "2016-12-09", "close": 0.09, "volume": 4700.0}, {"date": "2016-12-12", "close": 0.071, "volume": 2500.0}, {"date": "2016-12-13", "close": 0.11, "volume": 5000.0}, {"date": "2016-12-14", "close": 0.11, "volume": null}, {"date": "2016-12-15", "close": 0.11, "volume": null}, {"date": "2016-12-16", "close": 0.08, "volume": 77350.0}, {"date": "2016-12-19", "close": 0.07, "volume": 20000.0}, {"date": "2016-12-20", "close": 0.0453, "volume": 212714.0}, {"date": "2016-12-21", "close": 0.05, "volume": 2000.0}, {"date": "2016-12-22", "close": 0.05, "volume": 90045.0}, {"date": "2016-12-23", "close": 0.05, "volume": 13800.0}, {"date": "2016-12-27", "close": 0.04, "volume": 24663.0}, {"date": "2016-12-28", "close": 0.04, "volume": null}, {"date": "2016-12-29", "close": 0.0403, "volume": 2205.0}, {"date": "2016-12-30", "close": 0.0403, "volume": 12400.0}, {"date": "2017-01-03", "close": 0.0403, "volume": null}, {"date": "2017-01-04", "close": 0.0403, "volume": null}, {"date": "2017-01-05", "close": 0.0403, "volume": null}, {"date": "2017-01-06", "close": 0.04, "volume": 6024.0}, {"date": "2017-01-09", "close": 0.04, "volume": null}, {"date": "2017-01-10", "close": 0.04, "volume": null}, {"date": "2017-01-11", "close": 0.04, "volume": null}, {"date": "2017-01-12", "close": 0.04, "volume": null}, {"date": "2017-01-13", "close": 0.04, "volume": null}, {"date": "2017-01-17", "close": 0.04, "volume": null}, {"date": "2017-01-18", "close": 0.04, "volume": null}, {"date": "2017-01-19", "close": 0.04, "volume": null}, {"date": "2017-01-20", "close": 0.04, "volume": null}, {"date": "2017-01-23", "close": 0.04, "volume": null}, {"date": "2017-01-24", "close": 0.04, "volume": null}, {"date": "2017-01-25", "close": 0.04, "volume": 150.0}, {"date": "2017-01-26", "close": 0.04, "volume": null}, {"date": "2017-01-27", "close": 0.04, "volume": null}, {"date": "2017-01-30", "close": 0.0743, "volume": 3000.0}, {"date": "2017-01-31", "close": 0.04, "volume": 11800.0}, {"date": "2017-02-01", "close": 0.04, "volume": null}, {"date": "2017-02-02", "close": 0.04, "volume": null}, {"date": "2017-02-03", "close": 0.04, "volume": null}, {"date": "2017-02-06", "close": 0.04, "volume": null}, {"date": "2017-02-07", "close": 0.04, "volume": null}, {"date": "2017-02-08", "close": 0.229, "volume": 2668688.0}, {"date": "2017-02-09", "close": 0.1, "volume": 1279920.0}, {"date": "2017-02-10", "close": 0.071, "volume": 141270.0}, {"date": "2017-02-13", "close": 0.0725, "volume": 81475.0}, {"date": "2017-02-14", "close": 0.065, "volume": 40561.0}, {"date": "2017-02-15", "close": 0.06, "volume": 177035.0}, {"date": "2017-02-16", "close": 0.0725, "volume": 37600.0}, {"date": "2017-02-17", "close": 0.0517, "volume": 1596.0}, {"date": "2017-02-21", "close": 0.0517, "volume": 13751.0}, {"date": "2017-02-22", "close": 0.055, "volume": 17425.0}, {"date": "2017-02-23", "close": 0.065, "volume": 28914.0}, {"date": "2017-02-24", "close": 0.065, "volume": 9300.0}, {"date": "2017-02-27", "close": 0.0512, "volume": 7831.0}, {"date": "2017-02-28", "close": 0.0516, "volume": 3466.0}, {"date": "2017-03-01", "close": 0.065, "volume": 16196.0}, {"date": "2017-03-02", "close": 0.0516, "volume": 7000.0}, {"date": "2017-03-03", "close": 0.0517, "volume": 16000.0}, {"date": "2017-03-06", "close": 0.0604, "volume": 27620.0}, {"date": "2017-03-07", "close": 0.0516, "volume": 7482.0}, {"date": "2017-03-08", "close": 0.0516, "volume": 10000.0}, {"date": "2017-03-09", "close": 0.0516, "volume": 20500.0}, {"date": "2017-03-10", "close": 0.0503, "volume": 23600.0}, {"date": "2017-03-13", "close": 0.0486, "volume": 10000.0}, {"date": "2017-03-14", "close": 0.055, "volume": 3000.0}, {"date": "2017-03-15", "close": 0.055, "volume": 5000.0}, {"date": "2017-03-16", "close": 0.1749, "volume": 1967649.0}, {"date": "2017-03-17", "close": 0.145, "volume": 1661781.0}, {"date": "2017-03-20", "close": 0.112, "volume": 335212.0}, {"date": "2017-03-21", "close": 0.1, "volume": 139096.0}, {"date": "2017-03-22", "close": 0.08, "volume": 88030.0}, {"date": "2017-03-23", "close": 0.0975, "volume": 46725.0}, {"date": "2017-03-24", "close": 0.075, "volume": 53128.0}, {"date": "2017-03-27", "close": 0.0625, "volume": 38042.0}, {"date": "2017-03-28", "close": 0.0651, "volume": 45990.0}, {"date": "2017-03-29", "close": 0.0817, "volume": 3541.0}, {"date": "2017-03-30", "close": 0.0712, "volume": 33457.0}, {"date": "2017-03-31", "close": 0.113, "volume": 865870.0}, {"date": "2017-04-03", "close": 0.1499, "volume": 158582.0}, {"date": "2017-04-04", "close": 0.155, "volume": 282266.0}, {"date": "2017-04-05", "close": 0.1474, "volume": 129897.0}, {"date": "2017-04-06", "close": 0.1601, "volume": 311349.0}, {"date": "2017-04-07", "close": 0.1501, "volume": 61991.0}, {"date": "2017-04-10", "close": 0.137, "volume": 73501.0}, {"date": "2017-04-11", "close": 0.1509, "volume": 100799.0}, {"date": "2017-04-12", "close": 0.1549, "volume": 10771.0}, {"date": "2017-04-13", "close": 0.1699, "volume": 272845.0}, {"date": "2017-04-17", "close": 0.1501, "volume": 68569.0}, {"date": "2017-04-18", "close": 0.1321, "volume": 108726.0}, {"date": "2017-04-19", "close": 0.1362, "volume": 27750.0}, {"date": "2017-04-20", "close": 0.2089, "volume": 947685.0}, {"date": "2017-04-21", "close": 0.2142, "volume": 689783.0}, {"date": "2017-04-24", "close": 0.21, "volume": 94901.0}, {"date": "2017-04-25", "close": 0.195, "volume": 152644.0}, {"date": "2017-04-26", "close": 0.1849, "volume": 136523.0}, {"date": "2017-04-27", "close": 0.1809, "volume": 90090.0}, {"date": "2017-04-28", "close": 0.1781, "volume": 25952.0}, {"date": "2017-05-01", "close": 0.1601, "volume": 24595.0}, {"date": "2017-05-02", "close": 0.23, "volume": 2654794.0}, {"date": "2017-05-03", "close": 0.218, "volume": 526843.0}, {"date": "2017-05-04", "close": 0.2116, "volume": 148745.0}, {"date": "2017-05-05", "close": 0.213, "volume": 98491.0}, {"date": "2017-05-08", "close": 0.232, "volume": 148755.0}, {"date": "2017-05-09", "close": 0.25, "volume": 224895.0}, {"date": "2017-05-10", "close": 0.2281, "volume": 84627.0}, {"date": "2017-05-11", "close": 0.2281, "volume": 31355.0}, {"date": "2017-05-12", "close": 0.23, "volume": 62591.0}, {"date": "2017-05-15", "close": 0.215, "volume": 67330.0}, {"date": "2017-05-16", "close": 0.1885, "volume": 118530.0}, {"date": "2017-05-17", "close": 0.19, "volume": 46557.0}, {"date": "2017-05-18", "close": 0.17, "volume": 27140.0}, {"date": "2017-05-19", "close": 0.1799, "volume": 44624.0}, {"date": "2017-05-22", "close": 0.17, "volume": 83632.0}, {"date": "2017-05-23", "close": 0.1794, "volume": 48589.0}, {"date": "2017-05-24", "close": 0.175, "volume": 16801.0}, {"date": "2017-05-25", "close": 0.18, "volume": 46529.0}, {"date": "2017-05-26", "close": 0.1721, "volume": 21413.0}, {"date": "2017-05-30", "close": 0.18, "volume": 23906.0}, {"date": "2017-05-31", "close": 0.1812, "volume": 21219.0}, {"date": "2017-06-01", "close": 0.185, "volume": 38073.0}, {"date": "2017-06-02", "close": 0.1893, "volume": 45590.0}, {"date": "2017-06-05", "close": 0.1879, "volume": 14877.0}, {"date": "2017-06-06", "close": 0.1817, "volume": 17800.0}, {"date": "2017-06-07", "close": 0.1862, "volume": 6055.0}, {"date": "2017-06-08", "close": 0.1879, "volume": 17032.0}, {"date": "2017-06-09", "close": 0.19, "volume": 23917.0}, {"date": "2017-06-12", "close": 0.1901, "volume": 12851.0}, {"date": "2017-06-13", "close": 0.1949, "volume": 25850.0}, {"date": "2017-06-14", "close": 0.1821, "volume": 16480.0}, {"date": "2017-06-15", "close": 0.1899, "volume": 18961.0}, {"date": "2017-06-16", "close": 0.1819, "volume": 4510.0}, {"date": "2017-06-19", "close": 0.18, "volume": 32142.0}, {"date": "2017-06-20", "close": 0.1721, "volume": 39778.0}, {"date": "2017-06-21", "close": 0.18, "volume": 56325.0}, {"date": "2017-06-22", "close": 0.17, "volume": 2000.0}, {"date": "2017-06-23", "close": 0.175, "volume": 14643.0}, {"date": "2017-06-26", "close": 0.175, "volume": null}, {"date": "2017-06-27", "close": 0.165, "volume": 8700.0}, {"date": "2017-06-28", "close": 0.1651, "volume": 10354.0}, {"date": "2017-06-29", "close": 0.165, "volume": 9892.0}, {"date": "2017-06-30", "close": 0.165, "volume": null}, {"date": "2017-07-03", "close": 0.1551, "volume": 24523.0}, {"date": "2017-07-05", "close": 0.155, "volume": 13400.0}, {"date": "2017-07-06", "close": 0.156, "volume": 3150.0}, {"date": "2017-07-07", "close": 0.17, "volume": 38900.0}, {"date": "2017-07-10", "close": 0.17, "volume": 5588.0}, {"date": "2017-07-11", "close": 0.161, "volume": 916.0}, {"date": "2017-07-12", "close": 0.1581, "volume": 7800.0}, {"date": "2017-07-13", "close": 0.156, "volume": 30423.0}, {"date": "2017-07-14", "close": 0.16, "volume": 11000.0}, {"date": "2017-07-17", "close": 0.16, "volume": 5282.0}, {"date": "2017-07-18", "close": 0.16, "volume": 2515.0}, {"date": "2017-07-19", "close": 0.175, "volume": 9600.0}, {"date": "2017-07-20", "close": 0.16, "volume": 500.0}, {"date": "2017-07-21", "close": 0.16, "volume": null}, {"date": "2017-07-24", "close": 0.17, "volume": 6150.0}, {"date": "2017-07-25", "close": 0.1646, "volume": 3880.0}, {"date": "2017-07-26", "close": 0.16, "volume": 6500.0}, {"date": "2017-07-27", "close": 0.16, "volume": 22550.0}, {"date": "2017-07-28", "close": 0.18, "volume": 25000.0}, {"date": "2017-07-31", "close": 0.1646, "volume": 5364.0}, {"date": "2017-08-01", "close": 0.1615, "volume": 26800.0}, {"date": "2017-08-02", "close": 0.1646, "volume": 800.0}, {"date": "2017-08-03", "close": 0.1646, "volume": 7754.0}, {"date": "2017-08-04", "close": 0.1646, "volume": 2000.0}, {"date": "2017-08-07", "close": 0.17, "volume": 29200.0}, {"date": "2017-08-08", "close": 0.16, "volume": 31460.0}, {"date": "2017-08-09", "close": 0.156, "volume": 8300.0}, {"date": "2017-08-10", "close": 0.16, "volume": 9164.0}, {"date": "2017-08-11", "close": 0.17, "volume": 46152.0}, {"date": "2017-08-14", "close": 0.1799, "volume": 13500.0}, {"date": "2017-08-15", "close": 0.1799, "volume": 29420.0}, {"date": "2017-08-16", "close": 0.185, "volume": 57541.0}, {"date": "2017-08-17", "close": 0.185, "volume": null}, {"date": "2017-08-18", "close": 0.1999, "volume": 2300.0}, {"date": "2017-08-21", "close": 0.17, "volume": 6975.0}, {"date": "2017-08-22", "close": 0.1899, "volume": 4150.0}, {"date": "2017-08-23", "close": 0.1601, "volume": 46000.0}, {"date": "2017-08-24", "close": 0.1602, "volume": 2254.0}, {"date": "2017-08-25", "close": 0.1503, "volume": 2550.0}, {"date": "2017-08-28", "close": 0.16, "volume": 4100.0}, {"date": "2017-08-29", "close": 0.18, "volume": 2000.0}, {"date": "2017-08-30", "close": 0.1799, "volume": 5000.0}, {"date": "2017-08-31", "close": 0.18, "volume": 5790.0}, {"date": "2017-09-01", "close": 0.1899, "volume": 1750.0}, {"date": "2017-09-05", "close": 0.1601, "volume": 2500.0}, {"date": "2017-09-06", "close": 0.1651, "volume": 3000.0}, {"date": "2017-09-07", "close": 0.1701, "volume": 4915.0}, {"date": "2017-09-08", "close": 0.1751, "volume": 2500.0}, {"date": "2017-09-11", "close": 0.1899, "volume": 8975.0}, {"date": "2017-09-12", "close": 0.1998, "volume": 500.0}, {"date": "2017-09-13", "close": 0.1974, "volume": 7117.0}, {"date": "2017-09-14", "close": 0.175, "volume": 1000.0}, {"date": "2017-09-15", "close": 0.1999, "volume": 550.0}, {"date": "2017-09-18", "close": 0.1999, "volume": 2800.0}, {"date": "2017-09-19", "close": 0.195, "volume": 2315.0}, {"date": "2017-09-20", "close": 0.2299, "volume": 87660.0}, {"date": "2017-09-21", "close": 0.23, "volume": 351059.0}, {"date": "2017-09-22", "close": 0.2539, "volume": 120180.0}, {"date": "2017-09-25", "close": 0.27, "volume": 62411.0}, {"date": "2017-09-26", "close": 0.28, "volume": 52886.0}, {"date": "2017-09-27", "close": 0.299, "volume": 21398.0}, {"date": "2017-09-28", "close": 0.28, "volume": 1150.0}, {"date": "2017-09-29", "close": 0.318, "volume": 68884.0}, {"date": "2017-10-02", "close": 0.32, "volume": 25520.0}, {"date": "2017-10-03", "close": 0.3003, "volume": 32271.0}, {"date": "2017-10-04", "close": 0.34, "volume": 17761.0}, {"date": "2017-10-05", "close": 0.32, "volume": 20491.0}, {"date": "2017-10-06", "close": 0.3001, "volume": 71235.0}, {"date": "2017-10-09", "close": 0.3012, "volume": 2200.0}, {"date": "2017-10-10", "close": 0.305, "volume": 6490.0}, {"date": "2017-10-11", "close": 0.32, "volume": 2142.0}, {"date": "2017-10-12", "close": 0.3, "volume": 144486.0}, {"date": "2017-10-13", "close": 0.2934, "volume": 6404.0}, {"date": "2017-10-16", "close": 0.27, "volume": 27498.0}, {"date": "2017-10-17", "close": 0.275, "volume": 28000.0}, {"date": "2017-10-18", "close": 0.2799, "volume": 30700.0}, {"date": "2017-10-19", "close": 0.26, "volume": 20841.0}, {"date": "2017-10-20", "close": 0.261, "volume": 18884.0}, {"date": "2017-10-23", "close": 0.25, "volume": 22217.0}, {"date": "2017-10-24", "close": 0.25, "volume": 13638.0}, {"date": "2017-10-25", "close": 0.2525, "volume": 11550.0}, {"date": "2017-10-26", "close": 0.2608, "volume": 12800.0}, {"date": "2017-10-27", "close": 0.261, "volume": 16002.0}, {"date": "2017-10-30", "close": 0.2901, "volume": 64986.0}, {"date": "2017-10-31", "close": 0.2802, "volume": 21564.0}, {"date": "2017-11-01", "close": 0.285, "volume": 2724.0}, {"date": "2017-11-02", "close": 0.289, "volume": 9908.0}, {"date": "2017-11-03", "close": 0.272, "volume": 7115.0}, {"date": "2017-11-06", "close": 0.2717, "volume": 149389.0}, {"date": "2017-11-07", "close": 0.2834, "volume": 5000.0}, {"date": "2017-11-08", "close": 0.28, "volume": 475.0}, {"date": "2017-11-09", "close": 0.28, "volume": 3500.0}, {"date": "2017-11-10", "close": 0.29, "volume": 1201.0}, {"date": "2017-11-13", "close": 0.2599, "volume": 22001.0}, {"date": "2017-11-14", "close": 0.2599, "volume": 3625.0}, {"date": "2017-11-15", "close": 0.34, "volume": 243833.0}, {"date": "2017-11-16", "close": 0.35, "volume": 67470.0}, {"date": "2017-11-17", "close": 0.4099, "volume": 95800.0}, {"date": "2017-11-20", "close": 0.42, "volume": 22033.0}, {"date": "2017-11-21", "close": 0.41, "volume": 12550.0}, {"date": "2017-11-22", "close": 0.41, "volume": 1798.0}, {"date": "2017-11-24", "close": 0.39, "volume": 2000.0}, {"date": "2017-11-27", "close": 0.4108, "volume": 42436.0}, {"date": "2017-11-28", "close": 0.3902, "volume": 9630.0}, {"date": "2017-11-29", "close": 0.4, "volume": 14670.0}, {"date": "2017-11-30", "close": 0.43, "volume": 6150.0}, {"date": "2017-12-01", "close": 0.43, "volume": 44405.0}, {"date": "2017-12-04", "close": 0.43, "volume": 25617.0}, {"date": "2017-12-05", "close": 0.42, "volume": 1900.0}, {"date": "2017-12-06", "close": 0.4099, "volume": 13332.0}, {"date": "2017-12-07", "close": 0.4099, "volume": null}, {"date": "2017-12-08", "close": 0.41, "volume": 104.0}, {"date": "2017-12-11", "close": 0.4, "volume": 83430.0}, {"date": "2017-12-12", "close": 0.4099, "volume": 81245.0}, {"date": "2017-12-13", "close": 0.42, "volume": 23852.0}, {"date": "2017-12-14", "close": 0.455, "volume": 49000.0}, {"date": "2017-12-15", "close": 0.42, "volume": 56304.0}, {"date": "2017-12-18", "close": 0.41, "volume": 26975.0}, {"date": "2017-12-19", "close": 0.41, "volume": 5336.0}, {"date": "2017-12-20", "close": 0.41, "volume": null}, {"date": "2017-12-21", "close": 0.4, "volume": 12514.0}, {"date": "2017-12-22", "close": 0.43, "volume": 102553.0}, {"date": "2017-12-26", "close": 0.51, "volume": 46409.0}, {"date": "2017-12-27", "close": 0.5, "volume": 22209.0}, {"date": "2017-12-28", "close": 0.48, "volume": 17347.0}, {"date": "2017-12-29", "close": 0.52, "volume": 39650.0}, {"date": "2018-01-02", "close": 0.4967, "volume": 7761.0}, {"date": "2018-01-03", "close": 0.52, "volume": 7766.0}, {"date": "2018-01-04", "close": 0.53, "volume": 34696.0}, {"date": "2018-01-05", "close": 0.5, "volume": 24034.0}, {"date": "2018-01-08", "close": 0.51, "volume": 89874.0}, {"date": "2018-01-09", "close": 0.5499, "volume": 38349.0}, {"date": "2018-01-10", "close": 0.51, "volume": 24246.0}, {"date": "2018-01-11", "close": 0.4809, "volume": 17690.0}, {"date": "2018-01-12", "close": 0.4799, "volume": 42820.0}, {"date": "2018-01-16", "close": 0.472, "volume": 5823.0}, {"date": "2018-01-17", "close": 0.45, "volume": 25780.0}, {"date": "2018-01-18", "close": 0.4431, "volume": 1949.0}, {"date": "2018-01-19", "close": 0.4431, "volume": null}, {"date": "2018-01-22", "close": 0.43, "volume": 40535.0}, {"date": "2018-01-23", "close": 0.43, "volume": null}, {"date": "2018-01-24", "close": 0.41, "volume": 22654.0}, {"date": "2018-01-25", "close": 0.49, "volume": 67597.0}, {"date": "2018-01-26", "close": 0.5199, "volume": 18508.0}, {"date": "2018-01-29", "close": 0.519, "volume": 11634.0}, {"date": "2018-01-30", "close": 0.5, "volume": 14990.0}, {"date": "2018-01-31", "close": 0.49, "volume": 500.0}, {"date": "2018-02-01", "close": 0.46, "volume": 8325.0}, {"date": "2018-02-02", "close": 0.48, "volume": 3100.0}, {"date": "2018-02-05", "close": 0.4592, "volume": 2780.0}, {"date": "2018-02-06", "close": 0.451, "volume": 7500.0}, {"date": "2018-02-07", "close": 0.452, "volume": 4185.0}, {"date": "2018-02-08", "close": 0.45, "volume": 59180.0}, {"date": "2018-02-09", "close": 0.45, "volume": null}, {"date": "2018-02-12", "close": 0.45, "volume": 17500.0}, {"date": "2018-02-13", "close": 0.46, "volume": 13500.0}, {"date": "2018-02-14", "close": 0.47, "volume": 5154.0}, {"date": "2018-02-15", "close": 0.43, "volume": 51425.0}, {"date": "2018-02-16", "close": 0.425, "volume": 40400.0}, {"date": "2018-02-20", "close": 0.4399, "volume": 36141.0}, {"date": "2018-02-21", "close": 0.4399, "volume": 3450.0}, {"date": "2018-02-22", "close": 0.44, "volume": 561.0}, {"date": "2018-02-23", "close": 0.44, "volume": null}, {"date": "2018-02-26", "close": 0.44, "volume": 14377.0}, {"date": "2018-02-27", "close": 0.458, "volume": 40497.0}, {"date": "2018-02-28", "close": 0.47, "volume": 35450.0}, {"date": "2018-03-01", "close": 0.46, "volume": 9100.0}, {"date": "2018-03-02", "close": 0.48, "volume": 42920.0}, {"date": "2018-03-05", "close": 0.48, "volume": 1250.0}, {"date": "2018-03-06", "close": 0.46, "volume": 10820.0}, {"date": "2018-03-07", "close": 0.46, "volume": 23500.0}, {"date": "2018-03-08", "close": 0.48, "volume": 16000.0}, {"date": "2018-03-09", "close": 0.48, "volume": 4000.0}, {"date": "2018-03-12", "close": 0.48, "volume": 400.0}, {"date": "2018-03-13", "close": 0.5399, "volume": 20952.0}, {"date": "2018-03-14", "close": 0.56, "volume": 7250.0}, {"date": "2018-03-15", "close": 0.56, "volume": null}, {"date": "2018-03-16", "close": 0.56, "volume": 5771.0}, {"date": "2018-03-19", "close": 0.5, "volume": 2658.0}, {"date": "2018-03-20", "close": 0.545, "volume": 23654.0}, {"date": "2018-03-21", "close": 0.525, "volume": 3200.0}, {"date": "2018-03-22", "close": 0.499, "volume": 13653.0}, {"date": "2018-03-23", "close": 0.5099, "volume": 12200.0}, {"date": "2018-03-26", "close": 0.55, "volume": 30942.0}, {"date": "2018-03-27", "close": 0.55, "volume": 7400.0}, {"date": "2018-03-28", "close": 0.5745, "volume": 38360.0}, {"date": "2018-03-29", "close": 0.59, "volume": 25400.0}, {"date": "2018-04-02", "close": 0.5222, "volume": 14898.0}, {"date": "2018-04-03", "close": 0.52, "volume": 13241.0}, {"date": "2018-04-04", "close": 0.519, "volume": 2298.0}, {"date": "2018-04-05", "close": 0.51, "volume": 8000.0}, {"date": "2018-04-06", "close": 0.51, "volume": null}, {"date": "2018-04-09", "close": 0.51, "volume": 1000.0}, {"date": "2018-04-10", "close": 0.53, "volume": 3700.0}, {"date": "2018-04-11", "close": 0.5199, "volume": 14466.0}, {"date": "2018-04-12", "close": 0.52, "volume": 5330.0}, {"date": "2018-04-13", "close": 0.51, "volume": 180.0}, {"date": "2018-04-16", "close": 0.4899, "volume": 37000.0}, {"date": "2018-04-17", "close": 0.4999, "volume": 17500.0}, {"date": "2018-04-18", "close": 0.53, "volume": 550.0}, {"date": "2018-04-19", "close": 0.505, "volume": 17601.0}, {"date": "2018-04-20", "close": 0.505, "volume": null}, {"date": "2018-04-23", "close": 0.505, "volume": null}, {"date": "2018-04-24", "close": 0.5, "volume": 17292.0}, {"date": "2018-04-25", "close": 0.505, "volume": 1000.0}, {"date": "2018-04-26", "close": 0.5, "volume": 725.0}, {"date": "2018-04-27", "close": 0.5, "volume": null}, {"date": "2018-04-30", "close": 0.5, "volume": null}, {"date": "2018-05-01", "close": 0.5, "volume": null}, {"date": "2018-05-02", "close": 0.5, "volume": 200.0}, {"date": "2018-05-03", "close": 0.48, "volume": 2499.0}, {"date": "2018-05-04", "close": 0.5, "volume": 7400.0}, {"date": "2018-05-07", "close": 0.4899, "volume": 15979.0}, {"date": "2018-05-08", "close": 0.5, "volume": 14670.0}, {"date": "2018-05-09", "close": 0.5, "volume": null}, {"date": "2018-05-10", "close": 0.5, "volume": 671.0}, {"date": "2018-05-11", "close": 0.5, "volume": 22500.0}, {"date": "2018-05-14", "close": 0.5, "volume": 15050.0}, {"date": "2018-05-15", "close": 0.5, "volume": 1200.0}, {"date": "2018-05-16", "close": 0.5, "volume": null}, {"date": "2018-05-17", "close": 0.48, "volume": 14225.0}, {"date": "2018-05-18", "close": 0.48, "volume": 16200.0}, {"date": "2018-05-21", "close": 0.4799, "volume": 8000.0}, {"date": "2018-05-22", "close": 0.4799, "volume": null}, {"date": "2018-05-23", "close": 0.466, "volume": 650.0}, {"date": "2018-05-24", "close": 0.47, "volume": 750.0}, {"date": "2018-05-25", "close": 0.49, "volume": 12800.0}, {"date": "2018-05-29", "close": 0.48, "volume": 22814.0}, {"date": "2018-05-30", "close": 0.466, "volume": 10025.0}, {"date": "2018-05-31", "close": 0.466, "volume": null}, {"date": "2018-06-01", "close": 0.45, "volume": 4714.0}, {"date": "2018-06-04", "close": 0.4478, "volume": 5325.0}, {"date": "2018-06-05", "close": 0.4499, "volume": 10650.0}, {"date": "2018-06-06", "close": 0.44, "volume": 18244.0}, {"date": "2018-06-07", "close": 0.4399, "volume": 28000.0}, {"date": "2018-06-08", "close": 0.43, "volume": 2500.0}, {"date": "2018-06-11", "close": 0.43, "volume": 3100.0}, {"date": "2018-06-12", "close": 0.43, "volume": null}, {"date": "2018-06-13", "close": 0.4398, "volume": 12300.0}, {"date": "2018-06-14", "close": 0.42, "volume": 45350.0}, {"date": "2018-06-15", "close": 0.42, "volume": 31777.0}, {"date": "2018-06-18", "close": 0.419, "volume": 10250.0}, {"date": "2018-06-19", "close": 0.41, "volume": 5600.0}, {"date": "2018-06-20", "close": 0.41, "volume": 1975.0}, {"date": "2018-06-21", "close": 0.409, "volume": 21320.0}, {"date": "2018-06-22", "close": 0.409, "volume": null}, {"date": "2018-06-25", "close": 0.417, "volume": 1350.0}, {"date": "2018-06-26", "close": 0.42, "volume": 10000.0}, {"date": "2018-06-27", "close": 0.42, "volume": null}, {"date": "2018-06-28", "close": 0.4299, "volume": 1400.0}, {"date": "2018-06-29", "close": 0.4299, "volume": null}, {"date": "2018-07-02", "close": 0.42, "volume": 2100.0}, {"date": "2018-07-03", "close": 0.41, "volume": 200.0}, {"date": "2018-07-05", "close": 0.41, "volume": null}, {"date": "2018-07-06", "close": 0.41, "volume": 741.0}, {"date": "2018-07-09", "close": 0.41, "volume": null}, {"date": "2018-07-10", "close": 0.47, "volume": 54700.0}, {"date": "2018-07-11", "close": 0.47, "volume": null}, {"date": "2018-07-12", "close": 0.515, "volume": 26683.0}, {"date": "2018-07-13", "close": 0.51, "volume": 27525.0}, {"date": "2018-07-16", "close": 0.51, "volume": null}, {"date": "2018-07-17", "close": 0.51, "volume": null}, {"date": "2018-07-18", "close": 0.504, "volume": 5300.0}, {"date": "2018-07-19", "close": 0.51, "volume": 1400.0}, {"date": "2018-07-20", "close": 0.51, "volume": 5100.0}, {"date": "2018-07-23", "close": 0.51, "volume": null}, {"date": "2018-07-24", "close": 0.5, "volume": 2500.0}, {"date": "2018-07-25", "close": 0.5, "volume": 5000.0}, {"date": "2018-07-26", "close": 0.5, "volume": 37850.0}, {"date": "2018-07-27", "close": 0.51, "volume": 400.0}, {"date": "2018-07-30", "close": 0.5, "volume": 1700.0}, {"date": "2018-07-31", "close": 0.51, "volume": 450.0}, {"date": "2018-08-01", "close": 0.51, "volume": null}, {"date": "2018-08-02", "close": 0.5, "volume": 1100.0}, {"date": "2018-08-03", "close": 0.5, "volume": null}, {"date": "2018-08-06", "close": 0.5, "volume": 3829.0}, {"date": "2018-08-07", "close": 0.5, "volume": null}, {"date": "2018-08-08", "close": 0.495, "volume": 1674.0}, {"date": "2018-08-09", "close": 0.5, "volume": 400.0}, {"date": "2018-08-10", "close": 0.5, "volume": 712.0}, {"date": "2018-08-13", "close": 0.4988, "volume": 19620.0}, {"date": "2018-08-14", "close": 0.4988, "volume": 471.0}, {"date": "2018-08-15", "close": 0.53, "volume": 115289.0}, {"date": "2018-08-16", "close": 0.59, "volume": 21300.0}, {"date": "2018-08-17", "close": 0.62, "volume": 80600.0}, {"date": "2018-08-20", "close": 0.6195, "volume": 5326.0}, {"date": "2018-08-21", "close": 0.62, "volume": 6100.0}, {"date": "2018-08-22", "close": 0.606, "volume": 11300.0}, {"date": "2018-08-23", "close": 0.6099, "volume": 12335.0}, {"date": "2018-08-24", "close": 0.61, "volume": 9500.0}, {"date": "2018-08-27", "close": 0.5926, "volume": 94601.0}, {"date": "2018-08-28", "close": 0.6, "volume": 5000.0}, {"date": "2018-08-29", "close": 0.62, "volume": 29876.0}, {"date": "2018-08-30", "close": 0.62, "volume": 7377.0}, {"date": "2018-08-31", "close": 0.636, "volume": 132568.0}, {"date": "2018-09-04", "close": 0.685, "volume": 223678.0}, {"date": "2018-09-05", "close": 0.74, "volume": 9402.0}, {"date": "2018-09-06", "close": 0.716, "volume": 19525.0}, {"date": "2018-09-07", "close": 0.7472, "volume": 5450.0}, {"date": "2018-09-10", "close": 0.81, "volume": 47955.0}, {"date": "2018-09-11", "close": 0.83, "volume": 89400.0}, {"date": "2018-09-12", "close": 0.77, "volume": 7185.0}, {"date": "2018-09-13", "close": 0.76, "volume": 15125.0}, {"date": "2018-09-14", "close": 0.79, "volume": 4150.0}, {"date": "2018-09-17", "close": 0.7876, "volume": 4649.0}, {"date": "2018-09-18", "close": 0.79, "volume": 1827.0}, {"date": "2018-09-19", "close": 0.7799, "volume": 1500.0}, {"date": "2018-09-20", "close": 0.7799, "volume": null}, {"date": "2018-09-21", "close": 0.746, "volume": 8789.0}, {"date": "2018-09-24", "close": 0.73, "volume": 3668.0}, {"date": "2018-09-25", "close": 0.75, "volume": 57307.0}, {"date": "2018-09-26", "close": 0.84, "volume": 26203.0}, {"date": "2018-09-27", "close": 0.83, "volume": 610.0}, {"date": "2018-09-28", "close": 0.83, "volume": 1475.0}, {"date": "2018-10-01", "close": 0.83, "volume": null}, {"date": "2018-10-02", "close": 0.83, "volume": null}, {"date": "2018-10-03", "close": 0.8, "volume": 5837.0}, {"date": "2018-10-04", "close": 0.796, "volume": 8815.0}, {"date": "2018-10-05", "close": 0.7899, "volume": 2500.0}, {"date": "2018-10-08", "close": 0.7786, "volume": 950.0}, {"date": "2018-10-09", "close": 0.7786, "volume": 240.0}, {"date": "2018-10-10", "close": 0.7333, "volume": 5400.0}, {"date": "2018-10-11", "close": 0.7599, "volume": 4577.0}, {"date": "2018-10-12", "close": 0.7387, "volume": 9150.0}, {"date": "2018-10-15", "close": 0.735, "volume": 733.0}, {"date": "2018-10-16", "close": 0.74, "volume": 4000.0}, {"date": "2018-10-17", "close": 0.74, "volume": null}, {"date": "2018-10-18", "close": 0.7266, "volume": 8783.0}, {"date": "2018-10-19", "close": 0.73, "volume": 300.0}, {"date": "2018-10-22", "close": 0.689, "volume": 16394.0}, {"date": "2018-10-23", "close": 0.68, "volume": 2020.0}, {"date": "2018-10-24", "close": 0.6731, "volume": 10300.0}, {"date": "2018-10-25", "close": 0.68, "volume": 1150.0}, {"date": "2018-10-26", "close": 0.68, "volume": 600.0}, {"date": "2018-10-29", "close": 0.68, "volume": 1000.0}, {"date": "2018-10-30", "close": 0.61, "volume": 62442.0}, {"date": "2018-10-31", "close": 0.67, "volume": 500.0}, {"date": "2018-11-01", "close": 0.67, "volume": null}, {"date": "2018-11-02", "close": 0.666, "volume": 12850.0}, {"date": "2018-11-05", "close": 0.67, "volume": 16900.0}, {"date": "2018-11-06", "close": 0.67, "volume": 1369.0}, {"date": "2018-11-07", "close": 0.67, "volume": 2080.0}, {"date": "2018-11-08", "close": 0.67, "volume": 1362.0}, {"date": "2018-11-09", "close": 0.67, "volume": 11964.0}, {"date": "2018-11-12", "close": 0.62, "volume": 1000.0}, {"date": "2018-11-13", "close": 0.66, "volume": 20920.0}, {"date": "2018-11-14", "close": 0.666, "volume": 4550.0}, {"date": "2018-11-15", "close": 0.8879, "volume": 88917.0}, {"date": "2018-11-16", "close": 0.9099, "volume": 14050.0}, {"date": "2018-11-19", "close": 0.8697, "volume": 10750.0}, {"date": "2018-11-20", "close": 0.8399, "volume": 6660.0}, {"date": "2018-11-21", "close": 0.8186, "volume": 25000.0}, {"date": "2018-11-23", "close": 0.89, "volume": 57495.0}, {"date": "2018-11-26", "close": 0.9924, "volume": 36325.0}, {"date": "2018-11-27", "close": 0.9899, "volume": 2456.0}, {"date": "2018-11-28", "close": 0.943, "volume": 49268.0}, {"date": "2018-11-29", "close": 0.9192, "volume": 4100.0}, {"date": "2018-11-30", "close": 0.94, "volume": 5950.0}, {"date": "2018-12-03", "close": 0.93, "volume": 17277.0}, {"date": "2018-12-04", "close": 0.9319, "volume": 7150.0}, {"date": "2018-12-06", "close": 0.9398, "volume": 1800.0}, {"date": "2018-12-07", "close": 0.86, "volume": 27700.0}, {"date": "2018-12-10", "close": 0.859, "volume": 2600.0}, {"date": "2018-12-11", "close": 0.855, "volume": 21570.0}, {"date": "2018-12-12", "close": 0.9, "volume": 35550.0}, {"date": "2018-12-13", "close": 0.8399, "volume": 7749.0}, {"date": "2018-12-14", "close": 0.84, "volume": 675.0}, {"date": "2018-12-17", "close": 0.84, "volume": 3300.0}, {"date": "2018-12-18", "close": 0.84, "volume": null}, {"date": "2018-12-19", "close": 0.84, "volume": 502.0}, {"date": "2018-12-20", "close": 0.84, "volume": null}, {"date": "2018-12-21", "close": 0.84, "volume": 25695.0}, {"date": "2018-12-24", "close": 0.79, "volume": 47200.0}, {"date": "2018-12-26", "close": 0.8, "volume": 38986.0}, {"date": "2018-12-27", "close": 0.8374, "volume": 5262.0}, {"date": "2018-12-28", "close": 0.812, "volume": 450.0}, {"date": "2018-12-31", "close": 0.84, "volume": 1915.0}, {"date": "2019-01-02", "close": 0.84, "volume": 2525.0}, {"date": "2019-01-03", "close": 0.84, "volume": 4249.0}, {"date": "2019-01-04", "close": 0.81, "volume": 16553.0}, {"date": "2019-01-07", "close": 0.81, "volume": 6800.0}, {"date": "2019-01-08", "close": 0.8299, "volume": 25303.0}, {"date": "2019-01-09", "close": 0.84, "volume": 29427.0}, {"date": "2019-01-10", "close": 0.8259, "volume": 24775.0}, {"date": "2019-01-11", "close": 0.8399, "volume": 14340.0}, {"date": "2019-01-14", "close": 0.7899, "volume": 23600.0}, {"date": "2019-01-15", "close": 0.78, "volume": 26650.0}, {"date": "2019-01-16", "close": 0.804, "volume": 283.0}, {"date": "2019-01-17", "close": 0.786, "volume": 3541.0}, {"date": "2019-01-18", "close": 0.8, "volume": 15087.0}, {"date": "2019-01-22", "close": 0.7991, "volume": 3450.0}, {"date": "2019-01-23", "close": 0.782, "volume": 12447.0}, {"date": "2019-01-24", "close": 0.7999, "volume": 125.0}, {"date": "2019-01-25", "close": 0.782, "volume": 425.0}, {"date": "2019-01-28", "close": 0.7997, "volume": 3017.0}, {"date": "2019-01-29", "close": 0.77, "volume": 17854.0}, {"date": "2019-01-30", "close": 0.735, "volume": 4355.0}, {"date": "2019-01-31", "close": 0.7681, "volume": 58410.0}, {"date": "2019-02-01", "close": 0.7681, "volume": null}, {"date": "2019-02-04", "close": 0.7759, "volume": 1255.0}, {"date": "2019-02-05", "close": 0.7845, "volume": 6812.0}, {"date": "2019-02-06", "close": 0.7669, "volume": 79698.0}, {"date": "2019-02-07", "close": 0.785, "volume": 16600.0}, {"date": "2019-02-08", "close": 0.778, "volume": 7250.0}, {"date": "2019-02-11", "close": 0.774, "volume": 125.0}, {"date": "2019-02-12", "close": 0.79, "volume": 11320.0}, {"date": "2019-02-13", "close": 0.8099, "volume": 4600.0}, {"date": "2019-02-14", "close": 0.8099, "volume": 11956.0}, {"date": "2019-02-15", "close": 0.99, "volume": 27688.0}, {"date": "2019-02-19", "close": 0.922, "volume": 60699.0}, {"date": "2019-02-20", "close": 0.9, "volume": 17178.0}, {"date": "2019-02-21", "close": 0.8975, "volume": 5900.0}, {"date": "2019-02-22", "close": 0.87, "volume": 5400.0}, {"date": "2019-02-25", "close": 0.92, "volume": 8000.0}, {"date": "2019-02-26", "close": 0.94, "volume": 7387.0}, {"date": "2019-02-27", "close": 0.9498, "volume": 2250.0}, {"date": "2019-02-28", "close": 0.95, "volume": 19665.0}, {"date": "2019-03-01", "close": 0.95, "volume": 2580.0}, {"date": "2019-03-04", "close": 0.9599, "volume": 14900.0}, {"date": "2019-03-05", "close": 0.9499, "volume": 31055.0}, {"date": "2019-03-06", "close": 0.95, "volume": 72958.0}, {"date": "2019-03-07", "close": 0.9571, "volume": 69802.0}, {"date": "2019-03-08", "close": 0.9438, "volume": 950.0}, {"date": "2019-03-11", "close": 0.99, "volume": 10800.0}, {"date": "2019-03-12", "close": 0.99, "volume": 48918.0}, {"date": "2019-03-13", "close": 0.9999, "volume": 67537.0}, {"date": "2019-03-14", "close": 1.03, "volume": 16683.0}, {"date": "2019-03-15", "close": 1.01, "volume": 1100.0}, {"date": "2019-03-18", "close": 1.0, "volume": 16100.0}, {"date": "2019-03-19", "close": 0.9849, "volume": 5293.0}, {"date": "2019-03-20", "close": 0.9998, "volume": 4356.0}, {"date": "2019-03-21", "close": 1.0, "volume": 14400.0}, {"date": "2019-03-22", "close": 0.91, "volume": 10897.0}, {"date": "2019-03-25", "close": 0.83, "volume": 559428.0}, {"date": "2019-03-26", "close": 0.793, "volume": 202747.0}, {"date": "2019-03-27", "close": 0.7989, "volume": 5243.0}, {"date": "2019-03-28", "close": 0.7946, "volume": 16645.0}, {"date": "2019-03-29", "close": 0.7849, "volume": 69201.0}, {"date": "2019-04-01", "close": 0.7999, "volume": 25565.0}, {"date": "2019-04-02", "close": 0.7325, "volume": 102497.0}, {"date": "2019-04-03", "close": 0.6939, "volume": 219850.0}, {"date": "2019-04-04", "close": 0.72, "volume": 73971.0}, {"date": "2019-04-05", "close": 0.77, "volume": 37119.0}, {"date": "2019-04-08", "close": 0.7447, "volume": 43731.0}, {"date": "2019-04-09", "close": 0.7199, "volume": 7200.0}, {"date": "2019-04-10", "close": 0.75, "volume": 21464.0}, {"date": "2019-04-11", "close": 0.865, "volume": 94493.0}, {"date": "2019-04-12", "close": 0.8596, "volume": 5200.0}, {"date": "2019-04-15", "close": 0.866, "volume": 16225.0}, {"date": "2019-04-16", "close": 0.91, "volume": 29770.0}, {"date": "2019-04-17", "close": 0.8899, "volume": 11255.0}, {"date": "2019-04-18", "close": 0.8899, "volume": 3200.0}, {"date": "2019-04-22", "close": 0.87, "volume": 34597.0}, {"date": "2019-04-23", "close": 0.8699, "volume": 100.0}, {"date": "2019-04-24", "close": 0.85, "volume": 8063.0}, {"date": "2019-04-25", "close": 0.85, "volume": null}, {"date": "2019-04-26", "close": 0.86, "volume": 6460.0}, {"date": "2019-04-29", "close": 0.89, "volume": 5119.0}, {"date": "2019-04-30", "close": 0.9099, "volume": 6312.0}, {"date": "2019-05-01", "close": 0.91, "volume": 150.0}, {"date": "2019-05-02", "close": 0.9, "volume": 100.0}, {"date": "2019-05-03", "close": 0.9, "volume": 2028.0}, {"date": "2019-05-06", "close": 0.86, "volume": 6094.0}, {"date": "2019-05-07", "close": 0.86, "volume": 1155.0}, {"date": "2019-05-08", "close": 0.86, "volume": 600.0}, {"date": "2019-05-09", "close": 0.8895, "volume": 4000.0}, {"date": "2019-05-10", "close": 0.9, "volume": 7389.0}, {"date": "2019-05-13", "close": 0.8695, "volume": 29787.0}, {"date": "2019-05-14", "close": 0.8799, "volume": 16661.0}, {"date": "2019-05-15", "close": 0.8749, "volume": 4754.0}, {"date": "2019-05-16", "close": 0.7999, "volume": 92675.0}, {"date": "2019-05-17", "close": 0.8383, "volume": 26988.0}, {"date": "2019-05-20", "close": 0.8498, "volume": 14550.0}, {"date": "2019-05-21", "close": 0.87, "volume": 14268.0}, {"date": "2019-05-22", "close": 0.836, "volume": 12200.0}, {"date": "2019-05-23", "close": 0.849, "volume": 39595.0}, {"date": "2019-05-24", "close": 0.85, "volume": 41044.0}, {"date": "2019-05-28", "close": 0.8, "volume": 31603.0}, {"date": "2019-05-29", "close": 0.79, "volume": 9550.0}, {"date": "2019-05-30", "close": 0.82, "volume": 8250.0}, {"date": "2019-05-31", "close": 0.8258, "volume": 8527.0}, {"date": "2019-06-03", "close": 0.8049, "volume": 11900.0}, {"date": "2019-06-04", "close": 0.805, "volume": 300.0}, {"date": "2019-06-05", "close": 0.8297, "volume": 202.0}, {"date": "2019-06-06", "close": 0.8199, "volume": 1177.0}, {"date": "2019-06-07", "close": 0.796, "volume": 17600.0}, {"date": "2019-06-10", "close": 0.8, "volume": 14862.0}, {"date": "2019-06-11", "close": 0.8, "volume": 5600.0}, {"date": "2019-06-12", "close": 0.8099, "volume": 1150.0}, {"date": "2019-06-13", "close": 0.7996, "volume": 1000.0}, {"date": "2019-06-14", "close": 0.74, "volume": 17048.0}, {"date": "2019-06-17", "close": 0.7648, "volume": 2984.0}, {"date": "2019-06-18", "close": 0.75, "volume": 12700.0}, {"date": "2019-06-19", "close": 0.74, "volume": 200.0}, {"date": "2019-06-20", "close": 0.77, "volume": 6048.0}, {"date": "2019-06-21", "close": 0.7611, "volume": 3650.0}, {"date": "2019-06-24", "close": 0.75, "volume": 25085.0}, {"date": "2019-06-25", "close": 0.72, "volume": 20016.0}, {"date": "2019-06-26", "close": 0.73, "volume": 8150.0}, {"date": "2019-06-27", "close": 0.73, "volume": null}, {"date": "2019-06-28", "close": 0.75, "volume": 14750.0}, {"date": "2019-07-01", "close": 0.7694, "volume": 5366.0}, {"date": "2019-07-02", "close": 0.74, "volume": 4050.0}, {"date": "2019-07-03", "close": 0.74, "volume": null}, {"date": "2019-07-05", "close": 0.73, "volume": 4122.0}, {"date": "2019-07-08", "close": 0.71, "volume": 7748.0}, {"date": "2019-07-09", "close": 0.7498, "volume": 2502.0}, {"date": "2019-07-10", "close": 0.72, "volume": 1600.0}, {"date": "2019-07-11", "close": 0.74, "volume": 9419.0}, {"date": "2019-07-12", "close": 0.74, "volume": 950.0}, {"date": "2019-07-15", "close": 0.76, "volume": 2150.0}, {"date": "2019-07-16", "close": 0.76, "volume": 350.0}, {"date": "2019-07-17", "close": 0.7519, "volume": 3200.0}, {"date": "2019-07-18", "close": 0.74, "volume": 14843.0}, {"date": "2019-07-19", "close": 0.73, "volume": 26127.0}, {"date": "2019-07-22", "close": 0.735, "volume": 10700.0}, {"date": "2019-07-23", "close": 0.7349, "volume": 1277.0}, {"date": "2019-07-24", "close": 0.7349, "volume": null}, {"date": "2019-07-25", "close": 0.72, "volume": 7250.0}, {"date": "2019-07-26", "close": 0.7293, "volume": 5672.0}, {"date": "2019-07-29", "close": 0.725, "volume": 8500.0}, {"date": "2019-07-30", "close": 0.725, "volume": 10128.0}, {"date": "2019-07-31", "close": 0.73, "volume": 2750.0}, {"date": "2019-08-01", "close": 0.7299, "volume": 20550.0}, {"date": "2019-08-02", "close": 0.7299, "volume": null}, {"date": "2019-08-05", "close": 0.7299, "volume": null}, {"date": "2019-08-06", "close": 0.725, "volume": 15331.0}, {"date": "2019-08-07", "close": 0.7125, "volume": 47606.0}, {"date": "2019-08-08", "close": 0.71, "volume": 6400.0}, {"date": "2019-08-09", "close": 0.72, "volume": 18400.0}, {"date": "2019-08-12", "close": 0.7249, "volume": 5650.0}, {"date": "2019-08-13", "close": 0.7249, "volume": 8640.0}, {"date": "2019-08-14", "close": 0.7249, "volume": 6400.0}, {"date": "2019-08-15", "close": 0.7999, "volume": 146686.0}, {"date": "2019-08-16", "close": 0.82, "volume": 29986.0}, {"date": "2019-08-19", "close": 0.7551, "volume": 39247.0}, {"date": "2019-08-20", "close": 0.7759, "volume": 3600.0}, {"date": "2019-08-21", "close": 0.7799, "volume": 26600.0}, {"date": "2019-08-22", "close": 0.81, "volume": 70893.0}, {"date": "2019-08-23", "close": 0.82, "volume": 98415.0}, {"date": "2019-08-26", "close": 0.89, "volume": 46500.0}, {"date": "2019-08-27", "close": 0.8871, "volume": 32115.0}, {"date": "2019-08-28", "close": 0.88, "volume": 26421.0}, {"date": "2019-08-29", "close": 0.9322, "volume": 10125.0}, {"date": "2019-08-30", "close": 0.91, "volume": 14971.0}, {"date": "2019-09-03", "close": 0.87, "volume": 17196.0}, {"date": "2019-09-04", "close": 0.94, "volume": 8500.0}, {"date": "2019-09-05", "close": 0.9, "volume": 16019.0}, {"date": "2019-09-06", "close": 0.9399, "volume": 27891.0}, {"date": "2019-09-09", "close": 0.9, "volume": 7026.0}, {"date": "2019-09-10", "close": 0.92, "volume": 4700.0}, {"date": "2019-09-11", "close": 0.92, "volume": null}, {"date": "2019-09-12", "close": 0.925, "volume": 8000.0}, {"date": "2019-09-13", "close": 0.905, "volume": 23700.0}, {"date": "2019-09-16", "close": 0.8825, "volume": 6010.0}, {"date": "2019-09-17", "close": 0.87, "volume": 18000.0}, {"date": "2019-09-18", "close": 0.8955, "volume": 7200.0}, {"date": "2019-09-19", "close": 0.9, "volume": 2000.0}, {"date": "2019-09-20", "close": 0.88, "volume": 9000.0}, {"date": "2019-09-23", "close": 0.9, "volume": 1700.0}, {"date": "2019-09-24", "close": 0.9, "volume": 14300.0}, {"date": "2019-09-25", "close": 0.875, "volume": 5000.0}, {"date": "2019-09-26", "close": 0.875, "volume": 5000.0}, {"date": "2019-09-27", "close": 0.87, "volume": 10800.0}, {"date": "2019-09-30", "close": 0.87, "volume": null}, {"date": "2019-10-01", "close": 0.8651, "volume": 12000.0}, {"date": "2019-10-02", "close": 0.8799, "volume": 100.0}, {"date": "2019-10-03", "close": 0.8799, "volume": null}, {"date": "2019-10-04", "close": 0.9, "volume": 2000.0}, {"date": "2019-10-07", "close": 0.9, "volume": null}, {"date": "2019-10-08", "close": 0.8799, "volume": 300.0}, {"date": "2019-10-09", "close": 0.8799, "volume": null}, {"date": "2019-10-10", "close": 0.8799, "volume": null}, {"date": "2019-10-11", "close": 0.8798, "volume": 4500.0}, {"date": "2019-10-14", "close": 0.8799, "volume": 430.0}, {"date": "2019-10-15", "close": 0.8799, "volume": null}, {"date": "2019-10-16", "close": 0.8999, "volume": 1320.0}, {"date": "2019-10-17", "close": 0.8999, "volume": null}, {"date": "2019-10-18", "close": 0.8899, "volume": 300.0}, {"date": "2019-10-21", "close": 0.8599, "volume": 4402.0}, {"date": "2019-10-22", "close": 0.81, "volume": 61344.0}, {"date": "2019-10-23", "close": 0.7999, "volume": 36881.0}, {"date": "2019-10-24", "close": 0.791, "volume": 41381.0}, {"date": "2019-10-25", "close": 0.791, "volume": null}, {"date": "2019-10-28", "close": 0.79, "volume": 1350.0}, {"date": "2019-10-29", "close": 0.79, "volume": null}, {"date": "2019-10-30", "close": 0.7799, "volume": 1200.0}, {"date": "2019-10-31", "close": 0.79, "volume": 1000.0}, {"date": "2019-11-01", "close": 0.7949, "volume": 38100.0}, {"date": "2019-11-04", "close": 0.8101, "volume": 25726.0}, {"date": "2019-11-05", "close": 0.8, "volume": 11587.0}, {"date": "2019-11-06", "close": 0.8, "volume": 39753.0}, {"date": "2019-11-07", "close": 0.8, "volume": 2000.0}, {"date": "2019-11-08", "close": 0.795, "volume": 2500.0}, {"date": "2019-11-11", "close": 0.794, "volume": 7315.0}, {"date": "2019-11-12", "close": 0.81, "volume": 3518.0}, {"date": "2019-11-13", "close": 0.8499, "volume": 9150.0}, {"date": "2019-11-14", "close": 0.81, "volume": 20639.0}, {"date": "2019-11-15", "close": 0.91, "volume": 180008.0}, {"date": "2019-11-18", "close": 0.9822, "volume": 175585.0}, {"date": "2019-11-19", "close": 1.01, "volume": 186455.0}, {"date": "2019-11-20", "close": 1.07, "volume": 49950.0}, {"date": "2019-11-21", "close": 1.09, "volume": 54280.0}, {"date": "2019-11-22", "close": 1.1, "volume": 48972.0}, {"date": "2019-11-25", "close": 1.1, "volume": 21516.0}, {"date": "2019-11-26", "close": 1.125, "volume": 43945.0}, {"date": "2019-11-27", "close": 1.09, "volume": 21964.0}, {"date": "2019-11-29", "close": 1.12, "volume": 13270.0}, {"date": "2019-12-02", "close": 1.11, "volume": 15271.0}, {"date": "2019-12-03", "close": 1.13, "volume": 13941.0}, {"date": "2019-12-04", "close": 1.2, "volume": 33551.0}, {"date": "2019-12-05", "close": 1.17, "volume": 8540.0}, {"date": "2019-12-06", "close": 1.18, "volume": 10654.0}, {"date": "2019-12-09", "close": 1.18, "volume": 17659.0}, {"date": "2019-12-10", "close": 1.18, "volume": 7695.0}, {"date": "2019-12-11", "close": 1.24, "volume": 5335.0}, {"date": "2019-12-12", "close": 1.28, "volume": 37690.0}, {"date": "2019-12-13", "close": 1.315, "volume": 37219.0}, {"date": "2019-12-16", "close": 1.305, "volume": 9634.0}, {"date": "2019-12-17", "close": 1.32, "volume": 26255.0}, {"date": "2019-12-18", "close": 1.37, "volume": 37134.0}, {"date": "2019-12-19", "close": 1.38, "volume": 11200.0}, {"date": "2019-12-20", "close": 1.42, "volume": 53729.0}, {"date": "2019-12-23", "close": 1.45, "volume": 62665.0}, {"date": "2019-12-24", "close": 1.49, "volume": 36948.0}, {"date": "2019-12-26", "close": 1.51, "volume": 15700.0}, {"date": "2019-12-27", "close": 1.49, "volume": 22106.0}, {"date": "2019-12-30", "close": 1.62, "volume": 40959.0}, {"date": "2019-12-31", "close": 1.63, "volume": 26097.0}, {"date": "2020-01-02", "close": 1.61, "volume": 47262.0}, {"date": "2020-01-03", "close": 1.6, "volume": 20428.0}, {"date": "2020-01-06", "close": 1.6, "volume": 1050.0}, {"date": "2020-01-07", "close": 1.6, "volume": 26144.0}, {"date": "2020-01-08", "close": 1.54, "volume": 45496.0}, {"date": "2020-01-09", "close": 1.52, "volume": 17200.0}, {"date": "2020-01-10", "close": 1.38, "volume": 123813.0}, {"date": "2020-01-13", "close": 1.45, "volume": 30528.0}, {"date": "2020-01-14", "close": 1.44, "volume": 5510.0}, {"date": "2020-01-15", "close": 1.44, "volume": 1745.0}, {"date": "2020-01-16", "close": 1.4, "volume": 35755.0}, {"date": "2020-01-17", "close": 1.39, "volume": 8250.0}, {"date": "2020-01-21", "close": 1.36, "volume": 23197.0}, {"date": "2020-01-22", "close": 1.34, "volume": 45219.0}, {"date": "2020-01-23", "close": 1.35, "volume": 49142.0}, {"date": "2020-01-24", "close": 1.39, "volume": 45775.0}, {"date": "2020-01-27", "close": 1.39, "volume": 20552.0}, {"date": "2020-01-28", "close": 1.35, "volume": 21673.0}, {"date": "2020-01-29", "close": 1.37, "volume": 33520.0}, {"date": "2020-01-30", "close": 1.37, "volume": 5232.0}, {"date": "2020-01-31", "close": 1.37, "volume": 17067.0}, {"date": "2020-02-03", "close": 1.35, "volume": 31095.0}, {"date": "2020-02-04", "close": 1.39, "volume": 42816.0}, {"date": "2020-02-05", "close": 1.37, "volume": 18580.0}, {"date": "2020-02-06", "close": 1.39, "volume": 20830.0}, {"date": "2020-02-07", "close": 1.39, "volume": 1100.0}, {"date": "2020-02-10", "close": 1.38, "volume": 23194.0}, {"date": "2020-02-11", "close": 1.34, "volume": 32215.0}, {"date": "2020-02-12", "close": 1.34, "volume": 2800.0}, {"date": "2020-02-13", "close": 1.34, "volume": 10953.0}, {"date": "2020-02-14", "close": 1.36, "volume": 11130.0}, {"date": "2020-02-18", "close": 1.36, "volume": 30488.0}, {"date": "2020-02-19", "close": 1.37, "volume": 4400.0}, {"date": "2020-02-20", "close": 1.29, "volume": 18901.0}, {"date": "2020-02-21", "close": 1.31, "volume": 19950.0}, {"date": "2020-02-24", "close": 1.28, "volume": 54797.0}, {"date": "2020-02-25", "close": 1.27, "volume": 9112.0}, {"date": "2020-02-26", "close": 1.26, "volume": 646.0}, {"date": "2020-02-27", "close": 1.19, "volume": 29225.0}, {"date": "2020-02-28", "close": 1.13, "volume": 30616.0}, {"date": "2020-03-02", "close": 1.1999, "volume": 165761.0}, {"date": "2020-03-03", "close": 1.2, "volume": 12480.0}, {"date": "2020-03-04", "close": 1.2, "volume": 30453.0}, {"date": "2020-03-05", "close": 1.2, "volume": 29838.0}, {"date": "2020-03-06", "close": 1.16, "volume": 11307.0}, {"date": "2020-03-09", "close": 1.08, "volume": 88978.0}, {"date": "2020-03-10", "close": 1.1, "volume": 21201.0}, {"date": "2020-03-11", "close": 1.08, "volume": 28705.0}, {"date": "2020-03-12", "close": 0.96, "volume": 44706.0}, {"date": "2020-03-13", "close": 1.09, "volume": 11231.0}, {"date": "2020-03-16", "close": 0.93, "volume": 33182.0}, {"date": "2020-03-17", "close": 1.02, "volume": 27420.0}, {"date": "2020-03-18", "close": 1.0, "volume": 8518.0}, {"date": "2020-03-19", "close": 0.98, "volume": 9950.0}, {"date": "2020-03-20", "close": 0.99, "volume": 7960.0}, {"date": "2020-03-23", "close": 1.0, "volume": 5553.0}, {"date": "2020-03-24", "close": 1.06, "volume": 67716.0}, {"date": "2020-03-25", "close": 1.01, "volume": 99417.0}, {"date": "2020-03-26", "close": 1.05, "volume": 130924.0}, {"date": "2020-03-27", "close": 1.02, "volume": 40100.0}, {"date": "2020-03-30", "close": 1.02, "volume": 5465.0}, {"date": "2020-03-31", "close": 1.02, "volume": 200.0}, {"date": "2020-04-01", "close": 1.0, "volume": 1200.0}, {"date": "2020-04-02", "close": 0.9795, "volume": 2550.0}, {"date": "2020-04-03", "close": 0.9795, "volume": 3900.0}, {"date": "2020-04-06", "close": 0.965, "volume": 6223.0}, {"date": "2020-04-07", "close": 0.96, "volume": 3900.0}, {"date": "2020-04-08", "close": 0.95, "volume": 70230.0}, {"date": "2020-04-09", "close": 0.973, "volume": 5400.0}, {"date": "2020-04-13", "close": 0.9335, "volume": 27361.0}, {"date": "2020-04-14", "close": 0.9684, "volume": 1300.0}, {"date": "2020-04-15", "close": 0.96, "volume": 1100.0}, {"date": "2020-04-16", "close": 0.96, "volume": null}, {"date": "2020-04-17", "close": 1.03, "volume": 38296.0}, {"date": "2020-04-20", "close": 1.04, "volume": 6145.0}, {"date": "2020-04-21", "close": 1.06, "volume": 9436.0}, {"date": "2020-04-22", "close": 1.05, "volume": 4462.0}, {"date": "2020-04-23", "close": 1.075, "volume": 9800.0}, {"date": "2020-04-24", "close": 1.07, "volume": 11400.0}, {"date": "2020-04-27", "close": 1.05, "volume": 29626.0}, {"date": "2020-04-28", "close": 1.05, "volume": 14600.0}, {"date": "2020-04-29", "close": 1.18, "volume": 72950.0}, {"date": "2020-04-30", "close": 1.145, "volume": 310.0}, {"date": "2020-05-01", "close": 1.1, "volume": 13239.0}, {"date": "2020-05-04", "close": 1.1, "volume": 592.0}, {"date": "2020-05-05", "close": 1.13, "volume": 25221.0}, {"date": "2020-05-06", "close": 1.12, "volume": 2743.0}, {"date": "2020-05-07", "close": 1.13, "volume": 7325.0}, {"date": "2020-05-08", "close": 1.13, "volume": null}, {"date": "2020-05-11", "close": 1.12, "volume": 8475.0}, {"date": "2020-05-12", "close": 1.1, "volume": 38452.0}, {"date": "2020-05-13", "close": 1.0, "volume": 23500.0}, {"date": "2020-05-14", "close": 1.03, "volume": 5776.0}, {"date": "2020-05-15", "close": 1.0, "volume": 14260.0}, {"date": "2020-05-18", "close": 0.919, "volume": 24900.0}, {"date": "2020-05-19", "close": 0.93, "volume": 11841.0}, {"date": "2020-05-20", "close": 0.93, "volume": null}, {"date": "2020-05-21", "close": 0.92, "volume": 13225.0}, {"date": "2020-05-22", "close": 0.9199, "volume": 1000.0}, {"date": "2020-05-26", "close": 0.8645, "volume": 11680.0}, {"date": "2020-05-27", "close": 0.865, "volume": 25044.0}, {"date": "2020-05-28", "close": 0.8726, "volume": 33360.0}, {"date": "2020-05-29", "close": 0.92, "volume": 45954.0}, {"date": "2020-06-01", "close": 0.86, "volume": 18150.0}, {"date": "2020-06-02", "close": 0.9, "volume": 20759.0}, {"date": "2020-06-03", "close": 0.9, "volume": 4150.0}, {"date": "2020-06-04", "close": 0.91, "volume": 47520.0}, {"date": "2020-06-05", "close": 0.91, "volume": 3500.0}, {"date": "2020-06-08", "close": 0.9, "volume": 56747.0}, {"date": "2020-06-09", "close": 0.9199, "volume": 9438.0}, {"date": "2020-06-10", "close": 0.9199, "volume": 2200.0}, {"date": "2020-06-11", "close": 0.9199, "volume": 30867.0}, {"date": "2020-06-12", "close": 0.9198, "volume": 13790.0}, {"date": "2020-06-15", "close": 0.87, "volume": 9100.0}, {"date": "2020-06-16", "close": 0.95, "volume": 83106.0}, {"date": "2020-06-17", "close": 0.96, "volume": 12100.0}, {"date": "2020-06-18", "close": 0.99, "volume": 9700.0}, {"date": "2020-06-19", "close": 0.9301, "volume": 14849.0}, {"date": "2020-06-22", "close": 0.88, "volume": 5175.0}, {"date": "2020-06-23", "close": 0.9, "volume": 1500.0}, {"date": "2020-06-24", "close": 0.88, "volume": 515.0}, {"date": "2020-06-25", "close": 0.88, "volume": null}, {"date": "2020-06-26", "close": 0.9, "volume": 7142.0}, {"date": "2020-06-29", "close": 0.8999, "volume": 5527.0}, {"date": "2020-06-30", "close": 0.84, "volume": 2023.0}, {"date": "2020-07-01", "close": 0.8999, "volume": 800.0}, {"date": "2020-07-02", "close": 0.85, "volume": 1280.0}, {"date": "2020-07-06", "close": 0.86, "volume": 9600.0}, {"date": "2020-07-07", "close": 0.9199, "volume": 5140.0}, {"date": "2020-07-08", "close": 0.8651, "volume": 511.0}, {"date": "2020-07-09", "close": 0.8501, "volume": 2447.0}, {"date": "2020-07-10", "close": 0.8501, "volume": 4221.0}, {"date": "2020-07-13", "close": 0.92, "volume": 8101.0}, {"date": "2020-07-14", "close": 0.9051, "volume": 6016.0}, {"date": "2020-07-15", "close": 0.92, "volume": 69837.0}, {"date": "2020-07-16", "close": 0.9498, "volume": 4242.0}, {"date": "2020-07-17", "close": 0.94, "volume": 5100.0}, {"date": "2020-07-20", "close": 0.9221, "volume": 1013.0}, {"date": "2020-07-21", "close": 0.94, "volume": 4100.0}, {"date": "2020-07-22", "close": 0.93, "volume": 2700.0}, {"date": "2020-07-23", "close": 0.9398, "volume": 3590.0}, {"date": "2020-07-24", "close": 0.94, "volume": 76962.0}, {"date": "2020-07-27", "close": 0.93, "volume": 26744.0}, {"date": "2020-07-28", "close": 0.9999, "volume": 1724.0}, {"date": "2020-07-29", "close": 0.97, "volume": 24150.0}, {"date": "2020-07-30", "close": 0.95, "volume": 125.0}, {"date": "2020-07-31", "close": 0.92, "volume": 15100.0}, {"date": "2020-08-03", "close": 0.944, "volume": 1220.0}, {"date": "2020-08-04", "close": 0.92, "volume": 23030.0}, {"date": "2020-08-05", "close": 0.91, "volume": 3128.0}, {"date": "2020-08-06", "close": 0.855, "volume": 4502.0}, {"date": "2020-08-07", "close": 0.918, "volume": 1210.0}, {"date": "2020-08-10", "close": 0.9179, "volume": 1500.0}, {"date": "2020-08-11", "close": 0.9, "volume": 10701.0}, {"date": "2020-08-12", "close": 0.8601, "volume": 55758.0}, {"date": "2020-08-13", "close": 0.91, "volume": 6950.0}, {"date": "2020-08-14", "close": 0.91, "volume": 8140.0}, {"date": "2020-08-17", "close": 0.85, "volume": 201288.0}, {"date": "2020-08-18", "close": 0.88, "volume": 91559.0}, {"date": "2020-08-19", "close": 0.9499, "volume": 133182.0}, {"date": "2020-08-20", "close": 0.9, "volume": 19500.0}, {"date": "2020-08-21", "close": 0.9199, "volume": 4046.0}, {"date": "2020-08-24", "close": 0.91, "volume": 4646.0}, {"date": "2020-08-25", "close": 0.9, "volume": 9389.0}, {"date": "2020-08-26", "close": 0.9, "volume": 5467.0}, {"date": "2020-08-27", "close": 0.8649, "volume": 63940.0}, {"date": "2020-08-28", "close": 0.85, "volume": 110450.0}, {"date": "2020-08-31", "close": 0.84, "volume": 1957.0}, {"date": "2020-09-01", "close": 0.89, "volume": 60519.0}, {"date": "2020-09-02", "close": 0.8605, "volume": 53870.0}, {"date": "2020-09-03", "close": 0.8, "volume": 45164.0}, {"date": "2020-09-04", "close": 0.8, "volume": 18281.0}, {"date": "2020-09-08", "close": 0.808, "volume": 111023.0}, {"date": "2020-09-09", "close": 0.74, "volume": 42550.0}, {"date": "2020-09-10", "close": 0.758, "volume": 33464.0}, {"date": "2020-09-11", "close": 0.748, "volume": 37150.0}, {"date": "2020-09-14", "close": 0.7, "volume": 55990.0}, {"date": "2020-09-15", "close": 0.72, "volume": 8103.0}, {"date": "2020-09-16", "close": 0.685, "volume": 28107.0}, {"date": "2020-09-17", "close": 0.6709, "volume": 54178.0}, {"date": "2020-09-18", "close": 0.6455, "volume": 48175.0}, {"date": "2020-09-21", "close": 0.65, "volume": 170549.0}, {"date": "2020-09-22", "close": 0.6, "volume": 426870.0}, {"date": "2020-09-23", "close": 0.64, "volume": 211361.0}, {"date": "2020-09-24", "close": 0.58, "volume": 21390.0}, {"date": "2020-09-25", "close": 0.5701, "volume": 9714.0}, {"date": "2020-09-28", "close": 0.5863, "volume": 56966.0}, {"date": "2020-09-29", "close": 0.64, "volume": 100242.0}, {"date": "2020-09-30", "close": 0.7035, "volume": 6221.0}, {"date": "2020-10-01", "close": 0.6975, "volume": 14449.0}, {"date": "2020-10-02", "close": 0.67, "volume": 7362.0}, {"date": "2020-10-05", "close": 0.6467, "volume": 4834.0}, {"date": "2020-10-06", "close": 0.6695, "volume": 13800.0}, {"date": "2020-10-07", "close": 0.7, "volume": 4561.0}, {"date": "2020-10-08", "close": 0.68, "volume": 19640.0}, {"date": "2020-10-09", "close": 0.68, "volume": null}, {"date": "2020-10-12", "close": 0.68, "volume": 1002.0}, {"date": "2020-10-13", "close": 0.651, "volume": 34764.0}, {"date": "2020-10-14", "close": 0.65, "volume": 9659.0}, {"date": "2020-10-15", "close": 0.65, "volume": null}, {"date": "2020-10-16", "close": 0.67, "volume": 28446.0}, {"date": "2020-10-19", "close": 0.648, "volume": 7378.0}, {"date": "2020-10-20", "close": 0.6649, "volume": 3700.0}, {"date": "2020-10-21", "close": 0.6699, "volume": 17100.0}, {"date": "2020-10-22", "close": 0.62, "volume": 22107.0}, {"date": "2020-10-23", "close": 0.63, "volume": 3841.0}, {"date": "2020-10-26", "close": 0.62, "volume": 4300.0}, {"date": "2020-10-27", "close": 0.62, "volume": 8540.0}, {"date": "2020-10-28", "close": 0.62, "volume": 10480.0}, {"date": "2020-10-29", "close": 0.6498, "volume": 9891.0}, {"date": "2020-10-30", "close": 0.625, "volume": 17328.0}, {"date": "2020-11-02", "close": 0.6688, "volume": 20585.0}, {"date": "2020-11-03", "close": 0.62, "volume": 75944.0}, {"date": "2020-11-04", "close": 0.618, "volume": 16853.0}, {"date": "2020-11-05", "close": 0.615, "volume": 27111.0}, {"date": "2020-11-06", "close": 0.6199, "volume": 38390.0}, {"date": "2020-11-09", "close": 0.6325, "volume": 92653.0}, {"date": "2020-11-10", "close": 0.645, "volume": 20543.0}, {"date": "2020-11-11", "close": 0.64, "volume": 14945.0}, {"date": "2020-11-12", "close": 0.64, "volume": 11000.0}, {"date": "2020-11-13", "close": 0.7049, "volume": 26284.0}, {"date": "2020-11-16", "close": 0.6501, "volume": 193536.0}, {"date": "2020-11-17", "close": 0.61, "volume": 1227752.0}, {"date": "2020-11-18", "close": 0.6101, "volume": 75368.0}, {"date": "2020-11-19", "close": 0.54, "volume": 181878.0}, {"date": "2020-11-20", "close": 0.6, "volume": 67363.0}, {"date": "2020-11-23", "close": 0.62, "volume": 124357.0}, {"date": "2020-11-24", "close": 0.6099, "volume": 48110.0}, {"date": "2020-11-25", "close": 0.58, "volume": 34642.0}, {"date": "2020-11-27", "close": 0.6089, "volume": 13273.0}, {"date": "2020-11-30", "close": 0.5809, "volume": 83936.0}, {"date": "2020-12-01", "close": 0.581, "volume": 21351.0}, {"date": "2020-12-02", "close": 0.575, "volume": 11000.0}, {"date": "2020-12-03", "close": 0.59, "volume": 43130.0}, {"date": "2020-12-04", "close": 0.59, "volume": null}, {"date": "2020-12-07", "close": 0.585, "volume": 23079.0}, {"date": "2020-12-08", "close": 0.5763, "volume": 26391.0}, {"date": "2020-12-09", "close": 0.59, "volume": 29119.0}, {"date": "2020-12-10", "close": 0.573, "volume": 15261.0}, {"date": "2020-12-11", "close": 0.57, "volume": 14822.0}, {"date": "2020-12-14", "close": 0.59, "volume": 94010.0}, {"date": "2020-12-15", "close": 0.55, "volume": 171576.0}, {"date": "2020-12-16", "close": 0.53, "volume": 188200.0}, {"date": "2020-12-17", "close": 0.55, "volume": 38545.0}, {"date": "2020-12-18", "close": 0.605, "volume": 327058.0}, {"date": "2020-12-21", "close": 0.58, "volume": 12300.0}, {"date": "2020-12-22", "close": 0.6015, "volume": 258001.0}, {"date": "2020-12-23", "close": 0.58, "volume": 25493.0}, {"date": "2020-12-24", "close": 0.58, "volume": 33710.0}, {"date": "2020-12-28", "close": 0.6, "volume": 58075.0}, {"date": "2020-12-29", "close": 0.6393, "volume": 76413.0}, {"date": "2020-12-30", "close": 0.635, "volume": 66382.0}, {"date": "2020-12-31", "close": 0.71, "volume": 206763.0}, {"date": "2021-01-04", "close": 0.6425, "volume": 107319.0}, {"date": "2021-01-05", "close": 0.6102, "volume": 96492.0}, {"date": "2021-01-06", "close": 0.65, "volume": 154284.0}, {"date": "2021-01-07", "close": 0.66, "volume": 17014.0}, {"date": "2021-01-08", "close": 0.6, "volume": 198874.0}, {"date": "2021-01-11", "close": 0.6148, "volume": 39338.0}, {"date": "2021-01-12", "close": 0.61, "volume": 17372.0}, {"date": "2021-01-13", "close": 0.6197, "volume": 47695.0}, {"date": "2021-01-14", "close": 0.5843, "volume": 142333.0}, {"date": "2021-01-15", "close": 0.62, "volume": 71630.0}, {"date": "2021-01-19", "close": 0.67, "volume": 66372.0}, {"date": "2021-01-20", "close": 0.69, "volume": 3418.0}, {"date": "2021-01-21", "close": 0.6999, "volume": 88811.0}, {"date": "2021-01-22", "close": 0.76, "volume": 43165.0}, {"date": "2021-01-25", "close": 0.85, "volume": 78174.0}, {"date": "2021-01-26", "close": 0.8528, "volume": 29539.0}, {"date": "2021-01-27", "close": 0.8625, "volume": 90153.0}, {"date": "2021-01-28", "close": 0.87, "volume": 30210.0}, {"date": "2021-01-29", "close": 0.84, "volume": 17506.0}, {"date": "2021-02-01", "close": 0.842, "volume": 34759.0}, {"date": "2021-02-02", "close": 0.85, "volume": 10065.0}, {"date": "2021-02-03", "close": 0.84, "volume": 14715.0}, {"date": "2021-02-04", "close": 0.8005, "volume": 5977.0}, {"date": "2021-02-05", "close": 0.855, "volume": 26465.0}, {"date": "2021-02-08", "close": 0.93, "volume": 59955.0}, {"date": "2021-02-09", "close": 0.9, "volume": 55522.0}, {"date": "2021-02-10", "close": 0.9197, "volume": 5288.0}, {"date": "2021-02-11", "close": 0.9198, "volume": 10056.0}, {"date": "2021-02-12", "close": 0.9298, "volume": 27265.0}, {"date": "2021-02-16", "close": 0.9295, "volume": 17840.0}, {"date": "2021-02-17", "close": 0.9286, "volume": 2437.0}, {"date": "2021-02-18", "close": 0.9105, "volume": 9126.0}, {"date": "2021-02-19", "close": 0.9, "volume": 7734.0}, {"date": "2021-02-22", "close": 0.85, "volume": 33619.0}, {"date": "2021-02-23", "close": 0.83, "volume": 56216.0}, {"date": "2021-02-24", "close": 0.8101, "volume": 5280.0}, {"date": "2021-02-25", "close": 0.8197, "volume": 19837.0}, {"date": "2021-02-26", "close": 0.71, "volume": 18314.0}, {"date": "2021-03-01", "close": 0.7359, "volume": 18928.0}, {"date": "2021-03-02", "close": 0.72, "volume": 8980.0}, {"date": "2021-03-03", "close": 0.7101, "volume": 16235.0}, {"date": "2021-03-04", "close": 0.72, "volume": 30055.0}, {"date": "2021-03-05", "close": 0.75, "volume": 99707.0}, {"date": "2021-03-08", "close": 0.82, "volume": 58796.0}, {"date": "2021-03-09", "close": 0.82, "volume": 12050.0}, {"date": "2021-03-10", "close": 0.82, "volume": 1000.0}, {"date": "2021-03-11", "close": 0.81, "volume": 790.0}, {"date": "2021-03-12", "close": 0.8051, "volume": 544.0}, {"date": "2021-03-15", "close": 0.885, "volume": 45082.0}, {"date": "2021-03-16", "close": 0.85, "volume": 1473.0}, {"date": "2021-03-17", "close": 0.8616, "volume": 4680.0}, {"date": "2021-03-18", "close": 0.85, "volume": 1500.0}, {"date": "2021-03-19", "close": 0.85, "volume": 7056.0}, {"date": "2021-03-22", "close": 0.86, "volume": 2912.0}, {"date": "2021-03-23", "close": 0.86, "volume": 9450.0}, {"date": "2021-03-24", "close": 0.85, "volume": 16147.0}, {"date": "2021-03-25", "close": 0.85, "volume": null}, {"date": "2021-03-26", "close": 0.84, "volume": 10790.0}, {"date": "2021-03-29", "close": 0.8, "volume": 18510.0}, {"date": "2021-03-30", "close": 0.648, "volume": 301849.0}, {"date": "2021-03-31", "close": 0.6281, "volume": 25828.0}, {"date": "2021-04-01", "close": 0.56, "volume": 72811.0}, {"date": "2021-04-05", "close": 0.5703, "volume": 41655.0}, {"date": "2021-04-06", "close": 0.615, "volume": 31950.0}, {"date": "2021-04-07", "close": 0.64, "volume": 33637.0}, {"date": "2021-04-08", "close": 0.64, "volume": 3900.0}, {"date": "2021-04-09", "close": 0.64, "volume": 48900.0}, {"date": "2021-04-12", "close": 0.64, "volume": 57490.0}, {"date": "2021-04-13", "close": 0.6299, "volume": 8998.0}, {"date": "2021-04-14", "close": 0.61, "volume": 4500.0}, {"date": "2021-04-15", "close": 0.63, "volume": 6170.0}, {"date": "2021-04-16", "close": 0.61, "volume": 44920.0}, {"date": "2021-04-19", "close": 0.6, "volume": 47500.0}, {"date": "2021-04-20", "close": 0.56, "volume": 19675.0}, {"date": "2021-04-21", "close": 0.571, "volume": 35699.0}, {"date": "2021-04-22", "close": 0.55, "volume": 15500.0}, {"date": "2021-04-23", "close": 0.56, "volume": 21600.0}, {"date": "2021-04-26", "close": 0.56, "volume": 9500.0}, {"date": "2021-04-27", "close": 0.5612, "volume": 3230.0}, {"date": "2021-04-28", "close": 0.5899, "volume": 10549.0}, {"date": "2021-04-29", "close": 0.5812, "volume": 3338.0}, {"date": "2021-04-30", "close": 0.5899, "volume": 3000.0}, {"date": "2021-05-03", "close": 0.5801, "volume": 4570.0}, {"date": "2021-05-04", "close": 0.5555, "volume": 8132.0}, {"date": "2021-05-05", "close": 0.585, "volume": 11600.0}, {"date": "2021-05-06", "close": 0.565, "volume": 3550.0}, {"date": "2021-05-07", "close": 0.5798, "volume": 1100.0}, {"date": "2021-05-10", "close": 0.5796, "volume": 5004.0}, {"date": "2021-05-11", "close": 0.5798, "volume": 5101.0}, {"date": "2021-05-12", "close": 0.5798, "volume": 5990.0}, {"date": "2021-05-13", "close": 0.5799, "volume": 33883.0}, {"date": "2021-05-14", "close": 0.5597, "volume": 6756.0}, {"date": "2021-05-17", "close": 0.5601, "volume": 1192.0}, {"date": "2021-05-18", "close": 0.53, "volume": 10265.0}, {"date": "2021-05-19", "close": 0.5297, "volume": 15927.0}, {"date": "2021-05-20", "close": 0.5, "volume": 1799.0}, {"date": "2021-05-21", "close": 0.42, "volume": 163841.0}, {"date": "2021-05-24", "close": 0.425, "volume": 81149.0}, {"date": "2021-05-25", "close": 0.4546, "volume": 403.0}, {"date": "2021-05-26", "close": 0.4211, "volume": 12125.0}, {"date": "2021-05-27", "close": 0.44, "volume": 10462.0}, {"date": "2021-05-28", "close": 0.43, "volume": 2400.0}, {"date": "2021-06-01", "close": 0.4255, "volume": 3313.0}, {"date": "2021-06-02", "close": 0.4253, "volume": 2184.0}, {"date": "2021-06-03", "close": 0.43, "volume": 11590.0}, {"date": "2021-06-04", "close": 0.4567, "volume": 14285.0}, {"date": "2021-06-07", "close": 0.43, "volume": 500.0}, {"date": "2021-06-08", "close": 0.4813, "volume": 7350.0}, {"date": "2021-06-09", "close": 0.48, "volume": 22767.0}, {"date": "2021-06-10", "close": 0.48, "volume": 25700.0}, {"date": "2021-06-11", "close": 0.51, "volume": 13540.0}, {"date": "2021-06-14", "close": 0.51, "volume": 9050.0}, {"date": "2021-06-15", "close": 0.53, "volume": 6880.0}, {"date": "2021-06-16", "close": 0.4999, "volume": 11590.0}, {"date": "2021-06-17", "close": 0.4899, "volume": 19884.0}, {"date": "2021-06-18", "close": 0.4899, "volume": null}, {"date": "2021-06-21", "close": 0.4997, "volume": 10525.0}, {"date": "2021-06-22", "close": 0.4999, "volume": 100.0}, {"date": "2021-06-23", "close": 0.431, "volume": 20433.0}, {"date": "2021-06-24", "close": 0.4496, "volume": 41108.0}, {"date": "2021-06-25", "close": 0.4651, "volume": 11603.0}, {"date": "2021-06-28", "close": 0.4315, "volume": 2000.0}, {"date": "2021-06-29", "close": 0.4561, "volume": 4000.0}, {"date": "2021-06-30", "close": 0.4506, "volume": 183.0}, {"date": "2021-07-01", "close": 0.46, "volume": 4900.0}, {"date": "2021-07-02", "close": 0.46, "volume": null}, {"date": "2021-07-06", "close": 0.4323, "volume": 8517.0}, {"date": "2021-07-07", "close": 0.4384, "volume": 1000.0}, {"date": "2021-07-08", "close": 0.4391, "volume": 7211.0}, {"date": "2021-07-09", "close": 0.4391, "volume": 10000.0}, {"date": "2021-07-12", "close": 0.45, "volume": 6920.0}, {"date": "2021-07-13", "close": 0.45, "volume": null}, {"date": "2021-07-14", "close": 0.45, "volume": 5985.0}, {"date": "2021-07-15", "close": 0.45, "volume": null}, {"date": "2021-07-16", "close": 0.45, "volume": null}, {"date": "2021-07-19", "close": 0.4397, "volume": 750.0}, {"date": "2021-07-20", "close": 0.469, "volume": 3000.0}, {"date": "2021-07-21", "close": 0.469, "volume": 1000.0}, {"date": "2021-07-22", "close": 0.469, "volume": null}, {"date": "2021-07-23", "close": 0.4398, "volume": 2110.0}, {"date": "2021-07-26", "close": 0.44, "volume": 10000.0}, {"date": "2021-07-27", "close": 0.44, "volume": null}, {"date": "2021-07-28", "close": 0.4511, "volume": 6475.0}, {"date": "2021-07-29", "close": 0.45, "volume": 16490.0}, {"date": "2021-07-30", "close": 0.4397, "volume": 400.0}, {"date": "2021-08-02", "close": 0.4397, "volume": 5700.0}, {"date": "2021-08-03", "close": 0.43, "volume": 2120.0}, {"date": "2021-08-04", "close": 0.4205, "volume": 6000.0}, {"date": "2021-08-05", "close": 0.4205, "volume": null}, {"date": "2021-08-06", "close": 0.425, "volume": 1000.0}, {"date": "2021-08-09", "close": 0.43, "volume": 6060.0}, {"date": "2021-08-10", "close": 0.42, "volume": 12170.0}, {"date": "2021-08-11", "close": 0.4296, "volume": 13938.0}, {"date": "2021-08-12", "close": 0.4064, "volume": 100.0}, {"date": "2021-08-13", "close": 0.41, "volume": 1858.0}, {"date": "2021-08-16", "close": 0.41, "volume": 7904.0}, {"date": "2021-08-17", "close": 0.5145, "volume": 292016.0}, {"date": "2021-08-18", "close": 0.5395, "volume": 22320.0}, {"date": "2021-08-19", "close": 0.5773, "volume": 14667.0}, {"date": "2021-08-20", "close": 0.53, "volume": 8049.0}, {"date": "2021-08-23", "close": 0.56, "volume": 25731.0}, {"date": "2021-08-24", "close": 0.6295, "volume": 43558.0}, {"date": "2021-08-25", "close": 0.6101, "volume": 10246.0}, {"date": "2021-08-26", "close": 0.625, "volume": 28917.0}, {"date": "2021-08-27", "close": 0.65, "volume": 28852.0}, {"date": "2021-08-30", "close": 0.6, "volume": 34732.0}, {"date": "2021-08-31", "close": 0.611, "volume": 44110.0}, {"date": "2021-09-01", "close": 0.64, "volume": 18305.0}, {"date": "2021-09-02", "close": 0.64, "volume": null}, {"date": "2021-09-03", "close": 0.621, "volume": 10398.0}, {"date": "2021-09-07", "close": 0.621, "volume": null}, {"date": "2021-09-08", "close": 0.62, "volume": 1600.0}, {"date": "2021-09-09", "close": 0.5901, "volume": 1402.0}, {"date": "2021-09-10", "close": 0.59, "volume": 4000.0}, {"date": "2021-09-13", "close": 0.6244, "volume": 12800.0}, {"date": "2021-09-14", "close": 0.6244, "volume": null}, {"date": "2021-09-15", "close": 0.5511, "volume": 5500.0}, {"date": "2021-09-16", "close": 0.55, "volume": 18150.0}, {"date": "2021-09-17", "close": 0.511, "volume": 2100.0}, {"date": "2021-09-20", "close": 0.52, "volume": 49279.0}, {"date": "2021-09-21", "close": 0.5201, "volume": 6400.0}, {"date": "2021-09-22", "close": 0.55, "volume": 18200.0}, {"date": "2021-09-23", "close": 0.5547, "volume": 1800.0}, {"date": "2021-09-24", "close": 0.5743, "volume": 1500.0}, {"date": "2021-09-27", "close": 0.6799, "volume": 34342.0}, {"date": "2021-09-28", "close": 0.6344, "volume": 1562.0}, {"date": "2021-09-29", "close": 0.5901, "volume": 11535.0}, {"date": "2021-09-30", "close": 0.59, "volume": 870.0}, {"date": "2021-10-01", "close": 0.6, "volume": 2990.0}, {"date": "2021-10-04", "close": 0.5903, "volume": 150.0}, {"date": "2021-10-05", "close": 0.5905, "volume": 1725.0}, {"date": "2021-10-06", "close": 0.6389, "volume": 11551.0}, {"date": "2021-10-07", "close": 0.6286, "volume": 1740.0}, {"date": "2021-10-08", "close": 0.63, "volume": 2000.0}, {"date": "2021-10-11", "close": 0.63, "volume": null}, {"date": "2021-10-12", "close": 0.63, "volume": null}, {"date": "2021-10-13", "close": 0.613, "volume": 500.0}, {"date": "2021-10-14", "close": 0.613, "volume": 400.0}, {"date": "2021-10-15", "close": 0.601, "volume": 6000.0}, {"date": "2021-10-18", "close": 0.62, "volume": 10713.0}, {"date": "2021-10-19", "close": 0.6101, "volume": 10008.0}, {"date": "2021-10-20", "close": 0.6101, "volume": 1800.0}, {"date": "2021-10-21", "close": 0.6, "volume": 6310.0}, {"date": "2021-10-22", "close": 0.5925, "volume": 2810.0}, {"date": "2021-10-25", "close": 0.62, "volume": 12533.0}, {"date": "2021-10-26", "close": 0.62, "volume": null}, {"date": "2021-10-27", "close": 0.62, "volume": 5303.0}, {"date": "2021-10-28", "close": 0.6679, "volume": 19100.0}, {"date": "2021-10-29", "close": 0.6879, "volume": 17514.0}, {"date": "2021-11-01", "close": 0.7, "volume": 23700.0}, {"date": "2021-11-02", "close": 0.7, "volume": null}, {"date": "2021-11-03", "close": 0.6815, "volume": 15318.0}, {"date": "2021-11-04", "close": 0.71, "volume": 16099.0}, {"date": "2021-11-05", "close": 0.6918, "volume": 10115.0}, {"date": "2021-11-08", "close": 0.6416, "volume": 10990.0}, {"date": "2021-11-09", "close": 0.65, "volume": 29703.0}, {"date": "2021-11-10", "close": 0.6223, "volume": 11807.0}, {"date": "2021-11-11", "close": 0.6548, "volume": 5200.0}, {"date": "2021-11-12", "close": 0.6351, "volume": 34640.0}, {"date": "2021-11-15", "close": 0.6027, "volume": 4735.0}, {"date": "2021-11-16", "close": 0.61, "volume": 38807.0}, {"date": "2021-11-17", "close": 0.6493, "volume": 200.0}, {"date": "2021-11-18", "close": 0.5811, "volume": 700.0}, {"date": "2021-11-19", "close": 0.59, "volume": 24930.0}, {"date": "2021-11-22", "close": 0.59, "volume": null}, {"date": "2021-11-23", "close": 0.59, "volume": null}, {"date": "2021-11-24", "close": 0.59, "volume": null}, {"date": "2021-11-26", "close": 0.5364, "volume": 4000.0}, {"date": "2021-11-29", "close": 0.5364, "volume": null}, {"date": "2021-11-30", "close": 0.5405, "volume": 3933.0}, {"date": "2021-12-01", "close": 0.5217, "volume": 5300.0}, {"date": "2021-12-02", "close": 0.5217, "volume": null}, {"date": "2021-12-03", "close": 0.5188, "volume": 25000.0}, {"date": "2021-12-06", "close": 0.5, "volume": 13250.0}, {"date": "2021-12-07", "close": 0.51, "volume": 32537.0}, {"date": "2021-12-08", "close": 0.5, "volume": 18890.0}, {"date": "2021-12-09", "close": 0.51, "volume": 12190.0}, {"date": "2021-12-10", "close": 0.537, "volume": 25076.0}, {"date": "2021-12-13", "close": 0.52, "volume": 47695.0}, {"date": "2021-12-14", "close": 0.52, "volume": 13000.0}, {"date": "2021-12-15", "close": 0.5179, "volume": 6510.0}, {"date": "2021-12-16", "close": 0.519, "volume": 350.0}, {"date": "2021-12-17", "close": 0.5181, "volume": 2000.0}, {"date": "2021-12-20", "close": 0.5181, "volume": null}, {"date": "2021-12-21", "close": 0.501, "volume": 7952.0}, {"date": "2021-12-22", "close": 0.4844, "volume": 19868.0}, {"date": "2021-12-23", "close": 0.467, "volume": 73500.0}, {"date": "2021-12-27", "close": 0.4505, "volume": 16831.0}, {"date": "2021-12-28", "close": 0.4751, "volume": 11100.0}, {"date": "2021-12-29", "close": 0.4939, "volume": 4534.0}, {"date": "2021-12-30", "close": 0.4939, "volume": null}, {"date": "2021-12-31", "close": 0.4521, "volume": 13651.0}, {"date": "2022-01-03", "close": 0.452, "volume": 12400.0}, {"date": "2022-01-04", "close": 0.452, "volume": 2000.0}, {"date": "2022-01-05", "close": 0.4729, "volume": 100.0}, {"date": "2022-01-06", "close": 0.4729, "volume": null}, {"date": "2022-01-07", "close": 0.4729, "volume": null}, {"date": "2022-01-10", "close": 0.474, "volume": 1900.0}, {"date": "2022-01-11", "close": 0.4751, "volume": 9600.0}, {"date": "2022-01-12", "close": 0.4556, "volume": 642.0}, {"date": "2022-01-13", "close": 0.4556, "volume": null}, {"date": "2022-01-14", "close": 0.49, "volume": 4796.0}, {"date": "2022-01-18", "close": 0.5, "volume": 28040.0}, {"date": "2022-01-19", "close": 0.5, "volume": null}, {"date": "2022-01-20", "close": 0.46, "volume": 2440.0}, {"date": "2022-01-21", "close": 0.4301, "volume": 45823.0}, {"date": "2022-01-24", "close": 0.4199, "volume": 22890.0}, {"date": "2022-01-25", "close": 0.42, "volume": 5000.0}, {"date": "2022-01-26", "close": 0.4199, "volume": 8500.0}, {"date": "2022-01-27", "close": 0.4699, "volume": 5000.0}, {"date": "2022-01-28", "close": 0.4696, "volume": 163.0}, {"date": "2022-01-31", "close": 0.425, "volume": 6468.0}, {"date": "2022-02-01", "close": 0.4105, "volume": 6400.0}, {"date": "2022-02-02", "close": 0.4105, "volume": null}, {"date": "2022-02-03", "close": 0.4105, "volume": null}, {"date": "2022-02-04", "close": 0.4395, "volume": 500.0}, {"date": "2022-02-07", "close": 0.4239, "volume": 39003.0}, {"date": "2022-02-08", "close": 0.42, "volume": 7040.0}, {"date": "2022-02-09", "close": 0.42, "volume": null}, {"date": "2022-02-10", "close": 0.4, "volume": 41100.0}, {"date": "2022-02-11", "close": 0.4, "volume": 35503.0}, {"date": "2022-02-14", "close": 0.38, "volume": 3000.0}, {"date": "2022-02-15", "close": 0.42, "volume": 17364.0}, {"date": "2022-02-16", "close": 0.4106, "volume": 3000.0}, {"date": "2022-02-17", "close": 0.4106, "volume": null}, {"date": "2022-02-18", "close": 0.3929, "volume": 1400.0}, {"date": "2022-02-22", "close": 0.3926, "volume": 800.0}, {"date": "2022-02-23", "close": 0.43, "volume": 22600.0}, {"date": "2022-02-24", "close": 0.3925, "volume": 21755.0}, {"date": "2022-02-25", "close": 0.4, "volume": 6551.0}, {"date": "2022-02-28", "close": 0.4, "volume": null}, {"date": "2022-03-01", "close": 0.3886, "volume": 1000.0}, {"date": "2022-03-02", "close": 0.4305, "volume": 26965.0}, {"date": "2022-03-03", "close": 0.4305, "volume": null}, {"date": "2022-03-04", "close": 0.49, "volume": 1100.0}, {"date": "2022-03-07", "close": 0.49, "volume": null}, {"date": "2022-03-08", "close": 0.49, "volume": 5500.0}, {"date": "2022-03-09", "close": 0.49, "volume": null}, {"date": "2022-03-10", "close": 0.4256, "volume": 8911.0}, {"date": "2022-03-11", "close": 0.4256, "volume": null}, {"date": "2022-03-14", "close": 0.4395, "volume": 399.0}, {"date": "2022-03-15", "close": 0.45, "volume": 6500.0}, {"date": "2022-03-16", "close": 0.441, "volume": 2006.0}, {"date": "2022-03-17", "close": 0.5, "volume": 40200.0}, {"date": "2022-03-18", "close": 0.47, "volume": 2764.0}, {"date": "2022-03-21", "close": 0.47, "volume": 3500.0}, {"date": "2022-03-22", "close": 0.5195, "volume": 31500.0}, {"date": "2022-03-23", "close": 0.47, "volume": 5500.0}, {"date": "2022-03-24", "close": 0.47, "volume": null}, {"date": "2022-03-25", "close": 0.47, "volume": null}, {"date": "2022-03-28", "close": 0.3806, "volume": 20000.0}, {"date": "2022-03-29", "close": 0.3806, "volume": null}, {"date": "2022-03-30", "close": 0.4472, "volume": 15000.0}, {"date": "2022-03-31", "close": 0.465, "volume": 49840.0}, {"date": "2022-04-01", "close": 0.465, "volume": null}, {"date": "2022-04-04", "close": 0.4647, "volume": 5000.0}, {"date": "2022-04-05", "close": 0.4647, "volume": null}, {"date": "2022-04-06", "close": 0.4, "volume": 7570.0}, {"date": "2022-04-07", "close": 0.4001, "volume": 1635.0}, {"date": "2022-04-08", "close": 0.4001, "volume": null}, {"date": "2022-04-11", "close": 0.4001, "volume": null}, {"date": "2022-04-12", "close": 0.4001, "volume": null}, {"date": "2022-04-13", "close": 0.4001, "volume": null}, {"date": "2022-04-14", "close": 0.4001, "volume": null}, {"date": "2022-04-18", "close": 0.4001, "volume": 200.0}, {"date": "2022-04-19", "close": 0.4001, "volume": null}, {"date": "2022-04-20", "close": 0.4014, "volume": 103.0}, {"date": "2022-04-21", "close": 0.4014, "volume": null}, {"date": "2022-04-22", "close": 0.4014, "volume": null}, {"date": "2022-04-25", "close": 0.4018, "volume": 400.0}, {"date": "2022-04-26", "close": 0.4004, "volume": 72494.0}, {"date": "2022-04-27", "close": 0.4004, "volume": null}, {"date": "2022-04-28", "close": 0.4004, "volume": 2700.0}, {"date": "2022-04-29", "close": 0.432, "volume": 14890.0}, {"date": "2022-05-02", "close": 0.417, "volume": 4300.0}, {"date": "2022-05-03", "close": 0.417, "volume": null}, {"date": "2022-05-04", "close": 0.417, "volume": null}, {"date": "2022-05-05", "close": 0.417, "volume": null}, {"date": "2022-05-06", "close": 0.4232, "volume": 2000.0}, {"date": "2022-05-09", "close": 0.4232, "volume": null}, {"date": "2022-05-10", "close": 0.4232, "volume": null}, {"date": "2022-05-11", "close": 0.4232, "volume": null}, {"date": "2022-05-12", "close": 0.4232, "volume": null}, {"date": "2022-05-13", "close": 0.4232, "volume": null}, {"date": "2022-05-16", "close": 0.4232, "volume": null}, {"date": "2022-05-17", "close": 0.4, "volume": 39550.0}, {"date": "2022-05-18", "close": 0.4, "volume": null}, {"date": "2022-05-19", "close": 0.4, "volume": null}, {"date": "2022-05-20", "close": 0.4, "volume": null}, {"date": "2022-05-23", "close": 0.4, "volume": null}, {"date": "2022-05-24", "close": 0.425, "volume": 1997.0}, {"date": "2022-05-25", "close": 0.4018, "volume": 846.0}, {"date": "2022-05-26", "close": 0.4018, "volume": null}, {"date": "2022-05-27", "close": 0.4044, "volume": 8000.0}, {"date": "2022-05-31", "close": 0.4209, "volume": 3000.0}, {"date": "2022-06-01", "close": 0.4209, "volume": null}, {"date": "2022-06-02", "close": 0.4209, "volume": null}, {"date": "2022-06-03", "close": 0.4015, "volume": 17437.0}, {"date": "2022-06-06", "close": 0.4015, "volume": null}, {"date": "2022-06-07", "close": 0.42, "volume": 51925.0}, {"date": "2022-06-08", "close": 0.4297, "volume": 40271.0}, {"date": "2022-06-09", "close": 0.44, "volume": 19615.0}, {"date": "2022-06-10", "close": 0.45, "volume": 2500.0}, {"date": "2022-06-13", "close": 0.45, "volume": null}, {"date": "2022-06-14", "close": 0.45, "volume": null}, {"date": "2022-06-15", "close": 0.45, "volume": null}, {"date": "2022-06-16", "close": 0.425, "volume": 23943.0}, {"date": "2022-06-17", "close": 0.425, "volume": 2335.0}, {"date": "2022-06-21", "close": 0.425, "volume": null}, {"date": "2022-06-22", "close": 0.425, "volume": null}, {"date": "2022-06-23", "close": 0.425, "volume": null}, {"date": "2022-06-24", "close": 0.425, "volume": null}, {"date": "2022-06-27", "close": 0.425, "volume": null}, {"date": "2022-06-28", "close": 0.425, "volume": null}, {"date": "2022-06-29", "close": 0.416, "volume": 200.0}, {"date": "2022-06-30", "close": 0.405, "volume": 13804.0}, {"date": "2022-07-01", "close": 0.405, "volume": null}, {"date": "2022-07-05", "close": 0.405, "volume": null}, {"date": "2022-07-06", "close": 0.405, "volume": null}, {"date": "2022-07-07", "close": 0.4082, "volume": 7900.0}, {"date": "2022-07-08", "close": 0.4082, "volume": null}, {"date": "2022-07-11", "close": 0.43, "volume": 2000.0}, {"date": "2022-07-12", "close": 0.43, "volume": null}, {"date": "2022-07-13", "close": 0.451, "volume": 11490.0}, {"date": "2022-07-14", "close": 0.519, "volume": 16070.0}, {"date": "2022-07-15", "close": 0.45, "volume": 29727.0}, {"date": "2022-07-18", "close": 0.47, "volume": 30350.0}, {"date": "2022-07-19", "close": 0.47, "volume": null}, {"date": "2022-07-20", "close": 0.47, "volume": null}, {"date": "2022-07-21", "close": 0.4695, "volume": 3100.0}, {"date": "2022-07-22", "close": 0.4695, "volume": null}, {"date": "2022-07-25", "close": 0.4682, "volume": 10900.0}, {"date": "2022-07-26", "close": 0.4682, "volume": null}, {"date": "2022-07-27", "close": 0.4682, "volume": null}, {"date": "2022-07-28", "close": 0.4693, "volume": 1523.0}, {"date": "2022-07-29", "close": 0.47, "volume": 1000.0}, {"date": "2022-08-01", "close": 0.47, "volume": null}, {"date": "2022-08-02", "close": 0.47, "volume": null}, {"date": "2022-08-03", "close": 0.47, "volume": 2200.0}, {"date": "2022-08-04", "close": 0.47, "volume": null}, {"date": "2022-08-05", "close": 0.47, "volume": null}, {"date": "2022-08-08", "close": 0.47, "volume": null}, {"date": "2022-08-09", "close": 0.47, "volume": null}, {"date": "2022-08-10", "close": 0.47, "volume": null}, {"date": "2022-08-11", "close": 0.47, "volume": null}, {"date": "2022-08-12", "close": 0.46, "volume": 1000.0}, {"date": "2022-08-15", "close": 0.421, "volume": 3455.0}, {"date": "2022-08-16", "close": 0.5555, "volume": 730124.0}, {"date": "2022-08-17", "close": 0.57, "volume": 129610.0}, {"date": "2022-08-18", "close": 0.6376, "volume": 43311.0}, {"date": "2022-08-19", "close": 0.68, "volume": 117316.0}, {"date": "2022-08-22", "close": 0.66, "volume": 255699.0}, {"date": "2022-08-23", "close": 0.635, "volume": 98757.0}, {"date": "2022-08-24", "close": 0.65, "volume": 47467.0}, {"date": "2022-08-25", "close": 0.65, "volume": 32463.0}, {"date": "2022-08-26", "close": 0.65, "volume": 47300.0}, {"date": "2022-08-29", "close": 0.65, "volume": 40118.0}, {"date": "2022-08-30", "close": 0.64, "volume": 10700.0}, {"date": "2022-08-31", "close": 0.61, "volume": 34768.0}, {"date": "2022-09-01", "close": 0.62, "volume": 43640.0}, {"date": "2022-09-02", "close": 0.649, "volume": 13700.0}, {"date": "2022-09-06", "close": 0.6287, "volume": 29815.0}, {"date": "2022-09-07", "close": 0.6398, "volume": 21570.0}, {"date": "2022-09-08", "close": 0.6298, "volume": 77900.0}, {"date": "2022-09-09", "close": 0.6694, "volume": 14398.0}, {"date": "2022-09-12", "close": 0.6266, "volume": 45919.0}, {"date": "2022-09-13", "close": 0.62, "volume": 13980.0}, {"date": "2022-09-14", "close": 0.6102, "volume": 2019.0}, {"date": "2022-09-15", "close": 0.62, "volume": 43490.0}, {"date": "2022-09-16", "close": 0.6321, "volume": 23589.0}, {"date": "2022-09-19", "close": 0.6306, "volume": 3669.0}, {"date": "2022-09-20", "close": 0.6299, "volume": 1541.0}, {"date": "2022-09-21", "close": 0.6199, "volume": 231.0}, {"date": "2022-09-22", "close": 0.6195, "volume": 15812.0}, {"date": "2022-09-23", "close": 0.61, "volume": 52100.0}, {"date": "2022-09-26", "close": 0.5779, "volume": 6200.0}, {"date": "2022-09-27", "close": 0.59, "volume": 18097.0}, {"date": "2022-09-28", "close": 0.6078, "volume": 8833.0}, {"date": "2022-09-29", "close": 0.602, "volume": 33652.0}, {"date": "2022-09-30", "close": 0.602, "volume": null}, {"date": "2022-10-03", "close": 0.5955, "volume": 19100.0}, {"date": "2022-10-04", "close": 0.6, "volume": 17590.0}, {"date": "2022-10-05", "close": 0.5475, "volume": 26000.0}, {"date": "2022-10-06", "close": 0.61, "volume": 78480.0}, {"date": "2022-10-07", "close": 0.6099, "volume": 17200.0}, {"date": "2022-10-10", "close": 0.6099, "volume": 8000.0}, {"date": "2022-10-11", "close": 0.61, "volume": 25542.0}, {"date": "2022-10-12", "close": 0.605, "volume": 1340.0}, {"date": "2022-10-13", "close": 0.605, "volume": null}, {"date": "2022-10-14", "close": 0.59, "volume": 4490.0}, {"date": "2022-10-17", "close": 0.61, "volume": 394.0}, {"date": "2022-10-18", "close": 0.61, "volume": null}, {"date": "2022-10-19", "close": 0.6099, "volume": 11800.0}, {"date": "2022-10-20", "close": 0.5999, "volume": 5100.0}, {"date": "2022-10-21", "close": 0.61, "volume": 15100.0}, {"date": "2022-10-24", "close": 0.61, "volume": 5590.0}, {"date": "2022-10-25", "close": 0.6197, "volume": 18299.0}, {"date": "2022-10-26", "close": 0.6, "volume": 3400.0}, {"date": "2022-10-27", "close": 0.6, "volume": null}, {"date": "2022-10-28", "close": 0.5998, "volume": 14090.0}, {"date": "2022-10-31", "close": 0.5998, "volume": 6490.0}, {"date": "2022-11-01", "close": 0.591, "volume": 59905.0}, {"date": "2022-11-02", "close": 0.61, "volume": 72050.0}, {"date": "2022-11-03", "close": 0.61, "volume": 3721.0}, {"date": "2022-11-04", "close": 0.6395, "volume": 36059.0}, {"date": "2022-11-07", "close": 0.6299, "volume": 8470.0}, {"date": "2022-11-08", "close": 0.64, "volume": 12675.0}, {"date": "2022-11-09", "close": 0.6795, "volume": 38420.0}, {"date": "2022-11-10", "close": 0.6795, "volume": 21281.0}, {"date": "2022-11-11", "close": 0.658, "volume": 4000.0}, {"date": "2022-11-14", "close": 0.658, "volume": null}, {"date": "2022-11-15", "close": 0.5865, "volume": 152051.0}, {"date": "2022-11-16", "close": 0.62, "volume": 66756.0}, {"date": "2022-11-17", "close": 0.6, "volume": 3350.0}, {"date": "2022-11-18", "close": 0.61, "volume": 1270.0}, {"date": "2022-11-21", "close": 0.62, "volume": 1209.0}, {"date": "2022-11-22", "close": 0.62, "volume": 4000.0}, {"date": "2022-11-23", "close": 0.6197, "volume": 35788.0}, {"date": "2022-11-25", "close": 0.6197, "volume": 12900.0}, {"date": "2022-11-28", "close": 0.58, "volume": 8687.0}, {"date": "2022-11-29", "close": 0.58, "volume": 128.0}, {"date": "2022-11-30", "close": 0.577, "volume": 6876.0}, {"date": "2022-12-01", "close": 0.5805, "volume": 14578.0}, {"date": "2022-12-02", "close": 0.5825, "volume": 15128.0}, {"date": "2022-12-05", "close": 0.5835, "volume": 146.0}, {"date": "2022-12-06", "close": 0.5805, "volume": 6140.0}, {"date": "2022-12-07", "close": 0.5805, "volume": 7967.0}, {"date": "2022-12-08", "close": 0.562, "volume": 59630.0}, {"date": "2022-12-09", "close": 0.5625, "volume": 707.0}, {"date": "2022-12-12", "close": 0.566, "volume": 205.0}, {"date": "2022-12-13", "close": 0.57, "volume": 22300.0}, {"date": "2022-12-14", "close": 0.595, "volume": 573.0}, {"date": "2022-12-15", "close": 0.589, "volume": 2100.0}, {"date": "2022-12-16", "close": 0.589, "volume": 2075.0}, {"date": "2022-12-19", "close": 0.565, "volume": 14021.0}, {"date": "2022-12-20", "close": 0.562, "volume": 4500.0}, {"date": "2022-12-21", "close": 0.56, "volume": 15400.0}, {"date": "2022-12-22", "close": 0.574, "volume": 1000.0}, {"date": "2022-12-23", "close": 0.574, "volume": null}, {"date": "2022-12-27", "close": 0.5305, "volume": 5500.0}, {"date": "2022-12-28", "close": 0.5598, "volume": 10400.0}, {"date": "2022-12-29", "close": 0.5578, "volume": 11041.0}, {"date": "2022-12-30", "close": 0.5578, "volume": null}, {"date": "2023-01-03", "close": 0.573, "volume": 12100.0}, {"date": "2023-01-04", "close": 0.577, "volume": 15500.0}, {"date": "2023-01-05", "close": 0.577, "volume": null}, {"date": "2023-01-06", "close": 0.5476, "volume": 7000.0}, {"date": "2023-01-09", "close": 0.5577, "volume": 150.0}, {"date": "2023-01-10", "close": 0.555, "volume": 27354.0}, {"date": "2023-01-11", "close": 0.555, "volume": null}, {"date": "2023-01-12", "close": 0.58, "volume": 3700.0}, {"date": "2023-01-13", "close": 0.58, "volume": null}, {"date": "2023-01-17", "close": 0.555, "volume": 21224.0}, {"date": "2023-01-18", "close": 0.47, "volume": 31822.0}, {"date": "2023-01-19", "close": 0.54, "volume": 16000.0}, {"date": "2023-01-20", "close": 0.53, "volume": 7000.0}, {"date": "2023-01-23", "close": 0.5365, "volume": 2700.0}, {"date": "2023-01-24", "close": 0.5299, "volume": 7000.0}, {"date": "2023-01-25", "close": 0.5299, "volume": 3000.0}, {"date": "2023-01-26", "close": 0.5299, "volume": 150.0}, {"date": "2023-01-27", "close": 0.5258, "volume": 3472.0}, {"date": "2023-01-30", "close": 0.525, "volume": 1500.0}, {"date": "2023-01-31", "close": 0.5899, "volume": 42311.0}, {"date": "2023-02-01", "close": 0.5749, "volume": 5000.0}, {"date": "2023-02-02", "close": 0.5899, "volume": 10195.0}, {"date": "2023-02-03", "close": 0.5899, "volume": 61300.0}, {"date": "2023-02-06", "close": 0.56, "volume": 18700.0}, {"date": "2023-02-07", "close": 0.54, "volume": 22300.0}, {"date": "2023-02-08", "close": 0.54, "volume": null}, {"date": "2023-02-09", "close": 0.4705, "volume": 15000.0}, {"date": "2023-02-10", "close": 0.52, "volume": 7585.0}, {"date": "2023-02-13", "close": 0.49, "volume": 41900.0}, {"date": "2023-02-14", "close": 0.4905, "volume": 8588.0}, {"date": "2023-02-15", "close": 0.55, "volume": 18507.0}, {"date": "2023-02-16", "close": 0.55, "volume": 14046.0}, {"date": "2023-02-17", "close": 0.55, "volume": null}, {"date": "2023-02-21", "close": 0.5885, "volume": 200.0}, {"date": "2023-02-22", "close": 0.5251, "volume": 2164.0}, {"date": "2023-02-23", "close": 0.588, "volume": 110.0}, {"date": "2023-02-24", "close": 0.588, "volume": null}, {"date": "2023-02-27", "close": 0.585, "volume": 200.0}, {"date": "2023-02-28", "close": 0.585, "volume": null}, {"date": "2023-03-01", "close": 0.52, "volume": 22200.0}, {"date": "2023-03-02", "close": 0.5, "volume": 24200.0}, {"date": "2023-03-03", "close": 0.5, "volume": 10862.0}, {"date": "2023-03-06", "close": 0.5, "volume": null}, {"date": "2023-03-07", "close": 0.5, "volume": 52223.0}, {"date": "2023-03-08", "close": 0.52, "volume": 4500.0}, {"date": "2023-03-09", "close": 0.47, "volume": 110300.0}, {"date": "2023-03-10", "close": 0.47, "volume": null}, {"date": "2023-03-13", "close": 0.4899, "volume": 424.0}, {"date": "2023-03-14", "close": 0.49, "volume": 3500.0}, {"date": "2023-03-15", "close": 0.455, "volume": 3041.0}, {"date": "2023-03-16", "close": 0.4899, "volume": 1310.0}, {"date": "2023-03-17", "close": 0.49, "volume": 23000.0}, {"date": "2023-03-20", "close": 0.44, "volume": 24600.0}, {"date": "2023-03-21", "close": 0.4574, "volume": 500.0}, {"date": "2023-03-22", "close": 0.4574, "volume": null}, {"date": "2023-03-23", "close": 0.4574, "volume": null}, {"date": "2023-03-24", "close": 0.4718, "volume": 29600.0}, {"date": "2023-03-27", "close": 0.489, "volume": 705.0}, {"date": "2023-03-28", "close": 0.489, "volume": 16565.0}, {"date": "2023-03-29", "close": 0.489, "volume": null}, {"date": "2023-03-30", "close": 0.4912, "volume": 9900.0}, {"date": "2023-03-31", "close": 0.52, "volume": 22800.0}, {"date": "2023-04-03", "close": 0.5, "volume": 2725.0}, {"date": "2023-04-04", "close": 0.5, "volume": null}, {"date": "2023-04-05", "close": 0.49, "volume": 400.0}, {"date": "2023-04-06", "close": 0.49, "volume": null}, {"date": "2023-04-10", "close": 0.49, "volume": null}, {"date": "2023-04-11", "close": 0.49, "volume": 2700.0}, {"date": "2023-04-12", "close": 0.455, "volume": 2100.0}, {"date": "2023-04-13", "close": 0.42, "volume": 7700.0}, {"date": "2023-04-14", "close": 0.42, "volume": 5500.0}, {"date": "2023-04-17", "close": 0.43, "volume": 25800.0}, {"date": "2023-04-18", "close": 0.43, "volume": 37300.0}, {"date": "2023-04-19", "close": 0.45, "volume": 3500.0}, {"date": "2023-04-20", "close": 0.45, "volume": null}, {"date": "2023-04-21", "close": 0.43, "volume": 1000.0}, {"date": "2023-04-24", "close": 0.43, "volume": 5500.0}, {"date": "2023-04-25", "close": 0.35, "volume": 7734.0}, {"date": "2023-04-26", "close": 0.35, "volume": 7742.0}, {"date": "2023-04-27", "close": 0.31, "volume": 51500.0}, {"date": "2023-04-28", "close": 0.3699, "volume": 60334.0}, {"date": "2023-05-01", "close": 0.3167, "volume": 34330.0}, {"date": "2023-05-02", "close": 0.3199, "volume": 730.0}, {"date": "2023-05-03", "close": 0.2994, "volume": 53796.0}, {"date": "2023-05-04", "close": 0.3, "volume": 77125.0}, {"date": "2023-05-05", "close": 0.29, "volume": 11400.0}, {"date": "2023-05-08", "close": 0.29, "volume": 12418.0}, {"date": "2023-05-09", "close": 0.29, "volume": null}, {"date": "2023-05-10", "close": 0.2507, "volume": 22630.0}, {"date": "2023-05-11", "close": 0.2803, "volume": 53610.0}, {"date": "2023-05-12", "close": 0.2999, "volume": 8950.0}, {"date": "2023-05-15", "close": 0.2999, "volume": 6500.0}, {"date": "2023-05-16", "close": 0.38, "volume": 120204.0}, {"date": "2023-05-17", "close": 0.38, "volume": null}, {"date": "2023-05-18", "close": 0.3999, "volume": 1000.0}, {"date": "2023-05-19", "close": 0.4358, "volume": 22677.0}, {"date": "2023-05-22", "close": 0.44, "volume": 19736.0}, {"date": "2023-05-23", "close": 0.44, "volume": null}, {"date": "2023-05-24", "close": 0.425, "volume": 400.0}, {"date": "2023-05-25", "close": 0.437, "volume": 1800.0}, {"date": "2023-05-26", "close": 0.4, "volume": 55885.0}, {"date": "2023-05-30", "close": 0.4, "volume": 2500.0}, {"date": "2023-05-31", "close": 0.4, "volume": null}, {"date": "2023-06-01", "close": 0.409, "volume": 26200.0}, {"date": "2023-06-02", "close": 0.409, "volume": null}, {"date": "2023-06-05", "close": 0.409, "volume": null}, {"date": "2023-06-06", "close": 0.407, "volume": 1000.0}, {"date": "2023-06-07", "close": 0.407, "volume": null}, {"date": "2023-06-08", "close": 0.407, "volume": null}, {"date": "2023-06-09", "close": 0.407, "volume": null}, {"date": "2023-06-12", "close": 0.407, "volume": null}, {"date": "2023-06-13", "close": 0.405, "volume": 711.0}, {"date": "2023-06-14", "close": 0.405, "volume": null}, {"date": "2023-06-15", "close": 0.405, "volume": null}, {"date": "2023-06-16", "close": 0.405, "volume": null}, {"date": "2023-06-20", "close": 0.403, "volume": 8100.0}, {"date": "2023-06-21", "close": 0.4022, "volume": 1500.0}, {"date": "2023-06-22", "close": 0.3855, "volume": 820.0}, {"date": "2023-06-23", "close": 0.38, "volume": 1520.0}, {"date": "2023-06-26", "close": 0.38, "volume": null}, {"date": "2023-06-27", "close": 0.38, "volume": null}, {"date": "2023-06-28", "close": 0.38, "volume": 600.0}, {"date": "2023-06-29", "close": 0.4005, "volume": 6000.0}, {"date": "2023-06-30", "close": 0.3755, "volume": 232.0}, {"date": "2023-07-03", "close": 0.4, "volume": 2600.0}, {"date": "2023-07-05", "close": 0.4, "volume": null}, {"date": "2023-07-06", "close": 0.4, "volume": null}, {"date": "2023-07-07", "close": 0.4, "volume": null}, {"date": "2023-07-10", "close": 0.4, "volume": null}, {"date": "2023-07-11", "close": 0.399, "volume": 4245.0}, {"date": "2023-07-12", "close": 0.399, "volume": null}, {"date": "2023-07-13", "close": 0.42, "volume": 63734.0}, {"date": "2023-07-14", "close": 0.42, "volume": 300.0}, {"date": "2023-07-17", "close": 0.419, "volume": 490.0}, {"date": "2023-07-18", "close": 0.4185, "volume": 6132.0}, {"date": "2023-07-19", "close": 0.4185, "volume": null}, {"date": "2023-07-20", "close": 0.42, "volume": 17988.0}, {"date": "2023-07-21", "close": 0.4, "volume": 12994.0}, {"date": "2023-07-24", "close": 0.4, "volume": null}, {"date": "2023-07-25", "close": 0.35, "volume": 70832.0}, {"date": "2023-07-26", "close": 0.39, "volume": 17932.0}, {"date": "2023-07-27", "close": 0.4, "volume": 500.0}, {"date": "2023-07-28", "close": 0.4, "volume": null}, {"date": "2023-07-31", "close": 0.3515, "volume": 4800.0}, {"date": "2023-08-01", "close": 0.4021, "volume": 500.0}, {"date": "2023-08-02", "close": 0.4021, "volume": null}, {"date": "2023-08-03", "close": 0.4021, "volume": 2500.0}, {"date": "2023-08-04", "close": 0.4021, "volume": 100.0}, {"date": "2023-08-07", "close": 0.4021, "volume": 800.0}, {"date": "2023-08-08", "close": 0.4021, "volume": null}, {"date": "2023-08-09", "close": 0.402, "volume": 100.0}, {"date": "2023-08-10", "close": 0.394, "volume": 1200.0}, {"date": "2023-08-11", "close": 0.37, "volume": 3191.0}, {"date": "2023-08-14", "close": 0.3915, "volume": 2309.0}, {"date": "2023-08-15", "close": 0.37, "volume": 60170.0}, {"date": "2023-08-16", "close": 0.36, "volume": 20500.0}, {"date": "2023-08-17", "close": 0.34, "volume": 28500.0}, {"date": "2023-08-18", "close": 0.313, "volume": 61558.0}, {"date": "2023-08-21", "close": 0.31, "volume": 35200.0}, {"date": "2023-08-22", "close": 0.3095, "volume": 64510.0}, {"date": "2023-08-23", "close": 0.2998, "volume": 17000.0}, {"date": "2023-08-24", "close": 0.2905, "volume": 5000.0}, {"date": "2023-08-25", "close": 0.3487, "volume": 13447.0}, {"date": "2023-08-28", "close": 0.3482, "volume": 9500.0}, {"date": "2023-08-29", "close": 0.368, "volume": 39600.0}, {"date": "2023-08-30", "close": 0.3594, "volume": 2500.0}, {"date": "2023-08-31", "close": 0.3999, "volume": 45450.0}, {"date": "2023-09-01", "close": 0.3996, "volume": 29256.0}, {"date": "2023-09-05", "close": 0.384, "volume": 6631.0}, {"date": "2023-09-06", "close": 0.3615, "volume": 9424.0}, {"date": "2023-09-07", "close": 0.393, "volume": 6524.0}, {"date": "2023-09-08", "close": 0.375, "volume": 9297.0}, {"date": "2023-09-11", "close": 0.3413, "volume": 1932.0}, {"date": "2023-09-12", "close": 0.3413, "volume": null}, {"date": "2023-09-13", "close": 0.3052, "volume": 1500.0}, {"date": "2023-09-14", "close": 0.4, "volume": 6600.0}, {"date": "2023-09-15", "close": 0.4, "volume": null}, {"date": "2023-09-18", "close": 0.34, "volume": 8700.0}, {"date": "2023-09-19", "close": 0.34, "volume": 12200.0}, {"date": "2023-09-20", "close": 0.3995, "volume": 5200.0}, {"date": "2023-09-21", "close": 0.3995, "volume": 9200.0}, {"date": "2023-09-22", "close": 0.3995, "volume": null}, {"date": "2023-09-25", "close": 0.3628, "volume": 100.0}, {"date": "2023-09-26", "close": 0.3411, "volume": 10080.0}, {"date": "2023-09-27", "close": 0.3995, "volume": 300.0}, {"date": "2023-09-28", "close": 0.3995, "volume": 2900.0}, {"date": "2023-09-29", "close": 0.3995, "volume": null}, {"date": "2023-10-02", "close": 0.3995, "volume": null}, {"date": "2023-10-03", "close": 0.3995, "volume": null}, {"date": "2023-10-04", "close": 0.3995, "volume": null}, {"date": "2023-10-05", "close": 0.3995, "volume": null}, {"date": "2023-10-06", "close": 0.3935, "volume": 100.0}, {"date": "2023-10-09", "close": 0.3935, "volume": null}, {"date": "2023-10-10", "close": 0.3935, "volume": null}, {"date": "2023-10-11", "close": 0.3637, "volume": 1000.0}, {"date": "2023-10-12", "close": 0.3637, "volume": null}, {"date": "2023-10-13", "close": 0.3637, "volume": null}, {"date": "2023-10-16", "close": 0.3396, "volume": 500.0}, {"date": "2023-10-17", "close": 0.3934, "volume": 980.0}, {"date": "2023-10-18", "close": 0.3934, "volume": null}, {"date": "2023-10-19", "close": 0.3935, "volume": 11000.0}, {"date": "2023-10-20", "close": 0.3933, "volume": 2000.0}, {"date": "2023-10-23", "close": 0.3934, "volume": 800.0}, {"date": "2023-10-24", "close": 0.3252, "volume": 800.0}, {"date": "2023-10-25", "close": 0.3325, "volume": 2600.0}, {"date": "2023-10-26", "close": 0.39, "volume": 7900.0}, {"date": "2023-10-27", "close": 0.345, "volume": 400.0}, {"date": "2023-10-30", "close": 0.3379, "volume": 2000.0}, {"date": "2023-10-31", "close": 0.3932, "volume": 2300.0}, {"date": "2023-11-01", "close": 0.3932, "volume": null}, {"date": "2023-11-02", "close": 0.3932, "volume": null}, {"date": "2023-11-03", "close": 0.3932, "volume": null}, {"date": "2023-11-06", "close": 0.38, "volume": 21980.0}, {"date": "2023-11-07", "close": 0.3897, "volume": 1200.0}, {"date": "2023-11-08", "close": 0.3899, "volume": 3000.0}, {"date": "2023-11-09", "close": 0.3655, "volume": 200.0}, {"date": "2023-11-10", "close": 0.3631, "volume": 1000.0}, {"date": "2023-11-13", "close": 0.3631, "volume": null}, {"date": "2023-11-14", "close": 0.4, "volume": 35097.0}, {"date": "2023-11-15", "close": 0.377, "volume": 30300.0}, {"date": "2023-11-16", "close": 0.3536, "volume": 250.0}, {"date": "2023-11-17", "close": 0.377, "volume": 4633.0}, {"date": "2023-11-20", "close": 0.3899, "volume": 9200.0}, {"date": "2023-11-21", "close": 0.3899, "volume": null}, {"date": "2023-11-22", "close": 0.3899, "volume": null}, {"date": "2023-11-24", "close": 0.3896, "volume": 1500.0}, {"date": "2023-11-27", "close": 0.389, "volume": 15200.0}, {"date": "2023-11-28", "close": 0.3195, "volume": 97710.0}, {"date": "2023-11-29", "close": 0.31, "volume": 38000.0}, {"date": "2023-11-30", "close": 0.329, "volume": 500.0}, {"date": "2023-12-01", "close": 0.3287, "volume": 1500.0}, {"date": "2023-12-04", "close": 0.329, "volume": 1500.0}, {"date": "2023-12-05", "close": 0.3201, "volume": 10000.0}, {"date": "2023-12-06", "close": 0.329, "volume": 12015.0}, {"date": "2023-12-07", "close": 0.2999, "volume": 11450.0}, {"date": "2023-12-08", "close": 0.2909, "volume": 13025.0}, {"date": "2023-12-11", "close": 0.27, "volume": 15300.0}, {"date": "2023-12-12", "close": 0.275, "volume": 30950.0}, {"date": "2023-12-13", "close": 0.275, "volume": 2950.0}, {"date": "2023-12-14", "close": 0.3, "volume": 500.0}, {"date": "2023-12-15", "close": 0.3, "volume": 400.0}, {"date": "2023-12-18", "close": 0.3, "volume": 15500.0}, {"date": "2023-12-19", "close": 0.3262, "volume": 5795.0}, {"date": "2023-12-20", "close": 0.3262, "volume": null}, {"date": "2023-12-21", "close": 0.32, "volume": 2300.0}, {"date": "2023-12-22", "close": 0.2601, "volume": 7000.0}, {"date": "2023-12-26", "close": 0.32, "volume": 2703.0}, {"date": "2023-12-27", "close": 0.309, "volume": 14600.0}, {"date": "2023-12-28", "close": 0.2999, "volume": 2950.0}, {"date": "2023-12-29", "close": 0.27, "volume": 988.0}, {"date": "2024-01-02", "close": 0.2899, "volume": 42420.0}, {"date": "2024-01-03", "close": 0.2899, "volume": null}, {"date": "2024-01-04", "close": 0.25, "volume": 372060.0}, {"date": "2024-01-05", "close": 0.3, "volume": 2001.0}, {"date": "2024-01-08", "close": 0.26, "volume": 44363.0}, {"date": "2024-01-09", "close": 0.31, "volume": 66043.0}, {"date": "2024-01-10", "close": 0.3496, "volume": 500.0}, {"date": "2024-01-11", "close": 0.2875, "volume": 1633.0}, {"date": "2024-01-12", "close": 0.2951, "volume": 53436.0}, {"date": "2024-01-16", "close": 0.3098, "volume": 600.0}, {"date": "2024-01-17", "close": 0.3295, "volume": 20650.0}, {"date": "2024-01-18", "close": 0.2801, "volume": 9901.0}, {"date": "2024-01-19", "close": 0.309, "volume": 45400.0}, {"date": "2024-01-22", "close": 0.319, "volume": 5500.0}, {"date": "2024-01-23", "close": 0.31, "volume": 44700.0}, {"date": "2024-01-24", "close": 0.3179, "volume": 6555.0}, {"date": "2024-01-25", "close": 0.3179, "volume": null}, {"date": "2024-01-26", "close": 0.31, "volume": 6793.0}, {"date": "2024-01-29", "close": 0.2984, "volume": 28231.0}, {"date": "2024-01-30", "close": 0.2984, "volume": null}, {"date": "2024-01-31", "close": 0.289, "volume": 42500.0}, {"date": "2024-02-01", "close": 0.26, "volume": 121153.0}, {"date": "2024-02-02", "close": 0.272, "volume": 18900.0}, {"date": "2024-02-05", "close": 0.272, "volume": 5000.0}, {"date": "2024-02-06", "close": 0.2719, "volume": 8000.0}, {"date": "2024-02-07", "close": 0.2601, "volume": 96850.0}, {"date": "2024-02-08", "close": 0.3177, "volume": 103500.0}, {"date": "2024-02-09", "close": 0.2999, "volume": 32600.0}, {"date": "2024-02-12", "close": 0.2715, "volume": 46600.0}, {"date": "2024-02-13", "close": 0.272, "volume": 241907.0}, {"date": "2024-02-14", "close": 0.2977, "volume": 86200.0}, {"date": "2024-02-15", "close": 0.279, "volume": 13500.0}, {"date": "2024-02-16", "close": 0.305, "volume": 81900.0}, {"date": "2024-02-20", "close": 0.3055, "volume": 70039.0}, {"date": "2024-02-21", "close": 0.3397, "volume": 22086.0}, {"date": "2024-02-22", "close": 0.38, "volume": 64155.0}, {"date": "2024-02-23", "close": 0.42, "volume": 54461.0}, {"date": "2024-02-26", "close": 0.4697, "volume": 80591.0}, {"date": "2024-02-27", "close": 0.48, "volume": 60800.0}, {"date": "2024-02-28", "close": 0.4495, "volume": 28788.0}, {"date": "2024-02-29", "close": 0.4497, "volume": 11366.0}, {"date": "2024-03-01", "close": 0.4865, "volume": 128488.0}, {"date": "2024-03-04", "close": 0.491, "volume": 20814.0}, {"date": "2024-03-05", "close": 0.487, "volume": 40491.0}, {"date": "2024-03-06", "close": 0.45, "volume": 20700.0}, {"date": "2024-03-07", "close": 0.4576, "volume": 2925.0}, {"date": "2024-03-08", "close": 0.4455, "volume": 1250.0}, {"date": "2024-03-11", "close": 0.44, "volume": 11005.0}, {"date": "2024-03-12", "close": 0.4576, "volume": 27000.0}, {"date": "2024-03-13", "close": 0.4497, "volume": 6500.0}, {"date": "2024-03-14", "close": 0.483, "volume": 1800.0}, {"date": "2024-03-15", "close": 0.483, "volume": 1000.0}, {"date": "2024-03-18", "close": 0.48, "volume": 7526.0}, {"date": "2024-03-19", "close": 0.47, "volume": 10700.0}, {"date": "2024-03-20", "close": 0.47, "volume": null}, {"date": "2024-03-21", "close": 0.45, "volume": 37525.0}, {"date": "2024-03-22", "close": 0.52, "volume": 235019.0}, {"date": "2024-03-25", "close": 0.52, "volume": 61770.0}, {"date": "2024-03-26", "close": 0.5495, "volume": 118737.0}, {"date": "2024-03-27", "close": 0.62, "volume": 96985.0}, {"date": "2024-03-28", "close": 0.6305, "volume": 136245.0}, {"date": "2024-04-01", "close": 0.6, "volume": 238875.0}, {"date": "2024-04-02", "close": 0.58, "volume": 171712.0}, {"date": "2024-04-03", "close": 0.6, "volume": 130159.0}, {"date": "2024-04-04", "close": 0.5604, "volume": 21200.0}, {"date": "2024-04-05", "close": 0.56, "volume": 34555.0}, {"date": "2024-04-08", "close": 0.5652, "volume": 113158.0}, {"date": "2024-04-09", "close": 0.575, "volume": 52105.0}, {"date": "2024-04-10", "close": 0.5499, "volume": 104907.0}, {"date": "2024-04-11", "close": 0.58, "volume": 136132.0}, {"date": "2024-04-12", "close": 0.5468, "volume": 3522.0}, {"date": "2024-04-15", "close": 0.5579, "volume": 65120.0}, {"date": "2024-04-16", "close": 0.599, "volume": 133368.0}, {"date": "2024-04-17", "close": 0.69, "volume": 140668.0}, {"date": "2024-04-18", "close": 0.7618, "volume": 151995.0}, {"date": "2024-04-19", "close": 0.7197, "volume": 333053.0}, {"date": "2024-04-22", "close": 0.8, "volume": 75560.0}, {"date": "2024-04-23", "close": 0.831, "volume": 109638.0}, {"date": "2024-04-24", "close": 0.8261, "volume": 58329.0}, {"date": "2024-04-25", "close": 0.81, "volume": 27520.0}, {"date": "2024-04-26", "close": 0.8036, "volume": 30005.0}, {"date": "2024-04-29", "close": 0.829, "volume": 179939.0}, {"date": "2024-04-30", "close": 0.829, "volume": 26500.0}, {"date": "2024-05-01", "close": 0.81, "volume": 35366.0}, {"date": "2024-05-02", "close": 0.8389, "volume": 101914.0}, {"date": "2024-05-03", "close": 0.8318, "volume": 149489.0}, {"date": "2024-05-06", "close": 0.9, "volume": 83979.0}, {"date": "2024-05-07", "close": 0.8595, "volume": 48353.0}, {"date": "2024-05-08", "close": 0.9095, "volume": 4200.0}, {"date": "2024-05-09", "close": 0.91, "volume": 88071.0}, {"date": "2024-05-10", "close": 0.919, "volume": 299622.0}, {"date": "2024-05-13", "close": 0.93, "volume": 37662.0}, {"date": "2024-05-14", "close": 1.4, "volume": 170052.0}, {"date": "2024-05-15", "close": 1.2795, "volume": 621780.0}, {"date": "2024-05-16", "close": 1.46, "volume": 416481.0}, {"date": "2024-05-17", "close": 1.4, "volume": 106015.0}, {"date": "2024-05-20", "close": 1.48, "volume": 237981.0}, {"date": "2024-05-21", "close": 1.33, "volume": 82112.0}, {"date": "2024-05-22", "close": 1.4, "volume": 103634.0}, {"date": "2024-05-23", "close": 1.48, "volume": 195270.0}, {"date": "2024-05-24", "close": 1.98, "volume": 561672.0}, {"date": "2024-05-28", "close": 2.01, "volume": 531816.0}, {"date": "2024-05-29", "close": 2.27, "volume": 614686.0}, {"date": "2024-05-30", "close": 2.39, "volume": 292942.0}, {"date": "2024-05-31", "close": 2.09, "volume": 298966.0}, {"date": "2024-06-03", "close": 1.65, "volume": 502463.0}, {"date": "2024-06-04", "close": 1.95, "volume": 123281.0}, {"date": "2024-06-05", "close": 1.8, "volume": 114040.0}, {"date": "2024-06-06", "close": 1.95, "volume": 48761.0}, {"date": "2024-06-07", "close": 1.88, "volume": 20960.0}, {"date": "2024-06-10", "close": 1.95, "volume": 194072.0}, {"date": "2024-06-11", "close": 1.89, "volume": 51347.0}, {"date": "2024-06-12", "close": 1.98, "volume": 212255.0}, {"date": "2024-06-13", "close": 2.05, "volume": 370193.0}, {"date": "2024-06-14", "close": 2.05, "volume": 180666.0}, {"date": "2024-06-17", "close": 1.99, "volume": 61192.0}, {"date": "2024-06-18", "close": 1.99, "volume": 93298.0}, {"date": "2024-06-20", "close": 1.99, "volume": 340388.0}, {"date": "2024-06-21", "close": 1.98, "volume": 94571.0}, {"date": "2024-06-24", "close": 2.08, "volume": 154969.0}, {"date": "2024-06-25", "close": 2.07, "volume": 69994.0}, {"date": "2024-06-26", "close": 2.07, "volume": 24268.0}, {"date": "2024-06-27", "close": 2.2, "volume": 74657.0}, {"date": "2024-06-28", "close": 2.195, "volume": 168982.0}, {"date": "2024-07-01", "close": 2.2, "volume": 77231.0}, {"date": "2024-07-02", "close": 2.28, "volume": 43775.0}, {"date": "2024-07-03", "close": 2.25, "volume": 33309.0}, {"date": "2024-07-05", "close": 2.5, "volume": 117746.0}, {"date": "2024-07-08", "close": 2.77, "volume": 273474.0}, {"date": "2024-07-09", "close": 2.886, "volume": 369977.0}, {"date": "2024-07-10", "close": 2.71, "volume": 322011.0}, {"date": "2024-07-11", "close": 2.98, "volume": 260483.0}, {"date": "2024-07-12", "close": 3.4, "volume": 601682.0}, {"date": "2024-07-15", "close": 3.115, "volume": 588918.0}, {"date": "2024-07-16", "close": 3.14, "volume": 249084.0}, {"date": "2024-07-17", "close": 2.99, "volume": 255343.0}, {"date": "2024-07-18", "close": 2.98, "volume": 203097.0}, {"date": "2024-07-19", "close": 2.98, "volume": 402373.0}, {"date": "2024-07-22", "close": 2.85, "volume": 86324.0}, {"date": "2024-07-23", "close": 2.7, "volume": 258240.0}, {"date": "2024-07-24", "close": 2.76, "volume": 142074.0}, {"date": "2024-07-25", "close": 2.89, "volume": 93987.0}, {"date": "2024-07-26", "close": 2.87, "volume": 55908.0}, {"date": "2024-07-29", "close": 2.9, "volume": 32963.0}, {"date": "2024-07-30", "close": 2.81, "volume": 59538.0}, {"date": "2024-07-31", "close": 2.79, "volume": 100531.0}, {"date": "2024-08-01", "close": 2.66, "volume": 271367.0}, {"date": "2024-08-02", "close": 2.44, "volume": 208069.0}, {"date": "2024-08-05", "close": 2.29, "volume": 177876.0}, {"date": "2024-08-06", "close": 2.371, "volume": 61443.0}, {"date": "2024-08-07", "close": 2.3301, "volume": 162416.0}, {"date": "2024-08-08", "close": 2.37, "volume": 68793.0}, {"date": "2024-08-09", "close": 2.435, "volume": 45432.0}, {"date": "2024-08-12", "close": 2.24, "volume": 160413.0}, {"date": "2024-08-13", "close": 2.56, "volume": 260210.0}, {"date": "2024-08-14", "close": 2.75, "volume": 199298.0}, {"date": "2024-08-15", "close": 3.25, "volume": 1367783.0}, {"date": "2024-08-16", "close": 3.8, "volume": 736580.0}, {"date": "2024-08-19", "close": 4.35, "volume": 672662.0}, {"date": "2024-08-20", "close": 4.55, "volume": 483040.0}, {"date": "2024-08-21", "close": 4.54, "volume": 556312.0}, {"date": "2024-08-22", "close": 4.17, "volume": 233870.0}, {"date": "2024-08-23", "close": 4.46, "volume": 605687.0}, {"date": "2024-08-26", "close": 4.6, "volume": 478067.0}, {"date": "2024-08-27", "close": 4.93, "volume": 522520.0}, {"date": "2024-08-28", "close": 5.19, "volume": 755434.0}, {"date": "2024-08-29", "close": 4.9135, "volume": 896915.0}, {"date": "2024-08-30", "close": 4.79, "volume": 827379.0}, {"date": "2024-09-03", "close": 5.04, "volume": 542004.0}, {"date": "2024-09-04", "close": 5.05, "volume": 175640.0}, {"date": "2024-09-05", "close": 4.93, "volume": 262623.0}, {"date": "2024-09-06", "close": 4.83, "volume": 198376.0}, {"date": "2024-09-09", "close": 5.0, "volume": 313607.0}, {"date": "2024-09-10", "close": 4.869, "volume": 121103.0}, {"date": "2024-09-11", "close": 4.83, "volume": 211769.0}, {"date": "2024-09-12", "close": 4.9, "volume": 71544.0}, {"date": "2024-09-13", "close": 5.16, "volume": 320480.0}, {"date": "2024-09-16", "close": 5.3, "volume": 166058.0}, {"date": "2024-09-17", "close": 5.45, "volume": 212335.0}, {"date": "2024-09-18", "close": 5.56, "volume": 274761.0}, {"date": "2024-09-19", "close": 5.92, "volume": 322910.0}, {"date": "2024-09-20", "close": 6.0, "volume": 170798.0}, {"date": "2024-09-23", "close": 6.74, "volume": 760028.0}, {"date": "2024-09-24", "close": 6.64, "volume": 572183.0}, {"date": "2024-09-25", "close": 6.97, "volume": 380774.0}, {"date": "2024-09-26", "close": 7.08, "volume": 398848.0}, {"date": "2024-09-27", "close": 7.15, "volume": 154089.0}, {"date": "2024-09-30", "close": 7.132, "volume": 123086.0}, {"date": "2024-10-01", "close": 6.58, "volume": 364764.0}, {"date": "2024-10-02", "close": 6.48, "volume": 110571.0}, {"date": "2024-10-03", "close": 6.3, "volume": 151915.0}, {"date": "2024-10-04", "close": 5.83, "volume": 464647.0}, {"date": "2024-10-07", "close": 5.7, "volume": 430890.0}, {"date": "2024-10-08", "close": 6.6, "volume": 660459.0}, {"date": "2024-10-09", "close": 6.5, "volume": 181429.0}, {"date": "2024-10-10", "close": 6.4, "volume": 67012.0}, {"date": "2024-10-11", "close": 6.45, "volume": 70437.0}, {"date": "2024-10-14", "close": 6.04, "volume": 223912.0}, {"date": "2024-10-15", "close": 5.89, "volume": 263159.0}, {"date": "2024-10-16", "close": 6.11, "volume": 116507.0}, {"date": "2024-10-17", "close": 6.0, "volume": 88154.0}, {"date": "2024-10-18", "close": 5.996, "volume": 122059.0}, {"date": "2024-10-21", "close": 6.37, "volume": 103033.0}, {"date": "2024-10-22", "close": 6.289, "volume": 71164.0}, {"date": "2024-10-23", "close": 6.0, "volume": 135678.0}, {"date": "2024-10-24", "close": 6.87, "volume": 670670.0}, {"date": "2024-10-25", "close": 7.13, "volume": 306429.0}, {"date": "2024-10-28", "close": 7.4, "volume": 590512.0}, {"date": "2024-10-29", "close": 7.47, "volume": 225488.0}, {"date": "2024-10-30", "close": 7.84, "volume": 416895.0}, {"date": "2024-10-31", "close": 7.8, "volume": 166155.0}, {"date": "2024-11-01", "close": 7.9, "volume": 228045.0}, {"date": "2024-11-04", "close": 8.48, "volume": 490644.0}, {"date": "2024-11-05", "close": 8.48, "volume": 136630.0}, {"date": "2024-11-06", "close": 8.665, "volume": 218544.0}, {"date": "2024-11-07", "close": 8.65, "volume": 221176.0}, {"date": "2024-11-08", "close": 8.996, "volume": 485874.0}, {"date": "2024-11-11", "close": 8.98, "volume": 425359.0}, {"date": "2024-11-12", "close": 9.27, "volume": 351487.0}, {"date": "2024-11-13", "close": 11.315, "volume": 1365814.0}, {"date": "2024-11-14", "close": 11.98, "volume": 2318996.0}, {"date": "2024-11-15", "close": 9.06, "volume": 4773385.0}, {"date": "2024-11-18", "close": 7.42, "volume": 1983102.0}, {"date": "2024-11-19", "close": 8.03, "volume": 1226848.0}, {"date": "2024-11-20", "close": 7.53, "volume": 1186388.0}, {"date": "2024-11-21", "close": 7.31, "volume": 1124891.0}, {"date": "2024-11-22", "close": 7.39, "volume": 1681300.0}, {"date": "2024-11-25", "close": 8.1, "volume": 1814798.0}, {"date": "2024-11-26", "close": 9.44, "volume": 1966670.0}, {"date": "2024-11-27", "close": 9.7, "volume": 1467458.0}, {"date": "2024-11-29", "close": 10.19, "volume": 594059.0}, {"date": "2024-12-02", "close": 11.01, "volume": 1378018.0}, {"date": "2024-12-03", "close": 10.81, "volume": 1143128.0}, {"date": "2024-12-04", "close": 9.25, "volume": 1792803.0}, {"date": "2024-12-05", "close": 9.96, "volume": 714046.0}, {"date": "2024-12-06", "close": 9.9, "volume": 1013372.0}, {"date": "2024-12-09", "close": 9.6, "volume": 979830.0}, {"date": "2024-12-10", "close": 9.15, "volume": 828151.0}, {"date": "2024-12-11", "close": 9.26, "volume": 895461.0}, {"date": "2024-12-12", "close": 9.41, "volume": 519347.0}, {"date": "2024-12-13", "close": 8.91, "volume": 560173.0}, {"date": "2024-12-16", "close": 9.59, "volume": 725885.0}, {"date": "2024-12-17", "close": 9.34, "volume": 473727.0}, {"date": "2024-12-18", "close": 9.47, "volume": 1320215.0}, {"date": "2024-12-19", "close": 10.13, "volume": 959349.0}, {"date": "2024-12-20", "close": 10.06, "volume": 1404750.0}, {"date": "2024-12-23", "close": 10.12, "volume": 1107647.0}, {"date": "2024-12-24", "close": 10.78, "volume": 479856.0}, {"date": "2024-12-26", "close": 12.19, "volume": 1342842.0}, {"date": "2024-12-27", "close": 11.97, "volume": 856818.0}, {"date": "2024-12-30", "close": 11.86, "volume": 760059.0}, {"date": "2024-12-31", "close": 11.86, "volume": 678811.0}, {"date": "2025-01-02", "close": 13.67, "volume": 1941533.0}, {"date": "2025-01-03", "close": 13.74, "volume": 1267637.0}, {"date": "2025-01-06", "close": 13.56, "volume": 1025492.0}, {"date": "2025-01-07", "close": 12.61, "volume": 1218427.0}, {"date": "2025-01-08", "close": 11.79, "volume": 1020482.0}, {"date": "2025-01-10", "close": 11.16, "volume": 1101815.0}, {"date": "2025-01-13", "close": 11.34, "volume": 725273.0}, {"date": "2025-01-14", "close": 10.88, "volume": 610695.0}, {"date": "2025-01-15", "close": 11.46, "volume": 466295.0}, {"date": "2025-01-16", "close": 11.79, "volume": 629775.0}, {"date": "2025-01-17", "close": 12.01, "volume": 1156623.0}, {"date": "2025-01-21", "close": 13.2, "volume": 987138.0}, {"date": "2025-01-22", "close": 15.22, "volume": 2790444.0}, {"date": "2025-01-23", "close": 16.23, "volume": 1361317.0}, {"date": "2025-01-24", "close": 16.54, "volume": 2133322.0}, {"date": "2025-01-27", "close": 12.79, "volume": 3218865.0}, {"date": "2025-01-28", "close": 12.74, "volume": 1758682.0}, {"date": "2025-01-29", "close": 12.02, "volume": 1096889.0}, {"date": "2025-01-30", "close": 13.45, "volume": 1355568.0}, {"date": "2025-01-31", "close": 14.41, "volume": 1664331.0}, {"date": "2025-02-03", "close": 13.93, "volume": 1600799.0}, {"date": "2025-02-04", "close": 15.11, "volume": 1042961.0}, {"date": "2025-02-05", "close": 15.43, "volume": 994015.0}, {"date": "2025-02-06", "close": 14.85, "volume": 783156.0}, {"date": "2025-02-07", "close": 14.92, "volume": 912380.0}, {"date": "2025-02-10", "close": 14.05, "volume": 967788.0}, {"date": "2025-02-11", "close": 13.65, "volume": 678908.0}, {"date": "2025-02-12", "close": 14.76, "volume": 980316.0}, {"date": "2025-02-13", "close": 14.23, "volume": 786775.0}, {"date": "2025-02-14", "close": 15.74, "volume": 2398488.0}, {"date": "2025-02-18", "close": 15.44, "volume": 1164520.0}, {"date": "2025-02-19", "close": 15.14, "volume": 993592.0}, {"date": "2025-02-20", "close": 13.92, "volume": 1146703.0}, {"date": "2025-02-21", "close": 13.17, "volume": 1559839.0}, {"date": "2025-02-24", "close": 12.3, "volume": 1372755.0}, {"date": "2025-02-25", "close": 10.96, "volume": 2045597.0}, {"date": "2025-02-26", "close": 11.31, "volume": 1233120.0}, {"date": "2025-02-27", "close": 10.71, "volume": 953267.0}, {"date": "2025-02-28", "close": 10.89, "volume": 1744887.0}, {"date": "2025-03-03", "close": 9.22, "volume": 1717331.0}, {"date": "2025-03-04", "close": 9.725, "volume": 1405562.0}, {"date": "2025-03-05", "close": 9.79, "volume": 827209.0}, {"date": "2025-03-06", "close": 8.79, "volume": 1030284.0}, {"date": "2025-03-07", "close": 9.5, "volume": 1114184.0}, {"date": "2025-03-10", "close": 8.6, "volume": 1368199.0}, {"date": "2025-03-11", "close": 9.25, "volume": 1071248.0}, {"date": "2025-03-12", "close": 9.62, "volume": 633716.0}, {"date": "2025-03-13", "close": 9.01, "volume": 498753.0}, {"date": "2025-03-14", "close": 9.65, "volume": 553712.0}, {"date": "2025-03-17", "close": 9.37, "volume": 610891.0}, {"date": "2025-03-18", "close": 8.75, "volume": 636974.0}, {"date": "2025-03-19", "close": 9.18, "volume": 620892.0}, {"date": "2025-03-20", "close": 9.1, "volume": 718916.0}, {"date": "2025-03-21", "close": 9.38, "volume": 849506.0}, {"date": "2025-03-24", "close": 10.15, "volume": 759036.0}, {"date": "2025-03-25", "close": 10.15, "volume": 631891.0}, {"date": "2025-03-26", "close": 9.35, "volume": 582792.0}, {"date": "2025-03-27", "close": 8.51, "volume": 2001530.0}, {"date": "2025-03-28", "close": 8.25, "volume": 1675978.0}, {"date": "2025-03-31", "close": 7.85, "volume": 1795519.0}, {"date": "2025-04-01", "close": 7.39, "volume": 1069339.0}, {"date": "2025-04-02", "close": 7.67, "volume": 734367.0}, {"date": "2025-04-03", "close": 6.69, "volume": 1293168.0}, {"date": "2025-04-04", "close": 6.24, "volume": 1133712.0}, {"date": "2025-04-07", "close": 6.78, "volume": 1263608.0}, {"date": "2025-04-08", "close": 6.52, "volume": 663899.0}, {"date": "2025-04-09", "close": 7.56, "volume": 1139126.0}, {"date": "2025-04-10", "close": 6.97, "volume": 524874.0}, {"date": "2025-04-11", "close": 7.06, "volume": 460933.0}, {"date": "2025-04-14", "close": 7.34, "volume": 488067.0}, {"date": "2025-04-15", "close": 7.54, "volume": 700010.0}, {"date": "2025-04-16", "close": 7.07, "volume": 499953.0}, {"date": "2025-04-17", "close": 7.38, "volume": 330123.0}, {"date": "2025-04-21", "close": 6.71, "volume": 526628.0}, {"date": "2025-04-22", "close": 6.72, "volume": 737306.0}, {"date": "2025-04-23", "close": 7.35, "volume": 823541.0}, {"date": "2025-04-24", "close": 7.49, "volume": 417146.0}, {"date": "2025-04-25", "close": 7.53, "volume": 434267.0}, {"date": "2025-04-28", "close": 7.3, "volume": 486798.0}, {"date": "2025-04-29", "close": 7.27, "volume": 378361.0}, {"date": "2025-04-30", "close": 6.84, "volume": 591289.0}, {"date": "2025-05-01", "close": 7.53, "volume": 626246.0}, {"date": "2025-05-02", "close": 7.61, "volume": 1526490.0}, {"date": "2025-05-05", "close": 6.87, "volume": 1150967.0}, {"date": "2025-05-06", "close": 7.15, "volume": 692883.0}, {"date": "2025-05-07", "close": 6.95, "volume": 755224.0}, {"date": "2025-05-08", "close": 7.36, "volume": 755352.0}, {"date": "2025-05-09", "close": 7.33, "volume": 570490.0}, {"date": "2025-05-12", "close": 8.225, "volume": 1035880.0}, {"date": "2025-05-13", "close": 9.07, "volume": 1468602.0}, {"date": "2025-05-14", "close": 9.05, "volume": 1047247.0}, {"date": "2025-05-15", "close": 8.87, "volume": 4603306.0}, {"date": "2025-05-16", "close": 15.44, "volume": 29157870.0}, {"date": "2025-05-19", "close": 13.96, "volume": 4679949.0}, {"date": "2025-05-20", "close": 11.7, "volume": 5238372.0}, {"date": "2025-05-21", "close": 11.34, "volume": 3933698.0}, {"date": "2025-05-22", "close": 12.25, "volume": 2139033.0}, {"date": "2025-05-23", "close": 13.18, "volume": 2291325.0}, {"date": "2025-05-27", "close": 12.81, "volume": 1875355.0}, {"date": "2025-05-28", "close": 12.74, "volume": 1646700.0}, {"date": "2025-05-29", "close": 12.24, "volume": 1856184.0}, {"date": "2025-05-30", "close": 14.44, "volume": 5051357.0}, {"date": "2025-06-02", "close": 14.46, "volume": 2262484.0}, {"date": "2025-06-03", "close": 15.14, "volume": 2093623.0}, {"date": "2025-06-04", "close": 17.17, "volume": 4650034.0}, {"date": "2025-06-05", "close": 16.94, "volume": 3104977.0}, {"date": "2025-06-06", "close": 19.84, "volume": 5150610.0}, {"date": "2025-06-09", "close": 20.81, "volume": 3213242.0}, {"date": "2025-06-10", "close": 20.42, "volume": 2619684.0}, {"date": "2025-06-11", "close": 20.44, "volume": 1760558.0}, {"date": "2025-06-12", "close": 20.46, "volume": 1731454.0}, {"date": "2025-06-13", "close": 18.39, "volume": 2730277.0}, {"date": "2025-06-16", "close": 21.6, "volume": 2789509.0}, {"date": "2025-06-17", "close": 21.79, "volume": 1749811.0}, {"date": "2025-06-18", "close": 23.765, "volume": 2887793.0}, {"date": "2025-06-20", "close": 25.61, "volume": 4172417.0}, {"date": "2025-06-23", "close": 26.96, "volume": 3247445.0}, {"date": "2025-06-24", "close": 28.475, "volume": 2826360.0}, {"date": "2025-06-25", "close": 27.17, "volume": 2511247.0}, {"date": "2025-06-26", "close": 31.1, "volume": 3372940.0}, {"date": "2025-06-27", "close": 30.25, "volume": 5074821.0}, {"date": "2025-06-30", "close": 28.83, "volume": 3126346.0}, {"date": "2025-07-01", "close": 26.61, "volume": 2777249.0}, {"date": "2025-07-02", "close": 28.3, "volume": 1975584.0}, {"date": "2025-07-03", "close": 28.09, "volume": 1555181.0}, {"date": "2025-07-07", "close": 28.96, "volume": 2287556.0}, {"date": "2025-07-08", "close": 26.74, "volume": 2604367.0}, {"date": "2025-07-09", "close": 24.59, "volume": 2796324.0}, {"date": "2025-07-10", "close": 22.92, "volume": 3366671.0}, {"date": "2025-07-11", "close": 20.505, "volume": 2645999.0}, {"date": "2025-07-14", "close": 21.315, "volume": 2490211.0}, {"date": "2025-07-15", "close": 20.58, "volume": 2107527.0}, {"date": "2025-07-16", "close": 22.12, "volume": 1578490.0}, {"date": "2025-07-17", "close": 21.54, "volume": 2595679.0}, {"date": "2025-07-18", "close": 23.18, "volume": 1937138.0}, {"date": "2025-07-21", "close": 25.26, "volume": 4092545.0}, {"date": "2025-07-22", "close": 25.4, "volume": 2550377.0}, {"date": "2025-07-23", "close": 25.84, "volume": 2460284.0}, {"date": "2025-07-24", "close": 26.95, "volume": 2502452.0}, {"date": "2025-07-25", "close": 28.95, "volume": 3216335.0}, {"date": "2025-07-28", "close": 27.26, "volume": 2648492.0}, {"date": "2025-07-29", "close": 23.69, "volume": 3882934.0}, {"date": "2025-07-30", "close": 25.11, "volume": 2079255.0}, {"date": "2025-07-31", "close": 27.2, "volume": 3182070.0}, {"date": "2025-08-01", "close": 27.09, "volume": 2831628.0}, {"date": "2025-08-04", "close": 29.26, "volume": 2349497.0}, {"date": "2025-08-05", "close": 28.97, "volume": 2964701.0}, {"date": "2025-08-06", "close": 28.75, "volume": 4872888.0}, {"date": "2025-08-07", "close": 22.11, "volume": 7002933.0}, {"date": "2025-08-08", "close": 20.15, "volume": 4188509.0}, {"date": "2025-08-11", "close": 18.825, "volume": 3021684.0}, {"date": "2025-08-12", "close": 18.6, "volume": 5587747.0}, {"date": "2025-08-13", "close": 17.85, "volume": 4497260.0}, {"date": "2025-08-14", "close": 17.62, "volume": 3140336.0}, {"date": "2025-08-15", "close": 16.14, "volume": 3763378.0}, {"date": "2025-08-18", "close": 15.24, "volume": 3538361.0}, {"date": "2025-08-19", "close": 14.65, "volume": 2762758.0}, {"date": "2025-08-20", "close": 15.5, "volume": 3382110.0}, {"date": "2025-08-21", "close": 15.07, "volume": 2161988.0}, {"date": "2025-08-22", "close": 15.4, "volume": 2704932.0}, {"date": "2025-08-25", "close": 14.87, "volume": 1710175.0}, {"date": "2025-08-26", "close": 16.0, "volume": 2468198.0}, {"date": "2025-08-27", "close": 15.6, "volume": 2431329.0}, {"date": "2025-08-28", "close": 15.43, "volume": 2713691.0}, {"date": "2025-08-29", "close": 13.925, "volume": 4273894.0}, {"date": "2025-09-02", "close": 13.04, "volume": 3280227.0}, {"date": "2025-09-03", "close": 12.38, "volume": 2244930.0}, {"date": "2025-09-04", "close": 12.94, "volume": 2743849.0}, {"date": "2025-09-05", "close": 13.71, "volume": 2664815.0}, {"date": "2025-09-08", "close": 13.53, "volume": 1704172.0}, {"date": "2025-09-09", "close": 14.4, "volume": 2480283.0}, {"date": "2025-09-10", "close": 15.96, "volume": 4393295.0}, {"date": "2025-09-11", "close": 15.69, "volume": 2186869.0}, {"date": "2025-09-12", "close": 15.75, "volume": 1977333.0}, {"date": "2025-09-15", "close": 16.0, "volume": 2951594.0}, {"date": "2025-09-16", "close": 14.4, "volume": 3133218.0}, {"date": "2025-09-17", "close": 15.19, "volume": 2900591.0}, {"date": "2025-09-18", "close": 15.18, "volume": 2301296.0}, {"date": "2025-09-19", "close": 15.91, "volume": 3193694.0}, {"date": "2025-09-22", "close": 18.6, "volume": 5797781.0}, {"date": "2025-09-23", "close": 18.35, "volume": 4186009.0}, {"date": "2025-09-24", "close": 17.47, "volume": 2267088.0}, {"date": "2025-09-25", "close": 17.51, "volume": 3581777.0}, {"date": "2025-09-26", "close": 17.66, "volume": 2583472.0}, {"date": "2025-09-29", "close": 18.49, "volume": 2774856.0}, {"date": "2025-09-30", "close": 18.11, "volume": 1975214.0}, {"date": "2025-10-01", "close": 18.76, "volume": 2884013.0}, {"date": "2025-10-02", "close": 18.95, "volume": 1823930.0}, {"date": "2025-10-03", "close": 17.97, "volume": 3494595.0}, {"date": "2025-10-06", "close": 17.96, "volume": 2300514.0}, {"date": "2025-10-07", "close": 19.47, "volume": 4979269.0}, {"date": "2025-10-08", "close": 20.42, "volume": 3132217.0}, {"date": "2025-10-09", "close": 19.88, "volume": 1789064.0}, {"date": "2025-10-10", "close": 17.67, "volume": 3923998.0}, {"date": "2025-10-13", "close": 18.73, "volume": 1875303.0}, {"date": "2025-10-14", "close": 18.35, "volume": 1903249.0}, {"date": "2025-10-15", "close": 18.06, "volume": 2259854.0}, {"date": "2025-10-16", "close": 17.14, "volume": 2176922.0}, {"date": "2025-10-17", "close": 16.2, "volume": 1727222.0}, {"date": "2025-10-20", "close": 16.89, "volume": 1625682.0}, {"date": "2025-10-21", "close": 17.19, "volume": 1525186.0}, {"date": "2025-10-22", "close": 16.23, "volume": 1649355.0}, {"date": "2025-10-23", "close": 17.05, "volume": 1407638.0}, {"date": "2025-10-24", "close": 18.23, "volume": 1639011.0}, {"date": "2025-10-27", "close": 18.26, "volume": 1067719.0}, {"date": "2025-10-28", "close": 17.8, "volume": 1119803.0}, {"date": "2025-10-29", "close": 17.64, "volume": 1003337.0}, {"date": "2025-10-30", "close": 18.0, "volume": 1578366.0}, {"date": "2025-10-31", "close": 20.26, "volume": 2841636.0}, {"date": "2025-11-03", "close": 19.31, "volume": 2057902.0}, {"date": "2025-11-04", "close": 18.12, "volume": 1730610.0}, {"date": "2025-11-05", "close": 17.61, "volume": 1703481.0}, {"date": "2025-11-06", "close": 16.33, "volume": 1471563.0}, {"date": "2025-11-07", "close": 16.61, "volume": 1219520.0}, {"date": "2025-11-10", "close": 16.98, "volume": 1186497.0}, {"date": "2025-11-11", "close": 16.11, "volume": 1022223.0}, {"date": "2025-11-12", "close": 16.16, "volume": 1223261.0}, {"date": "2025-11-13", "close": 15.25, "volume": 5191556.0}, {"date": "2025-11-14", "close": 8.64, "volume": 9200470.0}, {"date": "2025-11-17", "close": 8.05, "volume": 3890132.0}, {"date": "2025-11-18", "close": 7.93, "volume": 2043333.0}, {"date": "2025-11-19", "close": 7.56, "volume": 2097305.0}, {"date": "2025-11-20", "close": 7.75, "volume": 2940904.0}, {"date": "2025-11-21", "close": 7.75, "volume": 1647522.0}, {"date": "2025-11-24", "close": 8.05, "volume": 1401358.0}, {"date": "2025-11-25", "close": 8.29, "volume": 1245508.0}, {"date": "2025-11-26", "close": 9.4, "volume": 2291262.0}, {"date": "2025-11-28", "close": 9.63, "volume": 1144419.0}, {"date": "2025-12-01", "close": 9.13, "volume": 1219044.0}, {"date": "2025-12-02", "close": 8.9, "volume": 1126179.0}, {"date": "2025-12-03", "close": 9.1, "volume": 1193279.0}, {"date": "2025-12-04", "close": 9.46, "volume": 1373865.0}, {"date": "2025-12-05", "close": 8.63, "volume": 1676581.0}, {"date": "2025-12-08", "close": 8.79, "volume": 876091.0}, {"date": "2025-12-09", "close": 8.74, "volume": 1043133.0}, {"date": "2025-12-10", "close": 8.47, "volume": 995044.0}, {"date": "2025-12-11", "close": 8.3, "volume": 915628.0}, {"date": "2025-12-12", "close": 7.58, "volume": 1733962.0}, {"date": "2025-12-15", "close": 7.14, "volume": 1241972.0}, {"date": "2025-12-16", "close": 7.48, "volume": 837532.0}, {"date": "2025-12-17", "close": 6.97, "volume": 992363.0}, {"date": "2025-12-18", "close": 7.29, "volume": 922000.0}, {"date": "2025-12-19", "close": 7.55, "volume": 1204467.0}, {"date": "2025-12-22", "close": 7.75, "volume": 789787.0}, {"date": "2025-12-23", "close": 7.54, "volume": 761585.0}, {"date": "2025-12-24", "close": 7.46, "volume": 461604.0}, {"date": "2025-12-26", "close": 7.11, "volume": 789353.0}, {"date": "2025-12-29", "close": 6.92, "volume": 1146308.0}, {"date": "2025-12-30", "close": 6.98, "volume": 1223119.0}, {"date": "2025-12-31", "close": 7.07, "volume": 1563969.0}, {"date": "2026-01-02", "close": 7.69, "volume": 1211110.0}, {"date": "2026-01-05", "close": 8.19, "volume": 1330423.0}, {"date": "2026-01-06", "close": 8.78, "volume": 1358708.0}, {"date": "2026-01-07", "close": 8.3, "volume": 1164814.0}, {"date": "2026-01-08", "close": 8.58, "volume": 1022402.0}, {"date": "2026-01-09", "close": 8.53, "volume": 749601.0}, {"date": "2026-01-12", "close": 9.26, "volume": 972682.0}, {"date": "2026-01-13", "close": 9.57, "volume": 1791207.0}, {"date": "2026-01-14", "close": 10.57, "volume": 2944559.0}, {"date": "2026-01-15", "close": 11.16, "volume": 1829127.0}, {"date": "2026-01-16", "close": 12.05, "volume": 2724069.0}, {"date": "2026-01-20", "close": 11.12, "volume": 2124913.0}, {"date": "2026-01-21", "close": 11.42, "volume": 2238129.0}, {"date": "2026-01-22", "close": 11.17, "volume": 1185424.0}, {"date": "2026-01-23", "close": 11.2, "volume": 1275798.0}, {"date": "2026-01-26", "close": 10.31, "volume": 1082864.0}, {"date": "2026-01-27", "close": 10.83, "volume": 922068.0}, {"date": "2026-01-28", "close": 10.47, "volume": 837894.0}, {"date": "2026-01-29", "close": 10.57, "volume": 1133377.0}, {"date": "2026-01-30", "close": 10.2, "volume": 1182588.0}, {"date": "2026-02-02", "close": 10.1, "volume": 862259.0}, {"date": "2026-02-03", "close": 9.57, "volume": 1204648.0}, {"date": "2026-02-04", "close": 8.79, "volume": 1096498.0}, {"date": "2026-02-05", "close": 7.78, "volume": 842686.0}, {"date": "2026-02-06", "close": 9.08, "volume": 1038454.0}, {"date": "2026-02-09", "close": 9.17, "volume": 674690.0}, {"date": "2026-02-10", "close": 8.56, "volume": 650792.0}, {"date": "2026-02-11", "close": 8.55, "volume": 662850.0}, {"date": "2026-02-12", "close": 8.01, "volume": 778504.0}, {"date": "2026-02-13", "close": 8.14, "volume": 527832.0}, {"date": "2026-02-17", "close": 7.94, "volume": 541350.0}, {"date": "2026-02-18", "close": 8.05, "volume": 415898.0}, {"date": "2026-02-19", "close": 7.99, "volume": 554719.0}, {"date": "2026-02-20", "close": 7.79, "volume": 724221.0}, {"date": "2026-02-23", "close": 7.56, "volume": 596131.0}, {"date": "2026-02-24", "close": 8.45, "volume": 939904.0}, {"date": "2026-02-25", "close": 8.64, "volume": 721730.0}, {"date": "2026-02-26", "close": 8.86, "volume": 699121.0}, {"date": "2026-02-27", "close": 10.33, "volume": 2594968.0}, {"date": "2026-03-02", "close": 10.04, "volume": 1229322.0}, {"date": "2026-03-03", "close": 9.79, "volume": 776688.0}, {"date": "2026-03-04", "close": 9.96, "volume": 726766.0}, {"date": "2026-03-05", "close": 9.5, "volume": 633185.0}, {"date": "2026-03-06", "close": 9.06, "volume": 463823.0}, {"date": "2026-03-09", "close": 9.99, "volume": 929359.0}, {"date": "2026-03-10", "close": 11.05, "volume": 2439407.0}, {"date": "2026-03-11", "close": 11.94, "volume": 13513290.0}, {"date": "2026-03-12", "close": 12.73, "volume": 4274088.0}, {"date": "2026-03-13", "close": 11.95, "volume": 1904252.0}, {"date": "2026-03-16", "close": 12.12, "volume": 1723784.0}, {"date": "2026-03-17", "close": 11.72, "volume": 1247050.0}, {"date": "2026-03-18", "close": 10.87, "volume": 1555996.0}, {"date": "2026-03-19", "close": 10.91, "volume": 1184903.0}, {"date": "2026-03-20", "close": 10.95, "volume": 2560918.0}, {"date": "2026-03-23", "close": 12.4, "volume": 2060410.0}, {"date": "2026-03-24", "close": 12.98, "volume": 1813246.0}, {"date": "2026-03-25", "close": 13.34, "volume": 2007824.0}, {"date": "2026-03-26", "close": 12.72, "volume": 1390615.0}, {"date": "2026-03-27", "close": 11.7, "volume": 1122027.0}, {"date": "2026-03-30", "close": 11.82, "volume": 1978923.0}, {"date": "2026-03-31", "close": 13.01, "volume": 1351359.0}, {"date": "2026-04-01", "close": 13.95, "volume": 1890389.0}, {"date": "2026-04-02", "close": 13.32, "volume": 1516160.0}, {"date": "2026-04-06", "close": 13.05, "volume": 986438.0}, {"date": "2026-04-07", "close": 12.85, "volume": 1119066.0}, {"date": "2026-04-08", "close": 13.3, "volume": 1550810.0}, {"date": "2026-04-09", "close": 13.12, "volume": 927458.0}, {"date": "2026-04-10", "close": 12.42, "volume": 1425473.0}, {"date": "2026-04-13", "close": 14.84, "volume": 3052927.0}, {"date": "2026-04-14", "close": 14.48, "volume": 2415976.0}, {"date": "2026-04-15", "close": 14.19, "volume": 1251048.0}, {"date": "2026-04-16", "close": 14.97, "volume": 1884703.0}, {"date": "2026-04-17", "close": 14.91, "volume": 1891330.0}, {"date": "2026-04-20", "close": 14.64, "volume": 1357026.0}, {"date": "2026-04-21", "close": 14.48, "volume": 1500904.0}, {"date": "2026-04-22", "close": 16.67, "volume": 2625212.0}, {"date": "2026-04-23", "close": 15.8, "volume": 1718620.0}, {"date": "2026-04-24", "close": 15.75, "volume": 1343565.0}, {"date": "2026-04-27", "close": 15.09, "volume": 1747706.0}, {"date": "2026-04-28", "close": 15.21, "volume": 1146587.0}, {"date": "2026-04-29", "close": 14.19, "volume": 835956.0}, {"date": "2026-04-30", "close": 15.32, "volume": 1249998.0}, {"date": "2026-05-01", "close": 14.99, "volume": 789781.0}, {"date": "2026-05-04", "close": 14.56, "volume": 1252337.0}, {"date": "2026-05-05", "close": 15.9, "volume": 1527776.0}, {"date": "2026-05-06", "close": 17.09, "volume": 1682940.0}, {"date": "2026-05-07", "close": 15.84, "volume": 2679254.0}, {"date": "2026-05-08", "close": 12.02, "volume": 5796170.0}, {"date": "2026-05-11", "close": 12.2, "volume": 2724048.0}, {"date": "2026-05-12", "close": 11.63, "volume": 1839442.0}, {"date": "2026-05-13", "close": 11.58, "volume": 1273487.0}, {"date": "2026-05-14", "close": 11.32, "volume": 1166605.0}, {"date": "2026-05-15", "close": 11.12, "volume": 971351.0}, {"date": "2026-05-18", "close": 10.69, "volume": 1021914.0}, {"date": "2026-05-19", "close": 10.98, "volume": 803927.0}, {"date": "2026-05-20", "close": 11.13, "volume": 828595.0}, {"date": "2026-05-21", "close": 11.59, "volume": 793857.0}, {"date": "2026-05-22", "close": 12.01, "volume": 1302913.0}, {"date": "2026-05-26", "close": 12.98, "volume": 1907573.0}, {"date": "2026-05-27", "close": 12.54, "volume": 1312260.0}, {"date": "2026-05-28", "close": 13.54, "volume": 1634210.0}, {"date": "2026-05-29", "close": 16.48, "volume": 8228596.0}, {"date": "2026-06-01", "close": 15.66, "volume": 2329626.0}, {"date": "2026-06-02", "close": 15.09, "volume": 2216637.0}, {"date": "2026-06-03", "close": 13.93, "volume": 1585855.0}, {"date": "2026-06-04", "close": 14.49, "volume": 1140262.0}, {"date": "2026-06-05", "close": 13.38, "volume": 1045948.0}, {"date": "2026-06-08", "close": 13.33, "volume": 896849.0}, {"date": "2026-06-09", "close": 12.43, "volume": 1235673.0}, {"date": "2026-06-10", "close": 11.85, "volume": 789277.0}, {"date": "2026-06-11", "close": 12.26, "volume": 1014592.0}, {"date": "2026-06-12", "close": 12.78, "volume": 850615.0}, {"date": "2026-06-15", "close": 13.42, "volume": 1050597.0}, {"date": "2026-06-16", "close": 12.4, "volume": 1020644.0}, {"date": "2026-06-17", "close": 12.85, "volume": 845836.0}, {"date": "2026-06-18", "close": 13.56, "volume": 981381.0}, {"date": "2026-06-22", "close": 13.3, "volume": 742285.0}, {"date": "2026-06-23", "close": 12.72, "volume": 627397.0}, {"date": "2026-06-24", "close": 12.0, "volume": 754855.0}, {"date": "2026-06-25", "close": 11.65, "volume": 801607.0}, {"date": "2026-06-26", "close": 11.32, "volume": 2438870.0}, {"date": "2026-06-29", "close": 12.0, "volume": 1057053.0}, {"date": "2026-06-30", "close": 12.3, "volume": 571050.0}, {"date": "2026-07-01", "close": 11.78, "volume": 574652.0}, {"date": "2026-07-02", "close": 11.21, "volume": 799207.0}, {"date": "2026-07-06", "close": 11.67, "volume": 572815.0}, {"date": "2026-07-07", "close": 11.18, "volume": 570336.0}, {"date": "2026-07-08", "close": 11.37, "volume": 594533.0}, {"date": "2026-07-09", "close": 11.43, "volume": 372067.0}, {"date": "2026-07-10", "close": 11.44, "volume": 470289.0}, {"date": "2026-07-13", "close": 11.21, "volume": 668387.0}, {"date": "2026-07-14", "close": 10.83, "volume": 763263.0}, {"date": "2026-07-15", "close": 10.63, "volume": 843808.0}, {"date": "2026-07-16", "close": 9.86, "volume": 1261268.0}, {"date": "2026-07-17", "close": 9.76, "volume": 520684.0}, {"date": "2026-07-20", "close": 9.08, "volume": 1364501.0}, {"date": "2026-07-21", "close": 9.81, "volume": 820121.0}, {"date": "2026-07-22", "close": 10.15, "volume": 985256.0}, {"date": "2026-07-23", "close": 10.47, "volume": 504834.0}, {"date": "2026-07-24", "close": 9.7, "volume": 483364.0}, {"date": "2026-07-27", "close": 9.82, "volume": 532063.0}, {"date": "2026-07-28", "close": 9.24, "volume": 460472.0}, {"date": "2026-07-29", "close": 8.66, "volume": 678146.0}, {"date": "2026-07-30", "close": 9.74, "volume": 549954.0}, {"date": "2026-07-31", "close": 9.92, "volume": 591282.0}, {"date": "2026-08-03", "close": 10.72, "volume": 1100711.0}, {"date": "2026-08-04", "close": 11.17, "volume": 890988.0}, {"date": "2026-08-05", "close": 11.16, "volume": 436673.0}, {"date": "2026-08-06", "close": 10.75, "volume": 382976.0}, {"date": "2026-08-07", "close": 11.26, "volume": 413161.0}, {"date": "2026-08-10", "close": 11.59, "volume": 539960.0}, {"date": "2026-08-11", "close": 11.4, "volume": 579782.0}, {"date": "2026-08-12", "close": 12.11, "volume": 758552.0}, {"date": "2026-08-13", "close": 11.96, "volume": 2819569.0}, {"date": "2026-08-14", "close": 9.68, "volume": 3273682.0}, {"date": "2026-08-17", "close": 9.48, "volume": 1544439.0}, {"date": "2026-08-18", "close": 9.44, "volume": 1088979.0}, {"date": "2026-08-19", "close": 9.14, "volume": 1066879.0}, {"date": "2026-08-20", "close": 8.79, "volume": 1055799.0}, {"date": "2026-08-21", "close": 8.75, "volume": 674928.0}, {"date": "2026-08-24", "close": 8.38, "volume": 711544.0}, {"date": "2026-08-25", "close": 8.52, "volume": 638135.0}, {"date": "2026-08-26", "close": 8.51, "volume": 657291.0}, {"date": "2026-08-27", "close": 8.43, "volume": 758960.0}, {"date": "2026-08-28", "close": 8.15, "volume": 712193.0}, {"date": "2026-08-31", "close": 7.87, "volume": 700714.0}, {"date": "2026-09-01", "close": 7.86, "volume": 917517.0}, {"date": "2026-09-02", "close": 7.82, "volume": 938503.0}, {"date": "2026-09-03", "close": 8.1, "volume": 817184.0}, {"date": "2026-09-04", "close": 8.42, "volume": 893348.0}, {"date": "2026-09-08", "close": 8.66, "volume": 613771.0}, {"date": "2026-09-09", "close": 8.33, "volume": 463594.0}, {"date": "2026-09-10", "close": 8.92, "volume": 2916927.0}, {"date": "2026-09-11", "close": 8.93, "volume": 842011.0}, {"date": "2026-09-14", "close": 8.45, "volume": 744219.0}, {"date": "2026-09-15", "close": 8.16, "volume": 662743.0}, {"date": "2026-09-16", "close": 8.35, "volume": 463218.0}, {"date": "2026-09-17", "close": 8.62, "volume": 608394.0}, {"date": "2026-09-18", "close": 8.46, "volume": 548139.0}, {"date": "2026-09-21", "close": 8.77, "volume": 763865.0}, {"date": "2026-09-22", "close": 9.3, "volume": 688019.0}, {"date": "2026-09-23", "close": 9.28, "volume": 885191.0}], "refreshing": true}