{"ticker": "UAMY", "overview": {"cik": "101538", "ticker": "UAMY", "name": "UNITED STATES ANTIMONY CORP", "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "sic": "3330", "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104644", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104378", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103998", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103384", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100539", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098593", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097708", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000091", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000538", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094130", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000550", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092049", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074161", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001104659-26-071114", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071104", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070202", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-039705", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-062829", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062742", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000869178-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061217", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061193", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-055951", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 298685.0, "sell_n": 0, "sell_sum": 0, "net": 298685.0, "insiders": 4, "first_date": "2026-08-28", "last_date": "2026-09-01"}, "metrics": {"ticker": "UAMY", "has_prices": true, "as_of": "2026-10-08", "last": 3.72, "prev_close": 3.86, "change": -0.13999999999999968, "change_pct": -0.03626943005181339, "session_volume": 6491765.0, "vwap_5": 3.8880869008026004, "vwap_20": 4.377688271969196, "vwap_60": 5.124172581727659, "vwap_250": 8.7188260147134, "high_52w": 12.61, "low_52w": 3.72, "avg_volume_20": 4833944.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-104644", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Lloyd Bardswich", "who_key": "Bardswich Lloyd", "role": "Dir, EVP & Chief Mining Eng, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 92700.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UAMY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1399729/000110465926104644/0001104659-26-104644-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001104659-26-104378", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Joseph A. Carrabba", "who_key": "Carrabba Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100536.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying UAMY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1328270/000110465926104378/0001104659-26-104378-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001104659-26-103998", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Blaise A. Aguirre", "who_key": "Aguirre Blaise A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7049.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "The boardroom is buying: $7K of UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533482/000110465926103998/0001104659-26-103998-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001104659-26-103384", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Gary C. Evans", "who_key": "EVANS GARY C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98400.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "Chief exec picks up $98K of UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1191410/000110465926103384/0001104659-26-103384-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "13DG-0000080255-26-000538", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 6.8% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000538-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000869178-26-000091", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "United States Antimony Corp", "who_key": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UNITED STATES ANTIMONY CORP moves to a 5.8% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/101538/0000869178-26-000091-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000093751-26-000550", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "STATE STREET CORP takes a 7.7% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000550-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000869178-26-000053", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "United States Antimony Corp", "who_key": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UNITED STATES ANTIMONY CORP takes a 7.23% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/101538/0000869178-26-000053-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002012383-26-001766", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in UAMY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001766-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "13DG-0000102909-26-002502", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "United States Antimony Corp", "who_key": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UNITED STATES ANTIMONY CORP adjusts its stake in UAMY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101538/0000102909-26-002502-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [{"id": "0001104659-26-104378", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Joseph A. Carrabba", "who_key": "Carrabba Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100536.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "The whole bench is buying UAMY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1328270/000110465926104378/0001104659-26-104378-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001104659-26-104644", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Lloyd Bardswich", "who_key": "Bardswich Lloyd", "role": "Dir, EVP & Chief Mining Eng, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 92700.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UAMY draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1399729/000110465926104644/0001104659-26-104644-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}, {"id": "0001104659-26-103998", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Blaise A. Aguirre", "who_key": "Aguirre Blaise A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7049.0, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "The boardroom is buying: $7K of UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1533482/000110465926103998/0001104659-26-103998-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001104659-26-103384", "src": "INSIDERS", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Gary C. Evans", "who_key": "EVANS GARY C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98400.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "Chief exec picks up $98K of UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/1191410/000110465926103384/0001104659-26-103384-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}], "institutional": [{"id": "13DG-0000080255-26-000538", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 6.8% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000538-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000869178-26-000091", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "United States Antimony Corp", "who_key": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UNITED STATES ANTIMONY CORP moves to a 5.8% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/101538/0000869178-26-000091-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000093751-26-000550", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "STATE STREET CORP takes a 7.7% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000550-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000869178-26-000053", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "United States Antimony Corp", "who_key": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UNITED STATES ANTIMONY CORP takes a 7.23% passive stake in UAMY", "source_url": "https://www.sec.gov/Archives/edgar/data/101538/0000869178-26-000053-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002012383-26-001766", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in UAMY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001766-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "13DG-0000102909-26-002502", "src": "13DG", "ticker": "UAMY", "cik": "101538", "company": "UNITED STATES ANTIMONY CORP", "company_raw": "UNITED STATES ANTIMONY CORP", "who": "United States Antimony Corp", "who_key": "UNITED STATES ANTIMONY CORP", "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": "Primary Smelting & Refining of Nonferrous Metals", "country": "United States", "headline": "UNITED STATES ANTIMONY CORP adjusts its stake in UAMY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101538/0000102909-26-002502-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United States Antimony Corporation Common Stock", "new_value": "UNITED STATES ANTIMONY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000101538", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000101538", "applied": 1, "detected_at": "2026-10-28T09:29:06.123850"}]}, "key_people": [{"who": "Joseph A. Carrabba", "who_key": "Carrabba Joseph A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100536.0, "sold": 0, "net": 100536.0, "trades": 1, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 100536.0, "date": "2026-09-01", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1328270/000110465926104378/0001104659-26-104378-index.htm"}], "latest": {"action": "BUY", "amount": 100536.0, "date": "2026-09-01", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1328270/000110465926104378/0001104659-26-104378-index.htm"}}, {"who": "Gary C. Evans", "who_key": "EVANS GARY C", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 98400.0, "sold": 0, "net": 98400.0, "trades": 1, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 98400.0, "date": "2026-08-28", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1191410/000110465926103384/0001104659-26-103384-index.htm"}], "latest": {"action": "BUY", "amount": 98400.0, "date": "2026-08-28", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1191410/000110465926103384/0001104659-26-103384-index.htm"}}, {"who": "Lloyd Bardswich", "who_key": "Bardswich Lloyd", "role": "Dir, EVP & Chief Mining Eng, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 92700.0, "sold": 0, "net": 92700.0, "trades": 1, "top_score": 42.7, "lean": "buying", "history": [{"action": "BUY", "amount": 92700.0, "date": "2026-09-01", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1399729/000110465926104644/0001104659-26-104644-index.htm"}], "latest": {"action": "BUY", "amount": 92700.0, "date": "2026-09-01", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1399729/000110465926104644/0001104659-26-104644-index.htm"}}, {"who": "Blaise A. Aguirre", "who_key": "Aguirre Blaise A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7049.0, "sold": 0, "net": 7049.0, "trades": 1, "top_score": 25.9, "lean": "buying", "history": [{"action": "BUY", "amount": 7049.0, "date": "2026-08-31", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1533482/000110465926103998/0001104659-26-103998-index.htm"}], "latest": {"action": "BUY", "amount": 7049.0, "date": "2026-08-31", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1533482/000110465926103998/0001104659-26-103998-index.htm"}}], "activity": [{"date": "2026-08-28", "net": 98400.0}, {"date": "2026-08-31", "net": 7049.0}, {"date": "2026-09-01", "net": 193236.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104644", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104378", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103998", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-103384", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100539", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098593", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097708", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000091", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000538", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-094130", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-094035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000550", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092049", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075020", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074161", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-08", "title": "Form DEFA14A", "accession": "0001104659-26-071114", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071104", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070202", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001628280-26-039705", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-062829", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062742", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000869178-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061217", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001104659-26-061193", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001104659-26-055951", "price_sensitive": true}], "performance": {"ticker": "UAMY", "has_prices": true, "summary": {"n": 4, "avg": -0.2198464328420508, "win_rate": 0.0, "best": -0.20512820512820504, "worst": -0.2361396303901437, "as_of": "2026-10-08"}, "buys": [{"who": "Carrabba Joseph A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100536.0, "date": "2026-09-01", "score": 40.9, "ref_price": 4.68, "return": -0.20512820512820504}, {"who": "Bardswich Lloyd", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Dir, EVP & Chief Mining Eng, Director", "amount": 92700.0, "date": "2026-09-01", "score": 42.7, "ref_price": 4.68, "return": -0.20512820512820504}, {"who": "Aguirre Blaise A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7049.0, "date": "2026-08-31", "score": 25.9, "ref_price": 4.87, "return": -0.2361396303901437}, {"who": "EVANS GARY C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 98400.0, "date": "2026-08-28", "score": 49.1, "ref_price": 4.85, "return": -0.23298969072164938}]}, "price_series": [{"date": "2016-10-10", "close": 0.41, "volume": 33226.0}, {"date": "2016-10-11", "close": 0.41, "volume": 37781.0}, {"date": "2016-10-12", "close": 0.439, "volume": 8673.0}, {"date": "2016-10-13", "close": 0.43, "volume": 21481.0}, {"date": "2016-10-14", "close": 0.4399, "volume": 17825.0}, {"date": "2016-10-17", "close": 0.42, "volume": 17494.0}, {"date": "2016-10-18", "close": 0.439, "volume": 21092.0}, {"date": "2016-10-19", "close": 0.41, "volume": 54956.0}, {"date": "2016-10-20", "close": 0.4, "volume": 3070.0}, {"date": "2016-10-21", "close": 0.41, "volume": 4145.0}, {"date": "2016-10-24", "close": 0.41, "volume": 82765.0}, {"date": "2016-10-25", "close": 0.405, "volume": 4353.0}, {"date": "2016-10-26", "close": 0.408, "volume": 608.0}, {"date": "2016-10-27", "close": 0.41, "volume": 1140.0}, {"date": "2016-10-28", "close": 0.41, "volume": 3948.0}, {"date": "2016-10-31", "close": 0.41, "volume": 48386.0}, {"date": "2016-11-01", "close": 0.4, "volume": 12715.0}, {"date": "2016-11-02", "close": 0.41, "volume": 2651.0}, {"date": "2016-11-03", "close": 0.41, "volume": 113.0}, {"date": "2016-11-04", "close": 0.3999, "volume": 8825.0}, {"date": "2016-11-07", "close": 0.4099, "volume": 3829.0}, {"date": "2016-11-08", "close": 0.3967, "volume": 22880.0}, {"date": "2016-11-09", "close": 0.41, "volume": 34460.0}, {"date": "2016-11-10", "close": 0.4175, "volume": 42337.0}, {"date": "2016-11-11", "close": 0.42, "volume": 30730.0}, {"date": "2016-11-14", "close": 0.3797, "volume": 38840.0}, {"date": "2016-11-15", "close": 0.3949, "volume": 15231.0}, {"date": "2016-11-16", "close": 0.31, "volume": 252927.0}, {"date": "2016-11-17", "close": 0.2756, "volume": 118827.0}, {"date": "2016-11-18", "close": 0.2898, "volume": 119991.0}, {"date": "2016-11-21", "close": 0.29, "volume": 56722.0}, {"date": "2016-11-22", "close": 0.289, "volume": 32567.0}, {"date": "2016-11-23", "close": 0.2905, "volume": 41640.0}, {"date": "2016-11-25", "close": 0.29, "volume": 36093.0}, {"date": "2016-11-28", "close": 0.3001, "volume": 40743.0}, {"date": "2016-11-29", "close": 0.3, "volume": 9261.0}, {"date": "2016-11-30", "close": 0.2901, "volume": 4886.0}, {"date": "2016-12-01", "close": 0.291, "volume": 49877.0}, {"date": "2016-12-02", "close": 0.285, "volume": 13139.0}, {"date": "2016-12-05", "close": 0.285, "volume": 65054.0}, {"date": "2016-12-06", "close": 0.282, "volume": 82373.0}, {"date": "2016-12-07", "close": 0.28, "volume": 29233.0}, {"date": "2016-12-08", "close": 0.26, "volume": 64483.0}, {"date": "2016-12-09", "close": 0.302, "volume": 108267.0}, {"date": "2016-12-12", "close": 0.3099, "volume": 68096.0}, {"date": "2016-12-13", "close": 0.3499, "volume": 73821.0}, {"date": "2016-12-14", "close": 0.3, "volume": 59439.0}, {"date": "2016-12-15", "close": 0.34, "volume": 94911.0}, {"date": "2016-12-16", "close": 0.3497, "volume": 74278.0}, {"date": "2016-12-19", "close": 0.31, "volume": 144925.0}, {"date": "2016-12-20", "close": 0.298, "volume": 83840.0}, {"date": "2016-12-21", "close": 0.2801, "volume": 24763.0}, {"date": "2016-12-22", "close": 0.3, "volume": 616746.0}, {"date": "2016-12-23", "close": 0.295, "volume": 179895.0}, {"date": "2016-12-27", "close": 0.2678, "volume": 225310.0}, {"date": "2016-12-28", "close": 0.265, "volume": 64985.0}, {"date": "2016-12-29", "close": 0.26, "volume": 139224.0}, {"date": "2016-12-30", "close": 0.251, "volume": 170020.0}, {"date": "2017-01-03", "close": 0.2501, "volume": 19771.0}, {"date": "2017-01-04", "close": 0.2522, "volume": 38000.0}, {"date": "2017-01-05", "close": 0.2599, "volume": 140566.0}, {"date": "2017-01-06", "close": 0.265, "volume": 11716.0}, {"date": "2017-01-09", "close": 0.2729, "volume": 63475.0}, {"date": "2017-01-10", "close": 0.26, "volume": 34772.0}, {"date": "2017-01-11", "close": 0.295, "volume": 156955.0}, {"date": "2017-01-12", "close": 0.3589, "volume": 333438.0}, {"date": "2017-01-13", "close": 0.355, "volume": 52978.0}, {"date": "2017-01-17", "close": 0.3425, "volume": 31746.0}, {"date": "2017-01-18", "close": 0.345, "volume": 23108.0}, {"date": "2017-01-19", "close": 0.35, "volume": 21108.0}, {"date": "2017-01-20", "close": 0.3293, "volume": 21776.0}, {"date": "2017-01-23", "close": 0.34, "volume": 24712.0}, {"date": "2017-01-24", "close": 0.359, "volume": 102257.0}, {"date": "2017-01-25", "close": 0.35, "volume": 74414.0}, {"date": "2017-01-26", "close": 0.364, "volume": 87535.0}, {"date": "2017-01-27", "close": 0.3576, "volume": 36757.0}, {"date": "2017-01-30", "close": 0.34, "volume": 74388.0}, {"date": "2017-01-31", "close": 0.349, "volume": 18525.0}, {"date": "2017-02-01", "close": 0.3496, "volume": 155209.0}, {"date": "2017-02-02", "close": 0.405, "volume": 249265.0}, {"date": "2017-02-03", "close": 0.4351, "volume": 176420.0}, {"date": "2017-02-06", "close": 0.4199, "volume": 58613.0}, {"date": "2017-02-07", "close": 0.42, "volume": 37721.0}, {"date": "2017-02-08", "close": 0.44, "volume": 23645.0}, {"date": "2017-02-09", "close": 0.45, "volume": 41819.0}, {"date": "2017-02-10", "close": 0.45, "volume": 36983.0}, {"date": "2017-02-13", "close": 0.45, "volume": 28905.0}, {"date": "2017-02-14", "close": 0.46, "volume": 146332.0}, {"date": "2017-02-15", "close": 0.4535, "volume": 65428.0}, {"date": "2017-02-16", "close": 0.44, "volume": 17502.0}, {"date": "2017-02-17", "close": 0.4199, "volume": 222236.0}, {"date": "2017-02-21", "close": 0.4388, "volume": 55005.0}, {"date": "2017-02-22", "close": 0.449, "volume": 103751.0}, {"date": "2017-02-23", "close": 0.459, "volume": 71004.0}, {"date": "2017-02-24", "close": 0.4, "volume": 44530.0}, {"date": "2017-02-27", "close": 0.41, "volume": 31867.0}, {"date": "2017-02-28", "close": 0.4, "volume": 36539.0}, {"date": "2017-03-01", "close": 0.3989, "volume": 58406.0}, {"date": "2017-03-02", "close": 0.3787, "volume": 84958.0}, {"date": "2017-03-03", "close": 0.4, "volume": 65775.0}, {"date": "2017-03-06", "close": 0.39, "volume": 15359.0}, {"date": "2017-03-07", "close": 0.38, "volume": 41560.0}, {"date": "2017-03-08", "close": 0.4, "volume": 12500.0}, {"date": "2017-03-09", "close": 0.3999, "volume": 38451.0}, {"date": "2017-03-10", "close": 0.42, "volume": 71920.0}, {"date": "2017-03-13", "close": 0.46, "volume": 345925.0}, {"date": "2017-03-14", "close": 0.4885, "volume": 41346.0}, {"date": "2017-03-15", "close": 0.4656, "volume": 42914.0}, {"date": "2017-03-16", "close": 0.47, "volume": 26625.0}, {"date": "2017-03-17", "close": 0.47, "volume": 85580.0}, {"date": "2017-03-20", "close": 0.49, "volume": 34432.0}, {"date": "2017-03-21", "close": 0.45, "volume": 53953.0}, {"date": "2017-03-22", "close": 0.474, "volume": 37249.0}, {"date": "2017-03-23", "close": 0.5099, "volume": 15080.0}, {"date": "2017-03-24", "close": 0.497, "volume": 20318.0}, {"date": "2017-03-27", "close": 0.5, "volume": 35357.0}, {"date": "2017-03-28", "close": 0.48, "volume": 75338.0}, {"date": "2017-03-29", "close": 0.509, "volume": 80051.0}, {"date": "2017-03-30", "close": 0.52, "volume": 41085.0}, {"date": "2017-03-31", "close": 0.4956, "volume": 84987.0}, {"date": "2017-04-03", "close": 0.41, "volume": 122553.0}, {"date": "2017-04-04", "close": 0.441, "volume": 115721.0}, {"date": "2017-04-05", "close": 0.44, "volume": 43898.0}, {"date": "2017-04-06", "close": 0.47, "volume": 20210.0}, {"date": "2017-04-07", "close": 0.48, "volume": 27791.0}, {"date": "2017-04-10", "close": 0.44, "volume": 43590.0}, {"date": "2017-04-11", "close": 0.435, "volume": 25315.0}, {"date": "2017-04-12", "close": 0.45, "volume": 9177.0}, {"date": "2017-04-13", "close": 0.45, "volume": 25784.0}, {"date": "2017-04-17", "close": 0.385, "volume": 106916.0}, {"date": "2017-04-18", "close": 0.36, "volume": 177625.0}, {"date": "2017-04-19", "close": 0.37, "volume": 17585.0}, {"date": "2017-04-20", "close": 0.3994, "volume": 20836.0}, {"date": "2017-04-21", "close": 0.4199, "volume": 22273.0}, {"date": "2017-04-24", "close": 0.4299, "volume": 23113.0}, {"date": "2017-04-25", "close": 0.4389, "volume": 8767.0}, {"date": "2017-04-26", "close": 0.428, "volume": 19564.0}, {"date": "2017-04-27", "close": 0.43, "volume": 26441.0}, {"date": "2017-04-28", "close": 0.4399, "volume": 15459.0}, {"date": "2017-05-01", "close": 0.41, "volume": 43118.0}, {"date": "2017-05-02", "close": 0.4, "volume": 34566.0}, {"date": "2017-05-03", "close": 0.4, "volume": 20292.0}, {"date": "2017-05-04", "close": 0.398, "volume": 34494.0}, {"date": "2017-05-05", "close": 0.37, "volume": 69733.0}, {"date": "2017-05-08", "close": 0.35, "volume": 92938.0}, {"date": "2017-05-09", "close": 0.38, "volume": 26859.0}, {"date": "2017-05-10", "close": 0.439, "volume": 124573.0}, {"date": "2017-05-11", "close": 0.4485, "volume": 51165.0}, {"date": "2017-05-12", "close": 0.43, "volume": 80400.0}, {"date": "2017-05-15", "close": 0.45, "volume": 40142.0}, {"date": "2017-05-16", "close": 0.45, "volume": 3360.0}, {"date": "2017-05-17", "close": 0.434, "volume": 27110.0}, {"date": "2017-05-18", "close": 0.45, "volume": 92071.0}, {"date": "2017-05-19", "close": 0.45, "volume": 45880.0}, {"date": "2017-05-22", "close": 0.4081, "volume": 8863.0}, {"date": "2017-05-23", "close": 0.439, "volume": 47726.0}, {"date": "2017-05-24", "close": 0.44, "volume": 19819.0}, {"date": "2017-05-25", "close": 0.4399, "volume": 69549.0}, {"date": "2017-05-26", "close": 0.44, "volume": 36663.0}, {"date": "2017-05-30", "close": 0.4469, "volume": 9651.0}, {"date": "2017-05-31", "close": 0.458, "volume": 34578.0}, {"date": "2017-06-01", "close": 0.43, "volume": 4528.0}, {"date": "2017-06-02", "close": 0.46, "volume": 24688.0}, {"date": "2017-06-05", "close": 0.454, "volume": 29167.0}, {"date": "2017-06-06", "close": 0.4051, "volume": 41102.0}, {"date": "2017-06-07", "close": 0.43, "volume": 29095.0}, {"date": "2017-06-08", "close": 0.43, "volume": 33021.0}, {"date": "2017-06-09", "close": 0.41, "volume": 82294.0}, {"date": "2017-06-12", "close": 0.4199, "volume": 19010.0}, {"date": "2017-06-13", "close": 0.41, "volume": 19460.0}, {"date": "2017-06-14", "close": 0.4, "volume": 6216.0}, {"date": "2017-06-15", "close": 0.4198, "volume": 13901.0}, {"date": "2017-06-16", "close": 0.39, "volume": 16031.0}, {"date": "2017-06-19", "close": 0.41, "volume": 87858.0}, {"date": "2017-06-20", "close": 0.42, "volume": 8661.0}, {"date": "2017-06-21", "close": 0.4, "volume": 41126.0}, {"date": "2017-06-22", "close": 0.41, "volume": 1933.0}, {"date": "2017-06-23", "close": 0.3901, "volume": 29959.0}, {"date": "2017-06-26", "close": 0.3901, "volume": 24301.0}, {"date": "2017-06-27", "close": 0.4, "volume": 91084.0}, {"date": "2017-06-28", "close": 0.385, "volume": 16744.0}, {"date": "2017-06-29", "close": 0.3601, "volume": 22332.0}, {"date": "2017-06-30", "close": 0.39, "volume": 73585.0}, {"date": "2017-07-03", "close": 0.425, "volume": 9465.0}, {"date": "2017-07-05", "close": 0.38, "volume": 161010.0}, {"date": "2017-07-06", "close": 0.377, "volume": 38397.0}, {"date": "2017-07-07", "close": 0.3625, "volume": 133107.0}, {"date": "2017-07-10", "close": 0.348, "volume": 121400.0}, {"date": "2017-07-11", "close": 0.3466, "volume": 102274.0}, {"date": "2017-07-12", "close": 0.35, "volume": 38774.0}, {"date": "2017-07-13", "close": 0.3499, "volume": 68025.0}, {"date": "2017-07-14", "close": 0.355, "volume": 63096.0}, {"date": "2017-07-17", "close": 0.345, "volume": 13078.0}, {"date": "2017-07-18", "close": 0.356, "volume": 79149.0}, {"date": "2017-07-19", "close": 0.3351, "volume": 105896.0}, {"date": "2017-07-20", "close": 0.3436, "volume": 67444.0}, {"date": "2017-07-21", "close": 0.35, "volume": 41608.0}, {"date": "2017-07-24", "close": 0.3325, "volume": 52557.0}, {"date": "2017-07-25", "close": 0.331, "volume": 86523.0}, {"date": "2017-07-26", "close": 0.34, "volume": 74676.0}, {"date": "2017-07-27", "close": 0.3399, "volume": 52447.0}, {"date": "2017-07-28", "close": 0.34, "volume": 64423.0}, {"date": "2017-07-31", "close": 0.34, "volume": 18209.0}, {"date": "2017-08-01", "close": 0.33, "volume": 17498.0}, {"date": "2017-08-02", "close": 0.34, "volume": 50847.0}, {"date": "2017-08-03", "close": 0.3399, "volume": 10688.0}, {"date": "2017-08-04", "close": 0.33, "volume": 55636.0}, {"date": "2017-08-07", "close": 0.34, "volume": 8634.0}, {"date": "2017-08-08", "close": 0.3349, "volume": 37161.0}, {"date": "2017-08-09", "close": 0.32, "volume": 18442.0}, {"date": "2017-08-10", "close": 0.325, "volume": 27169.0}, {"date": "2017-08-11", "close": 0.33, "volume": 26083.0}, {"date": "2017-08-14", "close": 0.3792, "volume": 98787.0}, {"date": "2017-08-15", "close": 0.38, "volume": 80010.0}, {"date": "2017-08-16", "close": 0.38, "volume": 37686.0}, {"date": "2017-08-17", "close": 0.36, "volume": 114922.0}, {"date": "2017-08-18", "close": 0.3485, "volume": 50901.0}, {"date": "2017-08-21", "close": 0.36, "volume": 61777.0}, {"date": "2017-08-22", "close": 0.36, "volume": 28218.0}, {"date": "2017-08-23", "close": 0.34, "volume": 183523.0}, {"date": "2017-08-24", "close": 0.31, "volume": 220936.0}, {"date": "2017-08-25", "close": 0.3326, "volume": 49523.0}, {"date": "2017-08-28", "close": 0.31, "volume": 11638.0}, {"date": "2017-08-29", "close": 0.3125, "volume": 114319.0}, {"date": "2017-08-30", "close": 0.325, "volume": 83674.0}, {"date": "2017-08-31", "close": 0.32, "volume": 35631.0}, {"date": "2017-09-01", "close": 0.32, "volume": 70007.0}, {"date": "2017-09-05", "close": 0.32, "volume": 86601.0}, {"date": "2017-09-06", "close": 0.3188, "volume": 38906.0}, {"date": "2017-09-07", "close": 0.2994, "volume": 144655.0}, {"date": "2017-09-08", "close": 0.29, "volume": 170104.0}, {"date": "2017-09-11", "close": 0.29, "volume": 84581.0}, {"date": "2017-09-12", "close": 0.3, "volume": 36186.0}, {"date": "2017-09-13", "close": 0.3, "volume": 113370.0}, {"date": "2017-09-14", "close": 0.29, "volume": 92492.0}, {"date": "2017-09-15", "close": 0.32, "volume": 110727.0}, {"date": "2017-09-18", "close": 0.2901, "volume": 122836.0}, {"date": "2017-09-19", "close": 0.2901, "volume": 24319.0}, {"date": "2017-09-20", "close": 0.2969, "volume": 24423.0}, {"date": "2017-09-21", "close": 0.3, "volume": 15556.0}, {"date": "2017-09-22", "close": 0.3, "volume": 41390.0}, {"date": "2017-09-25", "close": 0.29, "volume": 11073.0}, {"date": "2017-09-26", "close": 0.2827, "volume": 78426.0}, {"date": "2017-09-27", "close": 0.2851, "volume": 33981.0}, {"date": "2017-09-28", "close": 0.295, "volume": 45510.0}, {"date": "2017-09-29", "close": 0.289, "volume": 107513.0}, {"date": "2017-10-02", "close": 0.285, "volume": 26136.0}, {"date": "2017-10-03", "close": 0.2745, "volume": 70815.0}, {"date": "2017-10-04", "close": 0.27, "volume": 309560.0}, {"date": "2017-10-05", "close": 0.261, "volume": 220279.0}, {"date": "2017-10-06", "close": 0.27, "volume": 114861.0}, {"date": "2017-10-09", "close": 0.2565, "volume": 214672.0}, {"date": "2017-10-10", "close": 0.253, "volume": 49907.0}, {"date": "2017-10-11", "close": 0.265, "volume": 50260.0}, {"date": "2017-10-12", "close": 0.2697, "volume": 30997.0}, {"date": "2017-10-13", "close": 0.27, "volume": 35580.0}, {"date": "2017-10-16", "close": 0.2636, "volume": 63859.0}, {"date": "2017-10-17", "close": 0.266, "volume": 143647.0}, {"date": "2017-10-18", "close": 0.26, "volume": 15383.0}, {"date": "2017-10-19", "close": 0.2698, "volume": 48401.0}, {"date": "2017-10-20", "close": 0.263, "volume": 81824.0}, {"date": "2017-10-23", "close": 0.24, "volume": 76714.0}, {"date": "2017-10-24", "close": 0.2595, "volume": 104266.0}, {"date": "2017-10-25", "close": 0.2534, "volume": 23382.0}, {"date": "2017-10-26", "close": 0.2494, "volume": 162790.0}, {"date": "2017-10-27", "close": 0.2489, "volume": 61851.0}, {"date": "2017-10-30", "close": 0.241, "volume": 129795.0}, {"date": "2017-10-31", "close": 0.23, "volume": 153232.0}, {"date": "2017-11-01", "close": 0.2311, "volume": 39897.0}, {"date": "2017-11-02", "close": 0.2231, "volume": 37371.0}, {"date": "2017-11-03", "close": 0.23, "volume": 74964.0}, {"date": "2017-11-06", "close": 0.2472, "volume": 54000.0}, {"date": "2017-11-07", "close": 0.265, "volume": 119558.0}, {"date": "2017-11-08", "close": 0.25, "volume": 33688.0}, {"date": "2017-11-09", "close": 0.25, "volume": 31770.0}, {"date": "2017-11-10", "close": 0.244, "volume": 15010.0}, {"date": "2017-11-13", "close": 0.248, "volume": 15822.0}, {"date": "2017-11-14", "close": 0.245, "volume": 46114.0}, {"date": "2017-11-15", "close": 0.2385, "volume": 39553.0}, {"date": "2017-11-16", "close": 0.2285, "volume": 73174.0}, {"date": "2017-11-17", "close": 0.2342, "volume": 19752.0}, {"date": "2017-11-20", "close": 0.2324, "volume": 62738.0}, {"date": "2017-11-21", "close": 0.23, "volume": 122761.0}, {"date": "2017-11-22", "close": 0.221, "volume": 39895.0}, {"date": "2017-11-24", "close": 0.2223, "volume": 10621.0}, {"date": "2017-11-27", "close": 0.2285, "volume": 133939.0}, {"date": "2017-11-28", "close": 0.25, "volume": 429618.0}, {"date": "2017-11-29", "close": 0.26, "volume": 126700.0}, {"date": "2017-11-30", "close": 0.27, "volume": 165602.0}, {"date": "2017-12-01", "close": 0.27, "volume": 162315.0}, {"date": "2017-12-04", "close": 0.305, "volume": 329570.0}, {"date": "2017-12-05", "close": 0.329, "volume": 378328.0}, {"date": "2017-12-06", "close": 0.285, "volume": 197727.0}, {"date": "2017-12-07", "close": 0.3, "volume": 78270.0}, {"date": "2017-12-08", "close": 0.2711, "volume": 111673.0}, {"date": "2017-12-11", "close": 0.2722, "volume": 94773.0}, {"date": "2017-12-12", "close": 0.2294, "volume": 252286.0}, {"date": "2017-12-13", "close": 0.235, "volume": 196280.0}, {"date": "2017-12-14", "close": 0.2775, "volume": 438066.0}, {"date": "2017-12-15", "close": 0.289, "volume": 130158.0}, {"date": "2017-12-18", "close": 0.2855, "volume": 80546.0}, {"date": "2017-12-19", "close": 0.2783, "volume": 126003.0}, {"date": "2017-12-20", "close": 0.291, "volume": 160865.0}, {"date": "2017-12-21", "close": 0.294, "volume": 125543.0}, {"date": "2017-12-22", "close": 0.31, "volume": 33729.0}, {"date": "2017-12-26", "close": 0.32, "volume": 70421.0}, {"date": "2017-12-27", "close": 0.325, "volume": 78715.0}, {"date": "2017-12-28", "close": 0.31, "volume": 154720.0}, {"date": "2017-12-29", "close": 0.32, "volume": 40407.0}, {"date": "2018-01-02", "close": 0.31, "volume": 35859.0}, {"date": "2018-01-03", "close": 0.31, "volume": 54626.0}, {"date": "2018-01-04", "close": 0.33, "volume": 105425.0}, {"date": "2018-01-05", "close": 0.33, "volume": 25148.0}, {"date": "2018-01-08", "close": 0.325, "volume": 107868.0}, {"date": "2018-01-09", "close": 0.34, "volume": 45324.0}, {"date": "2018-01-10", "close": 0.329, "volume": 16381.0}, {"date": "2018-01-11", "close": 0.337, "volume": 139310.0}, {"date": "2018-01-12", "close": 0.335, "volume": 80989.0}, {"date": "2018-01-16", "close": 0.3282, "volume": 86881.0}, {"date": "2018-01-17", "close": 0.314, "volume": 80460.0}, {"date": "2018-01-18", "close": 0.33, "volume": 542050.0}, {"date": "2018-01-19", "close": 0.3081, "volume": 116408.0}, {"date": "2018-01-22", "close": 0.3141, "volume": 65551.0}, {"date": "2018-01-23", "close": 0.33, "volume": 87693.0}, {"date": "2018-01-24", "close": 0.3215, "volume": 112502.0}, {"date": "2018-01-25", "close": 0.3424, "volume": 115125.0}, {"date": "2018-01-26", "close": 0.3402, "volume": 164376.0}, {"date": "2018-01-29", "close": 0.3432, "volume": 70599.0}, {"date": "2018-01-30", "close": 0.3392, "volume": 117703.0}, {"date": "2018-01-31", "close": 0.33, "volume": 106246.0}, {"date": "2018-02-01", "close": 0.337, "volume": 85718.0}, {"date": "2018-02-02", "close": 0.33, "volume": 180071.0}, {"date": "2018-02-05", "close": 0.31, "volume": 202080.0}, {"date": "2018-02-06", "close": 0.31, "volume": 63513.0}, {"date": "2018-02-07", "close": 0.2899, "volume": 43989.0}, {"date": "2018-02-08", "close": 0.2899, "volume": 91935.0}, {"date": "2018-02-09", "close": 0.298, "volume": 48452.0}, {"date": "2018-02-12", "close": 0.2899, "volume": 38431.0}, {"date": "2018-02-13", "close": 0.273, "volume": 60186.0}, {"date": "2018-02-14", "close": 0.2799, "volume": 17161.0}, {"date": "2018-02-15", "close": 0.2843, "volume": 26120.0}, {"date": "2018-02-16", "close": 0.2611, "volume": 45173.0}, {"date": "2018-02-20", "close": 0.285, "volume": 29830.0}, {"date": "2018-02-21", "close": 0.2799, "volume": 29117.0}, {"date": "2018-02-22", "close": 0.2701, "volume": 25923.0}, {"date": "2018-02-23", "close": 0.2819, "volume": 31284.0}, {"date": "2018-02-26", "close": 0.2895, "volume": 47845.0}, {"date": "2018-02-27", "close": 0.2852, "volume": 13913.0}, {"date": "2018-02-28", "close": 0.275, "volume": 60959.0}, {"date": "2018-03-01", "close": 0.2618, "volume": 12171.0}, {"date": "2018-03-02", "close": 0.2779, "volume": 105109.0}, {"date": "2018-03-05", "close": 0.28, "volume": 77752.0}, {"date": "2018-03-06", "close": 0.27, "volume": 38992.0}, {"date": "2018-03-07", "close": 0.265, "volume": 108616.0}, {"date": "2018-03-08", "close": 0.275, "volume": 39611.0}, {"date": "2018-03-09", "close": 0.286, "volume": 35864.0}, {"date": "2018-03-12", "close": 0.2799, "volume": 37954.0}, {"date": "2018-03-13", "close": 0.283, "volume": 17915.0}, {"date": "2018-03-14", "close": 0.265, "volume": 51758.0}, {"date": "2018-03-15", "close": 0.28, "volume": 94285.0}, {"date": "2018-03-16", "close": 0.297, "volume": 114883.0}, {"date": "2018-03-19", "close": 0.265, "volume": 55838.0}, {"date": "2018-03-20", "close": 0.265, "volume": 35377.0}, {"date": "2018-03-21", "close": 0.27, "volume": 33941.0}, {"date": "2018-03-22", "close": 0.2651, "volume": 52261.0}, {"date": "2018-03-23", "close": 0.27, "volume": 74290.0}, {"date": "2018-03-26", "close": 0.2659, "volume": 40106.0}, {"date": "2018-03-27", "close": 0.2549, "volume": 34339.0}, {"date": "2018-03-28", "close": 0.2582, "volume": 29985.0}, {"date": "2018-03-29", "close": 0.25, "volume": 81925.0}, {"date": "2018-04-02", "close": 0.2518, "volume": 54481.0}, {"date": "2018-04-03", "close": 0.258, "volume": 54301.0}, {"date": "2018-04-04", "close": 0.2656, "volume": 18100.0}, {"date": "2018-04-05", "close": 0.2677, "volume": 41160.0}, {"date": "2018-04-06", "close": 0.271, "volume": 12601.0}, {"date": "2018-04-09", "close": 0.25, "volume": 23317.0}, {"date": "2018-04-10", "close": 0.26, "volume": 49005.0}, {"date": "2018-04-11", "close": 0.26, "volume": 56444.0}, {"date": "2018-04-12", "close": 0.269, "volume": 41503.0}, {"date": "2018-04-13", "close": 0.265, "volume": 25438.0}, {"date": "2018-04-16", "close": 0.2687, "volume": 16560.0}, {"date": "2018-04-17", "close": 0.26, "volume": 26048.0}, {"date": "2018-04-18", "close": 0.258, "volume": 33067.0}, {"date": "2018-04-19", "close": 0.2599, "volume": 13011.0}, {"date": "2018-04-20", "close": 0.25, "volume": 58566.0}, {"date": "2018-04-23", "close": 0.2431, "volume": 124412.0}, {"date": "2018-04-24", "close": 0.2421, "volume": 39410.0}, {"date": "2018-04-25", "close": 0.2417, "volume": 19918.0}, {"date": "2018-04-26", "close": 0.245, "volume": 26800.0}, {"date": "2018-04-27", "close": 0.2498, "volume": 12857.0}, {"date": "2018-04-30", "close": 0.2497, "volume": 11200.0}, {"date": "2018-05-01", "close": 0.24, "volume": 95740.0}, {"date": "2018-05-02", "close": 0.2361, "volume": 26782.0}, {"date": "2018-05-03", "close": 0.2369, "volume": 27673.0}, {"date": "2018-05-04", "close": 0.2359, "volume": 9762.0}, {"date": "2018-05-07", "close": 0.2358, "volume": 12671.0}, {"date": "2018-05-08", "close": 0.234, "volume": 8840.0}, {"date": "2018-05-09", "close": 0.237, "volume": 58781.0}, {"date": "2018-05-10", "close": 0.2675, "volume": 241952.0}, {"date": "2018-05-11", "close": 0.2844, "volume": 150100.0}, {"date": "2018-05-14", "close": 0.286, "volume": 74567.0}, {"date": "2018-05-15", "close": 0.288, "volume": 60889.0}, {"date": "2018-05-16", "close": 0.2838, "volume": 28852.0}, {"date": "2018-05-17", "close": 0.287, "volume": 73167.0}, {"date": "2018-05-18", "close": 0.31, "volume": 51356.0}, {"date": "2018-05-21", "close": 0.3102, "volume": 281079.0}, {"date": "2018-05-22", "close": 0.3099, "volume": 64903.0}, {"date": "2018-05-23", "close": 0.305, "volume": 38996.0}, {"date": "2018-05-24", "close": 0.31, "volume": 53269.0}, {"date": "2018-05-25", "close": 0.298, "volume": 115453.0}, {"date": "2018-05-29", "close": 0.294, "volume": 11971.0}, {"date": "2018-05-30", "close": 0.3007, "volume": 25064.0}, {"date": "2018-05-31", "close": 0.3, "volume": 39219.0}, {"date": "2018-06-01", "close": 0.305, "volume": 44485.0}, {"date": "2018-06-04", "close": 0.32, "volume": 188350.0}, {"date": "2018-06-05", "close": 0.43, "volume": 536663.0}, {"date": "2018-06-06", "close": 0.42, "volume": 303300.0}, {"date": "2018-06-07", "close": 0.4004, "volume": 125781.0}, {"date": "2018-06-08", "close": 0.475, "volume": 204001.0}, {"date": "2018-06-11", "close": 0.46, "volume": 270488.0}, {"date": "2018-06-12", "close": 0.48, "volume": 108670.0}, {"date": "2018-06-13", "close": 0.44, "volume": 43931.0}, {"date": "2018-06-14", "close": 0.458, "volume": 76868.0}, {"date": "2018-06-15", "close": 0.426, "volume": 80737.0}, {"date": "2018-06-18", "close": 0.4575, "volume": 40675.0}, {"date": "2018-06-19", "close": 0.47, "volume": 114252.0}, {"date": "2018-06-20", "close": 0.515, "volume": 250627.0}, {"date": "2018-06-21", "close": 0.5581, "volume": 335871.0}, {"date": "2018-06-22", "close": 0.5822, "volume": 296953.0}, {"date": "2018-06-25", "close": 0.536, "volume": 286456.0}, {"date": "2018-06-26", "close": 0.53, "volume": 82711.0}, {"date": "2018-06-27", "close": 0.51, "volume": 180003.0}, {"date": "2018-06-28", "close": 0.484, "volume": 107383.0}, {"date": "2018-06-29", "close": 0.48, "volume": 172350.0}, {"date": "2018-07-02", "close": 0.473, "volume": 136859.0}, {"date": "2018-07-03", "close": 0.4701, "volume": 29820.0}, {"date": "2018-07-05", "close": 0.456, "volume": 65428.0}, {"date": "2018-07-06", "close": 0.45, "volume": 108445.0}, {"date": "2018-07-09", "close": 0.451, "volume": 74966.0}, {"date": "2018-07-10", "close": 0.47, "volume": 51060.0}, {"date": "2018-07-11", "close": 0.475, "volume": 39682.0}, {"date": "2018-07-12", "close": 0.4666, "volume": 39043.0}, {"date": "2018-07-13", "close": 0.48, "volume": 45283.0}, {"date": "2018-07-16", "close": 0.49, "volume": 54779.0}, {"date": "2018-07-17", "close": 0.54, "volume": 169004.0}, {"date": "2018-07-18", "close": 0.57, "volume": 205074.0}, {"date": "2018-07-19", "close": 0.54, "volume": 80234.0}, {"date": "2018-07-20", "close": 0.5142, "volume": 69514.0}, {"date": "2018-07-23", "close": 0.5337, "volume": 108397.0}, {"date": "2018-07-24", "close": 0.54, "volume": 122384.0}, {"date": "2018-07-25", "close": 0.525, "volume": 50660.0}, {"date": "2018-07-26", "close": 0.52, "volume": 40811.0}, {"date": "2018-07-27", "close": 0.5373, "volume": 76284.0}, {"date": "2018-07-30", "close": 0.5549, "volume": 61521.0}, {"date": "2018-07-31", "close": 0.55, "volume": 112447.0}, {"date": "2018-08-01", "close": 0.5575, "volume": 55337.0}, {"date": "2018-08-02", "close": 0.55, "volume": 83193.0}, {"date": "2018-08-03", "close": 0.6258, "volume": 401573.0}, {"date": "2018-08-06", "close": 0.6558, "volume": 654491.0}, {"date": "2018-08-07", "close": 0.65, "volume": 156444.0}, {"date": "2018-08-08", "close": 0.63, "volume": 36331.0}, {"date": "2018-08-09", "close": 0.5999, "volume": 132362.0}, {"date": "2018-08-10", "close": 0.59, "volume": 52153.0}, {"date": "2018-08-13", "close": 0.5775, "volume": 122095.0}, {"date": "2018-08-14", "close": 0.58, "volume": 77600.0}, {"date": "2018-08-15", "close": 0.535, "volume": 691795.0}, {"date": "2018-08-16", "close": 0.61, "volume": 209308.0}, {"date": "2018-08-17", "close": 0.577, "volume": 504892.0}, {"date": "2018-08-20", "close": 0.5736, "volume": 87141.0}, {"date": "2018-08-21", "close": 0.5528, "volume": 61502.0}, {"date": "2018-08-22", "close": 0.57, "volume": 52909.0}, {"date": "2018-08-23", "close": 0.559, "volume": 99686.0}, {"date": "2018-08-24", "close": 0.55, "volume": 25361.0}, {"date": "2018-08-27", "close": 0.55, "volume": 143961.0}, {"date": "2018-08-28", "close": 0.5318, "volume": 80177.0}, {"date": "2018-08-29", "close": 0.56, "volume": 137491.0}, {"date": "2018-08-30", "close": 0.5838, "volume": 72948.0}, {"date": "2018-08-31", "close": 0.6, "volume": 154404.0}, {"date": "2018-09-04", "close": 0.601, "volume": 68989.0}, {"date": "2018-09-05", "close": 0.6, "volume": 38360.0}, {"date": "2018-09-06", "close": 0.593, "volume": 54036.0}, {"date": "2018-09-07", "close": 0.583, "volume": 81650.0}, {"date": "2018-09-10", "close": 0.6185, "volume": 83624.0}, {"date": "2018-09-11", "close": 0.62, "volume": 108086.0}, {"date": "2018-09-12", "close": 0.65, "volume": 98704.0}, {"date": "2018-09-13", "close": 0.68, "volume": 94583.0}, {"date": "2018-09-14", "close": 0.679, "volume": 115961.0}, {"date": "2018-09-17", "close": 0.7101, "volume": 93385.0}, {"date": "2018-09-18", "close": 0.74, "volume": 99569.0}, {"date": "2018-09-19", "close": 0.735, "volume": 113287.0}, {"date": "2018-09-20", "close": 0.78, "volume": 115397.0}, {"date": "2018-09-21", "close": 0.95, "volume": 922194.0}, {"date": "2018-09-24", "close": 0.9649, "volume": 619724.0}, {"date": "2018-09-25", "close": 0.9, "volume": 355389.0}, {"date": "2018-09-26", "close": 0.85, "volume": 231923.0}, {"date": "2018-09-27", "close": 0.878, "volume": 49881.0}, {"date": "2018-09-28", "close": 0.8534, "volume": 67765.0}, {"date": "2018-10-01", "close": 0.81, "volume": 83180.0}, {"date": "2018-10-02", "close": 0.825, "volume": 113288.0}, {"date": "2018-10-03", "close": 0.8192, "volume": 17401.0}, {"date": "2018-10-04", "close": 0.795, "volume": 73174.0}, {"date": "2018-10-05", "close": 0.7394, "volume": 254869.0}, {"date": "2018-10-08", "close": 0.73, "volume": 36520.0}, {"date": "2018-10-09", "close": 0.66, "volume": 129849.0}, {"date": "2018-10-10", "close": 0.67, "volume": 117083.0}, {"date": "2018-10-11", "close": 0.6052, "volume": 91897.0}, {"date": "2018-10-12", "close": 0.71, "volume": 165789.0}, {"date": "2018-10-15", "close": 0.73, "volume": 176094.0}, {"date": "2018-10-16", "close": 0.6816, "volume": 71274.0}, {"date": "2018-10-17", "close": 0.703, "volume": 41183.0}, {"date": "2018-10-18", "close": 0.6799, "volume": 30358.0}, {"date": "2018-10-19", "close": 0.71, "volume": 44789.0}, {"date": "2018-10-22", "close": 0.657, "volume": 23641.0}, {"date": "2018-10-23", "close": 0.6699, "volume": 45176.0}, {"date": "2018-10-24", "close": 0.683, "volume": 12003.0}, {"date": "2018-10-25", "close": 0.65, "volume": 32262.0}, {"date": "2018-10-26", "close": 0.665, "volume": 37919.0}, {"date": "2018-10-29", "close": 0.6569, "volume": 21487.0}, {"date": "2018-10-30", "close": 0.6826, "volume": 33824.0}, {"date": "2018-10-31", "close": 0.69, "volume": 34155.0}, {"date": "2018-11-01", "close": 0.7, "volume": 58108.0}, {"date": "2018-11-02", "close": 0.679, "volume": 11386.0}, {"date": "2018-11-05", "close": 0.6596, "volume": 52109.0}, {"date": "2018-11-06", "close": 0.698, "volume": 15082.0}, {"date": "2018-11-07", "close": 0.69, "volume": 16450.0}, {"date": "2018-11-08", "close": 0.6779, "volume": 13567.0}, {"date": "2018-11-09", "close": 0.67, "volume": 12567.0}, {"date": "2018-11-12", "close": 0.6474, "volume": 21786.0}, {"date": "2018-11-13", "close": 0.68, "volume": 12658.0}, {"date": "2018-11-14", "close": 0.66, "volume": 31546.0}, {"date": "2018-11-15", "close": 0.6899, "volume": 15774.0}, {"date": "2018-11-16", "close": 0.71, "volume": 54236.0}, {"date": "2018-11-19", "close": 0.7326, "volume": 33211.0}, {"date": "2018-11-20", "close": 0.7279, "volume": 55157.0}, {"date": "2018-11-21", "close": 0.75, "volume": 28512.0}, {"date": "2018-11-23", "close": 0.7559, "volume": 9913.0}, {"date": "2018-11-26", "close": 0.7, "volume": 44260.0}, {"date": "2018-11-27", "close": 0.7455, "volume": 33830.0}, {"date": "2018-11-28", "close": 0.719, "volume": 84316.0}, {"date": "2018-11-29", "close": 0.7112, "volume": 54535.0}, {"date": "2018-11-30", "close": 0.7131, "volume": 79375.0}, {"date": "2018-12-03", "close": 0.7196, "volume": 19631.0}, {"date": "2018-12-04", "close": 0.69, "volume": 86913.0}, {"date": "2018-12-06", "close": 0.6356, "volume": 119970.0}, {"date": "2018-12-07", "close": 0.6437, "volume": 23697.0}, {"date": "2018-12-10", "close": 0.638, "volume": 60250.0}, {"date": "2018-12-11", "close": 0.63, "volume": 23154.0}, {"date": "2018-12-12", "close": 0.64, "volume": 119703.0}, {"date": "2018-12-13", "close": 0.655, "volume": 36030.0}, {"date": "2018-12-14", "close": 0.6309, "volume": 52207.0}, {"date": "2018-12-17", "close": 0.578, "volume": 286259.0}, {"date": "2018-12-18", "close": 0.5641, "volume": 95028.0}, {"date": "2018-12-19", "close": 0.568, "volume": 125296.0}, {"date": "2018-12-20", "close": 0.5401, "volume": 105931.0}, {"date": "2018-12-21", "close": 0.52, "volume": 35392.0}, {"date": "2018-12-24", "close": 0.6, "volume": 41350.0}, {"date": "2018-12-26", "close": 0.605, "volume": 31622.0}, {"date": "2018-12-27", "close": 0.5825, "volume": 28633.0}, {"date": "2018-12-28", "close": 0.601, "volume": 35209.0}, {"date": "2018-12-31", "close": 0.58, "volume": 40933.0}, {"date": "2019-01-02", "close": 0.61, "volume": 22036.0}, {"date": "2019-01-03", "close": 0.5905, "volume": 32417.0}, {"date": "2019-01-04", "close": 0.605, "volume": 9358.0}, {"date": "2019-01-07", "close": 0.6099, "volume": 3272.0}, {"date": "2019-01-08", "close": 0.6449, "volume": 37822.0}, {"date": "2019-01-09", "close": 0.6275, "volume": 35211.0}, {"date": "2019-01-10", "close": 0.619, "volume": 6375.0}, {"date": "2019-01-11", "close": 0.6399, "volume": 3429.0}, {"date": "2019-01-14", "close": 0.67, "volume": 131080.0}, {"date": "2019-01-15", "close": 0.6798, "volume": 35145.0}, {"date": "2019-01-16", "close": 0.6796, "volume": 25552.0}, {"date": "2019-01-17", "close": 0.67, "volume": 9047.0}, {"date": "2019-01-18", "close": 0.6692, "volume": 38145.0}, {"date": "2019-01-22", "close": 0.631, "volume": 38428.0}, {"date": "2019-01-23", "close": 0.658, "volume": 26003.0}, {"date": "2019-01-24", "close": 0.67, "volume": 14713.0}, {"date": "2019-01-25", "close": 0.666, "volume": 27003.0}, {"date": "2019-01-28", "close": 0.6798, "volume": 18722.0}, {"date": "2019-01-29", "close": 0.65, "volume": 19737.0}, {"date": "2019-01-30", "close": 0.66, "volume": 11314.0}, {"date": "2019-01-31", "close": 0.665, "volume": 16489.0}, {"date": "2019-02-01", "close": 0.63, "volume": 130421.0}, {"date": "2019-02-04", "close": 0.58, "volume": 36679.0}, {"date": "2019-02-05", "close": 0.597, "volume": 37342.0}, {"date": "2019-02-06", "close": 0.6097, "volume": 17318.0}, {"date": "2019-02-07", "close": 0.596, "volume": 35644.0}, {"date": "2019-02-08", "close": 0.642, "volume": 19434.0}, {"date": "2019-02-11", "close": 0.609, "volume": 85508.0}, {"date": "2019-02-12", "close": 0.598, "volume": 66360.0}, {"date": "2019-02-13", "close": 0.598, "volume": 105877.0}, {"date": "2019-02-14", "close": 0.6001, "volume": 23366.0}, {"date": "2019-02-15", "close": 0.59, "volume": 25654.0}, {"date": "2019-02-19", "close": 0.57, "volume": 33876.0}, {"date": "2019-02-20", "close": 0.54, "volume": 45954.0}, {"date": "2019-02-21", "close": 0.52, "volume": 33279.0}, {"date": "2019-02-22", "close": 0.5594, "volume": 19146.0}, {"date": "2019-02-25", "close": 0.52, "volume": 16159.0}, {"date": "2019-02-26", "close": 0.5233, "volume": 23703.0}, {"date": "2019-02-27", "close": 0.54, "volume": 8335.0}, {"date": "2019-02-28", "close": 0.53, "volume": 40388.0}, {"date": "2019-03-01", "close": 0.548, "volume": 9136.0}, {"date": "2019-03-04", "close": 0.5252, "volume": 123034.0}, {"date": "2019-03-05", "close": 0.5, "volume": 12605.0}, {"date": "2019-03-06", "close": 0.5, "volume": 18451.0}, {"date": "2019-03-07", "close": 0.524, "volume": 12399.0}, {"date": "2019-03-08", "close": 0.4851, "volume": 28622.0}, {"date": "2019-03-11", "close": 0.51, "volume": 78123.0}, {"date": "2019-03-12", "close": 0.51, "volume": 40633.0}, {"date": "2019-03-13", "close": 0.48, "volume": 14240.0}, {"date": "2019-03-14", "close": 0.48, "volume": 15493.0}, {"date": "2019-03-15", "close": 0.5089, "volume": 63630.0}, {"date": "2019-03-18", "close": 0.5, "volume": 26783.0}, {"date": "2019-03-19", "close": 0.495, "volume": 167636.0}, {"date": "2019-03-20", "close": 0.4529, "volume": 122251.0}, {"date": "2019-03-21", "close": 0.435, "volume": 39158.0}, {"date": "2019-03-22", "close": 0.45, "volume": 23795.0}, {"date": "2019-03-25", "close": 0.4631, "volume": 76468.0}, {"date": "2019-03-26", "close": 0.44, "volume": 121295.0}, {"date": "2019-03-27", "close": 0.4599, "volume": 51033.0}, {"date": "2019-03-28", "close": 0.4372, "volume": 5450.0}, {"date": "2019-03-29", "close": 0.47, "volume": 7955.0}, {"date": "2019-04-01", "close": 0.4822, "volume": 27601.0}, {"date": "2019-04-02", "close": 0.4822, "volume": 37333.0}, {"date": "2019-04-03", "close": 0.48, "volume": 25870.0}, {"date": "2019-04-04", "close": 0.498, "volume": 12149.0}, {"date": "2019-04-05", "close": 0.4911, "volume": 16358.0}, {"date": "2019-04-08", "close": 0.496, "volume": 11740.0}, {"date": "2019-04-09", "close": 0.5, "volume": 7532.0}, {"date": "2019-04-10", "close": 0.53, "volume": 48208.0}, {"date": "2019-04-11", "close": 0.58, "volume": 50475.0}, {"date": "2019-04-12", "close": 0.58, "volume": 40914.0}, {"date": "2019-04-15", "close": 0.585, "volume": 77286.0}, {"date": "2019-04-16", "close": 0.55, "volume": 27277.0}, {"date": "2019-04-17", "close": 0.555, "volume": 16859.0}, {"date": "2019-04-18", "close": 0.569, "volume": 22715.0}, {"date": "2019-04-22", "close": 0.53, "volume": 106241.0}, {"date": "2019-04-23", "close": 0.53, "volume": 20415.0}, {"date": "2019-04-24", "close": 0.535, "volume": 14982.0}, {"date": "2019-04-25", "close": 0.569, "volume": 27887.0}, {"date": "2019-04-26", "close": 0.56, "volume": 29086.0}, {"date": "2019-04-29", "close": 0.5199, "volume": 36676.0}, {"date": "2019-04-30", "close": 0.5264, "volume": 45100.0}, {"date": "2019-05-01", "close": 0.5428, "volume": 49482.0}, {"date": "2019-05-02", "close": 0.53, "volume": 26154.0}, {"date": "2019-05-03", "close": 0.5317, "volume": 74385.0}, {"date": "2019-05-06", "close": 0.529, "volume": 7514.0}, {"date": "2019-05-07", "close": 0.5293, "volume": 29545.0}, {"date": "2019-05-08", "close": 0.5285, "volume": 18228.0}, {"date": "2019-05-09", "close": 0.5, "volume": 19262.0}, {"date": "2019-05-10", "close": 0.5, "volume": 14668.0}, {"date": "2019-05-13", "close": 0.5052, "volume": 38210.0}, {"date": "2019-05-14", "close": 0.52, "volume": 10367.0}, {"date": "2019-05-15", "close": 0.5196, "volume": 8428.0}, {"date": "2019-05-16", "close": 0.518, "volume": 9469.0}, {"date": "2019-05-17", "close": 0.54, "volume": 35130.0}, {"date": "2019-05-20", "close": 0.549, "volume": 19032.0}, {"date": "2019-05-21", "close": 0.565, "volume": 48979.0}, {"date": "2019-05-22", "close": 0.583, "volume": 52594.0}, {"date": "2019-05-23", "close": 0.566, "volume": 60021.0}, {"date": "2019-05-24", "close": 0.57, "volume": 82371.0}, {"date": "2019-05-28", "close": 0.567, "volume": 11206.0}, {"date": "2019-05-29", "close": 0.6199, "volume": 239453.0}, {"date": "2019-05-30", "close": 0.63, "volume": 175525.0}, {"date": "2019-05-31", "close": 0.566, "volume": 68038.0}, {"date": "2019-06-03", "close": 0.5973, "volume": 76539.0}, {"date": "2019-06-04", "close": 0.61, "volume": 42649.0}, {"date": "2019-06-05", "close": 0.6, "volume": 47932.0}, {"date": "2019-06-06", "close": 0.57, "volume": 85446.0}, {"date": "2019-06-07", "close": 0.59, "volume": 85628.0}, {"date": "2019-06-10", "close": 0.57, "volume": 17459.0}, {"date": "2019-06-11", "close": 0.5631, "volume": 24551.0}, {"date": "2019-06-12", "close": 0.572, "volume": 109081.0}, {"date": "2019-06-13", "close": 0.59, "volume": 51899.0}, {"date": "2019-06-14", "close": 0.59, "volume": 51371.0}, {"date": "2019-06-17", "close": 0.565, "volume": 12342.0}, {"date": "2019-06-18", "close": 0.5844, "volume": 18429.0}, {"date": "2019-06-19", "close": 0.566, "volume": 17264.0}, {"date": "2019-06-20", "close": 0.566, "volume": 27560.0}, {"date": "2019-06-21", "close": 0.4623, "volume": 22354.0}, {"date": "2019-06-24", "close": 0.5699, "volume": 38008.0}, {"date": "2019-06-25", "close": 0.5498, "volume": 18715.0}, {"date": "2019-06-26", "close": 0.5615, "volume": 14231.0}, {"date": "2019-06-27", "close": 0.561, "volume": 17904.0}, {"date": "2019-06-28", "close": 0.56, "volume": 51868.0}, {"date": "2019-07-01", "close": 0.5623, "volume": 38213.0}, {"date": "2019-07-02", "close": 0.61, "volume": 16117.0}, {"date": "2019-07-03", "close": 0.59, "volume": 42745.0}, {"date": "2019-07-05", "close": 0.57, "volume": 11197.0}, {"date": "2019-07-08", "close": 0.58, "volume": 19353.0}, {"date": "2019-07-09", "close": 0.57, "volume": 5899.0}, {"date": "2019-07-10", "close": 0.61, "volume": 17340.0}, {"date": "2019-07-11", "close": 0.644, "volume": 56729.0}, {"date": "2019-07-12", "close": 0.619, "volume": 30720.0}, {"date": "2019-07-15", "close": 0.64, "volume": 14929.0}, {"date": "2019-07-16", "close": 0.64, "volume": 18077.0}, {"date": "2019-07-17", "close": 0.64, "volume": 21497.0}, {"date": "2019-07-18", "close": 0.644, "volume": 23555.0}, {"date": "2019-07-19", "close": 0.6432, "volume": 11036.0}, {"date": "2019-07-22", "close": 0.644, "volume": 9709.0}, {"date": "2019-07-23", "close": 0.6299, "volume": 28612.0}, {"date": "2019-07-24", "close": 0.619, "volume": 3065.0}, {"date": "2019-07-25", "close": 0.67, "volume": 67983.0}, {"date": "2019-07-26", "close": 0.7663, "volume": 161061.0}, {"date": "2019-07-29", "close": 0.75, "volume": 68724.0}, {"date": "2019-07-30", "close": 0.75, "volume": 38814.0}, {"date": "2019-07-31", "close": 0.725, "volume": 116554.0}, {"date": "2019-08-01", "close": 0.7277, "volume": 62798.0}, {"date": "2019-08-02", "close": 0.7447, "volume": 30728.0}, {"date": "2019-08-05", "close": 0.7291, "volume": 173523.0}, {"date": "2019-08-06", "close": 0.72, "volume": 32919.0}, {"date": "2019-08-07", "close": 0.6943, "volume": 52330.0}, {"date": "2019-08-08", "close": 0.7092, "volume": 43667.0}, {"date": "2019-08-09", "close": 0.73, "volume": 86858.0}, {"date": "2019-08-12", "close": 0.7864, "volume": 295660.0}, {"date": "2019-08-13", "close": 0.788, "volume": 36496.0}, {"date": "2019-08-14", "close": 0.7666, "volume": 57346.0}, {"date": "2019-08-15", "close": 0.69, "volume": 107976.0}, {"date": "2019-08-16", "close": 0.6535, "volume": 46169.0}, {"date": "2019-08-19", "close": 0.681, "volume": 5711.0}, {"date": "2019-08-20", "close": 0.705, "volume": 18033.0}, {"date": "2019-08-21", "close": 0.671, "volume": 51769.0}, {"date": "2019-08-22", "close": 0.689, "volume": 11217.0}, {"date": "2019-08-23", "close": 0.6495, "volume": 62526.0}, {"date": "2019-08-26", "close": 0.6603, "volume": 28932.0}, {"date": "2019-08-27", "close": 0.6566, "volume": 63885.0}, {"date": "2019-08-28", "close": 0.667, "volume": 19147.0}, {"date": "2019-08-29", "close": 0.6399, "volume": 49968.0}, {"date": "2019-08-30", "close": 0.665, "volume": 26313.0}, {"date": "2019-09-03", "close": 0.6726, "volume": 51370.0}, {"date": "2019-09-04", "close": 0.686, "volume": 23937.0}, {"date": "2019-09-05", "close": 0.6517, "volume": 57186.0}, {"date": "2019-09-06", "close": 0.637, "volume": 35614.0}, {"date": "2019-09-09", "close": 0.6, "volume": 63148.0}, {"date": "2019-09-10", "close": 0.6124, "volume": 23571.0}, {"date": "2019-09-11", "close": 0.6078, "volume": 26860.0}, {"date": "2019-09-12", "close": 0.58, "volume": 47801.0}, {"date": "2019-09-13", "close": 0.605, "volume": 50194.0}, {"date": "2019-09-16", "close": 0.5649, "volume": 55969.0}, {"date": "2019-09-17", "close": 0.6138, "volume": 136046.0}, {"date": "2019-09-18", "close": 0.58, "volume": 111531.0}, {"date": "2019-09-19", "close": 0.568, "volume": 12971.0}, {"date": "2019-09-20", "close": 0.59, "volume": 73556.0}, {"date": "2019-09-23", "close": 0.5789, "volume": 17338.0}, {"date": "2019-09-24", "close": 0.5844, "volume": 62219.0}, {"date": "2019-09-25", "close": 0.5793, "volume": 11384.0}, {"date": "2019-09-26", "close": 0.558, "volume": 11635.0}, {"date": "2019-09-27", "close": 0.5525, "volume": 16794.0}, {"date": "2019-09-30", "close": 0.5591, "volume": 11574.0}, {"date": "2019-10-01", "close": 0.555, "volume": 27060.0}, {"date": "2019-10-02", "close": 0.49, "volume": 10518.0}, {"date": "2019-10-03", "close": 0.5197, "volume": 32279.0}, {"date": "2019-10-04", "close": 0.5616, "volume": 7253.0}, {"date": "2019-10-07", "close": 0.53, "volume": 38790.0}, {"date": "2019-10-08", "close": 0.5635, "volume": 4402.0}, {"date": "2019-10-09", "close": 0.5454, "volume": 11817.0}, {"date": "2019-10-10", "close": 0.54, "volume": 4908.0}, {"date": "2019-10-11", "close": 0.5266, "volume": 32118.0}, {"date": "2019-10-14", "close": 0.56, "volume": 9090.0}, {"date": "2019-10-15", "close": 0.558, "volume": 17382.0}, {"date": "2019-10-16", "close": 0.55, "volume": 8959.0}, {"date": "2019-10-17", "close": 0.55, "volume": 2245.0}, {"date": "2019-10-18", "close": 0.556, "volume": 16567.0}, {"date": "2019-10-21", "close": 0.505, "volume": 54737.0}, {"date": "2019-10-22", "close": 0.523, "volume": 11811.0}, {"date": "2019-10-23", "close": 0.5, "volume": 43533.0}, {"date": "2019-10-24", "close": 0.493, "volume": 11483.0}, {"date": "2019-10-25", "close": 0.498, "volume": 39214.0}, {"date": "2019-10-28", "close": 0.5, "volume": 66661.0}, {"date": "2019-10-29", "close": 0.4773, "volume": 26812.0}, {"date": "2019-10-30", "close": 0.5, "volume": 30053.0}, {"date": "2019-10-31", "close": 0.5, "volume": 25563.0}, {"date": "2019-11-01", "close": 0.51, "volume": 15816.0}, {"date": "2019-11-04", "close": 0.452, "volume": 114310.0}, {"date": "2019-11-05", "close": 0.48, "volume": 12746.0}, {"date": "2019-11-06", "close": 0.48, "volume": 6682.0}, {"date": "2019-11-07", "close": 0.43, "volume": 54863.0}, {"date": "2019-11-08", "close": 0.4501, "volume": 8461.0}, {"date": "2019-11-11", "close": 0.45, "volume": 24648.0}, {"date": "2019-11-12", "close": 0.458, "volume": 11441.0}, {"date": "2019-11-13", "close": 0.453, "volume": 6830.0}, {"date": "2019-11-14", "close": 0.434, "volume": 1377.0}, {"date": "2019-11-15", "close": 0.48, "volume": 48142.0}, {"date": "2019-11-18", "close": 0.48, "volume": 41045.0}, {"date": "2019-11-19", "close": 0.5, "volume": 42935.0}, {"date": "2019-11-20", "close": 0.46, "volume": 94630.0}, {"date": "2019-11-21", "close": 0.452, "volume": 6708.0}, {"date": "2019-11-22", "close": 0.435, "volume": 7438.0}, {"date": "2019-11-25", "close": 0.434, "volume": 14029.0}, {"date": "2019-11-26", "close": 0.4242, "volume": 6080.0}, {"date": "2019-11-27", "close": 0.425, "volume": 50084.0}, {"date": "2019-11-29", "close": 0.412, "volume": 24176.0}, {"date": "2019-12-02", "close": 0.419, "volume": 41983.0}, {"date": "2019-12-03", "close": 0.434, "volume": 81108.0}, {"date": "2019-12-04", "close": 0.4042, "volume": 20004.0}, {"date": "2019-12-05", "close": 0.382, "volume": 28938.0}, {"date": "2019-12-06", "close": 0.3831, "volume": 23800.0}, {"date": "2019-12-09", "close": 0.4, "volume": 26690.0}, {"date": "2019-12-10", "close": 0.3953, "volume": 11703.0}, {"date": "2019-12-11", "close": 0.3876, "volume": 15693.0}, {"date": "2019-12-12", "close": 0.39, "volume": 21289.0}, {"date": "2019-12-13", "close": 0.37, "volume": 40274.0}, {"date": "2019-12-16", "close": 0.3718, "volume": 90662.0}, {"date": "2019-12-17", "close": 0.3792, "volume": 29612.0}, {"date": "2019-12-18", "close": 0.3757, "volume": 19129.0}, {"date": "2019-12-19", "close": 0.39, "volume": 10045.0}, {"date": "2019-12-20", "close": 0.38, "volume": 19380.0}, {"date": "2019-12-23", "close": 0.3801, "volume": 24847.0}, {"date": "2019-12-24", "close": 0.41, "volume": 9097.0}, {"date": "2019-12-26", "close": 0.4, "volume": 43417.0}, {"date": "2019-12-27", "close": 0.3987, "volume": 5880.0}, {"date": "2019-12-30", "close": 0.384, "volume": 38468.0}, {"date": "2019-12-31", "close": 0.385, "volume": 14052.0}, {"date": "2020-01-02", "close": 0.428, "volume": 18313.0}, {"date": "2020-01-03", "close": 0.4055, "volume": 56686.0}, {"date": "2020-01-06", "close": 0.423, "volume": 82752.0}, {"date": "2020-01-07", "close": 0.387, "volume": 49140.0}, {"date": "2020-01-08", "close": 0.3744, "volume": 69066.0}, {"date": "2020-01-09", "close": 0.37, "volume": 18380.0}, {"date": "2020-01-10", "close": 0.3759, "volume": 46960.0}, {"date": "2020-01-13", "close": 0.38, "volume": 8283.0}, {"date": "2020-01-14", "close": 0.3773, "volume": 10318.0}, {"date": "2020-01-15", "close": 0.3653, "volume": 7841.0}, {"date": "2020-01-16", "close": 0.3708, "volume": 20526.0}, {"date": "2020-01-17", "close": 0.4, "volume": 47791.0}, {"date": "2020-01-21", "close": 0.3929, "volume": 19158.0}, {"date": "2020-01-22", "close": 0.4, "volume": 40275.0}, {"date": "2020-01-23", "close": 0.3887, "volume": 31855.0}, {"date": "2020-01-24", "close": 0.3974, "volume": 24085.0}, {"date": "2020-01-27", "close": 0.3783, "volume": 22236.0}, {"date": "2020-01-28", "close": 0.3992, "volume": 12983.0}, {"date": "2020-01-29", "close": 0.3942, "volume": 10850.0}, {"date": "2020-01-30", "close": 0.388, "volume": 14250.0}, {"date": "2020-01-31", "close": 0.41, "volume": 8901.0}, {"date": "2020-02-03", "close": 0.4074, "volume": 74737.0}, {"date": "2020-02-04", "close": 0.408, "volume": 17253.0}, {"date": "2020-02-05", "close": 0.418, "volume": 21183.0}, {"date": "2020-02-06", "close": 0.4396, "volume": 9136.0}, {"date": "2020-02-07", "close": 0.42, "volume": 7813.0}, {"date": "2020-02-10", "close": 0.475, "volume": 39633.0}, {"date": "2020-02-11", "close": 0.437, "volume": 45363.0}, {"date": "2020-02-12", "close": 0.45, "volume": 4327.0}, {"date": "2020-02-13", "close": 0.45, "volume": 30586.0}, {"date": "2020-02-14", "close": 0.4084, "volume": 43275.0}, {"date": "2020-02-18", "close": 0.396, "volume": 29054.0}, {"date": "2020-02-19", "close": 0.4048, "volume": 20766.0}, {"date": "2020-02-20", "close": 0.3974, "volume": 14757.0}, {"date": "2020-02-21", "close": 0.388, "volume": 29087.0}, {"date": "2020-02-24", "close": 0.3799, "volume": 33322.0}, {"date": "2020-02-25", "close": 0.3951, "volume": 47050.0}, {"date": "2020-02-26", "close": 0.42, "volume": 72601.0}, {"date": "2020-02-27", "close": 0.43, "volume": 63501.0}, {"date": "2020-02-28", "close": 0.41, "volume": 29901.0}, {"date": "2020-03-02", "close": 0.4072, "volume": 7182.0}, {"date": "2020-03-03", "close": 0.38, "volume": 50214.0}, {"date": "2020-03-04", "close": 0.376, "volume": 19062.0}, {"date": "2020-03-05", "close": 0.374, "volume": 22779.0}, {"date": "2020-03-06", "close": 0.3732, "volume": 55075.0}, {"date": "2020-03-09", "close": 0.35, "volume": 121475.0}, {"date": "2020-03-10", "close": 0.3552, "volume": 12821.0}, {"date": "2020-03-11", "close": 0.36, "volume": 22277.0}, {"date": "2020-03-12", "close": 0.35, "volume": 16593.0}, {"date": "2020-03-13", "close": 0.34, "volume": 41812.0}, {"date": "2020-03-16", "close": 0.308, "volume": 25828.0}, {"date": "2020-03-17", "close": 0.2749, "volume": 46318.0}, {"date": "2020-03-18", "close": 0.2712, "volume": 25008.0}, {"date": "2020-03-19", "close": 0.288, "volume": 14361.0}, {"date": "2020-03-20", "close": 0.3, "volume": 13132.0}, {"date": "2020-03-23", "close": 0.26, "volume": 63005.0}, {"date": "2020-03-24", "close": 0.31, "volume": 29898.0}, {"date": "2020-03-25", "close": 0.3, "volume": 123716.0}, {"date": "2020-03-26", "close": 0.333, "volume": 31780.0}, {"date": "2020-03-27", "close": 0.35, "volume": 19295.0}, {"date": "2020-03-30", "close": 0.3318, "volume": 12053.0}, {"date": "2020-03-31", "close": 0.3306, "volume": 7840.0}, {"date": "2020-04-01", "close": 0.35, "volume": 4155.0}, {"date": "2020-04-02", "close": 0.361, "volume": 32888.0}, {"date": "2020-04-03", "close": 0.375, "volume": 12734.0}, {"date": "2020-04-06", "close": 0.3211, "volume": 31980.0}, {"date": "2020-04-07", "close": 0.3479, "volume": 22676.0}, {"date": "2020-04-08", "close": 0.35, "volume": 9725.0}, {"date": "2020-04-09", "close": 0.3604, "volume": 14032.0}, {"date": "2020-04-13", "close": 0.3777, "volume": 3865.0}, {"date": "2020-04-14", "close": 0.373, "volume": 83184.0}, {"date": "2020-04-15", "close": 0.37, "volume": 11674.0}, {"date": "2020-04-16", "close": 0.37, "volume": 25157.0}, {"date": "2020-04-17", "close": 0.36, "volume": 5248.0}, {"date": "2020-04-20", "close": 0.37, "volume": 25090.0}, {"date": "2020-04-21", "close": 0.373, "volume": 15885.0}, {"date": "2020-04-22", "close": 0.355, "volume": 27225.0}, {"date": "2020-04-23", "close": 0.3525, "volume": 7577.0}, {"date": "2020-04-24", "close": 0.33, "volume": 29781.0}, {"date": "2020-04-27", "close": 0.3461, "volume": 25011.0}, {"date": "2020-04-28", "close": 0.368, "volume": 13186.0}, {"date": "2020-04-29", "close": 0.36, "volume": 27011.0}, {"date": "2020-04-30", "close": 0.36, "volume": 15243.0}, {"date": "2020-05-01", "close": 0.35, "volume": 14458.0}, {"date": "2020-05-04", "close": 0.358, "volume": 31456.0}, {"date": "2020-05-05", "close": 0.36, "volume": 20450.0}, {"date": "2020-05-06", "close": 0.3675, "volume": 17717.0}, {"date": "2020-05-07", "close": 0.3524, "volume": 17534.0}, {"date": "2020-05-08", "close": 0.3509, "volume": 20257.0}, {"date": "2020-05-11", "close": 0.339, "volume": 26051.0}, {"date": "2020-05-12", "close": 0.3552, "volume": 54431.0}, {"date": "2020-05-13", "close": 0.36, "volume": 7237.0}, {"date": "2020-05-14", "close": 0.3612, "volume": 33440.0}, {"date": "2020-05-15", "close": 0.35, "volume": 9774.0}, {"date": "2020-05-18", "close": 0.344, "volume": 22323.0}, {"date": "2020-05-19", "close": 0.34, "volume": 35049.0}, {"date": "2020-05-20", "close": 0.3434, "volume": 35935.0}, {"date": "2020-05-21", "close": 0.333, "volume": 29554.0}, {"date": "2020-05-22", "close": 0.3385, "volume": 21538.0}, {"date": "2020-05-26", "close": 0.3408, "volume": 67291.0}, {"date": "2020-05-27", "close": 0.3433, "volume": 34008.0}, {"date": "2020-05-28", "close": 0.3318, "volume": 57120.0}, {"date": "2020-05-29", "close": 0.3339, "volume": 17881.0}, {"date": "2020-06-01", "close": 0.3399, "volume": 22582.0}, {"date": "2020-06-02", "close": 0.34, "volume": 5979.0}, {"date": "2020-06-03", "close": 0.3301, "volume": 52894.0}, {"date": "2020-06-04", "close": 0.3334, "volume": 53704.0}, {"date": "2020-06-05", "close": 0.341, "volume": 29846.0}, {"date": "2020-06-08", "close": 0.3739, "volume": 35594.0}, {"date": "2020-06-09", "close": 0.464, "volume": 522142.0}, {"date": "2020-06-10", "close": 0.422, "volume": 143360.0}, {"date": "2020-06-11", "close": 0.47, "volume": 104077.0}, {"date": "2020-06-12", "close": 0.47, "volume": 67049.0}, {"date": "2020-06-15", "close": 0.4414, "volume": 26384.0}, {"date": "2020-06-16", "close": 0.45, "volume": 36669.0}, {"date": "2020-06-17", "close": 0.423, "volume": 17325.0}, {"date": "2020-06-18", "close": 0.47, "volume": 83892.0}, {"date": "2020-06-19", "close": 0.5035, "volume": 206764.0}, {"date": "2020-06-22", "close": 0.5, "volume": 84131.0}, {"date": "2020-06-23", "close": 0.5355, "volume": 91663.0}, {"date": "2020-06-24", "close": 0.5253, "volume": 74560.0}, {"date": "2020-06-25", "close": 0.5, "volume": 54377.0}, {"date": "2020-06-26", "close": 0.512, "volume": 194102.0}, {"date": "2020-06-29", "close": 0.49, "volume": 135425.0}, {"date": "2020-06-30", "close": 0.49, "volume": 117803.0}, {"date": "2020-07-01", "close": 0.487, "volume": 71079.0}, {"date": "2020-07-02", "close": 0.4751, "volume": 36255.0}, {"date": "2020-07-06", "close": 0.4957, "volume": 98397.0}, {"date": "2020-07-07", "close": 0.497, "volume": 38592.0}, {"date": "2020-07-08", "close": 0.49, "volume": 47564.0}, {"date": "2020-07-09", "close": 0.474, "volume": 29529.0}, {"date": "2020-07-10", "close": 0.4663, "volume": 27089.0}, {"date": "2020-07-13", "close": 0.465, "volume": 29251.0}, {"date": "2020-07-14", "close": 0.467, "volume": 27121.0}, {"date": "2020-07-15", "close": 0.4601, "volume": 55502.0}, {"date": "2020-07-16", "close": 0.4497, "volume": 24090.0}, {"date": "2020-07-17", "close": 0.4538, "volume": 34783.0}, {"date": "2020-07-20", "close": 0.4393, "volume": 27255.0}, {"date": "2020-07-21", "close": 0.42, "volume": 39058.0}, {"date": "2020-07-22", "close": 0.4599, "volume": 242945.0}, {"date": "2020-07-23", "close": 0.4349, "volume": 194811.0}, {"date": "2020-07-24", "close": 0.4325, "volume": 35895.0}, {"date": "2020-07-27", "close": 0.4158, "volume": 221779.0}, {"date": "2020-07-28", "close": 0.4171, "volume": 308975.0}, {"date": "2020-07-29", "close": 0.45, "volume": 69420.0}, {"date": "2020-07-30", "close": 0.4137, "volume": 101094.0}, {"date": "2020-07-31", "close": 0.4001, "volume": 64367.0}, {"date": "2020-08-03", "close": 0.4174, "volume": 32074.0}, {"date": "2020-08-04", "close": 0.465, "volume": 192542.0}, {"date": "2020-08-05", "close": 0.49, "volume": 77930.0}, {"date": "2020-08-06", "close": 0.5, "volume": 87498.0}, {"date": "2020-08-07", "close": 0.4923, "volume": 72559.0}, {"date": "2020-08-10", "close": 0.51, "volume": 45229.0}, {"date": "2020-08-11", "close": 0.5109, "volume": 37497.0}, {"date": "2020-08-12", "close": 0.4998, "volume": 54209.0}, {"date": "2020-08-13", "close": 0.4906, "volume": 38249.0}, {"date": "2020-08-14", "close": 0.4775, "volume": 28391.0}, {"date": "2020-08-17", "close": 0.4962, "volume": 56970.0}, {"date": "2020-08-18", "close": 0.5, "volume": 66301.0}, {"date": "2020-08-19", "close": 0.4973, "volume": 39149.0}, {"date": "2020-08-20", "close": 0.4957, "volume": 16908.0}, {"date": "2020-08-21", "close": 0.4734, "volume": 71236.0}, {"date": "2020-08-24", "close": 0.443, "volume": 64910.0}, {"date": "2020-08-25", "close": 0.4353, "volume": 16082.0}, {"date": "2020-08-26", "close": 0.4408, "volume": 30200.0}, {"date": "2020-08-27", "close": 0.4656, "volume": 85125.0}, {"date": "2020-08-28", "close": 0.49, "volume": 64905.0}, {"date": "2020-08-31", "close": 0.4992, "volume": 229165.0}, {"date": "2020-09-01", "close": 0.503, "volume": 61415.0}, {"date": "2020-09-02", "close": 0.5036, "volume": 23914.0}, {"date": "2020-09-03", "close": 0.4822, "volume": 44296.0}, {"date": "2020-09-04", "close": 0.49, "volume": 30497.0}, {"date": "2020-09-08", "close": 0.5, "volume": 54810.0}, {"date": "2020-09-09", "close": 0.4899, "volume": 12371.0}, {"date": "2020-09-10", "close": 0.49, "volume": 29217.0}, {"date": "2020-09-11", "close": 0.4849, "volume": 10245.0}, {"date": "2020-09-14", "close": 0.49, "volume": 31922.0}, {"date": "2020-09-15", "close": 0.487, "volume": 10945.0}, {"date": "2020-09-16", "close": 0.4674, "volume": 51580.0}, {"date": "2020-09-17", "close": 0.48, "volume": 23872.0}, {"date": "2020-09-18", "close": 0.4781, "volume": 16335.0}, {"date": "2020-09-21", "close": 0.4609, "volume": 38465.0}, {"date": "2020-09-22", "close": 0.4611, "volume": 16632.0}, {"date": "2020-09-23", "close": 0.4269, "volume": 102227.0}, {"date": "2020-09-24", "close": 0.3102, "volume": 957145.0}, {"date": "2020-09-25", "close": 0.3, "volume": 639601.0}, {"date": "2020-09-28", "close": 0.2899, "volume": 330304.0}, {"date": "2020-09-29", "close": 0.2438, "volume": 2035393.0}, {"date": "2020-09-30", "close": 0.29, "volume": 1157984.0}, {"date": "2020-10-01", "close": 0.2669, "volume": 531630.0}, {"date": "2020-10-02", "close": 0.26, "volume": 547176.0}, {"date": "2020-10-05", "close": 0.3645, "volume": 6560094.0}, {"date": "2020-10-06", "close": 0.3241, "volume": 4576166.0}, {"date": "2020-10-07", "close": 0.58, "volume": 54180190.0}, {"date": "2020-10-08", "close": 0.6079, "volume": 13756620.0}, {"date": "2020-10-09", "close": 0.42, "volume": 4938327.0}, {"date": "2020-10-12", "close": 0.3788, "volume": 2600911.0}, {"date": "2020-10-13", "close": 0.372, "volume": 1008374.0}, {"date": "2020-10-14", "close": 0.4058, "volume": 3156747.0}, {"date": "2020-10-15", "close": 0.39, "volume": 2013641.0}, {"date": "2020-10-16", "close": 0.3646, "volume": 1185645.0}, {"date": "2020-10-19", "close": 0.3369, "volume": 1091640.0}, {"date": "2020-10-20", "close": 0.3328, "volume": 835368.0}, {"date": "2020-10-21", "close": 0.325, "volume": 593332.0}, {"date": "2020-10-22", "close": 0.325, "volume": 522344.0}, {"date": "2020-10-23", "close": 0.378, "volume": 10115060.0}, {"date": "2020-10-26", "close": 0.4258, "volume": 8882074.0}, {"date": "2020-10-27", "close": 0.4329, "volume": 3562301.0}, {"date": "2020-10-28", "close": 0.3819, "volume": 1996654.0}, {"date": "2020-10-29", "close": 0.4, "volume": 4241401.0}, {"date": "2020-10-30", "close": 0.3765, "volume": 1368646.0}, {"date": "2020-11-02", "close": 0.362, "volume": 1460446.0}, {"date": "2020-11-03", "close": 0.3502, "volume": 853201.0}, {"date": "2020-11-04", "close": 0.351, "volume": 578150.0}, {"date": "2020-11-05", "close": 0.3745, "volume": 2324540.0}, {"date": "2020-11-06", "close": 0.3624, "volume": 1788448.0}, {"date": "2020-11-09", "close": 0.377, "volume": 3136980.0}, {"date": "2020-11-10", "close": 0.3601, "volume": 933324.0}, {"date": "2020-11-11", "close": 0.3601, "volume": 720761.0}, {"date": "2020-11-12", "close": 0.35, "volume": 821282.0}, {"date": "2020-11-13", "close": 0.36, "volume": 1850375.0}, {"date": "2020-11-16", "close": 0.363, "volume": 2127998.0}, {"date": "2020-11-17", "close": 0.3481, "volume": 913219.0}, {"date": "2020-11-18", "close": 0.38, "volume": 2687953.0}, {"date": "2020-11-19", "close": 0.405, "volume": 4414986.0}, {"date": "2020-11-20", "close": 0.4121, "volume": 4279344.0}, {"date": "2020-11-23", "close": 0.4849, "volume": 6147735.0}, {"date": "2020-11-24", "close": 0.4, "volume": 4870573.0}, {"date": "2020-11-25", "close": 0.3901, "volume": 1680288.0}, {"date": "2020-11-27", "close": 0.3947, "volume": 842644.0}, {"date": "2020-11-30", "close": 0.412, "volume": 1371372.0}, {"date": "2020-12-01", "close": 0.3899, "volume": 687138.0}, {"date": "2020-12-02", "close": 0.387, "volume": 925540.0}, {"date": "2020-12-03", "close": 0.4, "volume": 2234572.0}, {"date": "2020-12-04", "close": 0.4154, "volume": 1517511.0}, {"date": "2020-12-07", "close": 0.459, "volume": 5314091.0}, {"date": "2020-12-08", "close": 0.486, "volume": 7830694.0}, {"date": "2020-12-09", "close": 0.4389, "volume": 2910494.0}, {"date": "2020-12-10", "close": 0.4035, "volume": 2029386.0}, {"date": "2020-12-11", "close": 0.4696, "volume": 7768294.0}, {"date": "2020-12-14", "close": 0.4684, "volume": 2611636.0}, {"date": "2020-12-15", "close": 0.436, "volume": 1314372.0}, {"date": "2020-12-16", "close": 0.425, "volume": 887781.0}, {"date": "2020-12-17", "close": 0.4237, "volume": 768267.0}, {"date": "2020-12-18", "close": 0.427, "volume": 2755210.0}, {"date": "2020-12-21", "close": 0.4248, "volume": 2449150.0}, {"date": "2020-12-22", "close": 0.435, "volume": 4034822.0}, {"date": "2020-12-23", "close": 0.5, "volume": 7926925.0}, {"date": "2020-12-24", "close": 0.4715, "volume": 1368734.0}, {"date": "2020-12-28", "close": 0.5547, "volume": 5597378.0}, {"date": "2020-12-29", "close": 0.534, "volume": 4141898.0}, {"date": "2020-12-30", "close": 0.5052, "volume": 1156758.0}, {"date": "2020-12-31", "close": 0.522, "volume": 1137704.0}, {"date": "2021-01-04", "close": 0.4999, "volume": 1454304.0}, {"date": "2021-01-05", "close": 0.57, "volume": 7841492.0}, {"date": "2021-01-06", "close": 0.537, "volume": 6415071.0}, {"date": "2021-01-07", "close": 0.634, "volume": 9566759.0}, {"date": "2021-01-08", "close": 0.6746, "volume": 11761400.0}, {"date": "2021-01-11", "close": 0.6595, "volume": 3362133.0}, {"date": "2021-01-12", "close": 0.6645, "volume": 5855110.0}, {"date": "2021-01-13", "close": 0.668, "volume": 3247414.0}, {"date": "2021-01-14", "close": 0.6953, "volume": 5288321.0}, {"date": "2021-01-15", "close": 0.7051, "volume": 8472496.0}, {"date": "2021-01-19", "close": 0.7999, "volume": 9918068.0}, {"date": "2021-01-20", "close": 0.89, "volume": 8466169.0}, {"date": "2021-01-21", "close": 0.87, "volume": 7566857.0}, {"date": "2021-01-22", "close": 0.84, "volume": 6875292.0}, {"date": "2021-01-25", "close": 0.93, "volume": 14630540.0}, {"date": "2021-01-26", "close": 0.9544, "volume": 13576830.0}, {"date": "2021-01-27", "close": 0.84, "volume": 11960810.0}, {"date": "2021-01-28", "close": 0.8513, "volume": 6339942.0}, {"date": "2021-01-29", "close": 0.8284, "volume": 4340421.0}, {"date": "2021-02-01", "close": 0.8445, "volume": 32839270.0}, {"date": "2021-02-02", "close": 0.787, "volume": 11423410.0}, {"date": "2021-02-03", "close": 0.8137, "volume": 9417251.0}, {"date": "2021-02-04", "close": 0.7601, "volume": 9560273.0}, {"date": "2021-02-05", "close": 0.7539, "volume": 8293174.0}, {"date": "2021-02-08", "close": 0.8594, "volume": 14352410.0}, {"date": "2021-02-09", "close": 0.975, "volume": 36798620.0}, {"date": "2021-02-10", "close": 1.78, "volume": 76724820.0}, {"date": "2021-02-11", "close": 1.57, "volume": 39616430.0}, {"date": "2021-02-12", "close": 1.59, "volume": 15304260.0}, {"date": "2021-02-16", "close": 1.68, "volume": 16611770.0}, {"date": "2021-02-17", "close": 1.68, "volume": null}, {"date": "2021-02-18", "close": 1.68, "volume": null}, {"date": "2021-02-19", "close": 2.02, "volume": 50948150.0}, {"date": "2021-02-22", "close": 1.66, "volume": 12470050.0}, {"date": "2021-02-23", "close": 1.68, "volume": 20031190.0}, {"date": "2021-02-24", "close": 2.06, "volume": 52323790.0}, {"date": "2021-02-25", "close": 1.66, "volume": 21015360.0}, {"date": "2021-02-26", "close": 1.43, "volume": 13910570.0}, {"date": "2021-03-01", "close": 1.61, "volume": 9567707.0}, {"date": "2021-03-02", "close": 1.43, "volume": 8171177.0}, {"date": "2021-03-03", "close": 1.29, "volume": 8292349.0}, {"date": "2021-03-04", "close": 1.24, "volume": 17634920.0}, {"date": "2021-03-05", "close": 1.14, "volume": 17173280.0}, {"date": "2021-03-08", "close": 1.1, "volume": 6006302.0}, {"date": "2021-03-09", "close": 1.32, "volume": 11088990.0}, {"date": "2021-03-10", "close": 1.3, "volume": 8733783.0}, {"date": "2021-03-11", "close": 1.34, "volume": 3841760.0}, {"date": "2021-03-12", "close": 1.34, "volume": 3710495.0}, {"date": "2021-03-15", "close": 1.38, "volume": 7246648.0}, {"date": "2021-03-16", "close": 1.24, "volume": 5020086.0}, {"date": "2021-03-17", "close": 1.24, "volume": 5596397.0}, {"date": "2021-03-18", "close": 1.27, "volume": 8556219.0}, {"date": "2021-03-19", "close": 1.26, "volume": 5149239.0}, {"date": "2021-03-22", "close": 1.3, "volume": 5973582.0}, {"date": "2021-03-23", "close": 1.2, "volume": 4264819.0}, {"date": "2021-03-24", "close": 1.11, "volume": 4658893.0}, {"date": "2021-03-25", "close": 1.16, "volume": 3987979.0}, {"date": "2021-03-26", "close": 1.12, "volume": 1791506.0}, {"date": "2021-03-29", "close": 1.05, "volume": 2180187.0}, {"date": "2021-03-30", "close": 1.14, "volume": 5194520.0}, {"date": "2021-03-31", "close": 1.21, "volume": 8368281.0}, {"date": "2021-04-01", "close": 1.19, "volume": 2565168.0}, {"date": "2021-04-05", "close": 1.24, "volume": 5458578.0}, {"date": "2021-04-06", "close": 1.36, "volume": 6504153.0}, {"date": "2021-04-07", "close": 1.32, "volume": 6306896.0}, {"date": "2021-04-08", "close": 1.19, "volume": 5225762.0}, {"date": "2021-04-09", "close": 1.11, "volume": 3733813.0}, {"date": "2021-04-12", "close": 1.05, "volume": 2499462.0}, {"date": "2021-04-13", "close": 1.05, "volume": 2649931.0}, {"date": "2021-04-14", "close": 1.02, "volume": 2489383.0}, {"date": "2021-04-15", "close": 0.92, "volume": 6387440.0}, {"date": "2021-04-16", "close": 0.95, "volume": 5094379.0}, {"date": "2021-04-19", "close": 0.9, "volume": 2448543.0}, {"date": "2021-04-20", "close": 0.8502, "volume": 1964911.0}, {"date": "2021-04-21", "close": 0.887, "volume": 3639181.0}, {"date": "2021-04-22", "close": 0.8767, "volume": 3144787.0}, {"date": "2021-04-23", "close": 0.884, "volume": 2310526.0}, {"date": "2021-04-26", "close": 0.9718, "volume": 3696085.0}, {"date": "2021-04-27", "close": 0.9256, "volume": 1916035.0}, {"date": "2021-04-28", "close": 0.9277, "volume": 1118073.0}, {"date": "2021-04-29", "close": 0.91, "volume": 864946.0}, {"date": "2021-04-30", "close": 0.9355, "volume": 6105650.0}, {"date": "2021-05-03", "close": 0.9643, "volume": 2792636.0}, {"date": "2021-05-04", "close": 0.9, "volume": 2795820.0}, {"date": "2021-05-05", "close": 0.8402, "volume": 1375281.0}, {"date": "2021-05-06", "close": 0.8501, "volume": 3451557.0}, {"date": "2021-05-07", "close": 0.8738, "volume": 1403697.0}, {"date": "2021-05-10", "close": 0.8297, "volume": 1501015.0}, {"date": "2021-05-11", "close": 0.77, "volume": 2612096.0}, {"date": "2021-05-12", "close": 0.77, "volume": 1936544.0}, {"date": "2021-05-13", "close": 0.74, "volume": 2280764.0}, {"date": "2021-05-14", "close": 0.7422, "volume": 1524721.0}, {"date": "2021-05-17", "close": 0.7831, "volume": 1448799.0}, {"date": "2021-05-18", "close": 0.838, "volume": 1137162.0}, {"date": "2021-05-19", "close": 0.788, "volume": 895253.0}, {"date": "2021-05-20", "close": 0.8242, "volume": 1176147.0}, {"date": "2021-05-21", "close": 0.8565, "volume": 850534.0}, {"date": "2021-05-24", "close": 0.8024, "volume": 715979.0}, {"date": "2021-05-25", "close": 0.7865, "volume": 792177.0}, {"date": "2021-05-26", "close": 0.825, "volume": 1964741.0}, {"date": "2021-05-27", "close": 0.8351, "volume": 1359131.0}, {"date": "2021-05-28", "close": 0.85, "volume": 912936.0}, {"date": "2021-06-01", "close": 0.8715, "volume": 2649975.0}, {"date": "2021-06-02", "close": 0.92, "volume": 3119052.0}, {"date": "2021-06-03", "close": 0.892, "volume": 1742172.0}, {"date": "2021-06-04", "close": 0.9587, "volume": 5284458.0}, {"date": "2021-06-07", "close": 0.951, "volume": 2273776.0}, {"date": "2021-06-08", "close": 0.98, "volume": 4789474.0}, {"date": "2021-06-09", "close": 1.0, "volume": 2610160.0}, {"date": "2021-06-10", "close": 0.9478, "volume": 1853924.0}, {"date": "2021-06-11", "close": 0.9374, "volume": 1742658.0}, {"date": "2021-06-14", "close": 0.9505, "volume": 1217872.0}, {"date": "2021-06-15", "close": 0.88, "volume": 2531312.0}, {"date": "2021-06-16", "close": 0.9161, "volume": 1289490.0}, {"date": "2021-06-17", "close": 0.9105, "volume": 942627.0}, {"date": "2021-06-18", "close": 0.8765, "volume": 1087922.0}, {"date": "2021-06-21", "close": 0.8712, "volume": 1263582.0}, {"date": "2021-06-22", "close": 0.9029, "volume": 905002.0}, {"date": "2021-06-23", "close": 0.94, "volume": 1374486.0}, {"date": "2021-06-24", "close": 0.9349, "volume": 2413319.0}, {"date": "2021-06-25", "close": 0.8946, "volume": 820904.0}, {"date": "2021-06-28", "close": 1.01, "volume": 7502326.0}, {"date": "2021-06-29", "close": 0.965, "volume": 2442133.0}, {"date": "2021-06-30", "close": 0.9877, "volume": 2564554.0}, {"date": "2021-07-01", "close": 0.9681, "volume": 1330301.0}, {"date": "2021-07-02", "close": 0.96, "volume": 1180806.0}, {"date": "2021-07-06", "close": 0.9449, "volume": 1527182.0}, {"date": "2021-07-07", "close": 0.905, "volume": 1917540.0}, {"date": "2021-07-08", "close": 0.8601, "volume": 1373473.0}, {"date": "2021-07-09", "close": 0.8959, "volume": 1098137.0}, {"date": "2021-07-12", "close": 0.9727, "volume": 3352730.0}, {"date": "2021-07-13", "close": 0.9405, "volume": 3802303.0}, {"date": "2021-07-14", "close": 0.935, "volume": 2762177.0}, {"date": "2021-07-15", "close": 0.918, "volume": 1915059.0}, {"date": "2021-07-16", "close": 0.861, "volume": 2793832.0}, {"date": "2021-07-19", "close": 0.8692, "volume": 3125106.0}, {"date": "2021-07-20", "close": 0.8822, "volume": 889913.0}, {"date": "2021-07-21", "close": 0.9203, "volume": 969313.0}, {"date": "2021-07-22", "close": 0.9699, "volume": 2615425.0}, {"date": "2021-07-23", "close": 0.9, "volume": 1258142.0}, {"date": "2021-07-26", "close": 0.903, "volume": 1200858.0}, {"date": "2021-07-27", "close": 0.95, "volume": 6568492.0}, {"date": "2021-07-28", "close": 1.03, "volume": 9574692.0}, {"date": "2021-07-29", "close": 0.9562, "volume": 3426406.0}, {"date": "2021-07-30", "close": 0.9731, "volume": 3189121.0}, {"date": "2021-08-02", "close": 0.96, "volume": 3385111.0}, {"date": "2021-08-03", "close": 0.9269, "volume": 2606205.0}, {"date": "2021-08-04", "close": 0.9392, "volume": 3191007.0}, {"date": "2021-08-05", "close": 0.9584, "volume": 1808930.0}, {"date": "2021-08-06", "close": 0.9554, "volume": 1766163.0}, {"date": "2021-08-09", "close": 0.99, "volume": 2893442.0}, {"date": "2021-08-10", "close": 1.08, "volume": 10100960.0}, {"date": "2021-08-11", "close": 1.02, "volume": 3405160.0}, {"date": "2021-08-12", "close": 1.0, "volume": 1961567.0}, {"date": "2021-08-13", "close": 0.9401, "volume": 3611523.0}, {"date": "2021-08-16", "close": 0.9012, "volume": 3294015.0}, {"date": "2021-08-17", "close": 0.9013, "volume": 2760173.0}, {"date": "2021-08-18", "close": 0.8945, "volume": 1790342.0}, {"date": "2021-08-19", "close": 0.85, "volume": 1632439.0}, {"date": "2021-08-20", "close": 0.8499, "volume": 1190217.0}, {"date": "2021-08-23", "close": 0.8768, "volume": 951550.0}, {"date": "2021-08-24", "close": 0.884, "volume": 791766.0}, {"date": "2021-08-25", "close": 0.9002, "volume": 2045967.0}, {"date": "2021-08-26", "close": 0.9076, "volume": 2646019.0}, {"date": "2021-08-27", "close": 0.92, "volume": 2314313.0}, {"date": "2021-08-30", "close": 0.9538, "volume": 1824584.0}, {"date": "2021-08-31", "close": 0.9426, "volume": 1391062.0}, {"date": "2021-09-01", "close": 0.9647, "volume": 2107272.0}, {"date": "2021-09-02", "close": 0.9601, "volume": 1155866.0}, {"date": "2021-09-03", "close": 0.9449, "volume": 1341608.0}, {"date": "2021-09-07", "close": 0.9444, "volume": 1518328.0}, {"date": "2021-09-08", "close": 0.9725, "volume": 3764302.0}, {"date": "2021-09-09", "close": 0.9484, "volume": 1720247.0}, {"date": "2021-09-10", "close": 0.9198, "volume": 1936415.0}, {"date": "2021-09-13", "close": 0.9062, "volume": 832390.0}, {"date": "2021-09-14", "close": 0.8479, "volume": 2127928.0}, {"date": "2021-09-15", "close": 0.887, "volume": 2789846.0}, {"date": "2021-09-16", "close": 0.8686, "volume": 1335993.0}, {"date": "2021-09-17", "close": 0.883, "volume": 1932861.0}, {"date": "2021-09-20", "close": 0.819, "volume": 2150321.0}, {"date": "2021-09-21", "close": 0.8178, "volume": 3597999.0}, {"date": "2021-09-22", "close": 0.823, "volume": 1076612.0}, {"date": "2021-09-23", "close": 0.8619, "volume": 3382100.0}, {"date": "2021-09-24", "close": 0.8389, "volume": 2017596.0}, {"date": "2021-09-27", "close": 0.8895, "volume": 2591634.0}, {"date": "2021-09-28", "close": 0.8555, "volume": 1605605.0}, {"date": "2021-09-29", "close": 0.9799, "volume": 29759000.0}, {"date": "2021-09-30", "close": 0.9059, "volume": 5355177.0}, {"date": "2021-10-01", "close": 0.8805, "volume": 2642414.0}, {"date": "2021-10-04", "close": 0.87, "volume": 2008819.0}, {"date": "2021-10-05", "close": 0.88, "volume": 1264957.0}, {"date": "2021-10-06", "close": 0.8362, "volume": 2120529.0}, {"date": "2021-10-07", "close": 0.856, "volume": 3321603.0}, {"date": "2021-10-08", "close": 0.8721, "volume": 6508649.0}, {"date": "2021-10-11", "close": 0.8521, "volume": 1716091.0}, {"date": "2021-10-12", "close": 0.84, "volume": 1197642.0}, {"date": "2021-10-13", "close": 0.852, "volume": 608886.0}, {"date": "2021-10-14", "close": 0.8554, "volume": 566603.0}, {"date": "2021-10-15", "close": 0.8561, "volume": 590820.0}, {"date": "2021-10-18", "close": 0.8954, "volume": 1891865.0}, {"date": "2021-10-19", "close": 0.8861, "volume": 4323615.0}, {"date": "2021-10-20", "close": 0.8907, "volume": 2707993.0}, {"date": "2021-10-21", "close": 0.8759, "volume": 1758648.0}, {"date": "2021-10-22", "close": 0.8381, "volume": 3165437.0}, {"date": "2021-10-25", "close": 0.8483, "volume": 3023645.0}, {"date": "2021-10-26", "close": 0.8496, "volume": 1772056.0}, {"date": "2021-10-27", "close": 0.8822, "volume": 7233361.0}, {"date": "2021-10-28", "close": 0.8662, "volume": 2362717.0}, {"date": "2021-10-29", "close": 0.8786, "volume": 1675692.0}, {"date": "2021-11-01", "close": 0.9, "volume": 1153235.0}, {"date": "2021-11-02", "close": 0.8894, "volume": 667454.0}, {"date": "2021-11-03", "close": 0.9073, "volume": 911876.0}, {"date": "2021-11-04", "close": 0.9144, "volume": 1640557.0}, {"date": "2021-11-05", "close": 0.9006, "volume": 629215.0}, {"date": "2021-11-08", "close": 0.9245, "volume": 2466916.0}, {"date": "2021-11-09", "close": 0.9053, "volume": 812561.0}, {"date": "2021-11-10", "close": 0.8598, "volume": 1662142.0}, {"date": "2021-11-11", "close": 0.8605, "volume": 405336.0}, {"date": "2021-11-12", "close": 0.8738, "volume": 513791.0}, {"date": "2021-11-15", "close": 0.8561, "volume": 985432.0}, {"date": "2021-11-16", "close": 0.8307, "volume": 2792991.0}, {"date": "2021-11-17", "close": 0.7948, "volume": 1910705.0}, {"date": "2021-11-18", "close": 0.76, "volume": 1905471.0}, {"date": "2021-11-19", "close": 0.73, "volume": 1199840.0}, {"date": "2021-11-22", "close": 0.68, "volume": 3202169.0}, {"date": "2021-11-23", "close": 0.64, "volume": 1594289.0}, {"date": "2021-11-24", "close": 0.6989, "volume": 1250328.0}, {"date": "2021-11-26", "close": 0.67, "volume": 449196.0}, {"date": "2021-11-29", "close": 0.6532, "volume": 505018.0}, {"date": "2021-11-30", "close": 0.6271, "volume": 1152823.0}, {"date": "2021-12-01", "close": 0.59, "volume": 1136411.0}, {"date": "2021-12-02", "close": 0.5801, "volume": 931364.0}, {"date": "2021-12-03", "close": 0.5349, "volume": 1471689.0}, {"date": "2021-12-06", "close": 0.5881, "volume": 1381532.0}, {"date": "2021-12-07", "close": 0.593, "volume": 987263.0}, {"date": "2021-12-08", "close": 0.6408, "volume": 630156.0}, {"date": "2021-12-09", "close": 0.613, "volume": 348948.0}, {"date": "2021-12-10", "close": 0.5867, "volume": 431655.0}, {"date": "2021-12-13", "close": 0.56, "volume": 646531.0}, {"date": "2021-12-14", "close": 0.54, "volume": 648027.0}, {"date": "2021-12-15", "close": 0.5622, "volume": 722412.0}, {"date": "2021-12-16", "close": 0.5189, "volume": 389246.0}, {"date": "2021-12-17", "close": 0.55, "volume": 486186.0}, {"date": "2021-12-20", "close": 0.5266, "volume": 523372.0}, {"date": "2021-12-21", "close": 0.5349, "volume": 718258.0}, {"date": "2021-12-22", "close": 0.5245, "volume": 676553.0}, {"date": "2021-12-23", "close": 0.5225, "volume": 697658.0}, {"date": "2021-12-27", "close": 0.4974, "volume": 1646925.0}, {"date": "2021-12-28", "close": 0.4902, "volume": 755596.0}, {"date": "2021-12-29", "close": 0.4805, "volume": 840314.0}, {"date": "2021-12-30", "close": 0.5008, "volume": 1012428.0}, {"date": "2021-12-31", "close": 0.4978, "volume": 762338.0}, {"date": "2022-01-03", "close": 0.5324, "volume": 578948.0}, {"date": "2022-01-04", "close": 0.5157, "volume": 380730.0}, {"date": "2022-01-05", "close": 0.49, "volume": 518897.0}, {"date": "2022-01-06", "close": 0.4795, "volume": 497021.0}, {"date": "2022-01-07", "close": 0.5018, "volume": 1035108.0}, {"date": "2022-01-10", "close": 0.49, "volume": 692791.0}, {"date": "2022-01-11", "close": 0.5001, "volume": 401194.0}, {"date": "2022-01-12", "close": 0.5165, "volume": 1287445.0}, {"date": "2022-01-13", "close": 0.4911, "volume": 1046916.0}, {"date": "2022-01-14", "close": 0.4901, "volume": 286609.0}, {"date": "2022-01-18", "close": 0.4719, "volume": 795746.0}, {"date": "2022-01-19", "close": 0.47, "volume": 451111.0}, {"date": "2022-01-20", "close": 0.4669, "volume": 439541.0}, {"date": "2022-01-21", "close": 0.426, "volume": 895025.0}, {"date": "2022-01-24", "close": 0.405, "volume": 1584347.0}, {"date": "2022-01-25", "close": 0.4257, "volume": 424297.0}, {"date": "2022-01-26", "close": 0.4449, "volume": 414070.0}, {"date": "2022-01-27", "close": 0.4296, "volume": 536831.0}, {"date": "2022-01-28", "close": 0.42, "volume": 444338.0}, {"date": "2022-01-31", "close": 0.4485, "volume": 360507.0}, {"date": "2022-02-01", "close": 0.455, "volume": 378638.0}, {"date": "2022-02-02", "close": 0.4361, "volume": 317426.0}, {"date": "2022-02-03", "close": 0.4142, "volume": 431858.0}, {"date": "2022-02-04", "close": 0.4315, "volume": 176677.0}, {"date": "2022-02-07", "close": 0.4158, "volume": 325518.0}, {"date": "2022-02-08", "close": 0.4169, "volume": 226363.0}, {"date": "2022-02-09", "close": 0.4395, "volume": 380663.0}, {"date": "2022-02-10", "close": 0.4101, "volume": 342054.0}, {"date": "2022-02-11", "close": 0.4064, "volume": 307891.0}, {"date": "2022-02-14", "close": 0.401, "volume": 307811.0}, {"date": "2022-02-15", "close": 0.4199, "volume": 259870.0}, {"date": "2022-02-16", "close": 0.4409, "volume": 521499.0}, {"date": "2022-02-17", "close": 0.4543, "volume": 255571.0}, {"date": "2022-02-18", "close": 0.453, "volume": 399886.0}, {"date": "2022-02-22", "close": 0.43, "volume": 460258.0}, {"date": "2022-02-23", "close": 0.436, "volume": 231742.0}, {"date": "2022-02-24", "close": 0.421, "volume": 574777.0}, {"date": "2022-02-25", "close": 0.425, "volume": 161491.0}, {"date": "2022-02-28", "close": 0.485, "volume": 2855658.0}, {"date": "2022-03-01", "close": 0.46, "volume": 910332.0}, {"date": "2022-03-02", "close": 0.4682, "volume": 277523.0}, {"date": "2022-03-03", "close": 0.4511, "volume": 278287.0}, {"date": "2022-03-04", "close": 0.4701, "volume": 1652591.0}, {"date": "2022-03-07", "close": 0.53, "volume": 3549955.0}, {"date": "2022-03-08", "close": 0.6297, "volume": 7493775.0}, {"date": "2022-03-09", "close": 0.6075, "volume": 2186850.0}, {"date": "2022-03-10", "close": 0.6982, "volume": 5000786.0}, {"date": "2022-03-11", "close": 0.6031, "volume": 3114821.0}, {"date": "2022-03-14", "close": 0.5216, "volume": 1495748.0}, {"date": "2022-03-15", "close": 0.5301, "volume": 976337.0}, {"date": "2022-03-16", "close": 0.493, "volume": 875651.0}, {"date": "2022-03-17", "close": 0.5259, "volume": 412894.0}, {"date": "2022-03-18", "close": 0.521, "volume": 876896.0}, {"date": "2022-03-21", "close": 0.56, "volume": 933270.0}, {"date": "2022-03-22", "close": 0.5536, "volume": 556264.0}, {"date": "2022-03-23", "close": 0.55, "volume": 627780.0}, {"date": "2022-03-24", "close": 0.5885, "volume": 1141688.0}, {"date": "2022-03-25", "close": 0.579, "volume": 1228949.0}, {"date": "2022-03-28", "close": 0.5656, "volume": 603410.0}, {"date": "2022-03-29", "close": 0.5601, "volume": 653693.0}, {"date": "2022-03-30", "close": 0.575, "volume": 1514219.0}, {"date": "2022-03-31", "close": 0.645, "volume": 4149225.0}, {"date": "2022-04-01", "close": 0.6, "volume": 1890699.0}, {"date": "2022-04-04", "close": 0.59, "volume": 637005.0}, {"date": "2022-04-05", "close": 0.5652, "volume": 1222551.0}, {"date": "2022-04-06", "close": 0.5352, "volume": 644408.0}, {"date": "2022-04-07", "close": 0.54, "volume": 583140.0}, {"date": "2022-04-08", "close": 0.55, "volume": 444696.0}, {"date": "2022-04-11", "close": 0.505, "volume": 888518.0}, {"date": "2022-04-12", "close": 0.4994, "volume": 591420.0}, {"date": "2022-04-13", "close": 0.51, "volume": 456742.0}, {"date": "2022-04-14", "close": 0.5083, "volume": 193796.0}, {"date": "2022-04-18", "close": 0.4954, "volume": 374579.0}, {"date": "2022-04-19", "close": 0.4991, "volume": 264346.0}, {"date": "2022-04-20", "close": 0.4951, "volume": 204430.0}, {"date": "2022-04-21", "close": 0.4674, "volume": 436969.0}, {"date": "2022-04-22", "close": 0.4636, "volume": 414712.0}, {"date": "2022-04-25", "close": 0.44, "volume": 475072.0}, {"date": "2022-04-26", "close": 0.43, "volume": 369386.0}, {"date": "2022-04-27", "close": 0.4201, "volume": 288871.0}, {"date": "2022-04-28", "close": 0.4299, "volume": 312671.0}, {"date": "2022-04-29", "close": 0.3902, "volume": 869463.0}, {"date": "2022-05-02", "close": 0.4065, "volume": 212713.0}, {"date": "2022-05-03", "close": 0.412, "volume": 297328.0}, {"date": "2022-05-04", "close": 0.4193, "volume": 268228.0}, {"date": "2022-05-05", "close": 0.4, "volume": 166337.0}, {"date": "2022-05-06", "close": 0.375, "volume": 789315.0}, {"date": "2022-05-09", "close": 0.3417, "volume": 846049.0}, {"date": "2022-05-10", "close": 0.3702, "volume": 309343.0}, {"date": "2022-05-11", "close": 0.36, "volume": 443605.0}, {"date": "2022-05-12", "close": 0.355, "volume": 202231.0}, {"date": "2022-05-13", "close": 0.38, "volume": 294281.0}, {"date": "2022-05-16", "close": 0.408, "volume": 943113.0}, {"date": "2022-05-17", "close": 0.42, "volume": 456614.0}, {"date": "2022-05-18", "close": 0.4015, "volume": 323838.0}, {"date": "2022-05-19", "close": 0.442, "volume": 349416.0}, {"date": "2022-05-20", "close": 0.425, "volume": 272617.0}, {"date": "2022-05-23", "close": 0.4344, "volume": 184019.0}, {"date": "2022-05-24", "close": 0.4155, "volume": 117000.0}, {"date": "2022-05-25", "close": 0.425, "volume": 81450.0}, {"date": "2022-05-26", "close": 0.42, "volume": 187933.0}, {"date": "2022-05-27", "close": 0.4256, "volume": 139750.0}, {"date": "2022-05-31", "close": 0.4004, "volume": 196299.0}, {"date": "2022-06-01", "close": 0.4195, "volume": 135423.0}, {"date": "2022-06-02", "close": 0.4235, "volume": 258230.0}, {"date": "2022-06-03", "close": 0.4249, "volume": 151163.0}, {"date": "2022-06-06", "close": 0.405, "volume": 193850.0}, {"date": "2022-06-07", "close": 0.38, "volume": 332307.0}, {"date": "2022-06-08", "close": 0.406, "volume": 306455.0}, {"date": "2022-06-09", "close": 0.4111, "volume": 331750.0}, {"date": "2022-06-10", "close": 0.4061, "volume": 308124.0}, {"date": "2022-06-13", "close": 0.3909, "volume": 364335.0}, {"date": "2022-06-14", "close": 0.3909, "volume": 275966.0}, {"date": "2022-06-15", "close": 0.4027, "volume": 293343.0}, {"date": "2022-06-16", "close": 0.393, "volume": 318052.0}, {"date": "2022-06-17", "close": 0.4299, "volume": 433291.0}, {"date": "2022-06-21", "close": 0.42, "volume": 435432.0}, {"date": "2022-06-22", "close": 0.4099, "volume": 205560.0}, {"date": "2022-06-23", "close": 0.412, "volume": 316405.0}, {"date": "2022-06-24", "close": 0.41, "volume": 185381.0}, {"date": "2022-06-27", "close": 0.4044, "volume": 190785.0}, {"date": "2022-06-28", "close": 0.4015, "volume": 148585.0}, {"date": "2022-06-29", "close": 0.395, "volume": 308208.0}, {"date": "2022-06-30", "close": 0.4039, "volume": 244035.0}, {"date": "2022-07-01", "close": 0.41, "volume": 286082.0}, {"date": "2022-07-05", "close": 0.4044, "volume": 332905.0}, {"date": "2022-07-06", "close": 0.3961, "volume": 167838.0}, {"date": "2022-07-07", "close": 0.398, "volume": 228714.0}, {"date": "2022-07-08", "close": 0.4001, "volume": 190359.0}, {"date": "2022-07-11", "close": 0.3977, "volume": 203425.0}, {"date": "2022-07-12", "close": 0.3899, "volume": 314822.0}, {"date": "2022-07-13", "close": 0.4077, "volume": 567804.0}, {"date": "2022-07-14", "close": 0.399, "volume": 155830.0}, {"date": "2022-07-15", "close": 0.3999, "volume": 176292.0}, {"date": "2022-07-18", "close": 0.4009, "volume": 220526.0}, {"date": "2022-07-19", "close": 0.3904, "volume": 600487.0}, {"date": "2022-07-20", "close": 0.4145, "volume": 815919.0}, {"date": "2022-07-21", "close": 0.428, "volume": 247232.0}, {"date": "2022-07-22", "close": 0.4401, "volume": 341195.0}, {"date": "2022-07-25", "close": 0.4701, "volume": 663334.0}, {"date": "2022-07-26", "close": 0.45, "volume": 261277.0}, {"date": "2022-07-27", "close": 0.4528, "volume": 124029.0}, {"date": "2022-07-28", "close": 0.46, "volume": 143878.0}, {"date": "2022-07-29", "close": 0.4611, "volume": 298889.0}, {"date": "2022-08-01", "close": 0.4549, "volume": 161656.0}, {"date": "2022-08-02", "close": 0.4689, "volume": 97849.0}, {"date": "2022-08-03", "close": 0.452, "volume": 175779.0}, {"date": "2022-08-04", "close": 0.4834, "volume": 324941.0}, {"date": "2022-08-05", "close": 0.4978, "volume": 220710.0}, {"date": "2022-08-08", "close": 0.5051, "volume": 272269.0}, {"date": "2022-08-09", "close": 0.4999, "volume": 245529.0}, {"date": "2022-08-10", "close": 0.511, "volume": 219215.0}, {"date": "2022-08-11", "close": 0.5039, "volume": 257729.0}, {"date": "2022-08-12", "close": 0.4975, "volume": 220310.0}, {"date": "2022-08-15", "close": 0.4948, "volume": 205785.0}, {"date": "2022-08-16", "close": 0.4708, "volume": 242989.0}, {"date": "2022-08-17", "close": 0.465, "volume": 182830.0}, {"date": "2022-08-18", "close": 0.469, "volume": 204180.0}, {"date": "2022-08-19", "close": 0.4883, "volume": 268288.0}, {"date": "2022-08-22", "close": 0.4675, "volume": 239258.0}, {"date": "2022-08-23", "close": 0.4762, "volume": 233819.0}, {"date": "2022-08-24", "close": 0.4725, "volume": 172404.0}, {"date": "2022-08-25", "close": 0.47, "volume": 146152.0}, {"date": "2022-08-26", "close": 0.4706, "volume": 94477.0}, {"date": "2022-08-29", "close": 0.4702, "volume": 162083.0}, {"date": "2022-08-30", "close": 0.4574, "volume": 89017.0}, {"date": "2022-08-31", "close": 0.4406, "volume": 128193.0}, {"date": "2022-09-01", "close": 0.4299, "volume": 420501.0}, {"date": "2022-09-02", "close": 0.4271, "volume": 273347.0}, {"date": "2022-09-06", "close": 0.4199, "volume": 330279.0}, {"date": "2022-09-07", "close": 0.411, "volume": 156255.0}, {"date": "2022-09-08", "close": 0.4079, "volume": 87265.0}, {"date": "2022-09-09", "close": 0.41, "volume": 128238.0}, {"date": "2022-09-12", "close": 0.42, "volume": 177228.0}, {"date": "2022-09-13", "close": 0.4181, "volume": 111435.0}, {"date": "2022-09-14", "close": 0.4, "volume": 159221.0}, {"date": "2022-09-15", "close": 0.4173, "volume": 232106.0}, {"date": "2022-09-16", "close": 0.445, "volume": 282211.0}, {"date": "2022-09-19", "close": 0.4277, "volume": 132926.0}, {"date": "2022-09-20", "close": 0.433, "volume": 58590.0}, {"date": "2022-09-21", "close": 0.4179, "volume": 184156.0}, {"date": "2022-09-22", "close": 0.39, "volume": 406311.0}, {"date": "2022-09-23", "close": 0.3822, "volume": 463259.0}, {"date": "2022-09-26", "close": 0.3693, "volume": 373276.0}, {"date": "2022-09-27", "close": 0.362, "volume": 347977.0}, {"date": "2022-09-28", "close": 0.3764, "volume": 221171.0}, {"date": "2022-09-29", "close": 0.38, "volume": 283074.0}, {"date": "2022-09-30", "close": 0.368, "volume": 165467.0}, {"date": "2022-10-03", "close": 0.3798, "volume": 187260.0}, {"date": "2022-10-04", "close": 0.3928, "volume": 324122.0}, {"date": "2022-10-05", "close": 0.3837, "volume": 168528.0}, {"date": "2022-10-06", "close": 0.3775, "volume": 113188.0}, {"date": "2022-10-07", "close": 0.3641, "volume": 240526.0}, {"date": "2022-10-10", "close": 0.3637, "volume": 190989.0}, {"date": "2022-10-11", "close": 0.358, "volume": 145661.0}, {"date": "2022-10-12", "close": 0.3596, "volume": 200735.0}, {"date": "2022-10-13", "close": 0.36, "volume": 115391.0}, {"date": "2022-10-14", "close": 0.3577, "volume": 79788.0}, {"date": "2022-10-17", "close": 0.3512, "volume": 169759.0}, {"date": "2022-10-18", "close": 0.3461, "volume": 146301.0}, {"date": "2022-10-19", "close": 0.338, "volume": 263835.0}, {"date": "2022-10-20", "close": 0.3451, "volume": 394400.0}, {"date": "2022-10-21", "close": 0.3501, "volume": 180264.0}, {"date": "2022-10-24", "close": 0.3482, "volume": 68231.0}, {"date": "2022-10-25", "close": 0.3584, "volume": 48470.0}, {"date": "2022-10-26", "close": 0.3636, "volume": 122853.0}, {"date": "2022-10-27", "close": 0.3975, "volume": 399058.0}, {"date": "2022-10-28", "close": 0.3811, "volume": 180028.0}, {"date": "2022-10-31", "close": 0.38, "volume": 127582.0}, {"date": "2022-11-01", "close": 0.3865, "volume": 252951.0}, {"date": "2022-11-02", "close": 0.3562, "volume": 152945.0}, {"date": "2022-11-03", "close": 0.3522, "volume": 130602.0}, {"date": "2022-11-04", "close": 0.3676, "volume": 144926.0}, {"date": "2022-11-07", "close": 0.37, "volume": 126730.0}, {"date": "2022-11-08", "close": 0.3676, "volume": 77740.0}, {"date": "2022-11-09", "close": 0.3538, "volume": 114527.0}, {"date": "2022-11-10", "close": 0.3674, "volume": 296873.0}, {"date": "2022-11-11", "close": 0.3695, "volume": 103648.0}, {"date": "2022-11-14", "close": 0.37, "volume": 54409.0}, {"date": "2022-11-15", "close": 0.3601, "volume": 166670.0}, {"date": "2022-11-16", "close": 0.3417, "volume": 230954.0}, {"date": "2022-11-17", "close": 0.3301, "volume": 199622.0}, {"date": "2022-11-18", "close": 0.3362, "volume": 324664.0}, {"date": "2022-11-21", "close": 0.325, "volume": 156168.0}, {"date": "2022-11-22", "close": 0.327, "volume": 283048.0}, {"date": "2022-11-23", "close": 0.3318, "volume": 115567.0}, {"date": "2022-11-25", "close": 0.335, "volume": 93495.0}, {"date": "2022-11-28", "close": 0.3445, "volume": 1034896.0}, {"date": "2022-11-29", "close": 0.3664, "volume": 490843.0}, {"date": "2022-11-30", "close": 0.362, "volume": 211836.0}, {"date": "2022-12-01", "close": 0.3602, "volume": 151531.0}, {"date": "2022-12-02", "close": 0.41, "volume": 907027.0}, {"date": "2022-12-05", "close": 0.3868, "volume": 313585.0}, {"date": "2022-12-06", "close": 0.3826, "volume": 273497.0}, {"date": "2022-12-07", "close": 0.4001, "volume": 424544.0}, {"date": "2022-12-08", "close": 0.4101, "volume": 112547.0}, {"date": "2022-12-09", "close": 0.436, "volume": 191541.0}, {"date": "2022-12-12", "close": 0.4581, "volume": 837800.0}, {"date": "2022-12-13", "close": 0.4501, "volume": 766200.0}, {"date": "2022-12-14", "close": 0.45, "volume": 189646.0}, {"date": "2022-12-15", "close": 0.45, "volume": 237035.0}, {"date": "2022-12-16", "close": 0.48, "volume": 555513.0}, {"date": "2022-12-19", "close": 0.4569, "volume": 373190.0}, {"date": "2022-12-20", "close": 0.4622, "volume": 405687.0}, {"date": "2022-12-21", "close": 0.4836, "volume": 409682.0}, {"date": "2022-12-22", "close": 0.4776, "volume": 296160.0}, {"date": "2022-12-23", "close": 0.4911, "volume": 249404.0}, {"date": "2022-12-27", "close": 0.45, "volume": 226436.0}, {"date": "2022-12-28", "close": 0.4602, "volume": 479872.0}, {"date": "2022-12-29", "close": 0.4806, "volume": 176278.0}, {"date": "2022-12-30", "close": 0.4869, "volume": 233977.0}, {"date": "2023-01-03", "close": 0.478, "volume": 280404.0}, {"date": "2023-01-04", "close": 0.48, "volume": 267100.0}, {"date": "2023-01-05", "close": 0.4853, "volume": 79506.0}, {"date": "2023-01-06", "close": 0.4625, "volume": 171494.0}, {"date": "2023-01-09", "close": 0.4625, "volume": 276347.0}, {"date": "2023-01-10", "close": 0.46, "volume": 86759.0}, {"date": "2023-01-11", "close": 0.45, "volume": 125809.0}, {"date": "2023-01-12", "close": 0.4629, "volume": 256245.0}, {"date": "2023-01-13", "close": 0.45, "volume": 230940.0}, {"date": "2023-01-17", "close": 0.4599, "volume": 252990.0}, {"date": "2023-01-18", "close": 0.4521, "volume": 141109.0}, {"date": "2023-01-19", "close": 0.439, "volume": 432660.0}, {"date": "2023-01-20", "close": 0.4207, "volume": 176939.0}, {"date": "2023-01-23", "close": 0.4145, "volume": 321163.0}, {"date": "2023-01-24", "close": 0.39, "volume": 529906.0}, {"date": "2023-01-25", "close": 0.3876, "volume": 295410.0}, {"date": "2023-01-26", "close": 0.3995, "volume": 372385.0}, {"date": "2023-01-27", "close": 0.39, "volume": 350024.0}, {"date": "2023-01-30", "close": 0.3896, "volume": 130813.0}, {"date": "2023-01-31", "close": 0.4, "volume": 478305.0}, {"date": "2023-02-01", "close": 0.4186, "volume": 235682.0}, {"date": "2023-02-02", "close": 0.4215, "volume": 118763.0}, {"date": "2023-02-03", "close": 0.4037, "volume": 257138.0}, {"date": "2023-02-06", "close": 0.403, "volume": 66735.0}, {"date": "2023-02-07", "close": 0.4111, "volume": 327036.0}, {"date": "2023-02-08", "close": 0.419, "volume": 95544.0}, {"date": "2023-02-09", "close": 0.412, "volume": 86446.0}, {"date": "2023-02-10", "close": 0.4002, "volume": 144498.0}, {"date": "2023-02-13", "close": 0.428, "volume": 93621.0}, {"date": "2023-02-14", "close": 0.4267, "volume": 67810.0}, {"date": "2023-02-15", "close": 0.4246, "volume": 100562.0}, {"date": "2023-02-16", "close": 0.4202, "volume": 70960.0}, {"date": "2023-02-17", "close": 0.4147, "volume": 103326.0}, {"date": "2023-02-21", "close": 0.3981, "volume": 281338.0}, {"date": "2023-02-22", "close": 0.3813, "volume": 240777.0}, {"date": "2023-02-23", "close": 0.375, "volume": 207490.0}, {"date": "2023-02-24", "close": 0.385, "volume": 146976.0}, {"date": "2023-02-27", "close": 0.3923, "volume": 56764.0}, {"date": "2023-02-28", "close": 0.3983, "volume": 188765.0}, {"date": "2023-03-01", "close": 0.3985, "volume": 133356.0}, {"date": "2023-03-02", "close": 0.3971, "volume": 36283.0}, {"date": "2023-03-03", "close": 0.398, "volume": 136216.0}, {"date": "2023-03-06", "close": 0.4058, "volume": 323737.0}, {"date": "2023-03-07", "close": 0.4085, "volume": 97172.0}, {"date": "2023-03-08", "close": 0.407, "volume": 142702.0}, {"date": "2023-03-09", "close": 0.3953, "volume": 113929.0}, {"date": "2023-03-10", "close": 0.3849, "volume": 195418.0}, {"date": "2023-03-13", "close": 0.385, "volume": 91805.0}, {"date": "2023-03-14", "close": 0.38, "volume": 130283.0}, {"date": "2023-03-15", "close": 0.3971, "volume": 225428.0}, {"date": "2023-03-16", "close": 0.3859, "volume": 127776.0}, {"date": "2023-03-17", "close": 0.3984, "volume": 160145.0}, {"date": "2023-03-20", "close": 0.395, "volume": 88733.0}, {"date": "2023-03-21", "close": 0.4, "volume": 62834.0}, {"date": "2023-03-22", "close": 0.376, "volume": 202167.0}, {"date": "2023-03-23", "close": 0.3726, "volume": 84695.0}, {"date": "2023-03-24", "close": 0.38, "volume": 86007.0}, {"date": "2023-03-27", "close": 0.3776, "volume": 47017.0}, {"date": "2023-03-28", "close": 0.3664, "volume": 84536.0}, {"date": "2023-03-29", "close": 0.375, "volume": 200452.0}, {"date": "2023-03-30", "close": 0.3715, "volume": 121406.0}, {"date": "2023-03-31", "close": 0.3774, "volume": 131754.0}, {"date": "2023-04-03", "close": 0.3665, "volume": 129146.0}, {"date": "2023-04-04", "close": 0.3947, "volume": 387832.0}, {"date": "2023-04-05", "close": 0.3825, "volume": 99299.0}, {"date": "2023-04-06", "close": 0.3849, "volume": 172235.0}, {"date": "2023-04-10", "close": 0.38, "volume": 116415.0}, {"date": "2023-04-11", "close": 0.3801, "volume": 47988.0}, {"date": "2023-04-12", "close": 0.3741, "volume": 147930.0}, {"date": "2023-04-13", "close": 0.395, "volume": 89516.0}, {"date": "2023-04-14", "close": 0.3822, "volume": 170053.0}, {"date": "2023-04-17", "close": 0.3846, "volume": 74745.0}, {"date": "2023-04-18", "close": 0.3925, "volume": 126666.0}, {"date": "2023-04-19", "close": 0.38, "volume": 249678.0}, {"date": "2023-04-20", "close": 0.3737, "volume": 102951.0}, {"date": "2023-04-21", "close": 0.373, "volume": 59032.0}, {"date": "2023-04-24", "close": 0.3575, "volume": 295023.0}, {"date": "2023-04-25", "close": 0.3599, "volume": 99529.0}, {"date": "2023-04-26", "close": 0.357, "volume": 79091.0}, {"date": "2023-04-27", "close": 0.3615, "volume": 57207.0}, {"date": "2023-04-28", "close": 0.3571, "volume": 83422.0}, {"date": "2023-05-01", "close": 0.34, "volume": 219121.0}, {"date": "2023-05-02", "close": 0.3539, "volume": 174525.0}, {"date": "2023-05-03", "close": 0.335, "volume": 98129.0}, {"date": "2023-05-04", "close": 0.3337, "volume": 284865.0}, {"date": "2023-05-05", "close": 0.3371, "volume": 82988.0}, {"date": "2023-05-08", "close": 0.339, "volume": 43257.0}, {"date": "2023-05-09", "close": 0.351, "volume": 121030.0}, {"date": "2023-05-10", "close": 0.35, "volume": 35285.0}, {"date": "2023-05-11", "close": 0.344, "volume": 76076.0}, {"date": "2023-05-12", "close": 0.34, "volume": 80439.0}, {"date": "2023-05-15", "close": 0.33, "volume": 116705.0}, {"date": "2023-05-16", "close": 0.3338, "volume": 146125.0}, {"date": "2023-05-17", "close": 0.3357, "volume": 89158.0}, {"date": "2023-05-18", "close": 0.3384, "volume": 46360.0}, {"date": "2023-05-19", "close": 0.3487, "volume": 58775.0}, {"date": "2023-05-22", "close": 0.3441, "volume": 109443.0}, {"date": "2023-05-23", "close": 0.3511, "volume": 115365.0}, {"date": "2023-05-24", "close": 0.3363, "volume": 127223.0}, {"date": "2023-05-25", "close": 0.3301, "volume": 130681.0}, {"date": "2023-05-26", "close": 0.337, "volume": 35640.0}, {"date": "2023-05-30", "close": 0.31, "volume": 438860.0}, {"date": "2023-05-31", "close": 0.32, "volume": 221249.0}, {"date": "2023-06-01", "close": 0.3278, "volume": 155198.0}, {"date": "2023-06-02", "close": 0.3264, "volume": 127360.0}, {"date": "2023-06-05", "close": 0.3299, "volume": 68887.0}, {"date": "2023-06-06", "close": 0.311, "volume": 324471.0}, {"date": "2023-06-07", "close": 0.329, "volume": 214850.0}, {"date": "2023-06-08", "close": 0.328, "volume": 83368.0}, {"date": "2023-06-09", "close": 0.313, "volume": 127645.0}, {"date": "2023-06-12", "close": 0.3177, "volume": 85768.0}, {"date": "2023-06-13", "close": 0.34, "volume": 328662.0}, {"date": "2023-06-14", "close": 0.321, "volume": 131424.0}, {"date": "2023-06-15", "close": 0.33, "volume": 152622.0}, {"date": "2023-06-16", "close": 0.335, "volume": 116209.0}, {"date": "2023-06-20", "close": 0.3174, "volume": 132340.0}, {"date": "2023-06-21", "close": 0.3153, "volume": 104475.0}, {"date": "2023-06-22", "close": 0.32, "volume": 50842.0}, {"date": "2023-06-23", "close": 0.3104, "volume": 97139.0}, {"date": "2023-06-26", "close": 0.3141, "volume": 73501.0}, {"date": "2023-06-27", "close": 0.31, "volume": 126636.0}, {"date": "2023-06-28", "close": 0.3115, "volume": 96467.0}, {"date": "2023-06-29", "close": 0.3147, "volume": 91004.0}, {"date": "2023-06-30", "close": 0.3147, "volume": 62141.0}, {"date": "2023-07-03", "close": 0.3052, "volume": 132434.0}, {"date": "2023-07-05", "close": 0.3343, "volume": 479290.0}, {"date": "2023-07-06", "close": 0.3266, "volume": 155819.0}, {"date": "2023-07-07", "close": 0.345, "volume": 176382.0}, {"date": "2023-07-10", "close": 0.352, "volume": 339677.0}, {"date": "2023-07-11", "close": 0.3359, "volume": 253117.0}, {"date": "2023-07-12", "close": 0.3429, "volume": 126448.0}, {"date": "2023-07-13", "close": 0.336, "volume": 243831.0}, {"date": "2023-07-14", "close": 0.3286, "volume": 149339.0}, {"date": "2023-07-17", "close": 0.349, "volume": 535323.0}, {"date": "2023-07-18", "close": 0.36, "volume": 165197.0}, {"date": "2023-07-19", "close": 0.36, "volume": 94258.0}, {"date": "2023-07-20", "close": 0.3726, "volume": 271755.0}, {"date": "2023-07-21", "close": 0.4109, "volume": 957996.0}, {"date": "2023-07-24", "close": 0.445, "volume": 1113193.0}, {"date": "2023-07-25", "close": 0.43, "volume": 400860.0}, {"date": "2023-07-26", "close": 0.4456, "volume": 282555.0}, {"date": "2023-07-27", "close": 0.4057, "volume": 400421.0}, {"date": "2023-07-28", "close": 0.417, "volume": 136456.0}, {"date": "2023-07-31", "close": 0.431, "volume": 372350.0}, {"date": "2023-08-01", "close": 0.419, "volume": 162769.0}, {"date": "2023-08-02", "close": 0.422, "volume": 188696.0}, {"date": "2023-08-03", "close": 0.4008, "volume": 144320.0}, {"date": "2023-08-04", "close": 0.4114, "volume": 189546.0}, {"date": "2023-08-07", "close": 0.4076, "volume": 42760.0}, {"date": "2023-08-08", "close": 0.432, "volume": 308442.0}, {"date": "2023-08-09", "close": 0.471, "volume": 517656.0}, {"date": "2023-08-10", "close": 0.463, "volume": 277218.0}, {"date": "2023-08-11", "close": 0.4511, "volume": 154014.0}, {"date": "2023-08-14", "close": 0.4499, "volume": 95481.0}, {"date": "2023-08-15", "close": 0.4494, "volume": 154141.0}, {"date": "2023-08-16", "close": 0.445, "volume": 63162.0}, {"date": "2023-08-17", "close": 0.4345, "volume": 60866.0}, {"date": "2023-08-18", "close": 0.43, "volume": 87775.0}, {"date": "2023-08-21", "close": 0.423, "volume": 159348.0}, {"date": "2023-08-22", "close": 0.42, "volume": 117337.0}, {"date": "2023-08-23", "close": 0.4142, "volume": 73597.0}, {"date": "2023-08-24", "close": 0.4275, "volume": 27647.0}, {"date": "2023-08-25", "close": 0.4111, "volume": 105386.0}, {"date": "2023-08-28", "close": 0.4327, "volume": 173365.0}, {"date": "2023-08-29", "close": 0.4266, "volume": 127822.0}, {"date": "2023-08-30", "close": 0.4326, "volume": 119614.0}, {"date": "2023-08-31", "close": 0.43, "volume": 119653.0}, {"date": "2023-09-01", "close": 0.43, "volume": 111491.0}, {"date": "2023-09-05", "close": 0.425, "volume": 75655.0}, {"date": "2023-09-06", "close": 0.419, "volume": 217081.0}, {"date": "2023-09-07", "close": 0.4133, "volume": 138077.0}, {"date": "2023-09-08", "close": 0.3906, "volume": 99467.0}, {"date": "2023-09-11", "close": 0.392, "volume": 84364.0}, {"date": "2023-09-12", "close": 0.3815, "volume": 69595.0}, {"date": "2023-09-13", "close": 0.37, "volume": 79506.0}, {"date": "2023-09-14", "close": 0.3825, "volume": 53305.0}, {"date": "2023-09-15", "close": 0.395, "volume": 198958.0}, {"date": "2023-09-18", "close": 0.3713, "volume": 133170.0}, {"date": "2023-09-19", "close": 0.3647, "volume": 87731.0}, {"date": "2023-09-20", "close": 0.37, "volume": 35907.0}, {"date": "2023-09-21", "close": 0.38, "volume": 46056.0}, {"date": "2023-09-22", "close": 0.3701, "volume": 87759.0}, {"date": "2023-09-25", "close": 0.3615, "volume": 55694.0}, {"date": "2023-09-26", "close": 0.36, "volume": 18959.0}, {"date": "2023-09-27", "close": 0.3619, "volume": 45694.0}, {"date": "2023-09-28", "close": 0.359, "volume": 215318.0}, {"date": "2023-09-29", "close": 0.3689, "volume": 120040.0}, {"date": "2023-10-02", "close": 0.37, "volume": 52473.0}, {"date": "2023-10-03", "close": 0.346, "volume": 174955.0}, {"date": "2023-10-04", "close": 0.3613, "volume": 47795.0}, {"date": "2023-10-05", "close": 0.3465, "volume": 31572.0}, {"date": "2023-10-06", "close": 0.3534, "volume": 155541.0}, {"date": "2023-10-09", "close": 0.3613, "volume": 83243.0}, {"date": "2023-10-10", "close": 0.351, "volume": 83280.0}, {"date": "2023-10-11", "close": 0.346, "volume": 77661.0}, {"date": "2023-10-12", "close": 0.35, "volume": 123234.0}, {"date": "2023-10-13", "close": 0.346, "volume": 111345.0}, {"date": "2023-10-16", "close": 0.346, "volume": 74199.0}, {"date": "2023-10-17", "close": 0.3513, "volume": 114070.0}, {"date": "2023-10-18", "close": 0.3545, "volume": 104121.0}, {"date": "2023-10-19", "close": 0.35, "volume": 37252.0}, {"date": "2023-10-20", "close": 0.3439, "volume": 139290.0}, {"date": "2023-10-23", "close": 0.312, "volume": 238530.0}, {"date": "2023-10-24", "close": 0.348, "volume": 108528.0}, {"date": "2023-10-25", "close": 0.3499, "volume": 91077.0}, {"date": "2023-10-26", "close": 0.3498, "volume": 114313.0}, {"date": "2023-10-27", "close": 0.3494, "volume": 86703.0}, {"date": "2023-10-30", "close": 0.3399, "volume": 91926.0}, {"date": "2023-10-31", "close": 0.3387, "volume": 101907.0}, {"date": "2023-11-01", "close": 0.3375, "volume": 31544.0}, {"date": "2023-11-02", "close": 0.344, "volume": 65763.0}, {"date": "2023-11-03", "close": 0.33, "volume": 123551.0}, {"date": "2023-11-06", "close": 0.33, "volume": 48418.0}, {"date": "2023-11-07", "close": 0.325, "volume": 85928.0}, {"date": "2023-11-08", "close": 0.3305, "volume": 62672.0}, {"date": "2023-11-09", "close": 0.3159, "volume": 166319.0}, {"date": "2023-11-10", "close": 0.313, "volume": 135156.0}, {"date": "2023-11-13", "close": 0.3001, "volume": 154805.0}, {"date": "2023-11-14", "close": 0.295, "volume": 159999.0}, {"date": "2023-11-15", "close": 0.3001, "volume": 116719.0}, {"date": "2023-11-16", "close": 0.294, "volume": 90804.0}, {"date": "2023-11-17", "close": 0.3032, "volume": 166183.0}, {"date": "2023-11-20", "close": 0.2601, "volume": 944815.0}, {"date": "2023-11-21", "close": 0.255, "volume": 189440.0}, {"date": "2023-11-22", "close": 0.2654, "volume": 279379.0}, {"date": "2023-11-24", "close": 0.2817, "volume": 150639.0}, {"date": "2023-11-27", "close": 0.2746, "volume": 118604.0}, {"date": "2023-11-28", "close": 0.2709, "volume": 80378.0}, {"date": "2023-11-29", "close": 0.255, "volume": 175069.0}, {"date": "2023-11-30", "close": 0.2611, "volume": 52088.0}, {"date": "2023-12-01", "close": 0.2695, "volume": 162818.0}, {"date": "2023-12-04", "close": 0.266, "volume": 273737.0}, {"date": "2023-12-05", "close": 0.263, "volume": 212090.0}, {"date": "2023-12-06", "close": 0.258, "volume": 178899.0}, {"date": "2023-12-07", "close": 0.2577, "volume": 216880.0}, {"date": "2023-12-08", "close": 0.2525, "volume": 378150.0}, {"date": "2023-12-11", "close": 0.233, "volume": 429870.0}, {"date": "2023-12-12", "close": 0.23, "volume": 119183.0}, {"date": "2023-12-13", "close": 0.2406, "volume": 320085.0}, {"date": "2023-12-14", "close": 0.243, "volume": 154636.0}, {"date": "2023-12-15", "close": 0.2342, "volume": 217453.0}, {"date": "2023-12-18", "close": 0.242, "volume": 275762.0}, {"date": "2023-12-19", "close": 0.2494, "volume": 233272.0}, {"date": "2023-12-20", "close": 0.2451, "volume": 149625.0}, {"date": "2023-12-21", "close": 0.2464, "volume": 104388.0}, {"date": "2023-12-22", "close": 0.245, "volume": 181207.0}, {"date": "2023-12-26", "close": 0.249, "volume": 86970.0}, {"date": "2023-12-27", "close": 0.2477, "volume": 152252.0}, {"date": "2023-12-28", "close": 0.25, "volume": 101225.0}, {"date": "2023-12-29", "close": 0.249, "volume": 146138.0}, {"date": "2024-01-02", "close": 0.2519, "volume": 133906.0}, {"date": "2024-01-03", "close": 0.2479, "volume": 90270.0}, {"date": "2024-01-04", "close": 0.2461, "volume": 86400.0}, {"date": "2024-01-05", "close": 0.2472, "volume": 126491.0}, {"date": "2024-01-08", "close": 0.25, "volume": 81245.0}, {"date": "2024-01-09", "close": 0.2511, "volume": 123346.0}, {"date": "2024-01-10", "close": 0.2483, "volume": 37287.0}, {"date": "2024-01-11", "close": 0.233, "volume": 117766.0}, {"date": "2024-01-12", "close": 0.2494, "volume": 237108.0}, {"date": "2024-01-16", "close": 0.2489, "volume": 99024.0}, {"date": "2024-01-17", "close": 0.2359, "volume": 214245.0}, {"date": "2024-01-18", "close": 0.2319, "volume": 141037.0}, {"date": "2024-01-19", "close": 0.24, "volume": 150189.0}, {"date": "2024-01-22", "close": 0.2267, "volume": 234408.0}, {"date": "2024-01-23", "close": 0.227, "volume": 422314.0}, {"date": "2024-01-24", "close": 0.2301, "volume": 173476.0}, {"date": "2024-01-25", "close": 0.2301, "volume": 61144.0}, {"date": "2024-01-26", "close": 0.227, "volume": 203559.0}, {"date": "2024-01-29", "close": 0.2395, "volume": 151271.0}, {"date": "2024-01-30", "close": 0.2351, "volume": 147200.0}, {"date": "2024-01-31", "close": 0.2347, "volume": 156091.0}, {"date": "2024-02-01", "close": 0.2279, "volume": 210199.0}, {"date": "2024-02-02", "close": 0.225, "volume": 125909.0}, {"date": "2024-02-05", "close": 0.2358, "volume": 236562.0}, {"date": "2024-02-06", "close": 0.2312, "volume": 73148.0}, {"date": "2024-02-07", "close": 0.2302, "volume": 24865.0}, {"date": "2024-02-08", "close": 0.2236, "volume": 129313.0}, {"date": "2024-02-09", "close": 0.2296, "volume": 113216.0}, {"date": "2024-02-12", "close": 0.225, "volume": 129711.0}, {"date": "2024-02-13", "close": 0.215, "volume": 130403.0}, {"date": "2024-02-14", "close": 0.2213, "volume": 134807.0}, {"date": "2024-02-15", "close": 0.2183, "volume": 200020.0}, {"date": "2024-02-16", "close": 0.2171, "volume": 179615.0}, {"date": "2024-02-20", "close": 0.211, "volume": 139063.0}, {"date": "2024-02-21", "close": 0.2225, "volume": 100398.0}, {"date": "2024-02-22", "close": 0.2203, "volume": 280883.0}, {"date": "2024-02-23", "close": 0.2194, "volume": 59686.0}, {"date": "2024-02-26", "close": 0.2262, "volume": 72064.0}, {"date": "2024-02-27", "close": 0.2139, "volume": 298902.0}, {"date": "2024-02-28", "close": 0.2175, "volume": 81105.0}, {"date": "2024-02-29", "close": 0.2123, "volume": 627142.0}, {"date": "2024-03-01", "close": 0.2212, "volume": 144830.0}, {"date": "2024-03-04", "close": 0.2262, "volume": 224554.0}, {"date": "2024-03-05", "close": 0.226, "volume": 200028.0}, {"date": "2024-03-06", "close": 0.2343, "volume": 123260.0}, {"date": "2024-03-07", "close": 0.2563, "volume": 713153.0}, {"date": "2024-03-08", "close": 0.273, "volume": 433009.0}, {"date": "2024-03-11", "close": 0.232, "volume": 1293729.0}, {"date": "2024-03-12", "close": 0.2402, "volume": 364564.0}, {"date": "2024-03-13", "close": 0.2499, "volume": 197831.0}, {"date": "2024-03-14", "close": 0.245, "volume": 129620.0}, {"date": "2024-03-15", "close": 0.237, "volume": 108184.0}, {"date": "2024-03-18", "close": 0.26, "volume": 300940.0}, {"date": "2024-03-19", "close": 0.275, "volume": 599474.0}, {"date": "2024-03-20", "close": 0.285, "volume": 148943.0}, {"date": "2024-03-21", "close": 0.2819, "volume": 69816.0}, {"date": "2024-03-22", "close": 0.2775, "volume": 168389.0}, {"date": "2024-03-25", "close": 0.2604, "volume": 144103.0}, {"date": "2024-03-26", "close": 0.2626, "volume": 76309.0}, {"date": "2024-03-27", "close": 0.258, "volume": 124723.0}, {"date": "2024-03-28", "close": 0.25, "volume": 316229.0}, {"date": "2024-04-01", "close": 0.2348, "volume": 323560.0}, {"date": "2024-04-02", "close": 0.235, "volume": 79489.0}, {"date": "2024-04-03", "close": 0.2666, "volume": 926827.0}, {"date": "2024-04-04", "close": 0.2573, "volume": 410163.0}, {"date": "2024-04-05", "close": 0.2426, "volume": 831505.0}, {"date": "2024-04-08", "close": 0.2546, "volume": 272320.0}, {"date": "2024-04-09", "close": 0.2631, "volume": 633895.0}, {"date": "2024-04-10", "close": 0.25, "volume": 251178.0}, {"date": "2024-04-11", "close": 0.2484, "volume": 134029.0}, {"date": "2024-04-12", "close": 0.243, "volume": 1267186.0}, {"date": "2024-04-15", "close": 0.2448, "volume": 146359.0}, {"date": "2024-04-16", "close": 0.2425, "volume": 287894.0}, {"date": "2024-04-17", "close": 0.2444, "volume": 265043.0}, {"date": "2024-04-18", "close": 0.247, "volume": 161623.0}, {"date": "2024-04-19", "close": 0.2553, "volume": 287471.0}, {"date": "2024-04-22", "close": 0.2323, "volume": 96354.0}, {"date": "2024-04-23", "close": 0.2399, "volume": 261176.0}, {"date": "2024-04-24", "close": 0.2435, "volume": 85780.0}, {"date": "2024-04-25", "close": 0.2365, "volume": 352857.0}, {"date": "2024-04-26", "close": 0.2251, "volume": 235823.0}, {"date": "2024-04-29", "close": 0.223, "volume": 158922.0}, {"date": "2024-04-30", "close": 0.22, "volume": 178651.0}, {"date": "2024-05-01", "close": 0.2123, "volume": 49606.0}, {"date": "2024-05-02", "close": 0.216, "volume": 110661.0}, {"date": "2024-05-03", "close": 0.223, "volume": 224194.0}, {"date": "2024-05-06", "close": 0.2229, "volume": 243466.0}, {"date": "2024-05-07", "close": 0.2232, "volume": 90865.0}, {"date": "2024-05-08", "close": 0.2205, "volume": 50173.0}, {"date": "2024-05-09", "close": 0.2124, "volume": 339955.0}, {"date": "2024-05-10", "close": 0.2151, "volume": 227693.0}, {"date": "2024-05-13", "close": 0.2179, "volume": 135644.0}, {"date": "2024-05-14", "close": 0.2138, "volume": 131342.0}, {"date": "2024-05-15", "close": 0.246, "volume": 354153.0}, {"date": "2024-05-16", "close": 0.2601, "volume": 721643.0}, {"date": "2024-05-17", "close": 0.2505, "volume": 268507.0}, {"date": "2024-05-20", "close": 0.258, "volume": 216275.0}, {"date": "2024-05-21", "close": 0.264, "volume": 550125.0}, {"date": "2024-05-22", "close": 0.2681, "volume": 584553.0}, {"date": "2024-05-23", "close": 0.26, "volume": 118783.0}, {"date": "2024-05-24", "close": 0.287, "volume": 478290.0}, {"date": "2024-05-28", "close": 0.3296, "volume": 1663931.0}, {"date": "2024-05-29", "close": 0.347, "volume": 998994.0}, {"date": "2024-05-30", "close": 0.355, "volume": 396142.0}, {"date": "2024-05-31", "close": 0.36, "volume": 715153.0}, {"date": "2024-06-03", "close": 0.34, "volume": 660868.0}, {"date": "2024-06-04", "close": 0.3051, "volume": 513055.0}, {"date": "2024-06-05", "close": 0.3347, "volume": 269890.0}, {"date": "2024-06-06", "close": 0.3219, "volume": 158420.0}, {"date": "2024-06-07", "close": 0.3212, "volume": 150227.0}, {"date": "2024-06-10", "close": 0.3511, "volume": 629226.0}, {"date": "2024-06-11", "close": 0.3533, "volume": 271526.0}, {"date": "2024-06-12", "close": 0.3673, "volume": 907999.0}, {"date": "2024-06-13", "close": 0.358, "volume": 328255.0}, {"date": "2024-06-14", "close": 0.3652, "volume": 167621.0}, {"date": "2024-06-17", "close": 0.3657, "volume": 254004.0}, {"date": "2024-06-18", "close": 0.345, "volume": 281920.0}, {"date": "2024-06-20", "close": 0.347, "volume": 218555.0}, {"date": "2024-06-21", "close": 0.4, "volume": 323500.0}, {"date": "2024-06-24", "close": 0.3407, "volume": 402082.0}, {"date": "2024-06-25", "close": 0.3351, "volume": 132446.0}, {"date": "2024-06-26", "close": 0.335, "volume": 112335.0}, {"date": "2024-06-27", "close": 0.3329, "volume": 243542.0}, {"date": "2024-06-28", "close": 0.3361, "volume": 139717.0}, {"date": "2024-07-01", "close": 0.3257, "volume": 293795.0}, {"date": "2024-07-02", "close": 0.3099, "volume": 272404.0}, {"date": "2024-07-03", "close": 0.2957, "volume": 213995.0}, {"date": "2024-07-05", "close": 0.3072, "volume": 170157.0}, {"date": "2024-07-08", "close": 0.3008, "volume": 135533.0}, {"date": "2024-07-09", "close": 0.3005, "volume": 83448.0}, {"date": "2024-07-10", "close": 0.2976, "volume": 200171.0}, {"date": "2024-07-11", "close": 0.2941, "volume": 127326.0}, {"date": "2024-07-12", "close": 0.31, "volume": 328482.0}, {"date": "2024-07-15", "close": 0.3184, "volume": 292600.0}, {"date": "2024-07-16", "close": 0.34, "volume": 237274.0}, {"date": "2024-07-17", "close": 0.3194, "volume": 224289.0}, {"date": "2024-07-18", "close": 0.302, "volume": 158215.0}, {"date": "2024-07-19", "close": 0.3109, "volume": 168497.0}, {"date": "2024-07-22", "close": 0.328, "volume": 259859.0}, {"date": "2024-07-23", "close": 0.3562, "volume": 685251.0}, {"date": "2024-07-24", "close": 0.3604, "volume": 191594.0}, {"date": "2024-07-25", "close": 0.35, "volume": 368782.0}, {"date": "2024-07-26", "close": 0.3501, "volume": 140205.0}, {"date": "2024-07-29", "close": 0.3619, "volume": 161767.0}, {"date": "2024-07-30", "close": 0.3505, "volume": 177019.0}, {"date": "2024-07-31", "close": 0.3731, "volume": 96273.0}, {"date": "2024-08-01", "close": 0.3704, "volume": 392864.0}, {"date": "2024-08-02", "close": 0.3391, "volume": 423669.0}, {"date": "2024-08-05", "close": 0.3316, "volume": 404209.0}, {"date": "2024-08-06", "close": 0.3272, "volume": 124588.0}, {"date": "2024-08-07", "close": 0.3235, "volume": 40100.0}, {"date": "2024-08-08", "close": 0.3329, "volume": 91844.0}, {"date": "2024-08-09", "close": 0.3609, "volume": 253085.0}, {"date": "2024-08-12", "close": 0.3695, "volume": 310591.0}, {"date": "2024-08-13", "close": 0.3745, "volume": 88801.0}, {"date": "2024-08-14", "close": 0.3844, "volume": 226368.0}, {"date": "2024-08-15", "close": 0.475, "volume": 2765814.0}, {"date": "2024-08-16", "close": 0.5299, "volume": 3127436.0}, {"date": "2024-08-19", "close": 0.5607, "volume": 1288391.0}, {"date": "2024-08-20", "close": 0.6294, "volume": 1297546.0}, {"date": "2024-08-21", "close": 0.7161, "volume": 2666286.0}, {"date": "2024-08-22", "close": 0.6275, "volume": 1630133.0}, {"date": "2024-08-23", "close": 0.6215, "volume": 892414.0}, {"date": "2024-08-26", "close": 0.6319, "volume": 852816.0}, {"date": "2024-08-27", "close": 0.6356, "volume": 490244.0}, {"date": "2024-08-28", "close": 0.6057, "volume": 493043.0}, {"date": "2024-08-29", "close": 0.606, "volume": 357237.0}, {"date": "2024-08-30", "close": 0.6728, "volume": 800488.0}, {"date": "2024-09-03", "close": 0.7, "volume": 1643751.0}, {"date": "2024-09-04", "close": 0.7216, "volume": 1368100.0}, {"date": "2024-09-05", "close": 0.7267, "volume": 1178301.0}, {"date": "2024-09-06", "close": 0.695, "volume": 848690.0}, {"date": "2024-09-09", "close": 0.6568, "volume": 810078.0}, {"date": "2024-09-10", "close": 0.6091, "volume": 1062320.0}, {"date": "2024-09-11", "close": 0.6209, "volume": 564326.0}, {"date": "2024-09-12", "close": 0.6499, "volume": 342554.0}, {"date": "2024-09-13", "close": 0.7105, "volume": 911755.0}, {"date": "2024-09-16", "close": 0.6603, "volume": 619256.0}, {"date": "2024-09-17", "close": 0.6693, "volume": 648889.0}, {"date": "2024-09-18", "close": 0.6685, "volume": 660143.0}, {"date": "2024-09-19", "close": 0.6999, "volume": 549941.0}, {"date": "2024-09-20", "close": 0.7662, "volume": 1651655.0}, {"date": "2024-09-23", "close": 0.7708, "volume": 2098365.0}, {"date": "2024-09-24", "close": 0.78, "volume": 1092802.0}, {"date": "2024-09-25", "close": 0.75, "volume": 852031.0}, {"date": "2024-09-26", "close": 0.7733, "volume": 1137871.0}, {"date": "2024-09-27", "close": 0.7729, "volume": 1547432.0}, {"date": "2024-09-30", "close": 0.763, "volume": 1991364.0}, {"date": "2024-10-01", "close": 0.6901, "volume": 797364.0}, {"date": "2024-10-02", "close": 0.7502, "volume": 744132.0}, {"date": "2024-10-03", "close": 0.7374, "volume": 892622.0}, {"date": "2024-10-04", "close": 0.761, "volume": 289083.0}, {"date": "2024-10-07", "close": 0.7799, "volume": 285513.0}, {"date": "2024-10-08", "close": 0.7104, "volume": 904022.0}, {"date": "2024-10-09", "close": 0.671, "volume": 712688.0}, {"date": "2024-10-10", "close": 0.6869, "volume": 280709.0}, {"date": "2024-10-11", "close": 0.6923, "volume": 257257.0}, {"date": "2024-10-14", "close": 0.7101, "volume": 293629.0}, {"date": "2024-10-15", "close": 0.7194, "volume": 373927.0}, {"date": "2024-10-16", "close": 0.71, "volume": 335238.0}, {"date": "2024-10-17", "close": 0.6874, "volume": 588905.0}, {"date": "2024-10-18", "close": 0.684, "volume": 475285.0}, {"date": "2024-10-21", "close": 0.6754, "volume": 454935.0}, {"date": "2024-10-22", "close": 0.668, "volume": 496880.0}, {"date": "2024-10-23", "close": 0.6494, "volume": 764452.0}, {"date": "2024-10-24", "close": 0.6386, "volume": 237152.0}, {"date": "2024-10-25", "close": 0.63, "volume": 557624.0}, {"date": "2024-10-28", "close": 0.665, "volume": 362127.0}, {"date": "2024-10-29", "close": 0.6448, "volume": 224453.0}, {"date": "2024-10-30", "close": 0.64, "volume": 504690.0}, {"date": "2024-10-31", "close": 0.6206, "volume": 403129.0}, {"date": "2024-11-01", "close": 0.6088, "volume": 215480.0}, {"date": "2024-11-04", "close": 0.608, "volume": 203166.0}, {"date": "2024-11-05", "close": 0.6, "volume": 168166.0}, {"date": "2024-11-06", "close": 0.6149, "volume": 423939.0}, {"date": "2024-11-07", "close": 0.6567, "volume": 537266.0}, {"date": "2024-11-08", "close": 0.6589, "volume": 130484.0}, {"date": "2024-11-11", "close": 0.6842, "volume": 718602.0}, {"date": "2024-11-12", "close": 0.62, "volume": 1008835.0}, {"date": "2024-11-13", "close": 0.61, "volume": 562084.0}, {"date": "2024-11-14", "close": 0.5201, "volume": 1345110.0}, {"date": "2024-11-15", "close": 0.5181, "volume": 592747.0}, {"date": "2024-11-18", "close": 0.5698, "volume": 472407.0}, {"date": "2024-11-19", "close": 0.686, "volume": 1352326.0}, {"date": "2024-11-20", "close": 0.737, "volume": 1081482.0}, {"date": "2024-11-21", "close": 0.72, "volume": 534509.0}, {"date": "2024-11-22", "close": 0.7001, "volume": 549998.0}, {"date": "2024-11-25", "close": 0.7301, "volume": 1585307.0}, {"date": "2024-11-26", "close": 0.778, "volume": 1216181.0}, {"date": "2024-11-27", "close": 0.7901, "volume": 1332769.0}, {"date": "2024-11-29", "close": 0.7646, "volume": 511798.0}, {"date": "2024-12-02", "close": 0.7115, "volume": 849783.0}, {"date": "2024-12-03", "close": 0.9809, "volume": 16797240.0}, {"date": "2024-12-04", "close": 1.07, "volume": 13524520.0}, {"date": "2024-12-05", "close": 1.35, "volume": 8934379.0}, {"date": "2024-12-06", "close": 1.9, "volume": 20318370.0}, {"date": "2024-12-09", "close": 1.62, "volume": 20585370.0}, {"date": "2024-12-10", "close": 1.39, "volume": 9133664.0}, {"date": "2024-12-11", "close": 1.5, "volume": 7516794.0}, {"date": "2024-12-12", "close": 1.67, "volume": 7823436.0}, {"date": "2024-12-13", "close": 1.92, "volume": 18236110.0}, {"date": "2024-12-16", "close": 2.09, "volume": 11283640.0}, {"date": "2024-12-17", "close": 2.13, "volume": 8717249.0}, {"date": "2024-12-18", "close": 1.8, "volume": 7263605.0}, {"date": "2024-12-19", "close": 1.76, "volume": 5077202.0}, {"date": "2024-12-20", "close": 1.99, "volume": 5045643.0}, {"date": "2024-12-23", "close": 1.86, "volume": 2917438.0}, {"date": "2024-12-24", "close": 1.88, "volume": 2430276.0}, {"date": "2024-12-26", "close": 2.06, "volume": 5772770.0}, {"date": "2024-12-27", "close": 1.92, "volume": 4336398.0}, {"date": "2024-12-30", "close": 1.8, "volume": 3039712.0}, {"date": "2024-12-31", "close": 1.77, "volume": 2681990.0}, {"date": "2025-01-02", "close": 1.73, "volume": 2094882.0}, {"date": "2025-01-03", "close": 1.86, "volume": 3112269.0}, {"date": "2025-01-06", "close": 1.79, "volume": 3480882.0}, {"date": "2025-01-07", "close": 1.63, "volume": 3020680.0}, {"date": "2025-01-08", "close": 1.48, "volume": 3579328.0}, {"date": "2025-01-10", "close": 1.54, "volume": 2645997.0}, {"date": "2025-01-13", "close": 1.49, "volume": 1225719.0}, {"date": "2025-01-14", "close": 1.55, "volume": 972572.0}, {"date": "2025-01-15", "close": 1.74, "volume": 1953687.0}, {"date": "2025-01-16", "close": 1.82, "volume": 2326111.0}, {"date": "2025-01-17", "close": 1.65, "volume": 2272068.0}, {"date": "2025-01-21", "close": 1.78, "volume": 1900312.0}, {"date": "2025-01-22", "close": 1.76, "volume": 1317427.0}, {"date": "2025-01-23", "close": 1.91, "volume": 3014540.0}, {"date": "2025-01-24", "close": 1.77, "volume": 2397602.0}, {"date": "2025-01-27", "close": 1.67, "volume": 1488383.0}, {"date": "2025-01-28", "close": 1.68, "volume": 1468853.0}, {"date": "2025-01-29", "close": 1.65, "volume": 1029487.0}, {"date": "2025-01-30", "close": 1.8, "volume": 1392068.0}, {"date": "2025-01-31", "close": 1.72, "volume": 1514518.0}, {"date": "2025-02-03", "close": 1.68, "volume": 1355292.0}, {"date": "2025-02-04", "close": 1.85, "volume": 2423076.0}, {"date": "2025-02-05", "close": 1.95, "volume": 2062979.0}, {"date": "2025-02-06", "close": 1.86, "volume": 2251409.0}, {"date": "2025-02-07", "close": 1.84, "volume": 1123387.0}, {"date": "2025-02-10", "close": 2.01, "volume": 4803285.0}, {"date": "2025-02-11", "close": 1.91, "volume": 3929825.0}, {"date": "2025-02-12", "close": 1.92, "volume": 1439845.0}, {"date": "2025-02-13", "close": 2.06, "volume": 3983913.0}, {"date": "2025-02-14", "close": 1.9, "volume": 2410227.0}, {"date": "2025-02-18", "close": 1.83, "volume": 2242613.0}, {"date": "2025-02-19", "close": 1.74, "volume": 1562993.0}, {"date": "2025-02-20", "close": 1.7, "volume": 1394503.0}, {"date": "2025-02-21", "close": 1.57, "volume": 2959226.0}, {"date": "2025-02-24", "close": 1.5, "volume": 2467045.0}, {"date": "2025-02-25", "close": 1.45, "volume": 2102428.0}, {"date": "2025-02-26", "close": 1.44, "volume": 1819367.0}, {"date": "2025-02-27", "close": 1.37, "volume": 1717864.0}, {"date": "2025-02-28", "close": 1.38, "volume": 3092560.0}, {"date": "2025-03-03", "close": 1.29, "volume": 2130593.0}, {"date": "2025-03-04", "close": 1.26, "volume": 1697103.0}, {"date": "2025-03-05", "close": 1.44, "volume": 2742592.0}, {"date": "2025-03-06", "close": 1.41, "volume": 2419942.0}, {"date": "2025-03-07", "close": 1.44, "volume": 1544785.0}, {"date": "2025-03-10", "close": 1.3, "volume": 2060878.0}, {"date": "2025-03-11", "close": 1.44, "volume": 1834320.0}, {"date": "2025-03-12", "close": 1.47, "volume": 1009830.0}, {"date": "2025-03-13", "close": 1.6, "volume": 2277747.0}, {"date": "2025-03-14", "close": 1.69, "volume": 1541093.0}, {"date": "2025-03-17", "close": 1.72, "volume": 1199061.0}, {"date": "2025-03-18", "close": 1.7, "volume": 1070632.0}, {"date": "2025-03-19", "close": 1.8, "volume": 1156361.0}, {"date": "2025-03-20", "close": 1.79, "volume": 1591447.0}, {"date": "2025-03-21", "close": 2.11, "volume": 8248450.0}, {"date": "2025-03-24", "close": 2.23, "volume": 5616464.0}, {"date": "2025-03-25", "close": 2.21, "volume": 5036157.0}, {"date": "2025-03-26", "close": 2.28, "volume": 2239368.0}, {"date": "2025-03-27", "close": 2.34, "volume": 3299546.0}, {"date": "2025-03-28", "close": 2.28, "volume": 2982876.0}, {"date": "2025-03-31", "close": 2.2, "volume": 2095754.0}, {"date": "2025-04-01", "close": 2.25, "volume": 1263021.0}, {"date": "2025-04-02", "close": 2.33, "volume": 1934784.0}, {"date": "2025-04-03", "close": 2.33, "volume": 2621628.0}, {"date": "2025-04-04", "close": 1.97, "volume": 4942351.0}, {"date": "2025-04-07", "close": 2.01, "volume": 3242241.0}, {"date": "2025-04-08", "close": 1.95, "volume": 1811440.0}, {"date": "2025-04-09", "close": 2.24, "volume": 5111836.0}, {"date": "2025-04-10", "close": 2.55, "volume": 7449266.0}, {"date": "2025-04-11", "close": 2.79, "volume": 7948062.0}, {"date": "2025-04-14", "close": 3.14, "volume": 7257548.0}, {"date": "2025-04-15", "close": 3.26, "volume": 8524066.0}, {"date": "2025-04-16", "close": 3.49, "volume": 8066809.0}, {"date": "2025-04-17", "close": 3.2, "volume": 5693630.0}, {"date": "2025-04-21", "close": 3.0, "volume": 3792886.0}, {"date": "2025-04-22", "close": 3.26, "volume": 2865511.0}, {"date": "2025-04-23", "close": 3.44, "volume": 4029991.0}, {"date": "2025-04-24", "close": 3.77, "volume": 6396522.0}, {"date": "2025-04-25", "close": 3.4, "volume": 4441025.0}, {"date": "2025-04-28", "close": 3.36, "volume": 3099479.0}, {"date": "2025-04-29", "close": 3.29, "volume": 3214884.0}, {"date": "2025-04-30", "close": 3.21, "volume": 2443125.0}, {"date": "2025-05-01", "close": 3.22, "volume": 3375348.0}, {"date": "2025-05-02", "close": 3.4, "volume": 5535281.0}, {"date": "2025-05-05", "close": 3.41, "volume": 2858635.0}, {"date": "2025-05-06", "close": 3.55, "volume": 2956920.0}, {"date": "2025-05-07", "close": 3.79, "volume": 5525920.0}, {"date": "2025-05-08", "close": 3.52, "volume": 4441441.0}, {"date": "2025-05-09", "close": 3.28, "volume": 3095592.0}, {"date": "2025-05-12", "close": 2.65, "volume": 9277583.0}, {"date": "2025-05-13", "close": 2.58, "volume": 6831629.0}, {"date": "2025-05-14", "close": 2.59, "volume": 2397060.0}, {"date": "2025-05-15", "close": 2.58, "volume": 2543536.0}, {"date": "2025-05-16", "close": 2.5, "volume": 2052833.0}, {"date": "2025-05-19", "close": 2.73, "volume": 3765560.0}, {"date": "2025-05-20", "close": 2.62, "volume": 2598746.0}, {"date": "2025-05-21", "close": 2.5, "volume": 2107917.0}, {"date": "2025-05-22", "close": 2.57, "volume": 1951776.0}, {"date": "2025-05-23", "close": 2.53, "volume": 1966308.0}, {"date": "2025-05-27", "close": 2.57, "volume": 2111551.0}, {"date": "2025-05-28", "close": 2.42, "volume": 2766396.0}, {"date": "2025-05-29", "close": 2.4, "volume": 2130996.0}, {"date": "2025-05-30", "close": 2.42, "volume": 1724110.0}, {"date": "2025-06-02", "close": 2.53, "volume": 4538074.0}, {"date": "2025-06-03", "close": 2.66, "volume": 3391066.0}, {"date": "2025-06-04", "close": 2.75, "volume": 3744597.0}, {"date": "2025-06-05", "close": 3.0, "volume": 10795510.0}, {"date": "2025-06-06", "close": 3.37, "volume": 6967589.0}, {"date": "2025-06-09", "close": 3.05, "volume": 7801021.0}, {"date": "2025-06-10", "close": 2.94, "volume": 3495629.0}, {"date": "2025-06-11", "close": 3.03, "volume": 4197968.0}, {"date": "2025-06-12", "close": 3.02, "volume": 2148704.0}, {"date": "2025-06-13", "close": 2.93, "volume": 2700270.0}, {"date": "2025-06-16", "close": 2.9, "volume": 2123377.0}, {"date": "2025-06-17", "close": 2.78, "volume": 2508636.0}, {"date": "2025-06-18", "close": 2.9, "volume": 3009177.0}, {"date": "2025-06-20", "close": 2.73, "volume": 2869306.0}, {"date": "2025-06-23", "close": 2.72, "volume": 2956040.0}, {"date": "2025-06-24", "close": 2.58, "volume": 2332087.0}, {"date": "2025-06-25", "close": 2.53, "volume": 2407188.0}, {"date": "2025-06-26", "close": 2.63, "volume": 3513351.0}, {"date": "2025-06-27", "close": 2.39, "volume": 21919050.0}, {"date": "2025-06-30", "close": 2.18, "volume": 6536463.0}, {"date": "2025-07-01", "close": 1.97, "volume": 7934543.0}, {"date": "2025-07-02", "close": 2.13, "volume": 5249116.0}, {"date": "2025-07-03", "close": 2.22, "volume": 3655541.0}, {"date": "2025-07-07", "close": 2.26, "volume": 3416985.0}, {"date": "2025-07-08", "close": 2.24, "volume": 3398774.0}, {"date": "2025-07-09", "close": 2.26, "volume": 2446318.0}, {"date": "2025-07-10", "close": 2.66, "volume": 8981966.0}, {"date": "2025-07-11", "close": 2.72, "volume": 4022002.0}, {"date": "2025-07-14", "close": 2.99, "volume": 9210198.0}, {"date": "2025-07-15", "close": 3.29, "volume": 10495630.0}, {"date": "2025-07-16", "close": 3.74, "volume": 15822930.0}, {"date": "2025-07-17", "close": 3.73, "volume": 8299968.0}, {"date": "2025-07-18", "close": 3.87, "volume": 11027240.0}, {"date": "2025-07-21", "close": 3.53, "volume": 7684537.0}, {"date": "2025-07-22", "close": 3.56, "volume": 4226830.0}, {"date": "2025-07-23", "close": 3.73, "volume": 3606422.0}, {"date": "2025-07-24", "close": 3.6, "volume": 3332666.0}, {"date": "2025-07-25", "close": 3.35, "volume": 4324338.0}, {"date": "2025-07-28", "close": 3.34, "volume": 2832084.0}, {"date": "2025-07-29", "close": 3.07, "volume": 3246125.0}, {"date": "2025-07-30", "close": 2.92, "volume": 5308269.0}, {"date": "2025-07-31", "close": 3.06, "volume": 4182551.0}, {"date": "2025-08-01", "close": 2.96, "volume": 3614971.0}, {"date": "2025-08-04", "close": 3.55, "volume": 6966779.0}, {"date": "2025-08-05", "close": 3.44, "volume": 4577973.0}, {"date": "2025-08-06", "close": 3.4, "volume": 3092689.0}, {"date": "2025-08-07", "close": 3.52, "volume": 3446241.0}, {"date": "2025-08-08", "close": 3.64, "volume": 4848254.0}, {"date": "2025-08-11", "close": 3.79, "volume": 7526901.0}, {"date": "2025-08-12", "close": 3.82, "volume": 5019175.0}, {"date": "2025-08-13", "close": 4.01, "volume": 10180970.0}, {"date": "2025-08-14", "close": 4.13, "volume": 6007092.0}, {"date": "2025-08-15", "close": 4.27, "volume": 7026819.0}, {"date": "2025-08-18", "close": 4.49, "volume": 6411542.0}, {"date": "2025-08-19", "close": 4.26, "volume": 7206116.0}, {"date": "2025-08-20", "close": 4.4, "volume": 7469429.0}, {"date": "2025-08-21", "close": 4.54, "volume": 5021483.0}, {"date": "2025-08-22", "close": 4.72, "volume": 9232741.0}, {"date": "2025-08-25", "close": 4.82, "volume": 8761596.0}, {"date": "2025-08-26", "close": 4.94, "volume": 7422006.0}, {"date": "2025-08-27", "close": 4.59, "volume": 6381895.0}, {"date": "2025-08-28", "close": 4.57, "volume": 4591375.0}, {"date": "2025-08-29", "close": 4.55, "volume": 5761307.0}, {"date": "2025-09-02", "close": 4.31, "volume": 4448455.0}, {"date": "2025-09-03", "close": 4.31, "volume": 3610184.0}, {"date": "2025-09-04", "close": 4.58, "volume": 3905608.0}, {"date": "2025-09-05", "close": 4.51, "volume": 4799836.0}, {"date": "2025-09-08", "close": 4.31, "volume": 3240355.0}, {"date": "2025-09-09", "close": 4.62, "volume": 5158585.0}, {"date": "2025-09-10", "close": 4.71, "volume": 6214923.0}, {"date": "2025-09-11", "close": 4.59, "volume": 4633896.0}, {"date": "2025-09-12", "close": 4.93, "volume": 4918382.0}, {"date": "2025-09-15", "close": 5.07, "volume": 4633997.0}, {"date": "2025-09-16", "close": 5.32, "volume": 8340747.0}, {"date": "2025-09-17", "close": 5.6, "volume": 5658191.0}, {"date": "2025-09-18", "close": 5.89, "volume": 6740528.0}, {"date": "2025-09-19", "close": 6.49, "volume": 20200420.0}, {"date": "2025-09-22", "close": 6.45, "volume": 6826470.0}, {"date": "2025-09-23", "close": 7.3, "volume": 29007540.0}, {"date": "2025-09-24", "close": 6.67, "volume": 14867880.0}, {"date": "2025-09-25", "close": 6.31, "volume": 11130260.0}, {"date": "2025-09-26", "close": 6.25, "volume": 9873656.0}, {"date": "2025-09-29", "close": 6.39, "volume": 6218085.0}, {"date": "2025-09-30", "close": 6.2, "volume": 6488133.0}, {"date": "2025-10-01", "close": 7.55, "volume": 18193370.0}, {"date": "2025-10-02", "close": 7.51, "volume": 8271120.0}, {"date": "2025-10-03", "close": 7.75, "volume": 12260820.0}, {"date": "2025-10-06", "close": 8.09, "volume": 15999370.0}, {"date": "2025-10-07", "close": 8.7, "volume": 20387730.0}, {"date": "2025-10-08", "close": 9.52, "volume": 21930200.0}, {"date": "2025-10-09", "close": 10.88, "volume": 19425110.0}, {"date": "2025-10-10", "close": 12.21, "volume": 35904120.0}, {"date": "2025-10-13", "close": 16.71, "volume": 45854810.0}, {"date": "2025-10-14", "close": 17.47, "volume": 53749290.0}, {"date": "2025-10-15", "close": 13.76, "volume": 41603630.0}, {"date": "2025-10-16", "close": 12.56, "volume": 22815940.0}, {"date": "2025-10-17", "close": 11.19, "volume": 19399550.0}, {"date": "2025-10-20", "close": 13.43, "volume": 31869440.0}, {"date": "2025-10-21", "close": 12.39, "volume": 24043970.0}, {"date": "2025-10-22", "close": 13.11, "volume": 27890410.0}, {"date": "2025-10-23", "close": 11.73, "volume": 15557920.0}, {"date": "2025-10-24", "close": 12.01, "volume": 14549690.0}, {"date": "2025-10-27", "close": 9.57, "volume": 27802790.0}, {"date": "2025-10-28", "close": 9.14, "volume": 13061370.0}, {"date": "2025-10-29", "close": 8.4, "volume": 20673810.0}, {"date": "2025-10-30", "close": 8.34, "volume": 21940380.0}, {"date": "2025-10-31", "close": 8.07, "volume": 13267980.0}, {"date": "2025-11-03", "close": 7.04, "volume": 16318090.0}, {"date": "2025-11-04", "close": 6.97, "volume": 11613740.0}, {"date": "2025-11-05", "close": 6.36, "volume": 12262340.0}, {"date": "2025-11-06", "close": 7.06, "volume": 17612330.0}, {"date": "2025-11-07", "close": 8.32, "volume": 24053880.0}, {"date": "2025-11-10", "close": 7.67, "volume": 16233650.0}, {"date": "2025-11-11", "close": 8.07, "volume": 10501610.0}, {"date": "2025-11-12", "close": 7.62, "volume": 11709840.0}, {"date": "2025-11-13", "close": 7.19, "volume": 11972770.0}, {"date": "2025-11-14", "close": 7.38, "volume": 11591280.0}, {"date": "2025-11-17", "close": 6.85, "volume": 8666899.0}, {"date": "2025-11-18", "close": 7.08, "volume": 8127082.0}, {"date": "2025-11-19", "close": 6.74, "volume": 7675544.0}, {"date": "2025-11-20", "close": 5.88, "volume": 11657500.0}, {"date": "2025-11-21", "close": 5.87, "volume": 10339400.0}, {"date": "2025-11-24", "close": 5.88, "volume": 8970897.0}, {"date": "2025-11-25", "close": 5.79, "volume": 5950321.0}, {"date": "2025-11-26", "close": 5.79, "volume": 4976554.0}, {"date": "2025-11-28", "close": 6.11, "volume": 4489808.0}, {"date": "2025-12-01", "close": 5.48, "volume": 8383220.0}, {"date": "2025-12-02", "close": 5.36, "volume": 6016917.0}, {"date": "2025-12-03", "close": 5.32, "volume": 4834919.0}, {"date": "2025-12-04", "close": 6.12, "volume": 14179660.0}, {"date": "2025-12-05", "close": 6.36, "volume": 16027940.0}, {"date": "2025-12-08", "close": 6.35, "volume": 7155512.0}, {"date": "2025-12-09", "close": 6.44, "volume": 5856153.0}, {"date": "2025-12-10", "close": 5.92, "volume": 7700688.0}, {"date": "2025-12-11", "close": 6.0, "volume": 6328188.0}, {"date": "2025-12-12", "close": 5.6, "volume": 7078652.0}, {"date": "2025-12-15", "close": 4.98, "volume": 7681909.0}, {"date": "2025-12-16", "close": 4.98, "volume": 5876229.0}, {"date": "2025-12-17", "close": 4.54, "volume": 6168486.0}, {"date": "2025-12-18", "close": 4.49, "volume": 6348342.0}, {"date": "2025-12-19", "close": 4.82, "volume": 12546560.0}, {"date": "2025-12-22", "close": 5.59, "volume": 10708360.0}, {"date": "2025-12-23", "close": 6.03, "volume": 14537710.0}, {"date": "2025-12-24", "close": 6.35, "volume": 5573996.0}, {"date": "2025-12-26", "close": 6.24, "volume": 12744260.0}, {"date": "2025-12-29", "close": 5.61, "volume": 9518890.0}, {"date": "2025-12-30", "close": 5.18, "volume": 9333310.0}, {"date": "2025-12-31", "close": 5.02, "volume": 8148053.0}, {"date": "2026-01-02", "close": 5.93, "volume": 11169990.0}, {"date": "2026-01-05", "close": 6.87, "volume": 14846860.0}, {"date": "2026-01-06", "close": 6.99, "volume": 14662730.0}, {"date": "2026-01-07", "close": 7.84, "volume": 24065980.0}, {"date": "2026-01-08", "close": 7.41, "volume": 14327810.0}, {"date": "2026-01-09", "close": 7.65, "volume": 12036820.0}, {"date": "2026-01-12", "close": 8.57, "volume": 19614900.0}, {"date": "2026-01-13", "close": 7.75, "volume": 16092860.0}, {"date": "2026-01-14", "close": 8.78, "volume": 18438610.0}, {"date": "2026-01-15", "close": 8.29, "volume": 13514150.0}, {"date": "2026-01-16", "close": 8.29, "volume": 13694480.0}, {"date": "2026-01-20", "close": 9.27, "volume": 24210500.0}, {"date": "2026-01-21", "close": 9.11, "volume": 23807770.0}, {"date": "2026-01-22", "close": 10.19, "volume": 19507050.0}, {"date": "2026-01-23", "close": 10.85, "volume": 21782720.0}, {"date": "2026-01-26", "close": 9.5, "volume": 33438060.0}, {"date": "2026-01-27", "close": 9.91, "volume": 15496530.0}, {"date": "2026-01-28", "close": 9.7, "volume": 17920720.0}, {"date": "2026-01-29", "close": 8.29, "volume": 23878710.0}, {"date": "2026-01-30", "close": 7.33, "volume": 16249680.0}, {"date": "2026-02-02", "close": 7.86, "volume": 16933090.0}, {"date": "2026-02-03", "close": 9.65, "volume": 24664990.0}, {"date": "2026-02-04", "close": 8.07, "volume": 19368390.0}, {"date": "2026-02-05", "close": 7.47, "volume": 9358649.0}, {"date": "2026-02-06", "close": 8.61, "volume": 12259000.0}, {"date": "2026-02-09", "close": 8.23, "volume": 11304380.0}, {"date": "2026-02-10", "close": 8.15, "volume": 16414010.0}, {"date": "2026-02-11", "close": 8.09, "volume": 17540600.0}, {"date": "2026-02-12", "close": 7.39, "volume": 8952517.0}, {"date": "2026-02-13", "close": 7.62, "volume": 8542314.0}, {"date": "2026-02-17", "close": 7.25, "volume": 8972196.0}, {"date": "2026-02-18", "close": 7.45, "volume": 6096116.0}, {"date": "2026-02-19", "close": 7.7, "volume": 5013432.0}, {"date": "2026-02-20", "close": 7.39, "volume": 7091946.0}, {"date": "2026-02-23", "close": 7.74, "volume": 6570426.0}, {"date": "2026-02-24", "close": 8.37, "volume": 9257890.0}, {"date": "2026-02-25", "close": 9.15, "volume": 11833560.0}, {"date": "2026-02-26", "close": 8.91, "volume": 9730269.0}, {"date": "2026-02-27", "close": 8.94, "volume": 7951285.0}, {"date": "2026-03-02", "close": 10.65, "volume": 22347700.0}, {"date": "2026-03-03", "close": 9.59, "volume": 11743260.0}, {"date": "2026-03-04", "close": 9.68, "volume": 8415425.0}, {"date": "2026-03-05", "close": 9.26, "volume": 12546620.0}, {"date": "2026-03-06", "close": 9.57, "volume": 19307440.0}, {"date": "2026-03-09", "close": 9.6, "volume": 11590410.0}, {"date": "2026-03-10", "close": 11.23, "volume": 21250180.0}, {"date": "2026-03-11", "close": 10.51, "volume": 15307670.0}, {"date": "2026-03-12", "close": 9.68, "volume": 13011910.0}, {"date": "2026-03-13", "close": 9.22, "volume": 12379620.0}, {"date": "2026-03-16", "close": 10.98, "volume": 22305680.0}, {"date": "2026-03-17", "close": 10.3, "volume": 12582130.0}, {"date": "2026-03-18", "close": 9.34, "volume": 12165910.0}, {"date": "2026-03-19", "close": 9.11, "volume": 12455070.0}, {"date": "2026-03-20", "close": 8.16, "volume": 29706520.0}, {"date": "2026-03-23", "close": 8.94, "volume": 15998510.0}, {"date": "2026-03-24", "close": 9.28, "volume": 11583360.0}, {"date": "2026-03-25", "close": 9.87, "volume": 14619750.0}, {"date": "2026-03-26", "close": 8.85, "volume": 9578415.0}, {"date": "2026-03-27", "close": 8.75, "volume": 7084936.0}, {"date": "2026-03-30", "close": 7.87, "volume": 10275150.0}, {"date": "2026-03-31", "close": 8.73, "volume": 8343511.0}, {"date": "2026-04-01", "close": 8.3, "volume": 10183000.0}, {"date": "2026-04-02", "close": 8.69, "volume": 9596644.0}, {"date": "2026-04-06", "close": 8.28, "volume": 7476892.0}, {"date": "2026-04-07", "close": 8.13, "volume": 7396035.0}, {"date": "2026-04-08", "close": 8.84, "volume": 9024061.0}, {"date": "2026-04-09", "close": 8.77, "volume": 8000817.0}, {"date": "2026-04-10", "close": 8.36, "volume": 10896260.0}, {"date": "2026-04-13", "close": 9.29, "volume": 12264530.0}, {"date": "2026-04-14", "close": 9.37, "volume": 10020640.0}, {"date": "2026-04-15", "close": 10.7, "volume": 15905030.0}, {"date": "2026-04-16", "close": 10.42, "volume": 12479660.0}, {"date": "2026-04-17", "close": 10.57, "volume": 10971280.0}, {"date": "2026-04-20", "close": 10.64, "volume": 10954200.0}, {"date": "2026-04-21", "close": 10.07, "volume": 9860720.0}, {"date": "2026-04-22", "close": 10.6, "volume": 8968577.0}, {"date": "2026-04-23", "close": 10.12, "volume": 11334220.0}, {"date": "2026-04-24", "close": 9.74, "volume": 11111880.0}, {"date": "2026-04-27", "close": 11.18, "volume": 14519800.0}, {"date": "2026-04-28", "close": 10.81, "volume": 19069430.0}, {"date": "2026-04-29", "close": 9.98, "volume": 15459090.0}, {"date": "2026-04-30", "close": 12.01, "volume": 21428970.0}, {"date": "2026-05-01", "close": 12.15, "volume": 18476460.0}, {"date": "2026-05-04", "close": 11.75, "volume": 21721480.0}, {"date": "2026-05-05", "close": 11.15, "volume": 18510230.0}, {"date": "2026-05-06", "close": 12.61, "volume": 17267730.0}, {"date": "2026-05-07", "close": 11.02, "volume": 14340120.0}, {"date": "2026-05-08", "close": 10.66, "volume": 10666100.0}, {"date": "2026-05-11", "close": 10.65, "volume": 12629690.0}, {"date": "2026-05-12", "close": 10.5, "volume": 13938980.0}, {"date": "2026-05-13", "close": 9.97, "volume": 9301259.0}, {"date": "2026-05-14", "close": 9.57, "volume": 11168330.0}, {"date": "2026-05-15", "close": 8.61, "volume": 14692850.0}, {"date": "2026-05-18", "close": 8.04, "volume": 9009342.0}, {"date": "2026-05-19", "close": 7.44, "volume": 15583080.0}, {"date": "2026-05-20", "close": 8.33, "volume": 16401020.0}, {"date": "2026-05-21", "close": 8.2, "volume": 10062130.0}, {"date": "2026-05-22", "close": 8.42, "volume": 9861067.0}, {"date": "2026-05-26", "close": 8.81, "volume": 12100800.0}, {"date": "2026-05-27", "close": 9.24, "volume": 10257300.0}, {"date": "2026-05-28", "close": 9.1, "volume": 6553468.0}, {"date": "2026-05-29", "close": 8.98, "volume": 7261199.0}, {"date": "2026-06-01", "close": 9.26, "volume": 9850369.0}, {"date": "2026-06-02", "close": 10.19, "volume": 11907260.0}, {"date": "2026-06-03", "close": 9.16, "volume": 10400190.0}, {"date": "2026-06-04", "close": 8.65, "volume": 10239880.0}, {"date": "2026-06-05", "close": 7.71, "volume": 10450650.0}, {"date": "2026-06-08", "close": 7.81, "volume": 5775968.0}, {"date": "2026-06-09", "close": 7.28, "volume": 10830770.0}, {"date": "2026-06-10", "close": 6.86, "volume": 11538610.0}, {"date": "2026-06-11", "close": 7.33, "volume": 9943089.0}, {"date": "2026-06-12", "close": 7.04, "volume": 6869852.0}, {"date": "2026-06-15", "close": 7.48, "volume": 6806908.0}, {"date": "2026-06-16", "close": 7.09, "volume": 5858802.0}, {"date": "2026-06-17", "close": 7.66, "volume": 9504005.0}, {"date": "2026-06-18", "close": 7.85, "volume": 11919420.0}, {"date": "2026-06-22", "close": 7.8, "volume": 6342040.0}, {"date": "2026-06-23", "close": 7.01, "volume": 5562755.0}, {"date": "2026-06-24", "close": 6.57, "volume": 8810848.0}, {"date": "2026-06-25", "close": 6.86, "volume": 6295529.0}, {"date": "2026-06-26", "close": 6.97, "volume": 11414260.0}, {"date": "2026-06-29", "close": 6.96, "volume": 6222594.0}, {"date": "2026-06-30", "close": 7.26, "volume": 5291750.0}, {"date": "2026-07-01", "close": 7.7, "volume": 6974908.0}, {"date": "2026-07-02", "close": 7.43, "volume": 7504873.0}, {"date": "2026-07-06", "close": 7.26, "volume": 4347550.0}, {"date": "2026-07-07", "close": 6.8, "volume": 5272283.0}, {"date": "2026-07-08", "close": 6.68, "volume": 5412181.0}, {"date": "2026-07-09", "close": 6.62, "volume": 4382204.0}, {"date": "2026-07-10", "close": 6.46, "volume": 4249078.0}, {"date": "2026-07-13", "close": 5.97, "volume": 5795332.0}, {"date": "2026-07-14", "close": 6.45, "volume": 5017834.0}, {"date": "2026-07-15", "close": 5.92, "volume": 6663777.0}, {"date": "2026-07-16", "close": 5.33, "volume": 10944150.0}, {"date": "2026-07-17", "close": 5.46, "volume": 5336280.0}, {"date": "2026-07-20", "close": 5.36, "volume": 6264497.0}, {"date": "2026-07-21", "close": 5.84, "volume": 5293991.0}, {"date": "2026-07-22", "close": 5.84, "volume": 4660488.0}, {"date": "2026-07-23", "close": 5.51, "volume": 4620541.0}, {"date": "2026-07-24", "close": 5.17, "volume": 3831529.0}, {"date": "2026-07-27", "close": 5.45, "volume": 4025434.0}, {"date": "2026-07-28", "close": 5.21, "volume": 4814546.0}, {"date": "2026-07-29", "close": 4.91, "volume": 5827304.0}, {"date": "2026-07-30", "close": 5.22, "volume": 4787073.0}, {"date": "2026-07-31", "close": 5.07, "volume": 4695177.0}, {"date": "2026-08-03", "close": 5.66, "volume": 6325990.0}, {"date": "2026-08-04", "close": 6.12, "volume": 4739579.0}, {"date": "2026-08-05", "close": 6.38, "volume": 5276836.0}, {"date": "2026-08-06", "close": 6.21, "volume": 4148794.0}, {"date": "2026-08-07", "close": 6.85, "volume": 6181418.0}, {"date": "2026-08-10", "close": 6.67, "volume": 6979642.0}, {"date": "2026-08-11", "close": 6.58, "volume": 6145011.0}, {"date": "2026-08-12", "close": 4.97, "volume": 27042700.0}, {"date": "2026-08-13", "close": 5.34, "volume": 11045160.0}, {"date": "2026-08-14", "close": 5.51, "volume": 6158203.0}, {"date": "2026-08-17", "close": 5.62, "volume": 4167559.0}, {"date": "2026-08-18", "close": 5.2, "volume": 5607335.0}, {"date": "2026-08-19", "close": 5.73, "volume": 9663487.0}, {"date": "2026-08-20", "close": 5.27, "volume": 5346469.0}, {"date": "2026-08-21", "close": 5.49, "volume": 6564103.0}, {"date": "2026-08-24", "close": 5.1, "volume": 7574605.0}, {"date": "2026-08-25", "close": 5.2, "volume": 5893058.0}, {"date": "2026-08-26", "close": 5.06, "volume": 6318568.0}, {"date": "2026-08-27", "close": 5.16, "volume": 6351734.0}, {"date": "2026-08-28", "close": 4.85, "volume": 8867945.0}, {"date": "2026-08-31", "close": 4.87, "volume": 9439997.0}, {"date": "2026-09-01", "close": 4.68, "volume": 9043510.0}, {"date": "2026-09-02", "close": 5.29, "volume": 9670461.0}, {"date": "2026-09-03", "close": 5.14, "volume": 6660331.0}, {"date": "2026-09-04", "close": 5.2, "volume": 4544838.0}, {"date": "2026-09-08", "close": 5.44, "volume": 6318042.0}, {"date": "2026-09-09", "close": 5.31, "volume": 4637508.0}, {"date": "2026-09-10", "close": 4.93, "volume": 5300128.0}, {"date": "2026-09-11", "close": 4.87, "volume": 4175297.0}, {"date": "2026-09-14", "close": 4.73, "volume": 4842679.0}, {"date": "2026-09-15", "close": 4.66, "volume": 4327266.0}, {"date": "2026-09-16", "close": 4.56, "volume": 5080535.0}, {"date": "2026-09-17", "close": 4.61, "volume": 4017453.0}, {"date": "2026-09-18", "close": 4.63, "volume": 9113997.0}, {"date": "2026-09-21", "close": 4.91, "volume": 5294236.0}, {"date": "2026-09-22", "close": 4.8, "volume": 4817017.0}, {"date": "2026-09-23", "close": 4.6, "volume": 4017795.0}, {"date": "2026-09-24", "close": 4.57, "volume": 3823517.0}, {"date": "2026-09-25", "close": 4.5, "volume": 2849793.0}, {"date": "2026-09-28", "close": 4.26, "volume": 4647966.0}, {"date": "2026-09-29", "close": 4.18, "volume": 4579381.0}, {"date": "2026-09-30", "close": 4.17, "volume": 4799825.0}, {"date": "2026-10-01", "close": 4.13, "volume": 5408013.0}, {"date": "2026-10-02", "close": 3.99, "volume": 4757955.0}, {"date": "2026-10-05", "close": 3.95, "volume": 5808454.0}, {"date": "2026-10-06", "close": 3.99, "volume": 3588230.0}, {"date": "2026-10-07", "close": 3.86, "volume": 4237716.0}, {"date": "2026-10-08", "close": 3.72, "volume": 6491765.0}], "refreshing": true}