{"ticker": "URG", "overview": {"cik": "1375205", "ticker": "URG", "name": "UR-ENERGY INC", "industry": "Gold and Silver Ores", "country": "Norway", "sic": "1040", "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007886", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007868", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007867", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007866", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007865", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007833", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001654954-26-007831", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093458", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000553", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-070883", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000306", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058180", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057462", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048697", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048693", "price_sensitive": false}, {"form": "SD", "date": "2026-04-21", "title": "Form SD", "accession": "0001104659-26-046130", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-16", "title": "Form EFFECT", "accession": "9999999995-26-001219", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-044446", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-16", "title": "Prospectus", "accession": "0001104659-26-044445", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-16", "title": "Form 424B3", "accession": "0001104659-26-044441", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-14", "title": "Form CORRESP", "accession": "0001104659-26-042781", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-10", "title": "Form UPLOAD", "accession": "0000000000-26-003655", "price_sensitive": false}]}, "description": "UR-ENERGY INC trades as URG on the NYSE American and is registered in Norway, classified under Gold and Silver Ores (SIC 1040). Privy Trades holds 12 insider filings for the company, in August 2026. Across those, 8 insiders disclosed 1 open-market purchase totalling $14.20K against 7 sales totalling $838.43K. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 1, "buy_sum": 14200.0, "sell_n": 7, "sell_sum": 838430.8741, "net": -824230.8741, "insiders": 8, "first_date": "2026-08-21", "last_date": "2026-08-25"}, "metrics": {"ticker": "URG", "has_prices": true, "as_of": "2026-08-24", "last": 1.43, "prev_close": 1.42, "change": 0.010000000000000009, "change_pct": 0.007042253521126767, "session_volume": 3481029.0, "vwap_5": 1.3920498856169734, "vwap_20": 1.3237107358104236, "vwap_60": 1.4801493382075455, "vwap_250": 1.568451001404614, "high_52w": 2.1, "low_52w": 1.14, "avg_volume_20": 6067395.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001654954-26-007888", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Thomas H. Parker", "who_key": "Parker Thomas H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 130275.8424, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "Director sells $130K of URG", "source_url": "https://www.sec.gov/Archives/edgar/data/1401432/000165495426007888/0001654954-26-007888-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "0001654954-26-007886", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Gary C. Huber", "who_key": "HUBER GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 129941.982, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "Board member offloads $130K of URG", "source_url": "https://www.sec.gov/Archives/edgar/data/1375205/000165495426007886/0001654954-26-007886-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "0001654954-26-007868", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "David A. Ritchie", "who_key": "RITCHIE DAVID A.", "role": "GENERAL COUNSEL/CORP SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14200.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "URG draws $14K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/2106036/000165495426007868/0001654954-26-007868-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "0001654954-26-007866", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Robby Sai Kit Chang", "who_key": "Chang Robby Sai Kit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 106503.492, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "Director sells $107K of URG", "source_url": "https://www.sec.gov/Archives/edgar/data/1732700/000165495426007866/0001654954-26-007866-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "0001654954-26-007867", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "John Cash", "who_key": "CASH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 109652.23530000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "A director trims URG: $110K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595535/000165495426007867/0001654954-26-007867-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "0001654954-26-007865", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Roger L. Smith", "who_key": "SMITH ROGER L.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 148284.2592, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "The money boss sells $148K of URG", "source_url": "https://www.sec.gov/Archives/edgar/data/1595564/000165495426007865/0001654954-26-007865-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}, {"id": "0001654954-26-007833", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Kathy E. Walker", "who_key": "WALKER KATHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100545.5752, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "Director sells $101K of URG", "source_url": "https://www.sec.gov/Archives/edgar/data/1375205/000165495426007833/0001654954-26-007833-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "0001654954-26-007831", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Steven M. Hatten", "who_key": "HATTEN STEVEN M.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113227.488, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "C-suite trims URG: $113K", "source_url": "https://www.sec.gov/Archives/edgar/data/1595544/000165495426007831/0001654954-26-007831-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "13DG-0000093751-26-000553", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "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": "Gold and Silver Ores", "country": "Norway", "headline": "STATE STREET CORP takes a 6.6% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000553-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002012383-26-003064", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Gold and Silver Ores", "country": "Norway", "headline": "BlackRock, Inc. takes a 7.1% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003064-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000093751-26-000306", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "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": "Gold and Silver Ores", "country": "Norway", "headline": "STATE STREET CORP takes a 5.5% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000306-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0000912282-26-000689", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "Gold and Silver Ores", "country": "Norway", "headline": "MMCAP International Inc. SPC moves to a 3.5% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000689-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}], "recent_buys": [{"id": "0001654954-26-007868", "src": "INSIDERS", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "David A. Ritchie", "who_key": "RITCHIE DAVID A.", "role": "GENERAL COUNSEL/CORP SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14200.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "Norway", "headline": "URG draws $14K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/2106036/000165495426007868/0001654954-26-007868-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101688}], "institutional": [{"id": "13DG-0000093751-26-000553", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "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": "Gold and Silver Ores", "country": "Norway", "headline": "STATE STREET CORP takes a 6.6% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000553-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002012383-26-003064", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "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": "Gold and Silver Ores", "country": "Norway", "headline": "BlackRock, Inc. takes a 7.1% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003064-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000093751-26-000306", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "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": "Gold and Silver Ores", "country": "Norway", "headline": "STATE STREET CORP takes a 5.5% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000306-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0000912282-26-000689", "src": "13DG", "ticker": "URG", "cik": "1375205", "company": "UR-ENERGY INC", "company_raw": "UR-ENERGY INC", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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": "Gold and Silver Ores", "country": "Norway", "headline": "MMCAP International Inc. SPC moves to a 3.5% passive stake in URG", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000689-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252888}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ur Energy Inc Common Shares (Canada)", "new_value": "UR-ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001375205", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001375205", "applied": 1, "detected_at": "2026-10-28T09:29:32.230231"}]}, "key_people": [{"who": "Roger L. Smith", "who_key": "SMITH ROGER L.", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 148284.2592, "net": -148284.2592, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 148284.2592, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595564/000165495426007865/0001654954-26-007865-index.htm"}], "latest": {"action": "SELL", "amount": 148284.2592, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595564/000165495426007865/0001654954-26-007865-index.htm"}}, {"who": "Thomas H. Parker", "who_key": "Parker Thomas H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130275.8424, "net": -130275.8424, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 130275.8424, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401432/000165495426007888/0001654954-26-007888-index.htm"}], "latest": {"action": "SELL", "amount": 130275.8424, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1401432/000165495426007888/0001654954-26-007888-index.htm"}}, {"who": "Gary C. Huber", "who_key": "HUBER GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 129941.982, "net": -129941.982, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 129941.982, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1375205/000165495426007886/0001654954-26-007886-index.htm"}], "latest": {"action": "SELL", "amount": 129941.982, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1375205/000165495426007886/0001654954-26-007886-index.htm"}}, {"who": "Steven M. Hatten", "who_key": "HATTEN STEVEN M.", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 113227.488, "net": -113227.488, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113227.488, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595544/000165495426007831/0001654954-26-007831-index.htm"}], "latest": {"action": "SELL", "amount": 113227.488, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595544/000165495426007831/0001654954-26-007831-index.htm"}}, {"who": "John Cash", "who_key": "CASH JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 109652.23530000001, "net": -109652.23530000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109652.23530000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595535/000165495426007867/0001654954-26-007867-index.htm"}], "latest": {"action": "SELL", "amount": 109652.23530000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595535/000165495426007867/0001654954-26-007867-index.htm"}}, {"who": "Robby Sai Kit Chang", "who_key": "Chang Robby Sai Kit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 106503.492, "net": -106503.492, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106503.492, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732700/000165495426007866/0001654954-26-007866-index.htm"}], "latest": {"action": "SELL", "amount": 106503.492, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732700/000165495426007866/0001654954-26-007866-index.htm"}}, {"who": "Kathy E. Walker", "who_key": "WALKER KATHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 100545.5752, "net": -100545.5752, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100545.5752, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1375205/000165495426007833/0001654954-26-007833-index.htm"}], "latest": {"action": "SELL", "amount": 100545.5752, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1375205/000165495426007833/0001654954-26-007833-index.htm"}}, {"who": "David A. Ritchie", "who_key": "RITCHIE DAVID A.", "role": "GENERAL COUNSEL/CORP SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 14200.0, "sold": 0, "net": 14200.0, "trades": 1, "top_score": 24.2, "lean": "buying", "history": [{"action": "BUY", "amount": 14200.0, "date": "2026-08-24", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2106036/000165495426007868/0001654954-26-007868-index.htm"}], "latest": {"action": "BUY", "amount": 14200.0, "date": "2026-08-24", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2106036/000165495426007868/0001654954-26-007868-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -213773.0632}, {"date": "2026-08-24", "net": -350239.9865}, {"date": "2026-08-25", "net": -260217.82439999998}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007886", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007868", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007867", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007866", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007865", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001654954-26-007833", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001654954-26-007831", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001104659-26-093458", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001104659-26-093457", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000553", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003064", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001104659-26-070883", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000306", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001104659-26-058180", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057462", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001104659-26-048697", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001104659-26-048693", "price_sensitive": false}, {"form": "SD", "date": "2026-04-21", "title": "Form SD", "accession": "0001104659-26-046130", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-16", "title": "Form EFFECT", "accession": "9999999995-26-001219", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001104659-26-044446", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-16", "title": "Prospectus", "accession": "0001104659-26-044445", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-16", "title": "Form 424B3", "accession": "0001104659-26-044441", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-14", "title": "Form CORRESP", "accession": "0001104659-26-042781", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-10", "title": "Form UPLOAD", "accession": "0000000000-26-003655", "price_sensitive": false}], "performance": {"ticker": "URG", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-24"}, "buys": [{"who": "RITCHIE DAVID A.", "person_type": "EXEC", "person_label": "Execs", "role": "GENERAL COUNSEL/CORP SECRETARY", "amount": 14200.0, "date": "2026-08-24", "score": 24.2, "ref_price": 1.43, "return": 0.0}]}, "price_series": [{"date": "2016-08-24", "close": 0.5831, "volume": 161603.0}, {"date": "2016-08-25", "close": 0.5532, "volume": 133081.0}, {"date": "2016-08-26", "close": 0.54, "volume": 257262.0}, {"date": "2016-08-29", "close": 0.55, "volume": 284630.0}, {"date": "2016-08-30", "close": 0.54, "volume": 161345.0}, {"date": "2016-08-31", "close": 0.5099, "volume": 758183.0}, {"date": "2016-09-01", "close": 0.5304, "volume": 393863.0}, {"date": "2016-09-02", "close": 0.5225, "volume": 437719.0}, {"date": "2016-09-06", "close": 0.52, "volume": 162126.0}, {"date": "2016-09-07", "close": 0.5499, "volume": 134141.0}, {"date": "2016-09-08", "close": 0.52, "volume": 160386.0}, {"date": "2016-09-09", "close": 0.5209, "volume": 179905.0}, {"date": "2016-09-12", "close": 0.5199, "volume": 200772.0}, {"date": "2016-09-13", "close": 0.5199, "volume": 334579.0}, {"date": "2016-09-14", "close": 0.508, "volume": 136561.0}, {"date": "2016-09-15", "close": 0.5124, "volume": 188772.0}, {"date": "2016-09-16", "close": 0.53, "volume": 247681.0}, {"date": "2016-09-19", "close": 0.5121, "volume": 104814.0}, {"date": "2016-09-20", "close": 0.531, "volume": 191802.0}, {"date": "2016-09-21", "close": 0.52, "volume": 230142.0}, {"date": "2016-09-22", "close": 0.516, "volume": 262565.0}, {"date": "2016-09-23", "close": 0.5005, "volume": 432096.0}, {"date": "2016-09-26", "close": 0.5087, "volume": 89565.0}, {"date": "2016-09-27", "close": 0.5, "volume": 262430.0}, {"date": "2016-09-28", "close": 0.4951, "volume": 281900.0}, {"date": "2016-09-29", "close": 0.5, "volume": 176347.0}, {"date": "2016-09-30", "close": 0.4949, "volume": 262407.0}, {"date": "2016-10-03", "close": 0.4751, "volume": 272342.0}, {"date": "2016-10-04", "close": 0.4625, "volume": 271668.0}, {"date": "2016-10-05", "close": 0.4699, "volume": 272444.0}, {"date": "2016-10-06", "close": 0.4632, "volume": 138416.0}, {"date": "2016-10-07", "close": 0.49, "volume": 523172.0}, {"date": "2016-10-10", "close": 0.49, "volume": 85309.0}, {"date": "2016-10-11", "close": 0.47, "volume": 110150.0}, {"date": "2016-10-12", "close": 0.4846, "volume": 271575.0}, {"date": "2016-10-13", "close": 0.4705, "volume": 207658.0}, {"date": "2016-10-14", "close": 0.4867, "volume": 219384.0}, {"date": "2016-10-17", "close": 0.483, "volume": 83765.0}, {"date": "2016-10-18", "close": 0.48, "volume": 125937.0}, {"date": "2016-10-19", "close": 0.475, "volume": 150196.0}, {"date": "2016-10-20", "close": 0.4878, "volume": 196531.0}, {"date": "2016-10-21", "close": 0.484, "volume": 136603.0}, {"date": "2016-10-24", "close": 0.48, "volume": 191300.0}, {"date": "2016-10-25", "close": 0.49, "volume": 261053.0}, {"date": "2016-10-26", "close": 0.4999, "volume": 389026.0}, {"date": "2016-10-27", "close": 0.517, "volume": 956573.0}, {"date": "2016-10-28", "close": 0.515, "volume": 308661.0}, {"date": "2016-10-31", "close": 0.508, "volume": 149205.0}, {"date": "2016-11-01", "close": 0.4999, "volume": 283557.0}, {"date": "2016-11-02", "close": 0.4796, "volume": 290125.0}, {"date": "2016-11-03", "close": 0.4522, "volume": 471196.0}, {"date": "2016-11-04", "close": 0.43, "volume": 328834.0}, {"date": "2016-11-07", "close": 0.455, "volume": 172729.0}, {"date": "2016-11-08", "close": 0.455, "volume": 108046.0}, {"date": "2016-11-09", "close": 0.465, "volume": 218168.0}, {"date": "2016-11-10", "close": 0.4759, "volume": 441120.0}, {"date": "2016-11-11", "close": 0.48, "volume": 166727.0}, {"date": "2016-11-14", "close": 0.4501, "volume": 382534.0}, {"date": "2016-11-15", "close": 0.458, "volume": 209210.0}, {"date": "2016-11-16", "close": 0.4289, "volume": 855722.0}, {"date": "2016-11-17", "close": 0.437, "volume": 639849.0}, {"date": "2016-11-18", "close": 0.4397, "volume": 178397.0}, {"date": "2016-11-21", "close": 0.4255, "volume": 392169.0}, {"date": "2016-11-22", "close": 0.433, "volume": 419852.0}, {"date": "2016-11-23", "close": 0.4206, "volume": 46889.0}, {"date": "2016-11-25", "close": 0.42, "volume": 50274.0}, {"date": "2016-11-28", "close": 0.4398, "volume": 161408.0}, {"date": "2016-11-29", "close": 0.43, "volume": 155978.0}, {"date": "2016-11-30", "close": 0.45, "volume": 487475.0}, {"date": "2016-12-01", "close": 0.4767, "volume": 438523.0}, {"date": "2016-12-02", "close": 0.4551, "volume": 230637.0}, {"date": "2016-12-05", "close": 0.4434, "volume": 329015.0}, {"date": "2016-12-06", "close": 0.4399, "volume": 575362.0}, {"date": "2016-12-07", "close": 0.4601, "volume": 478406.0}, {"date": "2016-12-08", "close": 0.4847, "volume": 550904.0}, {"date": "2016-12-09", "close": 0.5525, "volume": 1727795.0}, {"date": "2016-12-12", "close": 0.524, "volume": 562013.0}, {"date": "2016-12-13", "close": 0.539, "volume": 305337.0}, {"date": "2016-12-14", "close": 0.51, "volume": 158331.0}, {"date": "2016-12-15", "close": 0.5399, "volume": 408100.0}, {"date": "2016-12-16", "close": 0.5863, "volume": 1062669.0}, {"date": "2016-12-19", "close": 0.5524, "volume": 352391.0}, {"date": "2016-12-20", "close": 0.5438, "volume": 298876.0}, {"date": "2016-12-21", "close": 0.5231, "volume": 234647.0}, {"date": "2016-12-22", "close": 0.515, "volume": 1226775.0}, {"date": "2016-12-23", "close": 0.5201, "volume": 815114.0}, {"date": "2016-12-27", "close": 0.5201, "volume": 423902.0}, {"date": "2016-12-28", "close": 0.502, "volume": 607657.0}, {"date": "2016-12-29", "close": 0.5031, "volume": 343597.0}, {"date": "2016-12-30", "close": 0.5311, "volume": 334758.0}, {"date": "2017-01-03", "close": 0.5351, "volume": 341991.0}, {"date": "2017-01-04", "close": 0.5701, "volume": 1339366.0}, {"date": "2017-01-05", "close": 0.6147, "volume": 1319779.0}, {"date": "2017-01-06", "close": 0.62, "volume": 566964.0}, {"date": "2017-01-09", "close": 0.62, "volume": 705824.0}, {"date": "2017-01-10", "close": 0.6751, "volume": 1889684.0}, {"date": "2017-01-11", "close": 0.7738, "volume": 4917591.0}, {"date": "2017-01-12", "close": 0.7341, "volume": 2568207.0}, {"date": "2017-01-13", "close": 0.7701, "volume": 762255.0}, {"date": "2017-01-17", "close": 0.798, "volume": 1294211.0}, {"date": "2017-01-18", "close": 0.7328, "volume": 1036537.0}, {"date": "2017-01-19", "close": 0.7685, "volume": 664400.0}, {"date": "2017-01-20", "close": 0.77, "volume": 553533.0}, {"date": "2017-01-23", "close": 0.799, "volume": 1646430.0}, {"date": "2017-01-24", "close": 0.86, "volume": 3039553.0}, {"date": "2017-01-25", "close": 0.84, "volume": 1739335.0}, {"date": "2017-01-26", "close": 0.807, "volume": 890350.0}, {"date": "2017-01-27", "close": 0.79, "volume": 673864.0}, {"date": "2017-01-30", "close": 0.7645, "volume": 929375.0}, {"date": "2017-01-31", "close": 0.77, "volume": 531457.0}, {"date": "2017-02-01", "close": 0.7433, "volume": 585214.0}, {"date": "2017-02-02", "close": 0.742, "volume": 774015.0}, {"date": "2017-02-03", "close": 0.7576, "volume": 287733.0}, {"date": "2017-02-06", "close": 0.7498, "volume": 442830.0}, {"date": "2017-02-07", "close": 0.7554, "volume": 358990.0}, {"date": "2017-02-08", "close": 0.7652, "volume": 699601.0}, {"date": "2017-02-09", "close": 0.7902, "volume": 835708.0}, {"date": "2017-02-10", "close": 0.8269, "volume": 1002305.0}, {"date": "2017-02-13", "close": 0.8701, "volume": 1221716.0}, {"date": "2017-02-14", "close": 0.8957, "volume": 1795973.0}, {"date": "2017-02-15", "close": 0.8201, "volume": 1034373.0}, {"date": "2017-02-16", "close": 0.8125, "volume": 584840.0}, {"date": "2017-02-17", "close": 0.81, "volume": 457911.0}, {"date": "2017-02-21", "close": 0.7999, "volume": 773833.0}, {"date": "2017-02-22", "close": 0.7631, "volume": 360924.0}, {"date": "2017-02-23", "close": 0.7599, "volume": 379325.0}, {"date": "2017-02-24", "close": 0.7644, "volume": 497170.0}, {"date": "2017-02-27", "close": 0.7999, "volume": 600619.0}, {"date": "2017-02-28", "close": 0.7699, "volume": 656080.0}, {"date": "2017-03-01", "close": 0.7854, "volume": 423955.0}, {"date": "2017-03-02", "close": 0.77, "volume": 344543.0}, {"date": "2017-03-03", "close": 0.7199, "volume": 874190.0}, {"date": "2017-03-06", "close": 0.663, "volume": 1150165.0}, {"date": "2017-03-07", "close": 0.6706, "volume": 515078.0}, {"date": "2017-03-08", "close": 0.7099, "volume": 600984.0}, {"date": "2017-03-09", "close": 0.69, "volume": 392404.0}, {"date": "2017-03-10", "close": 0.6866, "volume": 171926.0}, {"date": "2017-03-13", "close": 0.7099, "volume": 177135.0}, {"date": "2017-03-14", "close": 0.7098, "volume": 276141.0}, {"date": "2017-03-15", "close": 0.7337, "volume": 516176.0}, {"date": "2017-03-16", "close": 0.78, "volume": 887804.0}, {"date": "2017-03-17", "close": 0.7849, "volume": 488635.0}, {"date": "2017-03-20", "close": 0.741, "volume": 364186.0}, {"date": "2017-03-21", "close": 0.6887, "volume": 488455.0}, {"date": "2017-03-22", "close": 0.6899, "volume": 126899.0}, {"date": "2017-03-23", "close": 0.6903, "volume": 173067.0}, {"date": "2017-03-24", "close": 0.6899, "volume": 84644.0}, {"date": "2017-03-27", "close": 0.66, "volume": 213209.0}, {"date": "2017-03-28", "close": 0.7038, "volume": 198896.0}, {"date": "2017-03-29", "close": 0.6835, "volume": 184945.0}, {"date": "2017-03-30", "close": 0.666, "volume": 379377.0}, {"date": "2017-03-31", "close": 0.6611, "volume": 87030.0}, {"date": "2017-04-03", "close": 0.6499, "volume": 271320.0}, {"date": "2017-04-04", "close": 0.6592, "volume": 151469.0}, {"date": "2017-04-05", "close": 0.6638, "volume": 248249.0}, {"date": "2017-04-06", "close": 0.6649, "volume": 59498.0}, {"date": "2017-04-07", "close": 0.6719, "volume": 183006.0}, {"date": "2017-04-10", "close": 0.6999, "volume": 469192.0}, {"date": "2017-04-11", "close": 0.716, "volume": 261824.0}, {"date": "2017-04-12", "close": 0.687, "volume": 352196.0}, {"date": "2017-04-13", "close": 0.659, "volume": 165739.0}, {"date": "2017-04-17", "close": 0.6516, "volume": 422411.0}, {"date": "2017-04-18", "close": 0.64, "volume": 367066.0}, {"date": "2017-04-19", "close": 0.61, "volume": 363098.0}, {"date": "2017-04-20", "close": 0.6105, "volume": 613782.0}, {"date": "2017-04-21", "close": 0.6279, "volume": 497582.0}, {"date": "2017-04-24", "close": 0.625, "volume": 179569.0}, {"date": "2017-04-25", "close": 0.615, "volume": 236433.0}, {"date": "2017-04-26", "close": 0.6, "volume": 221880.0}, {"date": "2017-04-27", "close": 0.572, "volume": 586855.0}, {"date": "2017-04-28", "close": 0.55, "volume": 634851.0}, {"date": "2017-05-01", "close": 0.6, "volume": 231823.0}, {"date": "2017-05-02", "close": 0.5601, "volume": 170677.0}, {"date": "2017-05-03", "close": 0.5688, "volume": 126239.0}, {"date": "2017-05-04", "close": 0.505, "volume": 902148.0}, {"date": "2017-05-05", "close": 0.5, "volume": 709489.0}, {"date": "2017-05-08", "close": 0.5236, "volume": 289538.0}, {"date": "2017-05-09", "close": 0.5304, "volume": 276897.0}, {"date": "2017-05-10", "close": 0.5499, "volume": 271594.0}, {"date": "2017-05-11", "close": 0.5515, "volume": 224506.0}, {"date": "2017-05-12", "close": 0.5498, "volume": 72847.0}, {"date": "2017-05-15", "close": 0.585, "volume": 182004.0}, {"date": "2017-05-16", "close": 0.5867, "volume": 207534.0}, {"date": "2017-05-17", "close": 0.5478, "volume": 275483.0}, {"date": "2017-05-18", "close": 0.5226, "volume": 231570.0}, {"date": "2017-05-19", "close": 0.5701, "volume": 329329.0}, {"date": "2017-05-22", "close": 0.5701, "volume": 145579.0}, {"date": "2017-05-23", "close": 0.575, "volume": 182499.0}, {"date": "2017-05-24", "close": 0.55, "volume": 137791.0}, {"date": "2017-05-25", "close": 0.56, "volume": 298508.0}, {"date": "2017-05-26", "close": 0.54, "volume": 214952.0}, {"date": "2017-05-30", "close": 0.54, "volume": 141827.0}, {"date": "2017-05-31", "close": 0.52, "volume": 278596.0}, {"date": "2017-06-01", "close": 0.5005, "volume": 311573.0}, {"date": "2017-06-02", "close": 0.549, "volume": 343901.0}, {"date": "2017-06-05", "close": 0.54, "volume": 183740.0}, {"date": "2017-06-06", "close": 0.5339, "volume": 170421.0}, {"date": "2017-06-07", "close": 0.5179, "volume": 104900.0}, {"date": "2017-06-08", "close": 0.558, "volume": 295827.0}, {"date": "2017-06-09", "close": 0.619, "volume": 1563018.0}, {"date": "2017-06-12", "close": 0.6, "volume": 575564.0}, {"date": "2017-06-13", "close": 0.605, "volume": 337341.0}, {"date": "2017-06-14", "close": 0.588, "volume": 272681.0}, {"date": "2017-06-15", "close": 0.5922, "volume": 125006.0}, {"date": "2017-06-16", "close": 0.565, "volume": 158422.0}, {"date": "2017-06-19", "close": 0.58, "volume": 211723.0}, {"date": "2017-06-20", "close": 0.555, "volume": 200788.0}, {"date": "2017-06-21", "close": 0.572, "volume": 165944.0}, {"date": "2017-06-22", "close": 0.56, "volume": 112195.0}, {"date": "2017-06-23", "close": 0.6, "volume": 217633.0}, {"date": "2017-06-26", "close": 0.61, "volume": 333170.0}, {"date": "2017-06-27", "close": 0.5902, "volume": 150310.0}, {"date": "2017-06-28", "close": 0.61, "volume": 146623.0}, {"date": "2017-06-29", "close": 0.63, "volume": 385104.0}, {"date": "2017-06-30", "close": 0.64, "volume": 112560.0}, {"date": "2017-07-03", "close": 0.64, "volume": 300370.0}, {"date": "2017-07-05", "close": 0.64, "volume": 138316.0}, {"date": "2017-07-06", "close": 0.6321, "volume": 279318.0}, {"date": "2017-07-07", "close": 0.612, "volume": 107492.0}, {"date": "2017-07-10", "close": 0.62, "volume": 167193.0}, {"date": "2017-07-11", "close": 0.6076, "volume": 123112.0}, {"date": "2017-07-12", "close": 0.5903, "volume": 91715.0}, {"date": "2017-07-13", "close": 0.6104, "volume": 144422.0}, {"date": "2017-07-14", "close": 0.615, "volume": 213345.0}, {"date": "2017-07-17", "close": 0.668, "volume": 621281.0}, {"date": "2017-07-18", "close": 0.6574, "volume": 454279.0}, {"date": "2017-07-19", "close": 0.7171, "volume": 669951.0}, {"date": "2017-07-20", "close": 0.69, "volume": 340900.0}, {"date": "2017-07-21", "close": 0.6752, "volume": 129641.0}, {"date": "2017-07-24", "close": 0.67, "volume": 173063.0}, {"date": "2017-07-25", "close": 0.6724, "volume": 129437.0}, {"date": "2017-07-26", "close": 0.6711, "volume": 138931.0}, {"date": "2017-07-27", "close": 0.6459, "volume": 147725.0}, {"date": "2017-07-28", "close": 0.6579, "volume": 276163.0}, {"date": "2017-07-31", "close": 0.64, "volume": 455456.0}, {"date": "2017-08-01", "close": 0.615, "volume": 156220.0}, {"date": "2017-08-02", "close": 0.642, "volume": 190007.0}, {"date": "2017-08-03", "close": 0.6146, "volume": 268974.0}, {"date": "2017-08-04", "close": 0.6112, "volume": 143398.0}, {"date": "2017-08-07", "close": 0.6112, "volume": 173904.0}, {"date": "2017-08-08", "close": 0.583, "volume": 338729.0}, {"date": "2017-08-09", "close": 0.5985, "volume": 143009.0}, {"date": "2017-08-10", "close": 0.58, "volume": 269167.0}, {"date": "2017-08-11", "close": 0.59, "volume": 186023.0}, {"date": "2017-08-14", "close": 0.595, "volume": 156344.0}, {"date": "2017-08-15", "close": 0.597, "volume": 112830.0}, {"date": "2017-08-16", "close": 0.59, "volume": 81786.0}, {"date": "2017-08-17", "close": 0.5682, "volume": 988360.0}, {"date": "2017-08-18", "close": 0.575, "volume": 177338.0}, {"date": "2017-08-21", "close": 0.554, "volume": 189112.0}, {"date": "2017-08-22", "close": 0.57, "volume": 139399.0}, {"date": "2017-08-23", "close": 0.569, "volume": 63912.0}, {"date": "2017-08-24", "close": 0.569, "volume": 99306.0}, {"date": "2017-08-25", "close": 0.5639, "volume": 61545.0}, {"date": "2017-08-28", "close": 0.551, "volume": 128457.0}, {"date": "2017-08-29", "close": 0.565, "volume": 119304.0}, {"date": "2017-08-30", "close": 0.6188, "volume": 297175.0}, {"date": "2017-08-31", "close": 0.61, "volume": 292550.0}, {"date": "2017-09-01", "close": 0.6, "volume": 155681.0}, {"date": "2017-09-05", "close": 0.601, "volume": 132559.0}, {"date": "2017-09-06", "close": 0.606, "volume": 118422.0}, {"date": "2017-09-07", "close": 0.5998, "volume": 91782.0}, {"date": "2017-09-08", "close": 0.5991, "volume": 186651.0}, {"date": "2017-09-11", "close": 0.57, "volume": 386835.0}, {"date": "2017-09-12", "close": 0.57, "volume": 100696.0}, {"date": "2017-09-13", "close": 0.5696, "volume": 128151.0}, {"date": "2017-09-14", "close": 0.5668, "volume": 232545.0}, {"date": "2017-09-15", "close": 0.59, "volume": 143056.0}, {"date": "2017-09-18", "close": 0.5877, "volume": 234417.0}, {"date": "2017-09-19", "close": 0.5728, "volume": 315321.0}, {"date": "2017-09-20", "close": 0.5735, "volume": 216135.0}, {"date": "2017-09-21", "close": 0.582, "volume": 128226.0}, {"date": "2017-09-22", "close": 0.576, "volume": 145443.0}, {"date": "2017-09-25", "close": 0.5845, "volume": 318385.0}, {"date": "2017-09-26", "close": 0.571, "volume": 129747.0}, {"date": "2017-09-27", "close": 0.5801, "volume": 187769.0}, {"date": "2017-09-28", "close": 0.5746, "volume": 133597.0}, {"date": "2017-09-29", "close": 0.575, "volume": 93517.0}, {"date": "2017-10-02", "close": 0.5655, "volume": 122472.0}, {"date": "2017-10-03", "close": 0.565, "volume": 189849.0}, {"date": "2017-10-04", "close": 0.5676, "volume": 63605.0}, {"date": "2017-10-05", "close": 0.5512, "volume": 150719.0}, {"date": "2017-10-06", "close": 0.56, "volume": 249505.0}, {"date": "2017-10-09", "close": 0.56, "volume": 182953.0}, {"date": "2017-10-10", "close": 0.5598, "volume": 189385.0}, {"date": "2017-10-11", "close": 0.5301, "volume": 237149.0}, {"date": "2017-10-12", "close": 0.545, "volume": 120778.0}, {"date": "2017-10-13", "close": 0.555, "volume": 150711.0}, {"date": "2017-10-16", "close": 0.5299, "volume": 293085.0}, {"date": "2017-10-17", "close": 0.513, "volume": 464334.0}, {"date": "2017-10-18", "close": 0.5, "volume": 239288.0}, {"date": "2017-10-19", "close": 0.52, "volume": 356521.0}, {"date": "2017-10-20", "close": 0.502, "volume": 101192.0}, {"date": "2017-10-23", "close": 0.53, "volume": 413649.0}, {"date": "2017-10-24", "close": 0.531, "volume": 134410.0}, {"date": "2017-10-25", "close": 0.5273, "volume": 90403.0}, {"date": "2017-10-26", "close": 0.5299, "volume": 77377.0}, {"date": "2017-10-27", "close": 0.5298, "volume": 242422.0}, {"date": "2017-10-30", "close": 0.53, "volume": 156400.0}, {"date": "2017-10-31", "close": 0.53, "volume": 87278.0}, {"date": "2017-11-01", "close": 0.5346, "volume": 102129.0}, {"date": "2017-11-02", "close": 0.55, "volume": 99591.0}, {"date": "2017-11-03", "close": 0.542, "volume": 173581.0}, {"date": "2017-11-06", "close": 0.551, "volume": 86493.0}, {"date": "2017-11-07", "close": 0.54, "volume": 106580.0}, {"date": "2017-11-08", "close": 0.53, "volume": 214844.0}, {"date": "2017-11-09", "close": 0.6098, "volume": 1762324.0}, {"date": "2017-11-10", "close": 0.65, "volume": 1225322.0}, {"date": "2017-11-13", "close": 0.6093, "volume": 419728.0}, {"date": "2017-11-14", "close": 0.5935, "volume": 261360.0}, {"date": "2017-11-15", "close": 0.57, "volume": 298534.0}, {"date": "2017-11-16", "close": 0.62, "volume": 327727.0}, {"date": "2017-11-17", "close": 0.6352, "volume": 441751.0}, {"date": "2017-11-20", "close": 0.625, "volume": 256053.0}, {"date": "2017-11-21", "close": 0.65, "volume": 367322.0}, {"date": "2017-11-22", "close": 0.72, "volume": 1443638.0}, {"date": "2017-11-24", "close": 0.6688, "volume": 296544.0}, {"date": "2017-11-27", "close": 0.6199, "volume": 464835.0}, {"date": "2017-11-28", "close": 0.6397, "volume": 307150.0}, {"date": "2017-11-29", "close": 0.6455, "volume": 602511.0}, {"date": "2017-11-30", "close": 0.6396, "volume": 150698.0}, {"date": "2017-12-01", "close": 0.6286, "volume": 161978.0}, {"date": "2017-12-04", "close": 0.6872, "volume": 1530324.0}, {"date": "2017-12-05", "close": 0.69, "volume": 545480.0}, {"date": "2017-12-06", "close": 0.65, "volume": 617603.0}, {"date": "2017-12-07", "close": 0.67, "volume": 232195.0}, {"date": "2017-12-08", "close": 0.68, "volume": 773835.0}, {"date": "2017-12-11", "close": 0.7097, "volume": 1542316.0}, {"date": "2017-12-12", "close": 0.6825, "volume": 261413.0}, {"date": "2017-12-13", "close": 0.68, "volume": 378549.0}, {"date": "2017-12-14", "close": 0.72, "volume": 673028.0}, {"date": "2017-12-15", "close": 0.7171, "volume": 425079.0}, {"date": "2017-12-18", "close": 0.71, "volume": 264546.0}, {"date": "2017-12-19", "close": 0.725, "volume": 544457.0}, {"date": "2017-12-20", "close": 0.718, "volume": 344791.0}, {"date": "2017-12-21", "close": 0.705, "volume": 334676.0}, {"date": "2017-12-22", "close": 0.6717, "volume": 584941.0}, {"date": "2017-12-26", "close": 0.6717, "volume": 266911.0}, {"date": "2017-12-27", "close": 0.6979, "volume": 741946.0}, {"date": "2017-12-28", "close": 0.6831, "volume": 503806.0}, {"date": "2017-12-29", "close": 0.6836, "volume": 202741.0}, {"date": "2018-01-02", "close": 0.725, "volume": 718559.0}, {"date": "2018-01-03", "close": 0.7232, "volume": 469048.0}, {"date": "2018-01-04", "close": 0.7399, "volume": 441042.0}, {"date": "2018-01-05", "close": 0.7685, "volume": 744534.0}, {"date": "2018-01-08", "close": 0.7695, "volume": 446882.0}, {"date": "2018-01-09", "close": 0.71, "volume": 710103.0}, {"date": "2018-01-10", "close": 0.722, "volume": 178459.0}, {"date": "2018-01-11", "close": 0.7458, "volume": 912324.0}, {"date": "2018-01-12", "close": 0.745, "volume": 348791.0}, {"date": "2018-01-16", "close": 0.713, "volume": 1024738.0}, {"date": "2018-01-17", "close": 0.75, "volume": 347902.0}, {"date": "2018-01-18", "close": 0.7498, "volume": 523614.0}, {"date": "2018-01-19", "close": 0.745, "volume": 214254.0}, {"date": "2018-01-22", "close": 0.7299, "volume": 212984.0}, {"date": "2018-01-23", "close": 0.75, "volume": 388055.0}, {"date": "2018-01-24", "close": 0.7199, "volume": 370241.0}, {"date": "2018-01-25", "close": 0.7024, "volume": 364518.0}, {"date": "2018-01-26", "close": 0.708, "volume": 354132.0}, {"date": "2018-01-29", "close": 0.678, "volume": 488006.0}, {"date": "2018-01-30", "close": 0.675, "volume": 300349.0}, {"date": "2018-01-31", "close": 0.6748, "volume": 170283.0}, {"date": "2018-02-01", "close": 0.68, "volume": 75043.0}, {"date": "2018-02-02", "close": 0.6675, "volume": 447434.0}, {"date": "2018-02-05", "close": 0.69, "volume": 592352.0}, {"date": "2018-02-06", "close": 0.6653, "volume": 310870.0}, {"date": "2018-02-07", "close": 0.67, "volume": 232888.0}, {"date": "2018-02-08", "close": 0.6769, "volume": 287423.0}, {"date": "2018-02-09", "close": 0.6649, "volume": 314541.0}, {"date": "2018-02-12", "close": 0.689, "volume": 233485.0}, {"date": "2018-02-13", "close": 0.6989, "volume": 225753.0}, {"date": "2018-02-14", "close": 0.715, "volume": 611282.0}, {"date": "2018-02-15", "close": 0.71, "volume": 362449.0}, {"date": "2018-02-16", "close": 0.6849, "volume": 191339.0}, {"date": "2018-02-20", "close": 0.6698, "volume": 211306.0}, {"date": "2018-02-21", "close": 0.6601, "volume": 222185.0}, {"date": "2018-02-22", "close": 0.653, "volume": 308690.0}, {"date": "2018-02-23", "close": 0.6708, "volume": 120423.0}, {"date": "2018-02-26", "close": 0.6825, "volume": 152999.0}, {"date": "2018-02-27", "close": 0.652, "volume": 221016.0}, {"date": "2018-02-28", "close": 0.67, "volume": 350292.0}, {"date": "2018-03-01", "close": 0.6535, "volume": 236795.0}, {"date": "2018-03-02", "close": 0.6628, "volume": 359214.0}, {"date": "2018-03-05", "close": 0.6588, "volume": 335965.0}, {"date": "2018-03-06", "close": 0.66, "volume": 265586.0}, {"date": "2018-03-07", "close": 0.6699, "volume": 239512.0}, {"date": "2018-03-08", "close": 0.645, "volume": 267104.0}, {"date": "2018-03-09", "close": 0.645, "volume": 201941.0}, {"date": "2018-03-12", "close": 0.6399, "volume": 162418.0}, {"date": "2018-03-13", "close": 0.6358, "volume": 121387.0}, {"date": "2018-03-14", "close": 0.6352, "volume": 259071.0}, {"date": "2018-03-15", "close": 0.6314, "volume": 179997.0}, {"date": "2018-03-16", "close": 0.63, "volume": 134463.0}, {"date": "2018-03-19", "close": 0.6251, "volume": 251438.0}, {"date": "2018-03-20", "close": 0.6273, "volume": 195859.0}, {"date": "2018-03-21", "close": 0.64, "volume": 503170.0}, {"date": "2018-03-22", "close": 0.64, "volume": 182598.0}, {"date": "2018-03-23", "close": 0.6001, "volume": 765475.0}, {"date": "2018-03-26", "close": 0.5901, "volume": 251755.0}, {"date": "2018-03-27", "close": 0.586, "volume": 305455.0}, {"date": "2018-03-28", "close": 0.5801, "volume": 135384.0}, {"date": "2018-03-29", "close": 0.6, "volume": 132508.0}, {"date": "2018-04-02", "close": 0.6016, "volume": 186328.0}, {"date": "2018-04-03", "close": 0.635, "volume": 264169.0}, {"date": "2018-04-04", "close": 0.64, "volume": 284956.0}, {"date": "2018-04-05", "close": 0.6601, "volume": 280016.0}, {"date": "2018-04-06", "close": 0.665, "volume": 330474.0}, {"date": "2018-04-09", "close": 0.709, "volume": 876209.0}, {"date": "2018-04-10", "close": 0.7001, "volume": 221154.0}, {"date": "2018-04-11", "close": 0.7015, "volume": 149192.0}, {"date": "2018-04-12", "close": 0.6998, "volume": 295262.0}, {"date": "2018-04-13", "close": 0.6983, "volume": 455836.0}, {"date": "2018-04-16", "close": 0.7229, "volume": 956899.0}, {"date": "2018-04-17", "close": 0.7419, "volume": 668854.0}, {"date": "2018-04-18", "close": 0.75, "volume": 485132.0}, {"date": "2018-04-19", "close": 0.7501, "volume": 560486.0}, {"date": "2018-04-20", "close": 0.7426, "volume": 514649.0}, {"date": "2018-04-23", "close": 0.735, "volume": 173789.0}, {"date": "2018-04-24", "close": 0.7275, "volume": 236430.0}, {"date": "2018-04-25", "close": 0.7081, "volume": 319488.0}, {"date": "2018-04-26", "close": 0.73, "volume": 434048.0}, {"date": "2018-04-27", "close": 0.7304, "volume": 331211.0}, {"date": "2018-04-30", "close": 0.7251, "volume": 221004.0}, {"date": "2018-05-01", "close": 0.7275, "volume": 315942.0}, {"date": "2018-05-02", "close": 0.7421, "volume": 1085503.0}, {"date": "2018-05-03", "close": 0.7266, "volume": 593279.0}, {"date": "2018-05-04", "close": 0.7249, "volume": 441697.0}, {"date": "2018-05-07", "close": 0.728, "volume": 469765.0}, {"date": "2018-05-08", "close": 0.7382, "volume": 166084.0}, {"date": "2018-05-09", "close": 0.7368, "volume": 215254.0}, {"date": "2018-05-10", "close": 0.7371, "volume": 117627.0}, {"date": "2018-05-11", "close": 0.74, "volume": 96249.0}, {"date": "2018-05-14", "close": 0.74, "volume": 168122.0}, {"date": "2018-05-15", "close": 0.7399, "volume": 149687.0}, {"date": "2018-05-16", "close": 0.7441, "volume": 152199.0}, {"date": "2018-05-17", "close": 0.7362, "volume": 546338.0}, {"date": "2018-05-18", "close": 0.7411, "volume": 236757.0}, {"date": "2018-05-21", "close": 0.7411, "volume": 103537.0}, {"date": "2018-05-22", "close": 0.723, "volume": 255152.0}, {"date": "2018-05-23", "close": 0.73, "volume": 133394.0}, {"date": "2018-05-24", "close": 0.7105, "volume": 196440.0}, {"date": "2018-05-25", "close": 0.7031, "volume": 261266.0}, {"date": "2018-05-29", "close": 0.6952, "volume": 210777.0}, {"date": "2018-05-30", "close": 0.7039, "volume": 128062.0}, {"date": "2018-05-31", "close": 0.69, "volume": 239671.0}, {"date": "2018-06-01", "close": 0.697, "volume": 435272.0}, {"date": "2018-06-04", "close": 0.7068, "volume": 453988.0}, {"date": "2018-06-05", "close": 0.7482, "volume": 774215.0}, {"date": "2018-06-06", "close": 0.74, "volume": 400383.0}, {"date": "2018-06-07", "close": 0.7352, "volume": 98936.0}, {"date": "2018-06-08", "close": 0.73, "volume": 200539.0}, {"date": "2018-06-11", "close": 0.7417, "volume": 417595.0}, {"date": "2018-06-12", "close": 0.731, "volume": 286423.0}, {"date": "2018-06-13", "close": 0.717, "volume": 271448.0}, {"date": "2018-06-14", "close": 0.7133, "volume": 335899.0}, {"date": "2018-06-15", "close": 0.6942, "volume": 157822.0}, {"date": "2018-06-18", "close": 0.706, "volume": 127680.0}, {"date": "2018-06-19", "close": 0.6903, "volume": 125605.0}, {"date": "2018-06-20", "close": 0.6899, "volume": 366865.0}, {"date": "2018-06-21", "close": 0.697, "volume": 104776.0}, {"date": "2018-06-22", "close": 0.702, "volume": 134831.0}, {"date": "2018-06-25", "close": 0.683, "volume": 163182.0}, {"date": "2018-06-26", "close": 0.6801, "volume": 99821.0}, {"date": "2018-06-27", "close": 0.6801, "volume": 185064.0}, {"date": "2018-06-28", "close": 0.68, "volume": 129586.0}, {"date": "2018-06-29", "close": 0.6949, "volume": 356260.0}, {"date": "2018-07-02", "close": 0.6949, "volume": 337359.0}, {"date": "2018-07-03", "close": 0.7077, "volume": 273312.0}, {"date": "2018-07-05", "close": 0.7271, "volume": 275076.0}, {"date": "2018-07-06", "close": 0.7, "volume": 349159.0}, {"date": "2018-07-09", "close": 0.7, "volume": 269135.0}, {"date": "2018-07-10", "close": 0.6879, "volume": 124052.0}, {"date": "2018-07-11", "close": 0.68, "volume": 195151.0}, {"date": "2018-07-12", "close": 0.69, "volume": 44935.0}, {"date": "2018-07-13", "close": 0.6758, "volume": 118320.0}, {"date": "2018-07-16", "close": 0.6679, "volume": 254635.0}, {"date": "2018-07-17", "close": 0.663, "volume": 471175.0}, {"date": "2018-07-18", "close": 0.7, "volume": 2396848.0}, {"date": "2018-07-19", "close": 0.6901, "volume": 571098.0}, {"date": "2018-07-20", "close": 0.7345, "volume": 920675.0}, {"date": "2018-07-23", "close": 0.7341, "volume": 843346.0}, {"date": "2018-07-24", "close": 0.7051, "volume": 858637.0}, {"date": "2018-07-25", "close": 0.7216, "volume": 422617.0}, {"date": "2018-07-26", "close": 0.75, "volume": 1419410.0}, {"date": "2018-07-27", "close": 0.7473, "volume": 741218.0}, {"date": "2018-07-30", "close": 0.78, "volume": 1013968.0}, {"date": "2018-07-31", "close": 0.752, "volume": 1294280.0}, {"date": "2018-08-01", "close": 0.7764, "volume": 855064.0}, {"date": "2018-08-02", "close": 0.7851, "volume": 682891.0}, {"date": "2018-08-03", "close": 0.8414, "volume": 1513633.0}, {"date": "2018-08-06", "close": 0.8414, "volume": 1945419.0}, {"date": "2018-08-07", "close": 0.73, "volume": 10926670.0}, {"date": "2018-08-08", "close": 0.7453, "volume": 6512217.0}, {"date": "2018-08-09", "close": 0.7108, "volume": 1719508.0}, {"date": "2018-08-10", "close": 0.7142, "volume": 1279344.0}, {"date": "2018-08-13", "close": 0.692, "volume": 927430.0}, {"date": "2018-08-14", "close": 0.7216, "volume": 1725390.0}, {"date": "2018-08-15", "close": 0.7056, "volume": 1995384.0}, {"date": "2018-08-16", "close": 0.71, "volume": 495500.0}, {"date": "2018-08-17", "close": 0.717, "volume": 751138.0}, {"date": "2018-08-20", "close": 0.7225, "volume": 525339.0}, {"date": "2018-08-21", "close": 0.7187, "volume": 386642.0}, {"date": "2018-08-22", "close": 0.7013, "volume": 858429.0}, {"date": "2018-08-23", "close": 0.7115, "volume": 6539362.0}, {"date": "2018-08-24", "close": 0.76, "volume": 2231512.0}, {"date": "2018-08-27", "close": 0.7786, "volume": 956885.0}, {"date": "2018-08-28", "close": 0.776, "volume": 1349394.0}, {"date": "2018-08-29", "close": 0.8145, "volume": 1601061.0}, {"date": "2018-08-30", "close": 0.823, "volume": 647969.0}, {"date": "2018-08-31", "close": 0.8378, "volume": 890936.0}, {"date": "2018-09-04", "close": 0.8026, "volume": 1023416.0}, {"date": "2018-09-05", "close": 0.7776, "volume": 648666.0}, {"date": "2018-09-06", "close": 0.7722, "volume": 437585.0}, {"date": "2018-09-07", "close": 0.757, "volume": 957694.0}, {"date": "2018-09-10", "close": 0.78, "volume": 225295.0}, {"date": "2018-09-11", "close": 0.775, "volume": 404744.0}, {"date": "2018-09-12", "close": 0.8196, "volume": 1239994.0}, {"date": "2018-09-13", "close": 0.8677, "volume": 3428139.0}, {"date": "2018-09-14", "close": 0.8548, "volume": 722127.0}, {"date": "2018-09-17", "close": 0.8559, "volume": 863594.0}, {"date": "2018-09-18", "close": 0.866, "volume": 659691.0}, {"date": "2018-09-19", "close": 0.886, "volume": 596519.0}, {"date": "2018-09-20", "close": 0.9266, "volume": 1157868.0}, {"date": "2018-09-21", "close": 0.7872, "volume": 4697867.0}, {"date": "2018-09-24", "close": 0.804, "volume": 1847667.0}, {"date": "2018-09-25", "close": 0.8085, "volume": 447700.0}, {"date": "2018-09-26", "close": 0.7993, "volume": 658159.0}, {"date": "2018-09-27", "close": 0.8102, "volume": 967361.0}, {"date": "2018-09-28", "close": 0.8, "volume": 693879.0}, {"date": "2018-10-01", "close": 0.8086, "volume": 631012.0}, {"date": "2018-10-02", "close": 0.8175, "volume": 633116.0}, {"date": "2018-10-03", "close": 0.8278, "volume": 648543.0}, {"date": "2018-10-04", "close": 0.825, "volume": 1289899.0}, {"date": "2018-10-05", "close": 0.7921, "volume": 1354498.0}, {"date": "2018-10-08", "close": 0.7921, "volume": 460532.0}, {"date": "2018-10-09", "close": 0.77, "volume": 601616.0}, {"date": "2018-10-10", "close": 0.7465, "volume": 1052195.0}, {"date": "2018-10-11", "close": 0.74, "volume": 856188.0}, {"date": "2018-10-12", "close": 0.727, "volume": 1395347.0}, {"date": "2018-10-15", "close": 0.73, "volume": 922932.0}, {"date": "2018-10-16", "close": 0.731, "volume": 865708.0}, {"date": "2018-10-17", "close": 0.7185, "volume": 804031.0}, {"date": "2018-10-18", "close": 0.6879, "volume": 1274993.0}, {"date": "2018-10-19", "close": 0.6912, "volume": 263250.0}, {"date": "2018-10-22", "close": 0.6898, "volume": 586401.0}, {"date": "2018-10-23", "close": 0.678, "volume": 516126.0}, {"date": "2018-10-24", "close": 0.6614, "volume": 403680.0}, {"date": "2018-10-25", "close": 0.6623, "volume": 581468.0}, {"date": "2018-10-26", "close": 0.628, "volume": 1844866.0}, {"date": "2018-10-29", "close": 0.6089, "volume": 949787.0}, {"date": "2018-10-30", "close": 0.6101, "volume": 1016534.0}, {"date": "2018-10-31", "close": 0.67, "volume": 884222.0}, {"date": "2018-11-01", "close": 0.6695, "volume": 433625.0}, {"date": "2018-11-02", "close": 0.6953, "volume": 417707.0}, {"date": "2018-11-05", "close": 0.7637, "volume": 1024559.0}, {"date": "2018-11-06", "close": 0.7431, "volume": 776338.0}, {"date": "2018-11-07", "close": 0.78, "volume": 631393.0}, {"date": "2018-11-08", "close": 0.7756, "volume": 583103.0}, {"date": "2018-11-09", "close": 0.7499, "volume": 447336.0}, {"date": "2018-11-12", "close": 0.7236, "volume": 635962.0}, {"date": "2018-11-13", "close": 0.7238, "volume": 219817.0}, {"date": "2018-11-14", "close": 0.705, "volume": 318913.0}, {"date": "2018-11-15", "close": 0.727, "volume": 112791.0}, {"date": "2018-11-16", "close": 0.7131, "volume": 374818.0}, {"date": "2018-11-19", "close": 0.7092, "volume": 131735.0}, {"date": "2018-11-20", "close": 0.69, "volume": 144062.0}, {"date": "2018-11-21", "close": 0.7195, "volume": 262889.0}, {"date": "2018-11-23", "close": 0.6989, "volume": 51762.0}, {"date": "2018-11-26", "close": 0.6901, "volume": 223238.0}, {"date": "2018-11-27", "close": 0.6902, "volume": 210903.0}, {"date": "2018-11-28", "close": 0.7, "volume": 199457.0}, {"date": "2018-11-29", "close": 0.713, "volume": 185927.0}, {"date": "2018-11-30", "close": 0.76, "volume": 659892.0}, {"date": "2018-12-03", "close": 0.729, "volume": 273013.0}, {"date": "2018-12-04", "close": 0.71, "volume": 134068.0}, {"date": "2018-12-06", "close": 0.6975, "volume": 243082.0}, {"date": "2018-12-07", "close": 0.695, "volume": 137366.0}, {"date": "2018-12-10", "close": 0.6976, "volume": 140033.0}, {"date": "2018-12-11", "close": 0.692, "volume": 153931.0}, {"date": "2018-12-12", "close": 0.7063, "volume": 47266.0}, {"date": "2018-12-13", "close": 0.6807, "volume": 341448.0}, {"date": "2018-12-14", "close": 0.685, "volume": 128653.0}, {"date": "2018-12-17", "close": 0.652, "volume": 440652.0}, {"date": "2018-12-18", "close": 0.6326, "volume": 446932.0}, {"date": "2018-12-19", "close": 0.63, "volume": 203658.0}, {"date": "2018-12-20", "close": 0.6383, "volume": 563121.0}, {"date": "2018-12-21", "close": 0.6178, "volume": 292379.0}, {"date": "2018-12-24", "close": 0.5925, "volume": 804889.0}, {"date": "2018-12-26", "close": 0.5925, "volume": 373475.0}, {"date": "2018-12-27", "close": 0.5812, "volume": 311490.0}, {"date": "2018-12-28", "close": 0.591, "volume": 459631.0}, {"date": "2018-12-31", "close": 0.65, "volume": 588252.0}, {"date": "2019-01-02", "close": 0.65, "volume": 189416.0}, {"date": "2019-01-03", "close": 0.63, "volume": 128968.0}, {"date": "2019-01-04", "close": 0.658, "volume": 350888.0}, {"date": "2019-01-07", "close": 0.673, "volume": 300416.0}, {"date": "2019-01-08", "close": 0.675, "volume": 189226.0}, {"date": "2019-01-09", "close": 0.68, "volume": 463240.0}, {"date": "2019-01-10", "close": 0.6736, "volume": 149844.0}, {"date": "2019-01-11", "close": 0.6729, "volume": 491483.0}, {"date": "2019-01-14", "close": 0.66, "volume": 422963.0}, {"date": "2019-01-15", "close": 0.6641, "volume": 445247.0}, {"date": "2019-01-16", "close": 0.68, "volume": 286990.0}, {"date": "2019-01-17", "close": 0.6895, "volume": 221382.0}, {"date": "2019-01-18", "close": 0.684, "volume": 402135.0}, {"date": "2019-01-22", "close": 0.6564, "volume": 241647.0}, {"date": "2019-01-23", "close": 0.6696, "volume": 150338.0}, {"date": "2019-01-24", "close": 0.6684, "volume": 128321.0}, {"date": "2019-01-25", "close": 0.6995, "volume": 340465.0}, {"date": "2019-01-28", "close": 0.6945, "volume": 227811.0}, {"date": "2019-01-29", "close": 0.6939, "volume": 114598.0}, {"date": "2019-01-30", "close": 0.727, "volume": 238435.0}, {"date": "2019-01-31", "close": 0.7135, "volume": 180070.0}, {"date": "2019-02-01", "close": 0.74, "volume": 300657.0}, {"date": "2019-02-04", "close": 0.7279, "volume": 233264.0}, {"date": "2019-02-05", "close": 0.766, "volume": 1299284.0}, {"date": "2019-02-06", "close": 0.7379, "volume": 417183.0}, {"date": "2019-02-07", "close": 0.7306, "volume": 232771.0}, {"date": "2019-02-08", "close": 0.72, "volume": 204844.0}, {"date": "2019-02-11", "close": 0.72, "volume": 227829.0}, {"date": "2019-02-12", "close": 0.7368, "volume": 216379.0}, {"date": "2019-02-13", "close": 0.75, "volume": 615979.0}, {"date": "2019-02-14", "close": 0.7424, "volume": 100133.0}, {"date": "2019-02-15", "close": 0.74, "volume": 247003.0}, {"date": "2019-02-19", "close": 0.7379, "volume": 516652.0}, {"date": "2019-02-20", "close": 0.7448, "volume": 363679.0}, {"date": "2019-02-21", "close": 0.7399, "volume": 322348.0}, {"date": "2019-02-22", "close": 0.7401, "volume": 144916.0}, {"date": "2019-02-25", "close": 0.742, "volume": 234936.0}, {"date": "2019-02-26", "close": 0.7576, "volume": 285497.0}, {"date": "2019-02-27", "close": 0.7499, "volume": 251713.0}, {"date": "2019-02-28", "close": 0.746, "volume": 283618.0}, {"date": "2019-03-01", "close": 0.74, "volume": 468740.0}, {"date": "2019-03-04", "close": 0.7431, "volume": 542714.0}, {"date": "2019-03-05", "close": 0.7129, "volume": 2408874.0}, {"date": "2019-03-06", "close": 0.7099, "volume": 232080.0}, {"date": "2019-03-07", "close": 0.7178, "volume": 135934.0}, {"date": "2019-03-08", "close": 0.7078, "volume": 379018.0}, {"date": "2019-03-11", "close": 0.707, "volume": 350293.0}, {"date": "2019-03-12", "close": 0.7207, "volume": 280214.0}, {"date": "2019-03-13", "close": 0.727, "volume": 255959.0}, {"date": "2019-03-14", "close": 0.77, "volume": 482081.0}, {"date": "2019-03-15", "close": 0.785, "volume": 1312960.0}, {"date": "2019-03-18", "close": 0.771, "volume": 260455.0}, {"date": "2019-03-19", "close": 0.765, "volume": 533959.0}, {"date": "2019-03-20", "close": 0.7999, "volume": 598190.0}, {"date": "2019-03-21", "close": 0.7965, "volume": 389552.0}, {"date": "2019-03-22", "close": 0.7688, "volume": 296603.0}, {"date": "2019-03-25", "close": 0.8, "volume": 623115.0}, {"date": "2019-03-26", "close": 0.832, "volume": 1744597.0}, {"date": "2019-03-27", "close": 0.8385, "volume": 1286195.0}, {"date": "2019-03-28", "close": 0.8261, "volume": 351506.0}, {"date": "2019-03-29", "close": 0.8241, "volume": 253684.0}, {"date": "2019-04-01", "close": 0.888, "volume": 2112744.0}, {"date": "2019-04-02", "close": 0.904, "volume": 1272243.0}, {"date": "2019-04-03", "close": 0.92, "volume": 1353574.0}, {"date": "2019-04-04", "close": 0.88, "volume": 898866.0}, {"date": "2019-04-05", "close": 0.9, "volume": 222018.0}, {"date": "2019-04-08", "close": 0.9399, "volume": 497997.0}, {"date": "2019-04-09", "close": 0.9612, "volume": 1350848.0}, {"date": "2019-04-10", "close": 0.9497, "volume": 524554.0}, {"date": "2019-04-11", "close": 0.91, "volume": 923240.0}, {"date": "2019-04-12", "close": 0.8725, "volume": 1633263.0}, {"date": "2019-04-15", "close": 0.8701, "volume": 324073.0}, {"date": "2019-04-16", "close": 0.833, "volume": 890098.0}, {"date": "2019-04-17", "close": 0.8358, "volume": 529372.0}, {"date": "2019-04-18", "close": 0.83, "volume": 531328.0}, {"date": "2019-04-22", "close": 0.824, "volume": 364361.0}, {"date": "2019-04-23", "close": 0.85, "volume": 631691.0}, {"date": "2019-04-24", "close": 0.835, "volume": 475923.0}, {"date": "2019-04-25", "close": 0.835, "volume": 226598.0}, {"date": "2019-04-26", "close": 0.85, "volume": 146136.0}, {"date": "2019-04-29", "close": 0.845, "volume": 56250.0}, {"date": "2019-04-30", "close": 0.82, "volume": 241082.0}, {"date": "2019-05-01", "close": 0.8675, "volume": 489300.0}, {"date": "2019-05-02", "close": 0.8528, "volume": 469923.0}, {"date": "2019-05-03", "close": 0.8919, "volume": 722729.0}, {"date": "2019-05-06", "close": 0.8828, "volume": 333924.0}, {"date": "2019-05-07", "close": 0.8704, "volume": 493621.0}, {"date": "2019-05-08", "close": 0.8477, "volume": 250970.0}, {"date": "2019-05-09", "close": 0.8432, "volume": 326049.0}, {"date": "2019-05-10", "close": 0.84, "volume": 120833.0}, {"date": "2019-05-13", "close": 0.825, "volume": 308602.0}, {"date": "2019-05-14", "close": 0.8155, "volume": 163701.0}, {"date": "2019-05-15", "close": 0.8257, "volume": 478133.0}, {"date": "2019-05-16", "close": 0.8276, "volume": 238682.0}, {"date": "2019-05-17", "close": 0.834, "volume": 412657.0}, {"date": "2019-05-20", "close": 0.8179, "volume": 183814.0}, {"date": "2019-05-21", "close": 0.8373, "volume": 208386.0}, {"date": "2019-05-22", "close": 0.8379, "volume": 184543.0}, {"date": "2019-05-23", "close": 0.83, "volume": 135087.0}, {"date": "2019-05-24", "close": 0.8168, "volume": 86555.0}, {"date": "2019-05-28", "close": 0.8051, "volume": 224382.0}, {"date": "2019-05-29", "close": 0.81, "volume": 125201.0}, {"date": "2019-05-30", "close": 0.8118, "volume": 217238.0}, {"date": "2019-05-31", "close": 0.8701, "volume": 318210.0}, {"date": "2019-06-03", "close": 0.8702, "volume": 253127.0}, {"date": "2019-06-04", "close": 0.855, "volume": 205199.0}, {"date": "2019-06-05", "close": 0.8699, "volume": 169166.0}, {"date": "2019-06-06", "close": 0.87, "volume": 176230.0}, {"date": "2019-06-07", "close": 0.885, "volume": 231013.0}, {"date": "2019-06-10", "close": 0.8892, "volume": 249451.0}, {"date": "2019-06-11", "close": 0.882, "volume": 236122.0}, {"date": "2019-06-12", "close": 0.8973, "volume": 200692.0}, {"date": "2019-06-13", "close": 0.9011, "volume": 460985.0}, {"date": "2019-06-14", "close": 0.903, "volume": 230160.0}, {"date": "2019-06-17", "close": 0.9158, "volume": 213065.0}, {"date": "2019-06-18", "close": 0.925, "volume": 607090.0}, {"date": "2019-06-19", "close": 0.92, "volume": 352128.0}, {"date": "2019-06-20", "close": 0.9155, "volume": 882980.0}, {"date": "2019-06-21", "close": 0.9299, "volume": 390051.0}, {"date": "2019-06-24", "close": 0.912, "volume": 372332.0}, {"date": "2019-06-25", "close": 0.9208, "volume": 533012.0}, {"date": "2019-06-26", "close": 0.9, "volume": 376232.0}, {"date": "2019-06-27", "close": 0.9112, "volume": 166716.0}, {"date": "2019-06-28", "close": 0.9302, "volume": 346542.0}, {"date": "2019-07-01", "close": 0.9302, "volume": 158750.0}, {"date": "2019-07-02", "close": 0.92, "volume": 205982.0}, {"date": "2019-07-03", "close": 0.9051, "volume": 147842.0}, {"date": "2019-07-05", "close": 0.935, "volume": 606065.0}, {"date": "2019-07-08", "close": 0.95, "volume": 295259.0}, {"date": "2019-07-09", "close": 0.9671, "volume": 1114667.0}, {"date": "2019-07-10", "close": 0.9395, "volume": 844007.0}, {"date": "2019-07-11", "close": 0.93, "volume": 861806.0}, {"date": "2019-07-12", "close": 0.615, "volume": 13327360.0}, {"date": "2019-07-15", "close": 0.6271, "volume": 4249354.0}, {"date": "2019-07-16", "close": 0.6589, "volume": 2183939.0}, {"date": "2019-07-17", "close": 0.6496, "volume": 1548715.0}, {"date": "2019-07-18", "close": 0.6205, "volume": 1111860.0}, {"date": "2019-07-19", "close": 0.6276, "volume": 1127410.0}, {"date": "2019-07-22", "close": 0.61, "volume": 1350504.0}, {"date": "2019-07-23", "close": 0.5835, "volume": 1717742.0}, {"date": "2019-07-24", "close": 0.57, "volume": 674133.0}, {"date": "2019-07-25", "close": 0.5601, "volume": 926503.0}, {"date": "2019-07-26", "close": 0.5994, "volume": 2065810.0}, {"date": "2019-07-29", "close": 0.5943, "volume": 742380.0}, {"date": "2019-07-30", "close": 0.5649, "volume": 899358.0}, {"date": "2019-07-31", "close": 0.5931, "volume": 1361528.0}, {"date": "2019-08-01", "close": 0.5788, "volume": 750089.0}, {"date": "2019-08-02", "close": 0.603, "volume": 466715.0}, {"date": "2019-08-05", "close": 0.603, "volume": 2015718.0}, {"date": "2019-08-06", "close": 0.5562, "volume": 676351.0}, {"date": "2019-08-07", "close": 0.5599, "volume": 409919.0}, {"date": "2019-08-08", "close": 0.5625, "volume": 355145.0}, {"date": "2019-08-09", "close": 0.5515, "volume": 501254.0}, {"date": "2019-08-12", "close": 0.5511, "volume": 262628.0}, {"date": "2019-08-13", "close": 0.555, "volume": 471860.0}, {"date": "2019-08-14", "close": 0.56, "volume": 700582.0}, {"date": "2019-08-15", "close": 0.54, "volume": 431146.0}, {"date": "2019-08-16", "close": 0.5387, "volume": 221534.0}, {"date": "2019-08-19", "close": 0.5555, "volume": 500056.0}, {"date": "2019-08-20", "close": 0.5867, "volume": 514484.0}, {"date": "2019-08-21", "close": 0.578, "volume": 214840.0}, {"date": "2019-08-22", "close": 0.5629, "volume": 167530.0}, {"date": "2019-08-23", "close": 0.5462, "volume": 385615.0}, {"date": "2019-08-26", "close": 0.557, "volume": 179117.0}, {"date": "2019-08-27", "close": 0.5428, "volume": 306388.0}, {"date": "2019-08-28", "close": 0.549, "volume": 350861.0}, {"date": "2019-08-29", "close": 0.548, "volume": 246169.0}, {"date": "2019-08-30", "close": 0.5925, "volume": 424225.0}, {"date": "2019-09-03", "close": 0.6172, "volume": 1256565.0}, {"date": "2019-09-04", "close": 0.6036, "volume": 335474.0}, {"date": "2019-09-05", "close": 0.5863, "volume": 282175.0}, {"date": "2019-09-06", "close": 0.6279, "volume": 783202.0}, {"date": "2019-09-09", "close": 0.5937, "volume": 450770.0}, {"date": "2019-09-10", "close": 0.6077, "volume": 209437.0}, {"date": "2019-09-11", "close": 0.6062, "volume": 254183.0}, {"date": "2019-09-12", "close": 0.6098, "volume": 258350.0}, {"date": "2019-09-13", "close": 0.608, "volume": 163145.0}, {"date": "2019-09-16", "close": 0.62, "volume": 481407.0}, {"date": "2019-09-17", "close": 0.6102, "volume": 346264.0}, {"date": "2019-09-18", "close": 0.5831, "volume": 224871.0}, {"date": "2019-09-19", "close": 0.6012, "volume": 414612.0}, {"date": "2019-09-20", "close": 0.6009, "volume": 322370.0}, {"date": "2019-09-23", "close": 0.6, "volume": 591264.0}, {"date": "2019-09-24", "close": 0.6, "volume": 253352.0}, {"date": "2019-09-25", "close": 0.5896, "volume": 223732.0}, {"date": "2019-09-26", "close": 0.5896, "volume": 368207.0}, {"date": "2019-09-27", "close": 0.5999, "volume": 113671.0}, {"date": "2019-09-30", "close": 0.607, "volume": 257926.0}, {"date": "2019-10-01", "close": 0.59, "volume": 99488.0}, {"date": "2019-10-02", "close": 0.5847, "volume": 263987.0}, {"date": "2019-10-03", "close": 0.594, "volume": 235668.0}, {"date": "2019-10-04", "close": 0.593, "volume": 401315.0}, {"date": "2019-10-07", "close": 0.6145, "volume": 705586.0}, {"date": "2019-10-08", "close": 0.6057, "volume": 823203.0}, {"date": "2019-10-09", "close": 0.594, "volume": 303858.0}, {"date": "2019-10-10", "close": 0.6134, "volume": 594095.0}, {"date": "2019-10-11", "close": 0.63, "volume": 390360.0}, {"date": "2019-10-14", "close": 0.6051, "volume": 131474.0}, {"date": "2019-10-15", "close": 0.6, "volume": 281485.0}, {"date": "2019-10-16", "close": 0.5989, "volume": 187359.0}, {"date": "2019-10-17", "close": 0.5902, "volume": 232197.0}, {"date": "2019-10-18", "close": 0.5831, "volume": 100134.0}, {"date": "2019-10-21", "close": 0.588, "volume": 165104.0}, {"date": "2019-10-22", "close": 0.589, "volume": 40953.0}, {"date": "2019-10-23", "close": 0.5879, "volume": 128831.0}, {"date": "2019-10-24", "close": 0.5837, "volume": 151992.0}, {"date": "2019-10-25", "close": 0.6077, "volume": 148676.0}, {"date": "2019-10-28", "close": 0.59, "volume": 118599.0}, {"date": "2019-10-29", "close": 0.5916, "volume": 134618.0}, {"date": "2019-10-30", "close": 0.5855, "volume": 193497.0}, {"date": "2019-10-31", "close": 0.5632, "volume": 222294.0}, {"date": "2019-11-01", "close": 0.5798, "volume": 200806.0}, {"date": "2019-11-04", "close": 0.6051, "volume": 236105.0}, {"date": "2019-11-05", "close": 0.608, "volume": 304643.0}, {"date": "2019-11-06", "close": 0.63, "volume": 363205.0}, {"date": "2019-11-07", "close": 0.608, "volume": 292908.0}, {"date": "2019-11-08", "close": 0.6144, "volume": 406793.0}, {"date": "2019-11-11", "close": 0.6067, "volume": 302159.0}, {"date": "2019-11-12", "close": 0.594, "volume": 154165.0}, {"date": "2019-11-13", "close": 0.5945, "volume": 93239.0}, {"date": "2019-11-14", "close": 0.613, "volume": 137548.0}, {"date": "2019-11-15", "close": 0.5955, "volume": 107252.0}, {"date": "2019-11-18", "close": 0.5896, "volume": 101311.0}, {"date": "2019-11-19", "close": 0.598, "volume": 264355.0}, {"date": "2019-11-20", "close": 0.5856, "volume": 150514.0}, {"date": "2019-11-21", "close": 0.5949, "volume": 79630.0}, {"date": "2019-11-22", "close": 0.5909, "volume": 103784.0}, {"date": "2019-11-25", "close": 0.58, "volume": 281579.0}, {"date": "2019-11-26", "close": 0.586, "volume": 272079.0}, {"date": "2019-11-27", "close": 0.5651, "volume": 185180.0}, {"date": "2019-11-29", "close": 0.57, "volume": 139223.0}, {"date": "2019-12-02", "close": 0.549, "volume": 582508.0}, {"date": "2019-12-03", "close": 0.5355, "volume": 295691.0}, {"date": "2019-12-04", "close": 0.5391, "volume": 281081.0}, {"date": "2019-12-05", "close": 0.609, "volume": 1447945.0}, {"date": "2019-12-06", "close": 0.6151, "volume": 405165.0}, {"date": "2019-12-09", "close": 0.6004, "volume": 355363.0}, {"date": "2019-12-10", "close": 0.585, "volume": 159601.0}, {"date": "2019-12-11", "close": 0.6069, "volume": 98110.0}, {"date": "2019-12-12", "close": 0.5936, "volume": 91308.0}, {"date": "2019-12-13", "close": 0.58, "volume": 271635.0}, {"date": "2019-12-16", "close": 0.5551, "volume": 287962.0}, {"date": "2019-12-17", "close": 0.56, "volume": 259256.0}, {"date": "2019-12-18", "close": 0.5816, "volume": 152842.0}, {"date": "2019-12-19", "close": 0.5957, "volume": 266808.0}, {"date": "2019-12-20", "close": 0.5731, "volume": 305074.0}, {"date": "2019-12-23", "close": 0.57, "volume": 663083.0}, {"date": "2019-12-24", "close": 0.5703, "volume": 399992.0}, {"date": "2019-12-26", "close": 0.5703, "volume": 270590.0}, {"date": "2019-12-27", "close": 0.561, "volume": 341770.0}, {"date": "2019-12-30", "close": 0.58, "volume": 465865.0}, {"date": "2019-12-31", "close": 0.5885, "volume": 224275.0}, {"date": "2020-01-02", "close": 0.5665, "volume": 321835.0}, {"date": "2020-01-03", "close": 0.5702, "volume": 231830.0}, {"date": "2020-01-06", "close": 0.5828, "volume": 368436.0}, {"date": "2020-01-07", "close": 0.5824, "volume": 184199.0}, {"date": "2020-01-08", "close": 0.5601, "volume": 374648.0}, {"date": "2020-01-09", "close": 0.5505, "volume": 330746.0}, {"date": "2020-01-10", "close": 0.57, "volume": 71861.0}, {"date": "2020-01-13", "close": 0.56, "volume": 205232.0}, {"date": "2020-01-14", "close": 0.5564, "volume": 379644.0}, {"date": "2020-01-15", "close": 0.566, "volume": 119884.0}, {"date": "2020-01-16", "close": 0.5575, "volume": 289916.0}, {"date": "2020-01-17", "close": 0.57, "volume": 173568.0}, {"date": "2020-01-21", "close": 0.5465, "volume": 579183.0}, {"date": "2020-01-22", "close": 0.545, "volume": 162009.0}, {"date": "2020-01-23", "close": 0.55, "volume": 183161.0}, {"date": "2020-01-24", "close": 0.5565, "volume": 228546.0}, {"date": "2020-01-27", "close": 0.507, "volume": 1015286.0}, {"date": "2020-01-28", "close": 0.4947, "volume": 634655.0}, {"date": "2020-01-29", "close": 0.4812, "volume": 706353.0}, {"date": "2020-01-30", "close": 0.4803, "volume": 502741.0}, {"date": "2020-01-31", "close": 0.4896, "volume": 1367612.0}, {"date": "2020-02-03", "close": 0.5406, "volume": 606523.0}, {"date": "2020-02-04", "close": 0.5772, "volume": 675446.0}, {"date": "2020-02-05", "close": 0.5525, "volume": 722350.0}, {"date": "2020-02-06", "close": 0.5428, "volume": 170301.0}, {"date": "2020-02-07", "close": 0.5346, "volume": 349013.0}, {"date": "2020-02-10", "close": 0.5229, "volume": 597019.0}, {"date": "2020-02-11", "close": 0.539, "volume": 339477.0}, {"date": "2020-02-12", "close": 0.5421, "volume": 714814.0}, {"date": "2020-02-13", "close": 0.5408, "volume": 158783.0}, {"date": "2020-02-14", "close": 0.5415, "volume": 264732.0}, {"date": "2020-02-18", "close": 0.514, "volume": 362750.0}, {"date": "2020-02-19", "close": 0.5164, "volume": 213549.0}, {"date": "2020-02-20", "close": 0.5243, "volume": 60311.0}, {"date": "2020-02-21", "close": 0.5116, "volume": 190332.0}, {"date": "2020-02-24", "close": 0.4922, "volume": 309712.0}, {"date": "2020-02-25", "close": 0.4703, "volume": 588302.0}, {"date": "2020-02-26", "close": 0.47, "volume": 306590.0}, {"date": "2020-02-27", "close": 0.4463, "volume": 967715.0}, {"date": "2020-02-28", "close": 0.4403, "volume": 841151.0}, {"date": "2020-03-02", "close": 0.4601, "volume": 254214.0}, {"date": "2020-03-03", "close": 0.5076, "volume": 801251.0}, {"date": "2020-03-04", "close": 0.5259, "volume": 323725.0}, {"date": "2020-03-05", "close": 0.5222, "volume": 190569.0}, {"date": "2020-03-06", "close": 0.4966, "volume": 205043.0}, {"date": "2020-03-09", "close": 0.4432, "volume": 502140.0}, {"date": "2020-03-10", "close": 0.4451, "volume": 551921.0}, {"date": "2020-03-11", "close": 0.4024, "volume": 387798.0}, {"date": "2020-03-12", "close": 0.37, "volume": 809129.0}, {"date": "2020-03-13", "close": 0.394, "volume": 477066.0}, {"date": "2020-03-16", "close": 0.33, "volume": 761271.0}, {"date": "2020-03-17", "close": 0.34, "volume": 507025.0}, {"date": "2020-03-18", "close": 0.301, "volume": 640179.0}, {"date": "2020-03-19", "close": 0.3336, "volume": 455742.0}, {"date": "2020-03-20", "close": 0.29, "volume": 646083.0}, {"date": "2020-03-23", "close": 0.2899, "volume": 688734.0}, {"date": "2020-03-24", "close": 0.3229, "volume": 677223.0}, {"date": "2020-03-25", "close": 0.3369, "volume": 483936.0}, {"date": "2020-03-26", "close": 0.3531, "volume": 424250.0}, {"date": "2020-03-27", "close": 0.3466, "volume": 329674.0}, {"date": "2020-03-30", "close": 0.3739, "volume": 475720.0}, {"date": "2020-03-31", "close": 0.3886, "volume": 385021.0}, {"date": "2020-04-01", "close": 0.3777, "volume": 446246.0}, {"date": "2020-04-02", "close": 0.3656, "volume": 386062.0}, {"date": "2020-04-03", "close": 0.38, "volume": 251811.0}, {"date": "2020-04-06", "close": 0.39, "volume": 307976.0}, {"date": "2020-04-07", "close": 0.4605, "volume": 1418316.0}, {"date": "2020-04-08", "close": 0.48, "volume": 692067.0}, {"date": "2020-04-09", "close": 0.46, "volume": 482355.0}, {"date": "2020-04-13", "close": 0.4798, "volume": 394624.0}, {"date": "2020-04-14", "close": 0.5185, "volume": 689744.0}, {"date": "2020-04-15", "close": 0.5259, "volume": 665951.0}, {"date": "2020-04-16", "close": 0.53, "volume": 835299.0}, {"date": "2020-04-17", "close": 0.5206, "volume": 484601.0}, {"date": "2020-04-20", "close": 0.5401, "volume": 832532.0}, {"date": "2020-04-21", "close": 0.5312, "volume": 519497.0}, {"date": "2020-04-22", "close": 0.6251, "volume": 2030283.0}, {"date": "2020-04-23", "close": 0.5956, "volume": 5006407.0}, {"date": "2020-04-24", "close": 0.6167, "volume": 1562768.0}, {"date": "2020-04-27", "close": 0.6086, "volume": 771219.0}, {"date": "2020-04-28", "close": 0.5891, "volume": 457561.0}, {"date": "2020-04-29", "close": 0.623, "volume": 865051.0}, {"date": "2020-04-30", "close": 0.61, "volume": 439885.0}, {"date": "2020-05-01", "close": 0.6049, "volume": 337654.0}, {"date": "2020-05-04", "close": 0.5741, "volume": 803803.0}, {"date": "2020-05-05", "close": 0.5886, "volume": 414551.0}, {"date": "2020-05-06", "close": 0.5527, "volume": 592567.0}, {"date": "2020-05-07", "close": 0.5407, "volume": 472524.0}, {"date": "2020-05-08", "close": 0.5672, "volume": 375038.0}, {"date": "2020-05-11", "close": 0.5609, "volume": 517219.0}, {"date": "2020-05-12", "close": 0.5535, "volume": 336546.0}, {"date": "2020-05-13", "close": 0.5356, "volume": 637825.0}, {"date": "2020-05-14", "close": 0.496, "volume": 502675.0}, {"date": "2020-05-15", "close": 0.549, "volume": 253689.0}, {"date": "2020-05-18", "close": 0.549, "volume": 352552.0}, {"date": "2020-05-19", "close": 0.5462, "volume": 222151.0}, {"date": "2020-05-20", "close": 0.5371, "volume": 272043.0}, {"date": "2020-05-21", "close": 0.5672, "volume": 454395.0}, {"date": "2020-05-22", "close": 0.537, "volume": 216496.0}, {"date": "2020-05-26", "close": 0.55, "volume": 363992.0}, {"date": "2020-05-27", "close": 0.5827, "volume": 317176.0}, {"date": "2020-05-28", "close": 0.59, "volume": 443219.0}, {"date": "2020-05-29", "close": 0.579, "volume": 220122.0}, {"date": "2020-06-01", "close": 0.5889, "volume": 152582.0}, {"date": "2020-06-02", "close": 0.584, "volume": 480420.0}, {"date": "2020-06-03", "close": 0.5676, "volume": 339555.0}, {"date": "2020-06-04", "close": 0.5714, "volume": 217745.0}, {"date": "2020-06-05", "close": 0.5638, "volume": 279039.0}, {"date": "2020-06-08", "close": 0.57, "volume": 646027.0}, {"date": "2020-06-09", "close": 0.5523, "volume": 364768.0}, {"date": "2020-06-10", "close": 0.5434, "volume": 203695.0}, {"date": "2020-06-11", "close": 0.505, "volume": 763226.0}, {"date": "2020-06-12", "close": 0.5022, "volume": 281664.0}, {"date": "2020-06-15", "close": 0.5137, "volume": 128860.0}, {"date": "2020-06-16", "close": 0.51, "volume": 243754.0}, {"date": "2020-06-17", "close": 0.5186, "volume": 169246.0}, {"date": "2020-06-18", "close": 0.4951, "volume": 478540.0}, {"date": "2020-06-19", "close": 0.5016, "volume": 311798.0}, {"date": "2020-06-22", "close": 0.5, "volume": 233464.0}, {"date": "2020-06-23", "close": 0.4866, "volume": 420768.0}, {"date": "2020-06-24", "close": 0.4853, "volume": 341497.0}, {"date": "2020-06-25", "close": 0.4918, "volume": 58363.0}, {"date": "2020-06-26", "close": 0.48, "volume": 134335.0}, {"date": "2020-06-29", "close": 0.4966, "volume": 374315.0}, {"date": "2020-06-30", "close": 0.512, "volume": 262357.0}, {"date": "2020-07-01", "close": 0.512, "volume": 154435.0}, {"date": "2020-07-02", "close": 0.5171, "volume": 79407.0}, {"date": "2020-07-06", "close": 0.5335, "volume": 294930.0}, {"date": "2020-07-07", "close": 0.5318, "volume": 175137.0}, {"date": "2020-07-08", "close": 0.5233, "volume": 327060.0}, {"date": "2020-07-09", "close": 0.5036, "volume": 376057.0}, {"date": "2020-07-10", "close": 0.5, "volume": 256588.0}, {"date": "2020-07-13", "close": 0.4775, "volume": 646597.0}, {"date": "2020-07-14", "close": 0.4845, "volume": 202331.0}, {"date": "2020-07-15", "close": 0.5035, "volume": 190129.0}, {"date": "2020-07-16", "close": 0.5012, "volume": 326333.0}, {"date": "2020-07-17", "close": 0.4902, "volume": 1036342.0}, {"date": "2020-07-20", "close": 0.5381, "volume": 1057443.0}, {"date": "2020-07-21", "close": 0.5786, "volume": 2525937.0}, {"date": "2020-07-22", "close": 0.581, "volume": 1198318.0}, {"date": "2020-07-23", "close": 0.6084, "volume": 1109522.0}, {"date": "2020-07-24", "close": 0.5964, "volume": 512529.0}, {"date": "2020-07-27", "close": 0.6348, "volume": 680184.0}, {"date": "2020-07-28", "close": 0.6188, "volume": 872651.0}, {"date": "2020-07-29", "close": 0.5843, "volume": 1130487.0}, {"date": "2020-07-30", "close": 0.5646, "volume": 375573.0}, {"date": "2020-07-31", "close": 0.5587, "volume": 1365651.0}, {"date": "2020-08-03", "close": 0.5587, "volume": 829618.0}, {"date": "2020-08-04", "close": 0.5899, "volume": 472382.0}, {"date": "2020-08-05", "close": 0.5652, "volume": 682216.0}, {"date": "2020-08-06", "close": 0.5531, "volume": 394023.0}, {"date": "2020-08-07", "close": 0.54, "volume": 331890.0}, {"date": "2020-08-10", "close": 0.5584, "volume": 352803.0}, {"date": "2020-08-11", "close": 0.5407, "volume": 512217.0}, {"date": "2020-08-12", "close": 0.5425, "volume": 374507.0}, {"date": "2020-08-13", "close": 0.5475, "volume": 231994.0}, {"date": "2020-08-14", "close": 0.5474, "volume": 154246.0}, {"date": "2020-08-17", "close": 0.5452, "volume": 301371.0}, {"date": "2020-08-18", "close": 0.5384, "volume": 191709.0}, {"date": "2020-08-19", "close": 0.5268, "volume": 1055793.0}, {"date": "2020-08-20", "close": 0.5488, "volume": 189960.0}, {"date": "2020-08-21", "close": 0.5485, "volume": 240137.0}, {"date": "2020-08-24", "close": 0.5401, "volume": 377125.0}, {"date": "2020-08-25", "close": 0.55, "volume": 532199.0}, {"date": "2020-08-26", "close": 0.5605, "volume": 1052734.0}, {"date": "2020-08-27", "close": 0.5814, "volume": 1063529.0}, {"date": "2020-08-28", "close": 0.5917, "volume": 640924.0}, {"date": "2020-08-31", "close": 0.5819, "volume": 466525.0}, {"date": "2020-09-01", "close": 0.5922, "volume": 967702.0}, {"date": "2020-09-02", "close": 0.5976, "volume": 1130285.0}, {"date": "2020-09-03", "close": 0.5658, "volume": 605012.0}, {"date": "2020-09-04", "close": 0.5607, "volume": 462375.0}, {"date": "2020-09-08", "close": 0.5301, "volume": 573334.0}, {"date": "2020-09-09", "close": 0.5565, "volume": 329109.0}, {"date": "2020-09-10", "close": 0.5419, "volume": 157220.0}, {"date": "2020-09-11", "close": 0.5304, "volume": 397488.0}, {"date": "2020-09-14", "close": 0.5638, "volume": 641531.0}, {"date": "2020-09-15", "close": 0.5601, "volume": 409507.0}, {"date": "2020-09-16", "close": 0.5425, "volume": 333667.0}, {"date": "2020-09-17", "close": 0.5481, "volume": 236364.0}, {"date": "2020-09-18", "close": 0.5458, "volume": 245422.0}, {"date": "2020-09-21", "close": 0.5108, "volume": 553378.0}, {"date": "2020-09-22", "close": 0.515, "volume": 218867.0}, {"date": "2020-09-23", "close": 0.4934, "volume": 458139.0}, {"date": "2020-09-24", "close": 0.5095, "volume": 360634.0}, {"date": "2020-09-25", "close": 0.499, "volume": 190410.0}, {"date": "2020-09-28", "close": 0.509, "volume": 192300.0}, {"date": "2020-09-29", "close": 0.5, "volume": 337153.0}, {"date": "2020-09-30", "close": 0.48, "volume": 223634.0}, {"date": "2020-10-01", "close": 0.4866, "volume": 149105.0}, {"date": "2020-10-02", "close": 0.4591, "volume": 1133333.0}, {"date": "2020-10-05", "close": 0.4554, "volume": 725368.0}, {"date": "2020-10-06", "close": 0.4661, "volume": 417020.0}, {"date": "2020-10-07", "close": 0.4959, "volume": 316115.0}, {"date": "2020-10-08", "close": 0.4785, "volume": 448290.0}, {"date": "2020-10-09", "close": 0.4751, "volume": 253830.0}, {"date": "2020-10-12", "close": 0.4825, "volume": 332259.0}, {"date": "2020-10-13", "close": 0.466, "volume": 215838.0}, {"date": "2020-10-14", "close": 0.46, "volume": 804605.0}, {"date": "2020-10-15", "close": 0.4627, "volume": 771316.0}, {"date": "2020-10-16", "close": 0.4628, "volume": 279071.0}, {"date": "2020-10-19", "close": 0.4649, "volume": 221889.0}, {"date": "2020-10-20", "close": 0.4695, "volume": 446161.0}, {"date": "2020-10-21", "close": 0.469, "volume": 672080.0}, {"date": "2020-10-22", "close": 0.4569, "volume": 237013.0}, {"date": "2020-10-23", "close": 0.4724, "volume": 212093.0}, {"date": "2020-10-26", "close": 0.4621, "volume": 116798.0}, {"date": "2020-10-27", "close": 0.4573, "volume": 215191.0}, {"date": "2020-10-28", "close": 0.428, "volume": 576228.0}, {"date": "2020-10-29", "close": 0.4305, "volume": 800719.0}, {"date": "2020-10-30", "close": 0.4556, "volume": 247232.0}, {"date": "2020-11-02", "close": 0.4363, "volume": 333972.0}, {"date": "2020-11-03", "close": 0.4371, "volume": 175726.0}, {"date": "2020-11-04", "close": 0.423, "volume": 216492.0}, {"date": "2020-11-05", "close": 0.439, "volume": 250704.0}, {"date": "2020-11-06", "close": 0.44, "volume": 204072.0}, {"date": "2020-11-09", "close": 0.45, "volume": 172762.0}, {"date": "2020-11-10", "close": 0.4544, "volume": 512919.0}, {"date": "2020-11-11", "close": 0.485, "volume": 1218910.0}, {"date": "2020-11-12", "close": 0.4729, "volume": 568831.0}, {"date": "2020-11-13", "close": 0.48, "volume": 184780.0}, {"date": "2020-11-16", "close": 0.4773, "volume": 275197.0}, {"date": "2020-11-17", "close": 0.46, "volume": 739638.0}, {"date": "2020-11-18", "close": 0.469, "volume": 349983.0}, {"date": "2020-11-19", "close": 0.4605, "volume": 209885.0}, {"date": "2020-11-20", "close": 0.4584, "volume": 246805.0}, {"date": "2020-11-23", "close": 0.525, "volume": 1643365.0}, {"date": "2020-11-24", "close": 0.5066, "volume": 1090937.0}, {"date": "2020-11-25", "close": 0.54, "volume": 1068322.0}, {"date": "2020-11-27", "close": 0.5151, "volume": 1058089.0}, {"date": "2020-11-30", "close": 0.5361, "volume": 734067.0}, {"date": "2020-12-01", "close": 0.5273, "volume": 351495.0}, {"date": "2020-12-02", "close": 0.5363, "volume": 728007.0}, {"date": "2020-12-03", "close": 0.5432, "volume": 731179.0}, {"date": "2020-12-04", "close": 0.6043, "volume": 2540537.0}, {"date": "2020-12-07", "close": 0.661, "volume": 3545746.0}, {"date": "2020-12-08", "close": 0.634, "volume": 2236063.0}, {"date": "2020-12-09", "close": 0.5932, "volume": 2080116.0}, {"date": "2020-12-10", "close": 0.625, "volume": 1326711.0}, {"date": "2020-12-11", "close": 0.645, "volume": 1456352.0}, {"date": "2020-12-14", "close": 0.6913, "volume": 2675014.0}, {"date": "2020-12-15", "close": 0.6942, "volume": 1653130.0}, {"date": "2020-12-16", "close": 0.7013, "volume": 1294944.0}, {"date": "2020-12-17", "close": 0.7196, "volume": 857421.0}, {"date": "2020-12-18", "close": 0.689, "volume": 1212820.0}, {"date": "2020-12-21", "close": 0.6803, "volume": 1079820.0}, {"date": "2020-12-22", "close": 0.7045, "volume": 1397894.0}, {"date": "2020-12-23", "close": 0.7793, "volume": 2805908.0}, {"date": "2020-12-24", "close": 0.899, "volume": 1194117.0}, {"date": "2020-12-28", "close": 0.899, "volume": 3142242.0}, {"date": "2020-12-29", "close": 0.83, "volume": 2201861.0}, {"date": "2020-12-30", "close": 0.85, "volume": 1222128.0}, {"date": "2020-12-31", "close": 0.8012, "volume": 1127940.0}, {"date": "2021-01-04", "close": 0.7602, "volume": 2179821.0}, {"date": "2021-01-05", "close": 0.829, "volume": 1546880.0}, {"date": "2021-01-06", "close": 0.85, "volume": 1876475.0}, {"date": "2021-01-07", "close": 0.845, "volume": 970869.0}, {"date": "2021-01-08", "close": 0.83, "volume": 1250985.0}, {"date": "2021-01-11", "close": 0.84, "volume": 1351234.0}, {"date": "2021-01-12", "close": 0.87, "volume": 1914601.0}, {"date": "2021-01-13", "close": 1.11, "volume": 26674560.0}, {"date": "2021-01-14", "close": 1.19, "volume": 26976480.0}, {"date": "2021-01-15", "close": 1.07, "volume": 8863334.0}, {"date": "2021-01-19", "close": 1.01, "volume": 7232719.0}, {"date": "2021-01-20", "close": 0.9567, "volume": 3393019.0}, {"date": "2021-01-21", "close": 0.9571, "volume": 2962864.0}, {"date": "2021-01-22", "close": 0.9303, "volume": 2642224.0}, {"date": "2021-01-25", "close": 0.9336, "volume": 4243302.0}, {"date": "2021-01-26", "close": 1.02, "volume": 6901996.0}, {"date": "2021-01-27", "close": 0.9231, "volume": 4933914.0}, {"date": "2021-01-28", "close": 0.8871, "volume": 3337347.0}, {"date": "2021-01-29", "close": 0.8027, "volume": 4192396.0}, {"date": "2021-02-01", "close": 0.979, "volume": 7241033.0}, {"date": "2021-02-02", "close": 0.9, "volume": 6793770.0}, {"date": "2021-02-03", "close": 0.9173, "volume": 4184180.0}, {"date": "2021-02-04", "close": 0.899, "volume": 4376636.0}, {"date": "2021-02-05", "close": 0.929, "volume": 3706220.0}, {"date": "2021-02-08", "close": 0.9913, "volume": 6548832.0}, {"date": "2021-02-09", "close": 1.07, "volume": 7823343.0}, {"date": "2021-02-10", "close": 1.13, "volume": 9276768.0}, {"date": "2021-02-11", "close": 1.13, "volume": 6601151.0}, {"date": "2021-02-12", "close": 1.15, "volume": 3755374.0}, {"date": "2021-02-16", "close": 1.37, "volume": 15361450.0}, {"date": "2021-02-17", "close": 1.4, "volume": 12914870.0}, {"date": "2021-02-18", "close": 1.22, "volume": 5812022.0}, {"date": "2021-02-19", "close": 1.31, "volume": 4135252.0}, {"date": "2021-02-22", "close": 1.2, "volume": 5742816.0}, {"date": "2021-02-23", "close": 1.11, "volume": 4787742.0}, {"date": "2021-02-24", "close": 1.2, "volume": 2890389.0}, {"date": "2021-02-25", "close": 1.14, "volume": 4085839.0}, {"date": "2021-02-26", "close": 1.13, "volume": 3244515.0}, {"date": "2021-03-01", "close": 1.11, "volume": 2465448.0}, {"date": "2021-03-02", "close": 1.2, "volume": 4904634.0}, {"date": "2021-03-03", "close": 1.13, "volume": 3861269.0}, {"date": "2021-03-04", "close": 1.03, "volume": 4794927.0}, {"date": "2021-03-05", "close": 1.0, "volume": 5696092.0}, {"date": "2021-03-08", "close": 1.04, "volume": 3328277.0}, {"date": "2021-03-09", "close": 1.08, "volume": 2257172.0}, {"date": "2021-03-10", "close": 1.05, "volume": 2439017.0}, {"date": "2021-03-11", "close": 1.14, "volume": 2404796.0}, {"date": "2021-03-12", "close": 1.17, "volume": 1741139.0}, {"date": "2021-03-15", "close": 1.3, "volume": 17605620.0}, {"date": "2021-03-16", "close": 1.28, "volume": 10977640.0}, {"date": "2021-03-17", "close": 1.3, "volume": 4731721.0}, {"date": "2021-03-18", "close": 1.22, "volume": 3960276.0}, {"date": "2021-03-19", "close": 1.24, "volume": 2695262.0}, {"date": "2021-03-22", "close": 1.24, "volume": 2073958.0}, {"date": "2021-03-23", "close": 1.15, "volume": 3677220.0}, {"date": "2021-03-24", "close": 1.14, "volume": 2823812.0}, {"date": "2021-03-25", "close": 1.14, "volume": 2887966.0}, {"date": "2021-03-26", "close": 1.23, "volume": 2628360.0}, {"date": "2021-03-29", "close": 1.18, "volume": 2598197.0}, {"date": "2021-03-30", "close": 1.18, "volume": 1583567.0}, {"date": "2021-03-31", "close": 1.1, "volume": 3754885.0}, {"date": "2021-04-01", "close": 1.19, "volume": 1794322.0}, {"date": "2021-04-05", "close": 1.26, "volume": 3642291.0}, {"date": "2021-04-06", "close": 1.25, "volume": 1960382.0}, {"date": "2021-04-07", "close": 1.21, "volume": 2068507.0}, {"date": "2021-04-08", "close": 1.27, "volume": 2553341.0}, {"date": "2021-04-09", "close": 1.21, "volume": 1774124.0}, {"date": "2021-04-12", "close": 1.15, "volume": 2924703.0}, {"date": "2021-04-13", "close": 1.1, "volume": 2161772.0}, {"date": "2021-04-14", "close": 1.12, "volume": 1609680.0}, {"date": "2021-04-15", "close": 1.07, "volume": 2068449.0}, {"date": "2021-04-16", "close": 1.07, "volume": 1466462.0}, {"date": "2021-04-19", "close": 1.03, "volume": 1867842.0}, {"date": "2021-04-20", "close": 1.02, "volume": 2789473.0}, {"date": "2021-04-21", "close": 1.08, "volume": 1932977.0}, {"date": "2021-04-22", "close": 1.03, "volume": 2027159.0}, {"date": "2021-04-23", "close": 1.06, "volume": 1360266.0}, {"date": "2021-04-26", "close": 1.08, "volume": 1771499.0}, {"date": "2021-04-27", "close": 1.08, "volume": 1127570.0}, {"date": "2021-04-28", "close": 1.14, "volume": 2027778.0}, {"date": "2021-04-29", "close": 1.12, "volume": 1720190.0}, {"date": "2021-04-30", "close": 1.15, "volume": 997780.0}, {"date": "2021-05-03", "close": 1.24, "volume": 4009384.0}, {"date": "2021-05-04", "close": 1.2, "volume": 2245874.0}, {"date": "2021-05-05", "close": 1.3, "volume": 2260899.0}, {"date": "2021-05-06", "close": 1.31, "volume": 3378578.0}, {"date": "2021-05-07", "close": 1.4, "volume": 5706757.0}, {"date": "2021-05-10", "close": 1.45, "volume": 5374742.0}, {"date": "2021-05-11", "close": 1.36, "volume": 4633299.0}, {"date": "2021-05-12", "close": 1.32, "volume": 2528685.0}, {"date": "2021-05-13", "close": 1.29, "volume": 3184215.0}, {"date": "2021-05-14", "close": 1.4, "volume": 1642846.0}, {"date": "2021-05-17", "close": 1.5, "volume": 2379854.0}, {"date": "2021-05-18", "close": 1.49, "volume": 2351672.0}, {"date": "2021-05-19", "close": 1.49, "volume": 2021391.0}, {"date": "2021-05-20", "close": 1.56, "volume": 2887948.0}, {"date": "2021-05-21", "close": 1.53, "volume": 1770930.0}, {"date": "2021-05-24", "close": 1.46, "volume": 1827080.0}, {"date": "2021-05-25", "close": 1.39, "volume": 1543491.0}, {"date": "2021-05-26", "close": 1.41, "volume": 2081315.0}, {"date": "2021-05-27", "close": 1.48, "volume": 2917840.0}, {"date": "2021-05-28", "close": 1.46, "volume": 3032153.0}, {"date": "2021-06-01", "close": 1.57, "volume": 2464659.0}, {"date": "2021-06-02", "close": 1.55, "volume": 1613162.0}, {"date": "2021-06-03", "close": 1.44, "volume": 2698858.0}, {"date": "2021-06-04", "close": 1.53, "volume": 2005801.0}, {"date": "2021-06-07", "close": 1.64, "volume": 7622002.0}, {"date": "2021-06-08", "close": 1.65, "volume": 3065021.0}, {"date": "2021-06-09", "close": 1.59, "volume": 2693425.0}, {"date": "2021-06-10", "close": 1.59, "volume": 2152961.0}, {"date": "2021-06-11", "close": 1.66, "volume": 2498148.0}, {"date": "2021-06-14", "close": 1.6, "volume": 4031517.0}, {"date": "2021-06-15", "close": 1.67, "volume": 2372754.0}, {"date": "2021-06-16", "close": 1.73, "volume": 2736696.0}, {"date": "2021-06-17", "close": 1.66, "volume": 3170431.0}, {"date": "2021-06-18", "close": 1.6, "volume": 2879996.0}, {"date": "2021-06-21", "close": 1.58, "volume": 2362427.0}, {"date": "2021-06-22", "close": 1.6, "volume": 2602511.0}, {"date": "2021-06-23", "close": 1.53, "volume": 2973522.0}, {"date": "2021-06-24", "close": 1.56, "volume": 2689637.0}, {"date": "2021-06-25", "close": 1.45, "volume": 26467910.0}, {"date": "2021-06-28", "close": 1.41, "volume": 1792688.0}, {"date": "2021-06-29", "close": 1.33, "volume": 2581564.0}, {"date": "2021-06-30", "close": 1.4, "volume": 2153866.0}, {"date": "2021-07-01", "close": 1.42, "volume": 2281787.0}, {"date": "2021-07-02", "close": 1.37, "volume": 1081475.0}, {"date": "2021-07-06", "close": 1.3, "volume": 1712643.0}, {"date": "2021-07-07", "close": 1.27, "volume": 2307766.0}, {"date": "2021-07-08", "close": 1.23, "volume": 2074809.0}, {"date": "2021-07-09", "close": 1.28, "volume": 1231958.0}, {"date": "2021-07-12", "close": 1.25, "volume": 1831091.0}, {"date": "2021-07-13", "close": 1.22, "volume": 1443612.0}, {"date": "2021-07-14", "close": 1.16, "volume": 1876615.0}, {"date": "2021-07-15", "close": 1.13, "volume": 1603216.0}, {"date": "2021-07-16", "close": 1.05, "volume": 1810758.0}, {"date": "2021-07-19", "close": 1.1, "volume": 4368138.0}, {"date": "2021-07-20", "close": 1.1, "volume": 1443104.0}, {"date": "2021-07-21", "close": 1.19, "volume": 2739077.0}, {"date": "2021-07-22", "close": 1.17, "volume": 1838633.0}, {"date": "2021-07-23", "close": 1.15, "volume": 1257933.0}, {"date": "2021-07-26", "close": 1.17, "volume": 1317018.0}, {"date": "2021-07-27", "close": 1.14, "volume": 1737053.0}, {"date": "2021-07-28", "close": 1.28, "volume": 2371956.0}, {"date": "2021-07-29", "close": 1.23, "volume": 2763041.0}, {"date": "2021-07-30", "close": 1.13, "volume": 3206507.0}, {"date": "2021-08-02", "close": 1.13, "volume": 1938307.0}, {"date": "2021-08-03", "close": 1.13, "volume": 1177230.0}, {"date": "2021-08-04", "close": 1.09, "volume": 1454918.0}, {"date": "2021-08-05", "close": 1.14, "volume": 1300452.0}, {"date": "2021-08-06", "close": 1.19, "volume": 1267600.0}, {"date": "2021-08-09", "close": 1.14, "volume": 1221969.0}, {"date": "2021-08-10", "close": 1.19, "volume": 1053908.0}, {"date": "2021-08-11", "close": 1.21, "volume": 1984447.0}, {"date": "2021-08-12", "close": 1.15, "volume": 1149905.0}, {"date": "2021-08-13", "close": 1.16, "volume": 1140168.0}, {"date": "2021-08-16", "close": 1.09, "volume": 1790567.0}, {"date": "2021-08-17", "close": 1.04, "volume": 1501166.0}, {"date": "2021-08-18", "close": 1.14, "volume": 1988468.0}, {"date": "2021-08-19", "close": 1.05, "volume": 2546830.0}, {"date": "2021-08-20", "close": 1.08, "volume": 2681950.0}, {"date": "2021-08-23", "close": 1.12, "volume": 2348368.0}, {"date": "2021-08-24", "close": 1.12, "volume": 2241454.0}, {"date": "2021-08-25", "close": 1.16, "volume": 1928878.0}, {"date": "2021-08-26", "close": 1.12, "volume": 2304767.0}, {"date": "2021-08-27", "close": 1.21, "volume": 3088311.0}, {"date": "2021-08-30", "close": 1.21, "volume": 1788377.0}, {"date": "2021-08-31", "close": 1.3, "volume": 4236389.0}, {"date": "2021-09-01", "close": 1.31, "volume": 4466135.0}, {"date": "2021-09-02", "close": 1.44, "volume": 4169503.0}, {"date": "2021-09-03", "close": 1.48, "volume": 5264842.0}, {"date": "2021-09-07", "close": 1.52, "volume": 3817340.0}, {"date": "2021-09-08", "close": 1.51, "volume": 3878715.0}, {"date": "2021-09-09", "close": 1.46, "volume": 1394813.0}, {"date": "2021-09-10", "close": 1.66, "volume": 8746318.0}, {"date": "2021-09-13", "close": 1.78, "volume": 14449050.0}, {"date": "2021-09-14", "close": 1.84, "volume": 10161690.0}, {"date": "2021-09-15", "close": 2.05, "volume": 12542690.0}, {"date": "2021-09-16", "close": 1.96, "volume": 6929139.0}, {"date": "2021-09-17", "close": 1.89, "volume": 8210784.0}, {"date": "2021-09-20", "close": 1.69, "volume": 5344267.0}, {"date": "2021-09-21", "close": 1.74, "volume": 3431248.0}, {"date": "2021-09-22", "close": 1.71, "volume": 4735207.0}, {"date": "2021-09-23", "close": 1.78, "volume": 2874014.0}, {"date": "2021-09-24", "close": 1.64, "volume": 3119534.0}, {"date": "2021-09-27", "close": 1.71, "volume": 4418859.0}, {"date": "2021-09-28", "close": 1.69, "volume": 3454005.0}, {"date": "2021-09-29", "close": 1.66, "volume": 3403121.0}, {"date": "2021-09-30", "close": 1.72, "volume": 5863540.0}, {"date": "2021-10-01", "close": 1.69, "volume": 2213107.0}, {"date": "2021-10-04", "close": 1.7, "volume": 6019205.0}, {"date": "2021-10-05", "close": 1.74, "volume": 2624207.0}, {"date": "2021-10-06", "close": 1.6, "volume": 3742467.0}, {"date": "2021-10-07", "close": 1.64, "volume": 1744473.0}, {"date": "2021-10-08", "close": 1.55, "volume": 3179041.0}, {"date": "2021-10-11", "close": 1.59, "volume": 1345136.0}, {"date": "2021-10-12", "close": 1.75, "volume": 4842240.0}, {"date": "2021-10-13", "close": 1.84, "volume": 5091350.0}, {"date": "2021-10-14", "close": 1.82, "volume": 3799730.0}, {"date": "2021-10-15", "close": 1.84, "volume": 2785924.0}, {"date": "2021-10-18", "close": 1.91, "volume": 4324504.0}, {"date": "2021-10-19", "close": 1.88, "volume": 2841566.0}, {"date": "2021-10-20", "close": 2.01, "volume": 6474206.0}, {"date": "2021-10-21", "close": 1.93, "volume": 4852827.0}, {"date": "2021-10-22", "close": 1.86, "volume": 3623628.0}, {"date": "2021-10-25", "close": 1.96, "volume": 5875841.0}, {"date": "2021-10-26", "close": 1.91, "volume": 3228177.0}, {"date": "2021-10-27", "close": 1.83, "volume": 2345327.0}, {"date": "2021-10-28", "close": 1.85, "volume": 1737227.0}, {"date": "2021-10-29", "close": 1.74, "volume": 4305325.0}, {"date": "2021-11-01", "close": 1.8, "volume": 1671634.0}, {"date": "2021-11-02", "close": 1.78, "volume": 2119204.0}, {"date": "2021-11-03", "close": 1.87, "volume": 6834250.0}, {"date": "2021-11-04", "close": 1.88, "volume": 3666757.0}, {"date": "2021-11-05", "close": 1.9, "volume": 3069800.0}, {"date": "2021-11-08", "close": 2.1, "volume": 7035149.0}, {"date": "2021-11-09", "close": 2.0, "volume": 5498634.0}, {"date": "2021-11-10", "close": 1.93, "volume": 5170774.0}, {"date": "2021-11-11", "close": 2.05, "volume": 6443189.0}, {"date": "2021-11-12", "close": 1.99, "volume": 3653503.0}, {"date": "2021-11-15", "close": 1.92, "volume": 3837367.0}, {"date": "2021-11-16", "close": 1.84, "volume": 4385340.0}, {"date": "2021-11-17", "close": 1.87, "volume": 2974503.0}, {"date": "2021-11-18", "close": 1.85, "volume": 2317237.0}, {"date": "2021-11-19", "close": 1.69, "volume": 3875302.0}, {"date": "2021-11-22", "close": 1.56, "volume": 5177489.0}, {"date": "2021-11-23", "close": 1.63, "volume": 3754446.0}, {"date": "2021-11-24", "close": 1.64, "volume": 2790083.0}, {"date": "2021-11-26", "close": 1.57, "volume": 2959107.0}, {"date": "2021-11-29", "close": 1.55, "volume": 2319946.0}, {"date": "2021-11-30", "close": 1.49, "volume": 3036489.0}, {"date": "2021-12-01", "close": 1.38, "volume": 2686692.0}, {"date": "2021-12-02", "close": 1.42, "volume": 2628618.0}, {"date": "2021-12-03", "close": 1.3, "volume": 4169982.0}, {"date": "2021-12-06", "close": 1.38, "volume": 3708881.0}, {"date": "2021-12-07", "close": 1.46, "volume": 2372516.0}, {"date": "2021-12-08", "close": 1.47, "volume": 2098758.0}, {"date": "2021-12-09", "close": 1.43, "volume": 2209478.0}, {"date": "2021-12-10", "close": 1.39, "volume": 1496795.0}, {"date": "2021-12-13", "close": 1.32, "volume": 2779757.0}, {"date": "2021-12-14", "close": 1.27, "volume": 3421545.0}, {"date": "2021-12-15", "close": 1.41, "volume": 3667128.0}, {"date": "2021-12-16", "close": 1.33, "volume": 3127396.0}, {"date": "2021-12-17", "close": 1.29, "volume": 2584373.0}, {"date": "2021-12-20", "close": 1.21, "volume": 7967407.0}, {"date": "2021-12-21", "close": 1.33, "volume": 2043242.0}, {"date": "2021-12-22", "close": 1.33, "volume": 1335114.0}, {"date": "2021-12-23", "close": 1.33, "volume": 838205.0}, {"date": "2021-12-27", "close": 1.38, "volume": 1748506.0}, {"date": "2021-12-28", "close": 1.28, "volume": 2132847.0}, {"date": "2021-12-29", "close": 1.22, "volume": 1752853.0}, {"date": "2021-12-30", "close": 1.22, "volume": 2649948.0}, {"date": "2021-12-31", "close": 1.22, "volume": 1200761.0}, {"date": "2022-01-03", "close": 1.38, "volume": 2085063.0}, {"date": "2022-01-04", "close": 1.38, "volume": 1530717.0}, {"date": "2022-01-05", "close": 1.42, "volume": 6324732.0}, {"date": "2022-01-06", "close": 1.35, "volume": 3372798.0}, {"date": "2022-01-07", "close": 1.45, "volume": 2695778.0}, {"date": "2022-01-10", "close": 1.36, "volume": 2577946.0}, {"date": "2022-01-11", "close": 1.39, "volume": 1833906.0}, {"date": "2022-01-12", "close": 1.36, "volume": 1798382.0}, {"date": "2022-01-13", "close": 1.3, "volume": 1928505.0}, {"date": "2022-01-14", "close": 1.3, "volume": 1463530.0}, {"date": "2022-01-18", "close": 1.23, "volume": 1923301.0}, {"date": "2022-01-19", "close": 1.24, "volume": 1901435.0}, {"date": "2022-01-20", "close": 1.19, "volume": 1974803.0}, {"date": "2022-01-21", "close": 1.14, "volume": 3585740.0}, {"date": "2022-01-24", "close": 1.21, "volume": 5758165.0}, {"date": "2022-01-25", "close": 1.18, "volume": 2550747.0}, {"date": "2022-01-26", "close": 1.12, "volume": 4311776.0}, {"date": "2022-01-27", "close": 1.07, "volume": 1774844.0}, {"date": "2022-01-28", "close": 1.11, "volume": 3162094.0}, {"date": "2022-01-31", "close": 1.18, "volume": 2986952.0}, {"date": "2022-02-01", "close": 1.2, "volume": 2491344.0}, {"date": "2022-02-02", "close": 1.19, "volume": 1892030.0}, {"date": "2022-02-03", "close": 1.14, "volume": 1552046.0}, {"date": "2022-02-04", "close": 1.21, "volume": 5849963.0}, {"date": "2022-02-07", "close": 1.19, "volume": 1539025.0}, {"date": "2022-02-08", "close": 1.25, "volume": 1194481.0}, {"date": "2022-02-09", "close": 1.32, "volume": 2120550.0}, {"date": "2022-02-10", "close": 1.26, "volume": 1520910.0}, {"date": "2022-02-11", "close": 1.25, "volume": 1441320.0}, {"date": "2022-02-14", "close": 1.22, "volume": 1055650.0}, {"date": "2022-02-15", "close": 1.27, "volume": 1054172.0}, {"date": "2022-02-16", "close": 1.24, "volume": 884661.0}, {"date": "2022-02-17", "close": 1.2, "volume": 1184155.0}, {"date": "2022-02-18", "close": 1.16, "volume": 1225439.0}, {"date": "2022-02-22", "close": 1.17, "volume": 1261436.0}, {"date": "2022-02-23", "close": 1.19, "volume": 1117865.0}, {"date": "2022-02-24", "close": 1.31, "volume": 2474893.0}, {"date": "2022-02-25", "close": 1.38, "volume": 1691258.0}, {"date": "2022-02-28", "close": 1.48, "volume": 4547895.0}, {"date": "2022-03-01", "close": 1.56, "volume": 3582029.0}, {"date": "2022-03-02", "close": 1.65, "volume": 6185095.0}, {"date": "2022-03-03", "close": 1.65, "volume": 3794025.0}, {"date": "2022-03-04", "close": 1.59, "volume": 4033071.0}, {"date": "2022-03-07", "close": 1.66, "volume": 3832482.0}, {"date": "2022-03-08", "close": 1.76, "volume": 4240920.0}, {"date": "2022-03-09", "close": 1.85, "volume": 5880185.0}, {"date": "2022-03-10", "close": 1.83, "volume": 4419990.0}, {"date": "2022-03-11", "close": 1.74, "volume": 2319070.0}, {"date": "2022-03-14", "close": 1.59, "volume": 3313478.0}, {"date": "2022-03-15", "close": 1.65, "volume": 1836186.0}, {"date": "2022-03-16", "close": 1.57, "volume": 3730675.0}, {"date": "2022-03-17", "close": 1.74, "volume": 2584533.0}, {"date": "2022-03-18", "close": 1.73, "volume": 3877380.0}, {"date": "2022-03-21", "close": 1.76, "volume": 4151919.0}, {"date": "2022-03-22", "close": 1.81, "volume": 3236360.0}, {"date": "2022-03-23", "close": 1.76, "volume": 2048385.0}, {"date": "2022-03-24", "close": 1.77, "volume": 2665466.0}, {"date": "2022-03-25", "close": 1.67, "volume": 2189259.0}, {"date": "2022-03-28", "close": 1.59, "volume": 2011078.0}, {"date": "2022-03-29", "close": 1.62, "volume": 2387241.0}, {"date": "2022-03-30", "close": 1.59, "volume": 2439474.0}, {"date": "2022-03-31", "close": 1.6, "volume": 3593006.0}, {"date": "2022-04-01", "close": 1.6, "volume": 1191559.0}, {"date": "2022-04-04", "close": 1.6, "volume": 1401274.0}, {"date": "2022-04-05", "close": 1.57, "volume": 3217336.0}, {"date": "2022-04-06", "close": 1.66, "volume": 2815668.0}, {"date": "2022-04-07", "close": 1.75, "volume": 6038437.0}, {"date": "2022-04-08", "close": 1.78, "volume": 3060866.0}, {"date": "2022-04-11", "close": 1.77, "volume": 2531259.0}, {"date": "2022-04-12", "close": 1.77, "volume": 2692636.0}, {"date": "2022-04-13", "close": 1.88, "volume": 4538752.0}, {"date": "2022-04-14", "close": 1.84, "volume": 2377387.0}, {"date": "2022-04-18", "close": 1.68, "volume": 2475980.0}, {"date": "2022-04-19", "close": 1.6, "volume": 2218380.0}, {"date": "2022-04-20", "close": 1.72, "volume": 2213680.0}, {"date": "2022-04-21", "close": 1.57, "volume": 2363914.0}, {"date": "2022-04-22", "close": 1.45, "volume": 3056443.0}, {"date": "2022-04-25", "close": 1.4, "volume": 3684244.0}, {"date": "2022-04-26", "close": 1.38, "volume": 1831009.0}, {"date": "2022-04-27", "close": 1.39, "volume": 1790138.0}, {"date": "2022-04-28", "close": 1.42, "volume": 1938921.0}, {"date": "2022-04-29", "close": 1.38, "volume": 1827698.0}, {"date": "2022-05-02", "close": 1.34, "volume": 2379976.0}, {"date": "2022-05-03", "close": 1.39, "volume": 1390161.0}, {"date": "2022-05-04", "close": 1.42, "volume": 1799248.0}, {"date": "2022-05-05", "close": 1.3, "volume": 2229521.0}, {"date": "2022-05-06", "close": 1.29, "volume": 2901751.0}, {"date": "2022-05-09", "close": 1.16, "volume": 2371656.0}, {"date": "2022-05-10", "close": 1.19, "volume": 1854854.0}, {"date": "2022-05-11", "close": 1.08, "volume": 3849874.0}, {"date": "2022-05-12", "close": 1.04, "volume": 3371252.0}, {"date": "2022-05-13", "close": 1.13, "volume": 2141833.0}, {"date": "2022-05-16", "close": 1.15, "volume": 1979540.0}, {"date": "2022-05-17", "close": 1.23, "volume": 1756328.0}, {"date": "2022-05-18", "close": 1.16, "volume": 2177586.0}, {"date": "2022-05-19", "close": 1.15, "volume": 1576196.0}, {"date": "2022-05-20", "close": 1.13, "volume": 2307995.0}, {"date": "2022-05-23", "close": 1.2, "volume": 1388853.0}, {"date": "2022-05-24", "close": 1.18, "volume": 1332462.0}, {"date": "2022-05-25", "close": 1.17, "volume": 1462146.0}, {"date": "2022-05-26", "close": 1.24, "volume": 1778198.0}, {"date": "2022-05-27", "close": 1.25, "volume": 1412608.0}, {"date": "2022-05-31", "close": 1.22, "volume": 1689774.0}, {"date": "2022-06-01", "close": 1.17, "volume": 1685833.0}, {"date": "2022-06-02", "close": 1.33, "volume": 1888684.0}, {"date": "2022-06-03", "close": 1.31, "volume": 1413504.0}, {"date": "2022-06-06", "close": 1.31, "volume": 1175327.0}, {"date": "2022-06-07", "close": 1.45, "volume": 3349395.0}, {"date": "2022-06-08", "close": 1.44, "volume": 2965771.0}, {"date": "2022-06-09", "close": 1.3, "volume": 1197159.0}, {"date": "2022-06-10", "close": 1.26, "volume": 1510146.0}, {"date": "2022-06-13", "close": 1.17, "volume": 2042367.0}, {"date": "2022-06-14", "close": 1.11, "volume": 1393731.0}, {"date": "2022-06-15", "close": 1.14, "volume": 1573239.0}, {"date": "2022-06-16", "close": 1.09, "volume": 1984837.0}, {"date": "2022-06-17", "close": 1.09, "volume": 1988103.0}, {"date": "2022-06-21", "close": 1.13, "volume": 1136139.0}, {"date": "2022-06-22", "close": 1.08, "volume": 1049376.0}, {"date": "2022-06-23", "close": 1.07, "volume": 1829136.0}, {"date": "2022-06-24", "close": 1.2, "volume": 4398952.0}, {"date": "2022-06-27", "close": 1.22, "volume": 1538482.0}, {"date": "2022-06-28", "close": 1.15, "volume": 1126337.0}, {"date": "2022-06-29", "close": 1.08, "volume": 1972491.0}, {"date": "2022-06-30", "close": 1.06, "volume": 2431254.0}, {"date": "2022-07-01", "close": 1.07, "volume": 1555531.0}, {"date": "2022-07-05", "close": 1.03, "volume": 1190902.0}, {"date": "2022-07-06", "close": 1.03, "volume": 1048948.0}, {"date": "2022-07-07", "close": 1.09, "volume": 1542687.0}, {"date": "2022-07-08", "close": 1.09, "volume": 1356159.0}, {"date": "2022-07-11", "close": 1.03, "volume": 1031330.0}, {"date": "2022-07-12", "close": 1.0, "volume": 1628231.0}, {"date": "2022-07-13", "close": 1.01, "volume": 1393865.0}, {"date": "2022-07-14", "close": 1.03, "volume": 1477769.0}, {"date": "2022-07-15", "close": 1.04, "volume": 923390.0}, {"date": "2022-07-18", "close": 1.07, "volume": 873713.0}, {"date": "2022-07-19", "close": 1.13, "volume": 1405379.0}, {"date": "2022-07-20", "close": 1.17, "volume": 942886.0}, {"date": "2022-07-21", "close": 1.1, "volume": 1222623.0}, {"date": "2022-07-22", "close": 1.04, "volume": 1415296.0}, {"date": "2022-07-25", "close": 1.12, "volume": 1174885.0}, {"date": "2022-07-26", "close": 1.16, "volume": 1707163.0}, {"date": "2022-07-27", "close": 1.24, "volume": 2361191.0}, {"date": "2022-07-28", "close": 1.2, "volume": 2700249.0}, {"date": "2022-07-29", "close": 1.19, "volume": 3318912.0}, {"date": "2022-08-01", "close": 1.16, "volume": 595673.0}, {"date": "2022-08-02", "close": 1.19, "volume": 1057470.0}, {"date": "2022-08-03", "close": 1.19, "volume": 1283891.0}, {"date": "2022-08-04", "close": 1.18, "volume": 2063452.0}, {"date": "2022-08-05", "close": 1.2, "volume": 5835727.0}, {"date": "2022-08-08", "close": 1.18, "volume": 5071235.0}, {"date": "2022-08-09", "close": 1.15, "volume": 5523020.0}, {"date": "2022-08-10", "close": 1.16, "volume": 2375620.0}, {"date": "2022-08-11", "close": 1.22, "volume": 2895240.0}, {"date": "2022-08-12", "close": 1.19, "volume": 2949999.0}, {"date": "2022-08-15", "close": 1.17, "volume": 2125577.0}, {"date": "2022-08-16", "close": 1.17, "volume": 1320487.0}, {"date": "2022-08-17", "close": 1.07, "volume": 1933528.0}, {"date": "2022-08-18", "close": 1.13, "volume": 1246855.0}, {"date": "2022-08-19", "close": 1.08, "volume": 2098286.0}, {"date": "2022-08-22", "close": 1.05, "volume": 1953772.0}, {"date": "2022-08-23", "close": 1.09, "volume": 1162167.0}, {"date": "2022-08-24", "close": 1.29, "volume": 5490723.0}, {"date": "2022-08-25", "close": 1.3, "volume": 2601317.0}, {"date": "2022-08-26", "close": 1.21, "volume": 1388270.0}, {"date": "2022-08-29", "close": 1.36, "volume": 4608617.0}, {"date": "2022-08-30", "close": 1.37, "volume": 3329841.0}, {"date": "2022-08-31", "close": 1.38, "volume": 3199209.0}, {"date": "2022-09-01", "close": 1.29, "volume": 4054435.0}, {"date": "2022-09-02", "close": 1.33, "volume": 1274091.0}, {"date": "2022-09-06", "close": 1.37, "volume": 3693682.0}, {"date": "2022-09-07", "close": 1.4, "volume": 1385162.0}, {"date": "2022-09-08", "close": 1.47, "volume": 2647571.0}, {"date": "2022-09-09", "close": 1.45, "volume": 2443330.0}, {"date": "2022-09-12", "close": 1.42, "volume": 1634926.0}, {"date": "2022-09-13", "close": 1.34, "volume": 1761665.0}, {"date": "2022-09-14", "close": 1.37, "volume": 1176102.0}, {"date": "2022-09-15", "close": 1.27, "volume": 1551569.0}, {"date": "2022-09-16", "close": 1.28, "volume": 2800348.0}, {"date": "2022-09-19", "close": 1.31, "volume": 1343944.0}, {"date": "2022-09-20", "close": 1.25, "volume": 1142988.0}, {"date": "2022-09-21", "close": 1.23, "volume": 1279128.0}, {"date": "2022-09-22", "close": 1.15, "volume": 1917897.0}, {"date": "2022-09-23", "close": 1.1, "volume": 2003599.0}, {"date": "2022-09-26", "close": 1.07, "volume": 1583075.0}, {"date": "2022-09-27", "close": 1.15, "volume": 1474530.0}, {"date": "2022-09-28", "close": 1.21, "volume": 1262569.0}, {"date": "2022-09-29", "close": 1.13, "volume": 1049642.0}, {"date": "2022-09-30", "close": 1.09, "volume": 1284101.0}, {"date": "2022-10-03", "close": 1.17, "volume": 1696743.0}, {"date": "2022-10-04", "close": 1.22, "volume": 1555611.0}, {"date": "2022-10-05", "close": 1.26, "volume": 1030742.0}, {"date": "2022-10-06", "close": 1.18, "volume": 746447.0}, {"date": "2022-10-07", "close": 1.11, "volume": 1113093.0}, {"date": "2022-10-10", "close": 1.11, "volume": 1315225.0}, {"date": "2022-10-11", "close": 1.1, "volume": 1188120.0}, {"date": "2022-10-12", "close": 1.14, "volume": 1498791.0}, {"date": "2022-10-13", "close": 1.19, "volume": 1513688.0}, {"date": "2022-10-14", "close": 1.12, "volume": 1151087.0}, {"date": "2022-10-17", "close": 1.19, "volume": 1240586.0}, {"date": "2022-10-18", "close": 1.18, "volume": 1019884.0}, {"date": "2022-10-19", "close": 1.18, "volume": 531910.0}, {"date": "2022-10-20", "close": 1.16, "volume": 699156.0}, {"date": "2022-10-21", "close": 1.25, "volume": 1148865.0}, {"date": "2022-10-24", "close": 1.23, "volume": 720811.0}, {"date": "2022-10-25", "close": 1.26, "volume": 935944.0}, {"date": "2022-10-26", "close": 1.34, "volume": 2471104.0}, {"date": "2022-10-27", "close": 1.27, "volume": 1093629.0}, {"date": "2022-10-28", "close": 1.31, "volume": 964657.0}, {"date": "2022-10-31", "close": 1.29, "volume": 418120.0}, {"date": "2022-11-01", "close": 1.27, "volume": 965584.0}, {"date": "2022-11-02", "close": 1.19, "volume": 1134661.0}, {"date": "2022-11-03", "close": 1.17, "volume": 1270750.0}, {"date": "2022-11-04", "close": 1.24, "volume": 829301.0}, {"date": "2022-11-07", "close": 1.32, "volume": 1390125.0}, {"date": "2022-11-08", "close": 1.35, "volume": 1765709.0}, {"date": "2022-11-09", "close": 1.29, "volume": 2037182.0}, {"date": "2022-11-10", "close": 1.35, "volume": 1561965.0}, {"date": "2022-11-11", "close": 1.38, "volume": 1583817.0}, {"date": "2022-11-14", "close": 1.33, "volume": 2055420.0}, {"date": "2022-11-15", "close": 1.34, "volume": 947662.0}, {"date": "2022-11-16", "close": 1.27, "volume": 945331.0}, {"date": "2022-11-17", "close": 1.25, "volume": 852727.0}, {"date": "2022-11-18", "close": 1.29, "volume": 619413.0}, {"date": "2022-11-21", "close": 1.24, "volume": 639728.0}, {"date": "2022-11-22", "close": 1.26, "volume": 544086.0}, {"date": "2022-11-23", "close": 1.31, "volume": 712986.0}, {"date": "2022-11-25", "close": 1.27, "volume": 237088.0}, {"date": "2022-11-28", "close": 1.22, "volume": 587100.0}, {"date": "2022-11-29", "close": 1.27, "volume": 787484.0}, {"date": "2022-11-30", "close": 1.32, "volume": 1228924.0}, {"date": "2022-12-01", "close": 1.28, "volume": 456777.0}, {"date": "2022-12-02", "close": 1.26, "volume": 677111.0}, {"date": "2022-12-05", "close": 1.21, "volume": 679706.0}, {"date": "2022-12-06", "close": 1.12, "volume": 1288905.0}, {"date": "2022-12-07", "close": 1.13, "volume": 803801.0}, {"date": "2022-12-08", "close": 1.17, "volume": 887921.0}, {"date": "2022-12-09", "close": 1.16, "volume": 662413.0}, {"date": "2022-12-12", "close": 1.18, "volume": 1092833.0}, {"date": "2022-12-13", "close": 1.18, "volume": 760433.0}, {"date": "2022-12-14", "close": 1.16, "volume": 921505.0}, {"date": "2022-12-15", "close": 1.11, "volume": 820981.0}, {"date": "2022-12-16", "close": 1.15, "volume": 1172646.0}, {"date": "2022-12-19", "close": 1.11, "volume": 916825.0}, {"date": "2022-12-20", "close": 1.16, "volume": 993051.0}, {"date": "2022-12-21", "close": 1.19, "volume": 641124.0}, {"date": "2022-12-22", "close": 1.16, "volume": 802079.0}, {"date": "2022-12-23", "close": 1.17, "volume": 664944.0}, {"date": "2022-12-27", "close": 1.18, "volume": 526519.0}, {"date": "2022-12-28", "close": 1.13, "volume": 684278.0}, {"date": "2022-12-29", "close": 1.14, "volume": 591838.0}, {"date": "2022-12-30", "close": 1.15, "volume": 921960.0}, {"date": "2023-01-03", "close": 1.14, "volume": 1052427.0}, {"date": "2023-01-04", "close": 1.15, "volume": 668249.0}, {"date": "2023-01-05", "close": 1.13, "volume": 981228.0}, {"date": "2023-01-06", "close": 1.2, "volume": 1301633.0}, {"date": "2023-01-09", "close": 1.27, "volume": 2836122.0}, {"date": "2023-01-10", "close": 1.29, "volume": 1671981.0}, {"date": "2023-01-11", "close": 1.28, "volume": 1900466.0}, {"date": "2023-01-12", "close": 1.28, "volume": 749782.0}, {"date": "2023-01-13", "close": 1.26, "volume": 864045.0}, {"date": "2023-01-17", "close": 1.22, "volume": 972422.0}, {"date": "2023-01-18", "close": 1.17, "volume": 1015100.0}, {"date": "2023-01-19", "close": 1.17, "volume": 684273.0}, {"date": "2023-01-20", "close": 1.25, "volume": 1107968.0}, {"date": "2023-01-23", "close": 1.25, "volume": 750585.0}, {"date": "2023-01-24", "close": 1.24, "volume": 769488.0}, {"date": "2023-01-25", "close": 1.27, "volume": 1480402.0}, {"date": "2023-01-26", "close": 1.26, "volume": 1113933.0}, {"date": "2023-01-27", "close": 1.28, "volume": 1153961.0}, {"date": "2023-01-30", "close": 1.33, "volume": 1959432.0}, {"date": "2023-01-31", "close": 1.31, "volume": 1457111.0}, {"date": "2023-02-01", "close": 1.35, "volume": 1186497.0}, {"date": "2023-02-02", "close": 1.3, "volume": 1410776.0}, {"date": "2023-02-03", "close": 1.25, "volume": 805472.0}, {"date": "2023-02-06", "close": 1.21, "volume": 1668122.0}, {"date": "2023-02-07", "close": 1.24, "volume": 1807153.0}, {"date": "2023-02-08", "close": 1.2, "volume": 1662253.0}, {"date": "2023-02-09", "close": 1.2, "volume": 1451091.0}, {"date": "2023-02-10", "close": 1.24, "volume": 939290.0}, {"date": "2023-02-13", "close": 1.25, "volume": 915309.0}, {"date": "2023-02-14", "close": 1.25, "volume": 646084.0}, {"date": "2023-02-15", "close": 1.31, "volume": 1655417.0}, {"date": "2023-02-16", "close": 1.15, "volume": 9640267.0}, {"date": "2023-02-17", "close": 1.14, "volume": 3120139.0}, {"date": "2023-02-21", "close": 1.06, "volume": 2448134.0}, {"date": "2023-02-22", "close": 1.06, "volume": 2142099.0}, {"date": "2023-02-23", "close": 1.08, "volume": 1318151.0}, {"date": "2023-02-24", "close": 1.05, "volume": 1603752.0}, {"date": "2023-02-27", "close": 1.07, "volume": 1463465.0}, {"date": "2023-02-28", "close": 1.07, "volume": 684288.0}, {"date": "2023-03-01", "close": 1.09, "volume": 771037.0}, {"date": "2023-03-02", "close": 1.1, "volume": 1010719.0}, {"date": "2023-03-03", "close": 1.1, "volume": 507265.0}, {"date": "2023-03-06", "close": 1.08, "volume": 1011976.0}, {"date": "2023-03-07", "close": 1.07, "volume": 808978.0}, {"date": "2023-03-08", "close": 1.06, "volume": 511049.0}, {"date": "2023-03-09", "close": 1.08, "volume": 1504439.0}, {"date": "2023-03-10", "close": 1.04, "volume": 1495505.0}, {"date": "2023-03-13", "close": 1.04, "volume": 1437293.0}, {"date": "2023-03-14", "close": 1.02, "volume": 910991.0}, {"date": "2023-03-15", "close": 0.9623, "volume": 1903779.0}, {"date": "2023-03-16", "close": 0.9532, "volume": 3190357.0}, {"date": "2023-03-17", "close": 0.9352, "volume": 1746369.0}, {"date": "2023-03-20", "close": 0.906, "volume": 1027623.0}, {"date": "2023-03-21", "close": 0.9252, "volume": 771426.0}, {"date": "2023-03-22", "close": 0.9145, "volume": 473996.0}, {"date": "2023-03-23", "close": 0.9, "volume": 868503.0}, {"date": "2023-03-24", "close": 0.857, "volume": 1542527.0}, {"date": "2023-03-27", "close": 0.8885, "volume": 1117284.0}, {"date": "2023-03-28", "close": 0.928, "volume": 1001531.0}, {"date": "2023-03-29", "close": 0.9487, "volume": 506895.0}, {"date": "2023-03-30", "close": 0.9855, "volume": 1363248.0}, {"date": "2023-03-31", "close": 1.06, "volume": 4562567.0}, {"date": "2023-04-03", "close": 1.01, "volume": 1919639.0}, {"date": "2023-04-04", "close": 0.9662, "volume": 1498523.0}, {"date": "2023-04-05", "close": 0.92, "volume": 602699.0}, {"date": "2023-04-06", "close": 0.9176, "volume": 613226.0}, {"date": "2023-04-10", "close": 0.9125, "volume": 697826.0}, {"date": "2023-04-11", "close": 0.9147, "volume": 690680.0}, {"date": "2023-04-12", "close": 0.9189, "volume": 776200.0}, {"date": "2023-04-13", "close": 0.9576, "volume": 880085.0}, {"date": "2023-04-14", "close": 0.9472, "volume": 655860.0}, {"date": "2023-04-17", "close": 0.9075, "volume": 1122310.0}, {"date": "2023-04-18", "close": 0.917, "volume": 741654.0}, {"date": "2023-04-19", "close": 0.913, "volume": 479821.0}, {"date": "2023-04-20", "close": 0.9079, "volume": 679726.0}, {"date": "2023-04-21", "close": 0.88, "volume": 1950780.0}, {"date": "2023-04-24", "close": 0.833, "volume": 1521529.0}, {"date": "2023-04-25", "close": 0.8262, "volume": 1495422.0}, {"date": "2023-04-26", "close": 0.8764, "volume": 1221749.0}, {"date": "2023-04-27", "close": 0.9, "volume": 1079798.0}, {"date": "2023-04-28", "close": 0.9331, "volume": 2634538.0}, {"date": "2023-05-01", "close": 0.8675, "volume": 645597.0}, {"date": "2023-05-02", "close": 0.87, "volume": 1404205.0}, {"date": "2023-05-03", "close": 0.8586, "volume": 651721.0}, {"date": "2023-05-04", "close": 0.8723, "volume": 914499.0}, {"date": "2023-05-05", "close": 0.9463, "volume": 962822.0}, {"date": "2023-05-08", "close": 0.9444, "volume": 362981.0}, {"date": "2023-05-09", "close": 1.01, "volume": 1372700.0}, {"date": "2023-05-10", "close": 0.985, "volume": 980744.0}, {"date": "2023-05-11", "close": 0.9754, "volume": 519729.0}, {"date": "2023-05-12", "close": 0.98, "volume": 555106.0}, {"date": "2023-05-15", "close": 0.9799, "volume": 624432.0}, {"date": "2023-05-16", "close": 0.8998, "volume": 1043497.0}, {"date": "2023-05-17", "close": 0.9083, "volume": 882730.0}, {"date": "2023-05-18", "close": 0.96, "volume": 815322.0}, {"date": "2023-05-19", "close": 0.9942, "volume": 728387.0}, {"date": "2023-05-22", "close": 0.9942, "volume": 2019095.0}, {"date": "2023-05-23", "close": 0.9591, "volume": 966071.0}, {"date": "2023-05-24", "close": 0.9132, "volume": 801918.0}, {"date": "2023-05-25", "close": 0.9122, "volume": 473137.0}, {"date": "2023-05-26", "close": 0.9214, "volume": 610289.0}, {"date": "2023-05-30", "close": 0.8657, "volume": 3161863.0}, {"date": "2023-05-31", "close": 0.8989, "volume": 1877666.0}, {"date": "2023-06-01", "close": 0.9704, "volume": 4037240.0}, {"date": "2023-06-02", "close": 1.01, "volume": 1779092.0}, {"date": "2023-06-05", "close": 1.07, "volume": 2958754.0}, {"date": "2023-06-06", "close": 1.05, "volume": 1414130.0}, {"date": "2023-06-07", "close": 1.03, "volume": 1632290.0}, {"date": "2023-06-08", "close": 1.07, "volume": 1886646.0}, {"date": "2023-06-09", "close": 1.06, "volume": 1304495.0}, {"date": "2023-06-12", "close": 1.07, "volume": 1478281.0}, {"date": "2023-06-13", "close": 1.08, "volume": 2421969.0}, {"date": "2023-06-14", "close": 1.05, "volume": 2630320.0}, {"date": "2023-06-15", "close": 1.05, "volume": 1821702.0}, {"date": "2023-06-16", "close": 1.11, "volume": 3403484.0}, {"date": "2023-06-20", "close": 1.03, "volume": 2402292.0}, {"date": "2023-06-21", "close": 1.04, "volume": 1569078.0}, {"date": "2023-06-22", "close": 1.03, "volume": 1428083.0}, {"date": "2023-06-23", "close": 1.01, "volume": 27905740.0}, {"date": "2023-06-26", "close": 1.03, "volume": 2354348.0}, {"date": "2023-06-27", "close": 1.02, "volume": 885975.0}, {"date": "2023-06-28", "close": 1.03, "volume": 1903032.0}, {"date": "2023-06-29", "close": 1.04, "volume": 1243340.0}, {"date": "2023-06-30", "close": 1.05, "volume": 1628331.0}, {"date": "2023-07-03", "close": 1.05, "volume": 261636.0}, {"date": "2023-07-05", "close": 1.02, "volume": 681809.0}, {"date": "2023-07-06", "close": 0.9392, "volume": 6012052.0}, {"date": "2023-07-07", "close": 0.9483, "volume": 1650404.0}, {"date": "2023-07-10", "close": 0.953, "volume": 1272126.0}, {"date": "2023-07-11", "close": 0.949, "volume": 1370650.0}, {"date": "2023-07-12", "close": 0.95, "volume": 1166105.0}, {"date": "2023-07-13", "close": 0.995, "volume": 1020659.0}, {"date": "2023-07-14", "close": 0.9771, "volume": 870671.0}, {"date": "2023-07-17", "close": 0.966, "volume": 1077630.0}, {"date": "2023-07-18", "close": 0.9895, "volume": 1085892.0}, {"date": "2023-07-19", "close": 1.0, "volume": 575187.0}, {"date": "2023-07-20", "close": 0.995, "volume": 603723.0}, {"date": "2023-07-21", "close": 0.9873, "volume": 390367.0}, {"date": "2023-07-24", "close": 0.9751, "volume": 836996.0}, {"date": "2023-07-25", "close": 1.02, "volume": 697010.0}, {"date": "2023-07-26", "close": 1.02, "volume": 695275.0}, {"date": "2023-07-27", "close": 1.0, "volume": 893168.0}, {"date": "2023-07-28", "close": 1.01, "volume": 724308.0}, {"date": "2023-07-31", "close": 1.05, "volume": 4390001.0}, {"date": "2023-08-01", "close": 1.06, "volume": 954190.0}, {"date": "2023-08-02", "close": 1.06, "volume": 963998.0}, {"date": "2023-08-03", "close": 1.06, "volume": 558768.0}, {"date": "2023-08-04", "close": 1.05, "volume": 452259.0}, {"date": "2023-08-07", "close": 1.05, "volume": 1280083.0}, {"date": "2023-08-08", "close": 1.09, "volume": 1292609.0}, {"date": "2023-08-09", "close": 1.13, "volume": 2271713.0}, {"date": "2023-08-10", "close": 1.1, "volume": 2651984.0}, {"date": "2023-08-11", "close": 1.18, "volume": 1773404.0}, {"date": "2023-08-14", "close": 1.18, "volume": 1087483.0}, {"date": "2023-08-15", "close": 1.11, "volume": 1620977.0}, {"date": "2023-08-16", "close": 1.12, "volume": 1256383.0}, {"date": "2023-08-17", "close": 1.13, "volume": 757388.0}, {"date": "2023-08-18", "close": 1.17, "volume": 1157288.0}, {"date": "2023-08-21", "close": 1.24, "volume": 2053042.0}, {"date": "2023-08-22", "close": 1.22, "volume": 1077097.0}, {"date": "2023-08-23", "close": 1.26, "volume": 1799679.0}, {"date": "2023-08-24", "close": 1.24, "volume": 1190396.0}, {"date": "2023-08-25", "close": 1.27, "volume": 829122.0}, {"date": "2023-08-28", "close": 1.28, "volume": 1619454.0}, {"date": "2023-08-29", "close": 1.3, "volume": 1224641.0}, {"date": "2023-08-30", "close": 1.32, "volume": 1775076.0}, {"date": "2023-08-31", "close": 1.31, "volume": 1919266.0}, {"date": "2023-09-01", "close": 1.35, "volume": 2035840.0}, {"date": "2023-09-05", "close": 1.41, "volume": 3684921.0}, {"date": "2023-09-06", "close": 1.42, "volume": 2065363.0}, {"date": "2023-09-07", "close": 1.42, "volume": 1770903.0}, {"date": "2023-09-08", "close": 1.44, "volume": 1915056.0}, {"date": "2023-09-11", "close": 1.47, "volume": 2526298.0}, {"date": "2023-09-12", "close": 1.45, "volume": 1950817.0}, {"date": "2023-09-13", "close": 1.52, "volume": 2861293.0}, {"date": "2023-09-14", "close": 1.57, "volume": 3169960.0}, {"date": "2023-09-15", "close": 1.53, "volume": 3548258.0}, {"date": "2023-09-18", "close": 1.55, "volume": 2151632.0}, {"date": "2023-09-19", "close": 1.48, "volume": 2801798.0}, {"date": "2023-09-20", "close": 1.46, "volume": 2304829.0}, {"date": "2023-09-21", "close": 1.46, "volume": 1444401.0}, {"date": "2023-09-22", "close": 1.57, "volume": 3860519.0}, {"date": "2023-09-25", "close": 1.65, "volume": 4243159.0}, {"date": "2023-09-26", "close": 1.58, "volume": 3609115.0}, {"date": "2023-09-27", "close": 1.58, "volume": 1853092.0}, {"date": "2023-09-28", "close": 1.66, "volume": 3144694.0}, {"date": "2023-09-29", "close": 1.54, "volume": 3290576.0}, {"date": "2023-10-02", "close": 1.42, "volume": 4447997.0}, {"date": "2023-10-03", "close": 1.44, "volume": 2885939.0}, {"date": "2023-10-04", "close": 1.39, "volume": 2767003.0}, {"date": "2023-10-05", "close": 1.46, "volume": 2400616.0}, {"date": "2023-10-06", "close": 1.49, "volume": 1580600.0}, {"date": "2023-10-09", "close": 1.49, "volume": 1123822.0}, {"date": "2023-10-10", "close": 1.55, "volume": 1909522.0}, {"date": "2023-10-11", "close": 1.49, "volume": 2019684.0}, {"date": "2023-10-12", "close": 1.44, "volume": 2519636.0}, {"date": "2023-10-13", "close": 1.49, "volume": 1157573.0}, {"date": "2023-10-16", "close": 1.48, "volume": 1381430.0}, {"date": "2023-10-17", "close": 1.49, "volume": 1661385.0}, {"date": "2023-10-18", "close": 1.48, "volume": 1565195.0}, {"date": "2023-10-19", "close": 1.5, "volume": 2495354.0}, {"date": "2023-10-20", "close": 1.55, "volume": 2104020.0}, {"date": "2023-10-23", "close": 1.55, "volume": 2087259.0}, {"date": "2023-10-24", "close": 1.59, "volume": 2729883.0}, {"date": "2023-10-25", "close": 1.6, "volume": 2042121.0}, {"date": "2023-10-26", "close": 1.56, "volume": 1352018.0}, {"date": "2023-10-27", "close": 1.5, "volume": 881471.0}, {"date": "2023-10-30", "close": 1.58, "volume": 1578040.0}, {"date": "2023-10-31", "close": 1.63, "volume": 2509803.0}, {"date": "2023-11-01", "close": 1.64, "volume": 1647793.0}, {"date": "2023-11-02", "close": 1.66, "volume": 1725206.0}, {"date": "2023-11-03", "close": 1.58, "volume": 2170036.0}, {"date": "2023-11-06", "close": 1.53, "volume": 1799729.0}, {"date": "2023-11-07", "close": 1.53, "volume": 1350022.0}, {"date": "2023-11-08", "close": 1.53, "volume": 1081949.0}, {"date": "2023-11-09", "close": 1.54, "volume": 1933431.0}, {"date": "2023-11-10", "close": 1.56, "volume": 1244481.0}, {"date": "2023-11-13", "close": 1.6, "volume": 2421613.0}, {"date": "2023-11-14", "close": 1.62, "volume": 1563923.0}, {"date": "2023-11-15", "close": 1.59, "volume": 1183337.0}, {"date": "2023-11-16", "close": 1.62, "volume": 1641780.0}, {"date": "2023-11-17", "close": 1.65, "volume": 3058674.0}, {"date": "2023-11-20", "close": 1.69, "volume": 3372741.0}, {"date": "2023-11-21", "close": 1.66, "volume": 2220947.0}, {"date": "2023-11-22", "close": 1.64, "volume": 2210283.0}, {"date": "2023-11-24", "close": 1.66, "volume": 663545.0}, {"date": "2023-11-27", "close": 1.68, "volume": 1172152.0}, {"date": "2023-11-28", "close": 1.62, "volume": 1447947.0}, {"date": "2023-11-29", "close": 1.55, "volume": 2521617.0}, {"date": "2023-11-30", "close": 1.6, "volume": 3324771.0}, {"date": "2023-12-01", "close": 1.57, "volume": 2093833.0}, {"date": "2023-12-04", "close": 1.6, "volume": 1820512.0}, {"date": "2023-12-05", "close": 1.54, "volume": 1326031.0}, {"date": "2023-12-06", "close": 1.54, "volume": 2007827.0}, {"date": "2023-12-07", "close": 1.54, "volume": 2161944.0}, {"date": "2023-12-08", "close": 1.56, "volume": 1367686.0}, {"date": "2023-12-11", "close": 1.54, "volume": 1018315.0}, {"date": "2023-12-12", "close": 1.57, "volume": 2077351.0}, {"date": "2023-12-13", "close": 1.54, "volume": 2554813.0}, {"date": "2023-12-14", "close": 1.59, "volume": 3909817.0}, {"date": "2023-12-15", "close": 1.49, "volume": 4735638.0}, {"date": "2023-12-18", "close": 1.53, "volume": 1812710.0}, {"date": "2023-12-19", "close": 1.46, "volume": 4837858.0}, {"date": "2023-12-20", "close": 1.47, "volume": 2535457.0}, {"date": "2023-12-21", "close": 1.55, "volume": 1937289.0}, {"date": "2023-12-22", "close": 1.56, "volume": 1814437.0}, {"date": "2023-12-26", "close": 1.57, "volume": 933939.0}, {"date": "2023-12-27", "close": 1.54, "volume": 1845503.0}, {"date": "2023-12-28", "close": 1.49, "volume": 2741360.0}, {"date": "2023-12-29", "close": 1.54, "volume": 2406806.0}, {"date": "2024-01-02", "close": 1.5, "volume": 2293876.0}, {"date": "2024-01-03", "close": 1.5, "volume": 2041760.0}, {"date": "2024-01-04", "close": 1.5, "volume": 1330824.0}, {"date": "2024-01-05", "close": 1.46, "volume": 1302737.0}, {"date": "2024-01-08", "close": 1.51, "volume": 1142570.0}, {"date": "2024-01-09", "close": 1.57, "volume": 4187391.0}, {"date": "2024-01-10", "close": 1.6, "volume": 2951227.0}, {"date": "2024-01-11", "close": 1.63, "volume": 2489171.0}, {"date": "2024-01-12", "close": 1.73, "volume": 10156290.0}, {"date": "2024-01-16", "close": 1.75, "volume": 8266604.0}, {"date": "2024-01-17", "close": 1.76, "volume": 4304521.0}, {"date": "2024-01-18", "close": 1.75, "volume": 2773459.0}, {"date": "2024-01-19", "close": 1.72, "volume": 2833310.0}, {"date": "2024-01-22", "close": 1.73, "volume": 1860678.0}, {"date": "2024-01-23", "close": 1.77, "volume": 2366273.0}, {"date": "2024-01-24", "close": 1.78, "volume": 1885447.0}, {"date": "2024-01-25", "close": 1.71, "volume": 1969906.0}, {"date": "2024-01-26", "close": 1.75, "volume": 1997261.0}, {"date": "2024-01-29", "close": 1.76, "volume": 2208672.0}, {"date": "2024-01-30", "close": 1.85, "volume": 6088671.0}, {"date": "2024-01-31", "close": 1.84, "volume": 5048299.0}, {"date": "2024-02-01", "close": 1.97, "volume": 6120893.0}, {"date": "2024-02-02", "close": 2.01, "volume": 4559750.0}, {"date": "2024-02-05", "close": 1.98, "volume": 3931987.0}, {"date": "2024-02-06", "close": 1.95, "volume": 2309257.0}, {"date": "2024-02-07", "close": 1.9, "volume": 4331659.0}, {"date": "2024-02-08", "close": 1.86, "volume": 4627546.0}, {"date": "2024-02-09", "close": 1.8, "volume": 3117782.0}, {"date": "2024-02-12", "close": 1.85, "volume": 2430686.0}, {"date": "2024-02-13", "close": 1.79, "volume": 2975662.0}, {"date": "2024-02-14", "close": 1.74, "volume": 3636652.0}, {"date": "2024-02-15", "close": 1.7, "volume": 4856243.0}, {"date": "2024-02-16", "close": 1.7, "volume": 2784945.0}, {"date": "2024-02-20", "close": 1.63, "volume": 4312908.0}, {"date": "2024-02-21", "close": 1.62, "volume": 2801213.0}, {"date": "2024-02-22", "close": 1.59, "volume": 2130433.0}, {"date": "2024-02-23", "close": 1.59, "volume": 1831639.0}, {"date": "2024-02-26", "close": 1.6, "volume": 1932976.0}, {"date": "2024-02-27", "close": 1.63, "volume": 2214117.0}, {"date": "2024-02-28", "close": 1.57, "volume": 3573810.0}, {"date": "2024-02-29", "close": 1.59, "volume": 3721970.0}, {"date": "2024-03-01", "close": 1.67, "volume": 3347639.0}, {"date": "2024-03-04", "close": 1.59, "volume": 2910819.0}, {"date": "2024-03-05", "close": 1.56, "volume": 2274006.0}, {"date": "2024-03-06", "close": 1.58, "volume": 3343031.0}, {"date": "2024-03-07", "close": 1.67, "volume": 4355644.0}, {"date": "2024-03-08", "close": 1.57, "volume": 3708054.0}, {"date": "2024-03-11", "close": 1.53, "volume": 3742269.0}, {"date": "2024-03-12", "close": 1.51, "volume": 2062112.0}, {"date": "2024-03-13", "close": 1.48, "volume": 4473936.0}, {"date": "2024-03-14", "close": 1.45, "volume": 5595846.0}, {"date": "2024-03-15", "close": 1.47, "volume": 5565230.0}, {"date": "2024-03-18", "close": 1.48, "volume": 1806248.0}, {"date": "2024-03-19", "close": 1.49, "volume": 2265125.0}, {"date": "2024-03-20", "close": 1.57, "volume": 2388176.0}, {"date": "2024-03-21", "close": 1.6, "volume": 2413872.0}, {"date": "2024-03-22", "close": 1.59, "volume": 1660137.0}, {"date": "2024-03-25", "close": 1.59, "volume": 1777663.0}, {"date": "2024-03-26", "close": 1.59, "volume": 1521547.0}, {"date": "2024-03-27", "close": 1.58, "volume": 1465695.0}, {"date": "2024-03-28", "close": 1.6, "volume": 3624338.0}, {"date": "2024-04-01", "close": 1.66, "volume": 3294448.0}, {"date": "2024-04-02", "close": 1.67, "volume": 2066564.0}, {"date": "2024-04-03", "close": 1.78, "volume": 6493756.0}, {"date": "2024-04-04", "close": 1.72, "volume": 3009949.0}, {"date": "2024-04-05", "close": 1.77, "volume": 2016605.0}, {"date": "2024-04-08", "close": 1.73, "volume": 3528424.0}, {"date": "2024-04-09", "close": 1.71, "volume": 2209893.0}, {"date": "2024-04-10", "close": 1.71, "volume": 3108223.0}, {"date": "2024-04-11", "close": 1.77, "volume": 3175357.0}, {"date": "2024-04-12", "close": 1.69, "volume": 3355143.0}, {"date": "2024-04-15", "close": 1.69, "volume": 2838925.0}, {"date": "2024-04-16", "close": 1.66, "volume": 2697737.0}, {"date": "2024-04-17", "close": 1.69, "volume": 2474065.0}, {"date": "2024-04-18", "close": 1.71, "volume": 3733153.0}, {"date": "2024-04-19", "close": 1.69, "volume": 1814642.0}, {"date": "2024-04-22", "close": 1.65, "volume": 2198667.0}, {"date": "2024-04-23", "close": 1.69, "volume": 3102607.0}, {"date": "2024-04-24", "close": 1.61, "volume": 3932520.0}, {"date": "2024-04-25", "close": 1.63, "volume": 1831830.0}, {"date": "2024-04-26", "close": 1.69, "volume": 1887476.0}, {"date": "2024-04-29", "close": 1.75, "volume": 2411091.0}, {"date": "2024-04-30", "close": 1.67, "volume": 3206548.0}, {"date": "2024-05-01", "close": 1.75, "volume": 4520231.0}, {"date": "2024-05-02", "close": 1.79, "volume": 2209115.0}, {"date": "2024-05-03", "close": 1.81, "volume": 2836201.0}, {"date": "2024-05-06", "close": 1.8, "volume": 5067060.0}, {"date": "2024-05-07", "close": 1.79, "volume": 3861578.0}, {"date": "2024-05-08", "close": 1.74, "volume": 3558418.0}, {"date": "2024-05-09", "close": 1.8, "volume": 2532930.0}, {"date": "2024-05-10", "close": 1.74, "volume": 2359853.0}, {"date": "2024-05-13", "close": 1.72, "volume": 2375596.0}, {"date": "2024-05-14", "close": 1.75, "volume": 1800286.0}, {"date": "2024-05-15", "close": 1.74, "volume": 2907140.0}, {"date": "2024-05-16", "close": 1.72, "volume": 2058680.0}, {"date": "2024-05-17", "close": 1.78, "volume": 5529529.0}, {"date": "2024-05-20", "close": 1.84, "volume": 5089663.0}, {"date": "2024-05-21", "close": 1.83, "volume": 3163990.0}, {"date": "2024-05-22", "close": 1.73, "volume": 4096419.0}, {"date": "2024-05-23", "close": 1.71, "volume": 3625834.0}, {"date": "2024-05-24", "close": 1.76, "volume": 2547471.0}, {"date": "2024-05-28", "close": 1.8, "volume": 4217091.0}, {"date": "2024-05-29", "close": 1.79, "volume": 2460341.0}, {"date": "2024-05-30", "close": 1.79, "volume": 2585581.0}, {"date": "2024-05-31", "close": 1.8, "volume": 2825509.0}, {"date": "2024-06-03", "close": 1.71, "volume": 3101681.0}, {"date": "2024-06-04", "close": 1.64, "volume": 5652413.0}, {"date": "2024-06-05", "close": 1.59, "volume": 5029215.0}, {"date": "2024-06-06", "close": 1.58, "volume": 3205333.0}, {"date": "2024-06-07", "close": 1.51, "volume": 2446441.0}, {"date": "2024-06-10", "close": 1.54, "volume": 3529441.0}, {"date": "2024-06-11", "close": 1.46, "volume": 3678204.0}, {"date": "2024-06-12", "close": 1.49, "volume": 3821847.0}, {"date": "2024-06-13", "close": 1.51, "volume": 3141313.0}, {"date": "2024-06-14", "close": 1.48, "volume": 2306822.0}, {"date": "2024-06-17", "close": 1.45, "volume": 2952477.0}, {"date": "2024-06-18", "close": 1.45, "volume": 1939672.0}, {"date": "2024-06-20", "close": 1.45, "volume": 4093003.0}, {"date": "2024-06-21", "close": 1.41, "volume": 3597359.0}, {"date": "2024-06-24", "close": 1.37, "volume": 2646007.0}, {"date": "2024-06-25", "close": 1.28, "volume": 4878337.0}, {"date": "2024-06-26", "close": 1.41, "volume": 4692402.0}, {"date": "2024-06-27", "close": 1.42, "volume": 4773889.0}, {"date": "2024-06-28", "close": 1.4, "volume": 39345730.0}, {"date": "2024-07-01", "close": 1.41, "volume": 1905235.0}, {"date": "2024-07-02", "close": 1.35, "volume": 2426518.0}, {"date": "2024-07-03", "close": 1.38, "volume": 1347676.0}, {"date": "2024-07-05", "close": 1.36, "volume": 1796559.0}, {"date": "2024-07-08", "close": 1.36, "volume": 2363858.0}, {"date": "2024-07-09", "close": 1.38, "volume": 2339393.0}, {"date": "2024-07-10", "close": 1.47, "volume": 3889531.0}, {"date": "2024-07-11", "close": 1.5, "volume": 2729389.0}, {"date": "2024-07-12", "close": 1.5, "volume": 1794411.0}, {"date": "2024-07-15", "close": 1.5, "volume": 2823348.0}, {"date": "2024-07-16", "close": 1.49, "volume": 3090703.0}, {"date": "2024-07-17", "close": 1.42, "volume": 3704419.0}, {"date": "2024-07-18", "close": 1.36, "volume": 3534814.0}, {"date": "2024-07-19", "close": 1.35, "volume": 2798841.0}, {"date": "2024-07-22", "close": 1.35, "volume": 2669296.0}, {"date": "2024-07-23", "close": 1.38, "volume": 2376019.0}, {"date": "2024-07-24", "close": 1.32, "volume": 2617216.0}, {"date": "2024-07-25", "close": 1.3, "volume": 3355330.0}, {"date": "2024-07-26", "close": 1.18, "volume": 18183270.0}, {"date": "2024-07-29", "close": 1.19, "volume": 3556469.0}, {"date": "2024-07-30", "close": 1.2, "volume": 4005434.0}, {"date": "2024-07-31", "close": 1.24, "volume": 5313444.0}, {"date": "2024-08-01", "close": 1.11, "volume": 5352685.0}, {"date": "2024-08-02", "close": 1.01, "volume": 5567933.0}, {"date": "2024-08-05", "close": 1.01, "volume": 6689642.0}, {"date": "2024-08-06", "close": 0.9644, "volume": 6016446.0}, {"date": "2024-08-07", "close": 0.9818, "volume": 4544638.0}, {"date": "2024-08-08", "close": 1.01, "volume": 1777191.0}, {"date": "2024-08-09", "close": 1.01, "volume": 2766374.0}, {"date": "2024-08-12", "close": 0.9937, "volume": 2788262.0}, {"date": "2024-08-13", "close": 1.02, "volume": 1691739.0}, {"date": "2024-08-14", "close": 1.07, "volume": 2180824.0}, {"date": "2024-08-15", "close": 1.06, "volume": 3186267.0}, {"date": "2024-08-16", "close": 1.06, "volume": 2569617.0}, {"date": "2024-08-19", "close": 1.09, "volume": 2238790.0}, {"date": "2024-08-20", "close": 1.05, "volume": 1463589.0}, {"date": "2024-08-21", "close": 1.09, "volume": 1328279.0}, {"date": "2024-08-22", "close": 1.04, "volume": 2309979.0}, {"date": "2024-08-23", "close": 1.16, "volume": 6559636.0}, {"date": "2024-08-26", "close": 1.14, "volume": 3288888.0}, {"date": "2024-08-27", "close": 1.16, "volume": 2206927.0}, {"date": "2024-08-28", "close": 1.09, "volume": 2432984.0}, {"date": "2024-08-29", "close": 1.15, "volume": 2456815.0}, {"date": "2024-08-30", "close": 1.17, "volume": 2569486.0}, {"date": "2024-09-03", "close": 1.08, "volume": 3109803.0}, {"date": "2024-09-04", "close": 1.09, "volume": 2268591.0}, {"date": "2024-09-05", "close": 1.07, "volume": 2404605.0}, {"date": "2024-09-06", "close": 1.05, "volume": 2804101.0}, {"date": "2024-09-09", "close": 1.09, "volume": 2726004.0}, {"date": "2024-09-10", "close": 1.09, "volume": 2049758.0}, {"date": "2024-09-11", "close": 1.17, "volume": 4326103.0}, {"date": "2024-09-12", "close": 1.18, "volume": 2977563.0}, {"date": "2024-09-13", "close": 1.16, "volume": 2431301.0}, {"date": "2024-09-16", "close": 1.13, "volume": 2758026.0}, {"date": "2024-09-17", "close": 1.14, "volume": 3258290.0}, {"date": "2024-09-18", "close": 1.18, "volume": 5030800.0}, {"date": "2024-09-19", "close": 1.18, "volume": 3966237.0}, {"date": "2024-09-20", "close": 1.18, "volume": 12007540.0}, {"date": "2024-09-23", "close": 1.2, "volume": 6052140.0}, {"date": "2024-09-24", "close": 1.24, "volume": 4250499.0}, {"date": "2024-09-25", "close": 1.23, "volume": 3786046.0}, {"date": "2024-09-26", "close": 1.19, "volume": 6228105.0}, {"date": "2024-09-27", "close": 1.17, "volume": 4708635.0}, {"date": "2024-09-30", "close": 1.19, "volume": 21618660.0}, {"date": "2024-10-01", "close": 1.21, "volume": 3285054.0}, {"date": "2024-10-02", "close": 1.21, "volume": 3849223.0}, {"date": "2024-10-03", "close": 1.19, "volume": 1810767.0}, {"date": "2024-10-04", "close": 1.22, "volume": 3742013.0}, {"date": "2024-10-07", "close": 1.21, "volume": 3680430.0}, {"date": "2024-10-08", "close": 1.19, "volume": 3597297.0}, {"date": "2024-10-09", "close": 1.15, "volume": 1606853.0}, {"date": "2024-10-10", "close": 1.17, "volume": 2054709.0}, {"date": "2024-10-11", "close": 1.18, "volume": 2659483.0}, {"date": "2024-10-14", "close": 1.19, "volume": 1370760.0}, {"date": "2024-10-15", "close": 1.18, "volume": 2743301.0}, {"date": "2024-10-16", "close": 1.26, "volume": 10024900.0}, {"date": "2024-10-17", "close": 1.29, "volume": 5483975.0}, {"date": "2024-10-18", "close": 1.33, "volume": 3306910.0}, {"date": "2024-10-21", "close": 1.3, "volume": 3552909.0}, {"date": "2024-10-22", "close": 1.29, "volume": 3054407.0}, {"date": "2024-10-23", "close": 1.27, "volume": 3184446.0}, {"date": "2024-10-24", "close": 1.29, "volume": 2701908.0}, {"date": "2024-10-25", "close": 1.28, "volume": 2405322.0}, {"date": "2024-10-28", "close": 1.33, "volume": 3723654.0}, {"date": "2024-10-29", "close": 1.3, "volume": 2753618.0}, {"date": "2024-10-30", "close": 1.3, "volume": 4382411.0}, {"date": "2024-10-31", "close": 1.27, "volume": 2565535.0}, {"date": "2024-11-01", "close": 1.24, "volume": 2490508.0}, {"date": "2024-11-04", "close": 1.22, "volume": 2322198.0}, {"date": "2024-11-05", "close": 1.19, "volume": 3753492.0}, {"date": "2024-11-06", "close": 1.22, "volume": 5399858.0}, {"date": "2024-11-07", "close": 1.2, "volume": 7158139.0}, {"date": "2024-11-08", "close": 1.19, "volume": 4584875.0}, {"date": "2024-11-11", "close": 1.17, "volume": 4097004.0}, {"date": "2024-11-12", "close": 1.17, "volume": 5780987.0}, {"date": "2024-11-13", "close": 1.19, "volume": 4679777.0}, {"date": "2024-11-14", "close": 1.24, "volume": 4611749.0}, {"date": "2024-11-15", "close": 1.25, "volume": 6266582.0}, {"date": "2024-11-18", "close": 1.33, "volume": 5551659.0}, {"date": "2024-11-19", "close": 1.39, "volume": 4712807.0}, {"date": "2024-11-20", "close": 1.33, "volume": 3838182.0}, {"date": "2024-11-21", "close": 1.36, "volume": 4524071.0}, {"date": "2024-11-22", "close": 1.33, "volume": 3381370.0}, {"date": "2024-11-25", "close": 1.3, "volume": 4940126.0}, {"date": "2024-11-26", "close": 1.28, "volume": 2771052.0}, {"date": "2024-11-27", "close": 1.27, "volume": 1731241.0}, {"date": "2024-11-29", "close": 1.31, "volume": 1759645.0}, {"date": "2024-12-02", "close": 1.27, "volume": 2441432.0}, {"date": "2024-12-03", "close": 1.29, "volume": 3300392.0}, {"date": "2024-12-04", "close": 1.24, "volume": 3066360.0}, {"date": "2024-12-05", "close": 1.3, "volume": 3656266.0}, {"date": "2024-12-06", "close": 1.26, "volume": 3050038.0}, {"date": "2024-12-09", "close": 1.21, "volume": 3408298.0}, {"date": "2024-12-10", "close": 1.25, "volume": 3939202.0}, {"date": "2024-12-11", "close": 1.25, "volume": 2325915.0}, {"date": "2024-12-12", "close": 1.26, "volume": 3902080.0}, {"date": "2024-12-13", "close": 1.22, "volume": 2269179.0}, {"date": "2024-12-16", "close": 1.22, "volume": 2979649.0}, {"date": "2024-12-17", "close": 1.16, "volume": 3379972.0}, {"date": "2024-12-18", "close": 1.1, "volume": 3696064.0}, {"date": "2024-12-19", "close": 1.13, "volume": 2459365.0}, {"date": "2024-12-20", "close": 1.15, "volume": 19294370.0}, {"date": "2024-12-23", "close": 1.14, "volume": 3621015.0}, {"date": "2024-12-24", "close": 1.15, "volume": 917547.0}, {"date": "2024-12-26", "close": 1.15, "volume": 1116157.0}, {"date": "2024-12-27", "close": 1.14, "volume": 1794352.0}, {"date": "2024-12-30", "close": 1.13, "volume": 2615447.0}, {"date": "2024-12-31", "close": 1.15, "volume": 2361655.0}, {"date": "2025-01-02", "close": 1.26, "volume": 4396754.0}, {"date": "2025-01-03", "close": 1.21, "volume": 4026522.0}, {"date": "2025-01-06", "close": 1.18, "volume": 3012319.0}, {"date": "2025-01-07", "close": 1.14, "volume": 2235840.0}, {"date": "2025-01-08", "close": 1.14, "volume": 2040388.0}, {"date": "2025-01-10", "close": 1.15, "volume": 3209661.0}, {"date": "2025-01-13", "close": 1.13, "volume": 2851928.0}, {"date": "2025-01-14", "close": 1.11, "volume": 4067408.0}, {"date": "2025-01-15", "close": 1.14, "volume": 3373060.0}, {"date": "2025-01-16", "close": 1.11, "volume": 4002638.0}, {"date": "2025-01-17", "close": 1.11, "volume": 3793311.0}, {"date": "2025-01-21", "close": 1.12, "volume": 4714317.0}, {"date": "2025-01-22", "close": 1.23, "volume": 4709972.0}, {"date": "2025-01-23", "close": 1.25, "volume": 3653240.0}, {"date": "2025-01-24", "close": 1.26, "volume": 2893924.0}, {"date": "2025-01-27", "close": 1.1, "volume": 4710492.0}, {"date": "2025-01-28", "close": 1.1, "volume": 2374286.0}, {"date": "2025-01-29", "close": 1.13, "volume": 5083237.0}, {"date": "2025-01-30", "close": 1.12, "volume": 3334420.0}, {"date": "2025-01-31", "close": 1.05, "volume": 16134920.0}, {"date": "2025-02-03", "close": 1.04, "volume": 3672740.0}, {"date": "2025-02-04", "close": 1.09, "volume": 2951770.0}, {"date": "2025-02-05", "close": 1.07, "volume": 1665886.0}, {"date": "2025-02-06", "close": 1.01, "volume": 4722245.0}, {"date": "2025-02-07", "close": 1.0, "volume": 2318635.0}, {"date": "2025-02-10", "close": 1.0, "volume": 2745736.0}, {"date": "2025-02-11", "close": 1.02, "volume": 3201855.0}, {"date": "2025-02-12", "close": 1.01, "volume": 4075644.0}, {"date": "2025-02-13", "close": 1.0, "volume": 3254063.0}, {"date": "2025-02-14", "close": 0.9771, "volume": 4478053.0}, {"date": "2025-02-18", "close": 0.9584, "volume": 4160119.0}, {"date": "2025-02-19", "close": 0.9692, "volume": 2673422.0}, {"date": "2025-02-20", "close": 0.9585, "volume": 3505567.0}, {"date": "2025-02-21", "close": 0.9434, "volume": 5520589.0}, {"date": "2025-02-24", "close": 0.9642, "volume": 5045084.0}, {"date": "2025-02-25", "close": 0.9176, "volume": 9388557.0}, {"date": "2025-02-26", "close": 0.9512, "volume": 8232634.0}, {"date": "2025-02-27", "close": 0.945, "volume": 6394430.0}, {"date": "2025-02-28", "close": 0.958, "volume": 5060739.0}, {"date": "2025-03-03", "close": 0.8185, "volume": 9278771.0}, {"date": "2025-03-04", "close": 0.867, "volume": 10412370.0}, {"date": "2025-03-05", "close": 0.8589, "volume": 7469987.0}, {"date": "2025-03-06", "close": 0.8586, "volume": 4938523.0}, {"date": "2025-03-07", "close": 0.83, "volume": 4846252.0}, {"date": "2025-03-10", "close": 0.7401, "volume": 3549007.0}, {"date": "2025-03-11", "close": 0.8317, "volume": 8757739.0}, {"date": "2025-03-12", "close": 0.8108, "volume": 4187411.0}, {"date": "2025-03-13", "close": 0.7847, "volume": 3563763.0}, {"date": "2025-03-14", "close": 0.8101, "volume": 2249459.0}, {"date": "2025-03-17", "close": 0.8223, "volume": 4401955.0}, {"date": "2025-03-18", "close": 0.8156, "volume": 2314141.0}, {"date": "2025-03-19", "close": 0.8455, "volume": 4598435.0}, {"date": "2025-03-20", "close": 0.95, "volume": 4364607.0}, {"date": "2025-03-21", "close": 0.9027, "volume": 4728181.0}, {"date": "2025-03-24", "close": 0.8601, "volume": 6270687.0}, {"date": "2025-03-25", "close": 0.7772, "volume": 8244427.0}, {"date": "2025-03-26", "close": 0.7487, "volume": 6407686.0}, {"date": "2025-03-27", "close": 0.7231, "volume": 8042236.0}, {"date": "2025-03-28", "close": 0.6579, "volume": 9172020.0}, {"date": "2025-03-31", "close": 0.6741, "volume": 19350970.0}, {"date": "2025-04-01", "close": 0.6619, "volume": 4089361.0}, {"date": "2025-04-02", "close": 0.6854, "volume": 5756494.0}, {"date": "2025-04-03", "close": 0.6344, "volume": 3117730.0}, {"date": "2025-04-04", "close": 0.5976, "volume": 3850318.0}, {"date": "2025-04-07", "close": 0.589, "volume": 3517596.0}, {"date": "2025-04-08", "close": 0.5606, "volume": 2558121.0}, {"date": "2025-04-09", "close": 0.6135, "volume": 6734186.0}, {"date": "2025-04-10", "close": 0.6185, "volume": 2686403.0}, {"date": "2025-04-11", "close": 0.683, "volume": 3253523.0}, {"date": "2025-04-14", "close": 0.6619, "volume": 3037697.0}, {"date": "2025-04-15", "close": 0.6202, "volume": 3671640.0}, {"date": "2025-04-16", "close": 0.6674, "volume": 6505387.0}, {"date": "2025-04-17", "close": 0.7123, "volume": 4852858.0}, {"date": "2025-04-21", "close": 0.664, "volume": 2630506.0}, {"date": "2025-04-22", "close": 0.7289, "volume": 3714974.0}, {"date": "2025-04-23", "close": 0.7557, "volume": 4349440.0}, {"date": "2025-04-24", "close": 0.7688, "volume": 1870757.0}, {"date": "2025-04-25", "close": 0.7653, "volume": 2420055.0}, {"date": "2025-04-28", "close": 0.7656, "volume": 1787175.0}, {"date": "2025-04-29", "close": 0.7542, "volume": 2058441.0}, {"date": "2025-04-30", "close": 0.7526, "volume": 2559636.0}, {"date": "2025-05-01", "close": 0.7488, "volume": 2227814.0}, {"date": "2025-05-02", "close": 0.779, "volume": 3461183.0}, {"date": "2025-05-05", "close": 0.724, "volume": 3322275.0}, {"date": "2025-05-06", "close": 0.715, "volume": 3528182.0}, {"date": "2025-05-07", "close": 0.6953, "volume": 5269637.0}, {"date": "2025-05-08", "close": 0.694, "volume": 2390214.0}, {"date": "2025-05-09", "close": 0.7107, "volume": 2157495.0}, {"date": "2025-05-12", "close": 0.7216, "volume": 2805506.0}, {"date": "2025-05-13", "close": 0.7294, "volume": 1369630.0}, {"date": "2025-05-14", "close": 0.7349, "volume": 3188011.0}, {"date": "2025-05-15", "close": 0.704, "volume": 1363441.0}, {"date": "2025-05-16", "close": 0.6854, "volume": 3067443.0}, {"date": "2025-05-19", "close": 0.6854, "volume": 1246167.0}, {"date": "2025-05-20", "close": 0.7048, "volume": 2424742.0}, {"date": "2025-05-21", "close": 0.7129, "volume": 2058217.0}, {"date": "2025-05-22", "close": 0.7128, "volume": 2732527.0}, {"date": "2025-05-23", "close": 0.8705, "volume": 15410410.0}, {"date": "2025-05-27", "close": 0.9306, "volume": 8184659.0}, {"date": "2025-05-28", "close": 0.9088, "volume": 6398266.0}, {"date": "2025-05-29", "close": 0.8447, "volume": 3527242.0}, {"date": "2025-05-30", "close": 0.8168, "volume": 6682339.0}, {"date": "2025-06-02", "close": 0.745, "volume": 9732163.0}, {"date": "2025-06-03", "close": 0.8088, "volume": 9010323.0}, {"date": "2025-06-04", "close": 0.83, "volume": 4209542.0}, {"date": "2025-06-05", "close": 0.83, "volume": 2994811.0}, {"date": "2025-06-06", "close": 0.8401, "volume": 3631270.0}, {"date": "2025-06-09", "close": 0.9814, "volume": 14694780.0}, {"date": "2025-06-10", "close": 0.9506, "volume": 8208937.0}, {"date": "2025-06-11", "close": 0.96, "volume": 11534620.0}, {"date": "2025-06-12", "close": 0.9269, "volume": 7718976.0}, {"date": "2025-06-13", "close": 0.9507, "volume": 7441074.0}, {"date": "2025-06-16", "close": 1.09, "volume": 7143804.0}, {"date": "2025-06-17", "close": 1.08, "volume": 4612688.0}, {"date": "2025-06-18", "close": 1.13, "volume": 6889735.0}, {"date": "2025-06-20", "close": 1.02, "volume": 28974560.0}, {"date": "2025-06-23", "close": 1.05, "volume": 4430842.0}, {"date": "2025-06-24", "close": 1.05, "volume": 4758520.0}, {"date": "2025-06-25", "close": 1.02, "volume": 2977063.0}, {"date": "2025-06-26", "close": 1.07, "volume": 3767120.0}, {"date": "2025-06-27", "close": 1.0, "volume": 57279060.0}, {"date": "2025-06-30", "close": 1.05, "volume": 7226510.0}, {"date": "2025-07-01", "close": 1.05, "volume": 4037314.0}, {"date": "2025-07-02", "close": 1.07, "volume": 7817075.0}, {"date": "2025-07-03", "close": 1.09, "volume": 2348684.0}, {"date": "2025-07-07", "close": 1.1, "volume": 6486922.0}, {"date": "2025-07-08", "close": 1.08, "volume": 6027484.0}, {"date": "2025-07-09", "close": 1.06, "volume": 3238589.0}, {"date": "2025-07-10", "close": 1.12, "volume": 4140778.0}, {"date": "2025-07-11", "close": 1.15, "volume": 5265593.0}, {"date": "2025-07-14", "close": 1.18, "volume": 4386539.0}, {"date": "2025-07-15", "close": 1.29, "volume": 11164240.0}, {"date": "2025-07-16", "close": 1.34, "volume": 7475668.0}, {"date": "2025-07-17", "close": 1.33, "volume": 7000332.0}, {"date": "2025-07-18", "close": 1.35, "volume": 6946386.0}, {"date": "2025-07-21", "close": 1.36, "volume": 6138502.0}, {"date": "2025-07-22", "close": 1.38, "volume": 5254156.0}, {"date": "2025-07-23", "close": 1.36, "volume": 4695188.0}, {"date": "2025-07-24", "close": 1.35, "volume": 5667944.0}, {"date": "2025-07-25", "close": 1.4, "volume": 4703529.0}, {"date": "2025-07-28", "close": 1.41, "volume": 3673834.0}, {"date": "2025-07-29", "close": 1.28, "volume": 5309053.0}, {"date": "2025-07-30", "close": 1.23, "volume": 3192895.0}, {"date": "2025-07-31", "close": 1.21, "volume": 7924468.0}, {"date": "2025-08-01", "close": 1.16, "volume": 3577208.0}, {"date": "2025-08-04", "close": 1.23, "volume": 2622434.0}, {"date": "2025-08-05", "close": 1.25, "volume": 3979796.0}, {"date": "2025-08-06", "close": 1.25, "volume": 2890935.0}, {"date": "2025-08-07", "close": 1.22, "volume": 4866237.0}, {"date": "2025-08-08", "close": 1.22, "volume": 3175551.0}, {"date": "2025-08-11", "close": 1.21, "volume": 3274898.0}, {"date": "2025-08-12", "close": 1.21, "volume": 2878092.0}, {"date": "2025-08-13", "close": 1.19, "volume": 3092192.0}, {"date": "2025-08-14", "close": 1.2, "volume": 2114702.0}, {"date": "2025-08-15", "close": 1.18, "volume": 1346284.0}, {"date": "2025-08-18", "close": 1.29, "volume": 7899028.0}, {"date": "2025-08-19", "close": 1.22, "volume": 5915152.0}, {"date": "2025-08-20", "close": 1.18, "volume": 3870170.0}, {"date": "2025-08-21", "close": 1.24, "volume": 3402293.0}, {"date": "2025-08-22", "close": 1.34, "volume": 7398798.0}, {"date": "2025-08-25", "close": 1.35, "volume": 5439209.0}, {"date": "2025-08-26", "close": 1.4, "volume": 8645201.0}, {"date": "2025-08-27", "close": 1.36, "volume": 3427398.0}, {"date": "2025-08-28", "close": 1.39, "volume": 5544823.0}, {"date": "2025-08-29", "close": 1.39, "volume": 6655925.0}, {"date": "2025-09-02", "close": 1.37, "volume": 8087478.0}, {"date": "2025-09-03", "close": 1.56, "volume": 20128830.0}, {"date": "2025-09-04", "close": 1.55, "volume": 7650041.0}, {"date": "2025-09-05", "close": 1.47, "volume": 6600301.0}, {"date": "2025-09-08", "close": 1.45, "volume": 3681074.0}, {"date": "2025-09-09", "close": 1.47, "volume": 3600444.0}, {"date": "2025-09-10", "close": 1.5, "volume": 5368529.0}, {"date": "2025-09-11", "close": 1.48, "volume": 4373478.0}, {"date": "2025-09-12", "close": 1.46, "volume": 4930960.0}, {"date": "2025-09-15", "close": 1.55, "volume": 13801380.0}, {"date": "2025-09-16", "close": 1.5, "volume": 7141544.0}, {"date": "2025-09-17", "close": 1.49, "volume": 5932732.0}, {"date": "2025-09-18", "close": 1.51, "volume": 7722937.0}, {"date": "2025-09-19", "close": 1.65, "volume": 29892620.0}, {"date": "2025-09-22", "close": 1.71, "volume": 14165000.0}, {"date": "2025-09-23", "close": 1.68, "volume": 9886409.0}, {"date": "2025-09-24", "close": 1.63, "volume": 7059211.0}, {"date": "2025-09-25", "close": 1.75, "volume": 12410140.0}, {"date": "2025-09-26", "close": 1.76, "volume": 7347422.0}, {"date": "2025-09-29", "close": 1.76, "volume": 7473599.0}, {"date": "2025-09-30", "close": 1.79, "volume": 15516200.0}, {"date": "2025-10-01", "close": 1.76, "volume": 6299958.0}, {"date": "2025-10-02", "close": 1.76, "volume": 5161141.0}, {"date": "2025-10-03", "close": 1.73, "volume": 6688349.0}, {"date": "2025-10-06", "close": 1.81, "volume": 10187840.0}, {"date": "2025-10-07", "close": 1.85, "volume": 9916425.0}, {"date": "2025-10-08", "close": 1.85, "volume": 10887110.0}, {"date": "2025-10-09", "close": 1.91, "volume": 13296880.0}, {"date": "2025-10-10", "close": 1.95, "volume": 19238570.0}, {"date": "2025-10-13", "close": 2.03, "volume": 16833970.0}, {"date": "2025-10-14", "close": 2.1, "volume": 25779700.0}, {"date": "2025-10-15", "close": 2.03, "volume": 23955790.0}, {"date": "2025-10-16", "close": 1.75, "volume": 20889400.0}, {"date": "2025-10-17", "close": 1.61, "volume": 17594530.0}, {"date": "2025-10-20", "close": 1.62, "volume": 10309390.0}, {"date": "2025-10-21", "close": 1.55, "volume": 10273190.0}, {"date": "2025-10-22", "close": 1.56, "volume": 9618926.0}, {"date": "2025-10-23", "close": 1.54, "volume": 7570647.0}, {"date": "2025-10-24", "close": 1.6, "volume": 7736001.0}, {"date": "2025-10-27", "close": 1.58, "volume": 9201516.0}, {"date": "2025-10-28", "close": 1.69, "volume": 11639950.0}, {"date": "2025-10-29", "close": 1.67, "volume": 7056791.0}, {"date": "2025-10-30", "close": 1.7, "volume": 5348929.0}, {"date": "2025-10-31", "close": 1.72, "volume": 4756760.0}, {"date": "2025-11-03", "close": 1.61, "volume": 10074100.0}, {"date": "2025-11-04", "close": 1.44, "volume": 13296600.0}, {"date": "2025-11-05", "close": 1.37, "volume": 10651350.0}, {"date": "2025-11-06", "close": 1.27, "volume": 11129680.0}, {"date": "2025-11-07", "close": 1.24, "volume": 12867580.0}, {"date": "2025-11-10", "close": 1.31, "volume": 5942854.0}, {"date": "2025-11-11", "close": 1.3, "volume": 4449577.0}, {"date": "2025-11-12", "close": 1.31, "volume": 4052070.0}, {"date": "2025-11-13", "close": 1.21, "volume": 9919186.0}, {"date": "2025-11-14", "close": 1.19, "volume": 6449459.0}, {"date": "2025-11-17", "close": 1.14, "volume": 7965527.0}, {"date": "2025-11-18", "close": 1.2, "volume": 6140848.0}, {"date": "2025-11-19", "close": 1.27, "volume": 8987925.0}, {"date": "2025-11-20", "close": 1.18, "volume": 9847957.0}, {"date": "2025-11-21", "close": 1.17, "volume": 9490204.0}, {"date": "2025-11-24", "close": 1.27, "volume": 8175108.0}, {"date": "2025-11-25", "close": 1.25, "volume": 5706498.0}, {"date": "2025-11-26", "close": 1.27, "volume": 4266641.0}, {"date": "2025-11-28", "close": 1.31, "volume": 3342701.0}, {"date": "2025-12-01", "close": 1.3, "volume": 5539424.0}, {"date": "2025-12-02", "close": 1.33, "volume": 6212225.0}, {"date": "2025-12-03", "close": 1.4, "volume": 6861834.0}, {"date": "2025-12-04", "close": 1.44, "volume": 6674069.0}, {"date": "2025-12-05", "close": 1.38, "volume": 5605522.0}, {"date": "2025-12-08", "close": 1.37, "volume": 3483637.0}, {"date": "2025-12-09", "close": 1.36, "volume": 4193310.0}, {"date": "2025-12-10", "close": 1.36, "volume": 4309521.0}, {"date": "2025-12-11", "close": 1.25, "volume": 75130430.0}, {"date": "2025-12-12", "close": 1.28, "volume": 12513580.0}, {"date": "2025-12-15", "close": 1.33, "volume": 23070210.0}, {"date": "2025-12-16", "close": 1.31, "volume": 10458320.0}, {"date": "2025-12-17", "close": 1.34, "volume": 12770990.0}, {"date": "2025-12-18", "close": 1.4, "volume": 10632430.0}, {"date": "2025-12-19", "close": 1.46, "volume": 50643390.0}, {"date": "2025-12-22", "close": 1.43, "volume": 6936229.0}, {"date": "2025-12-23", "close": 1.4, "volume": 7759128.0}, {"date": "2025-12-24", "close": 1.42, "volume": 2198014.0}, {"date": "2025-12-26", "close": 1.38, "volume": 2609557.0}, {"date": "2025-12-29", "close": 1.38, "volume": 5151765.0}, {"date": "2025-12-30", "close": 1.36, "volume": 5846388.0}, {"date": "2025-12-31", "close": 1.39, "volume": 6422157.0}, {"date": "2026-01-02", "close": 1.53, "volume": 10744530.0}, {"date": "2026-01-05", "close": 1.61, "volume": 12426680.0}, {"date": "2026-01-06", "close": 1.65, "volume": 10952670.0}, {"date": "2026-01-07", "close": 1.64, "volume": 10986860.0}, {"date": "2026-01-08", "close": 1.63, "volume": 5701933.0}, {"date": "2026-01-09", "close": 1.64, "volume": 12132860.0}, {"date": "2026-01-12", "close": 1.69, "volume": 12323160.0}, {"date": "2026-01-13", "close": 1.71, "volume": 7053426.0}, {"date": "2026-01-14", "close": 1.8, "volume": 13314520.0}, {"date": "2026-01-15", "close": 1.83, "volume": 13549730.0}, {"date": "2026-01-16", "close": 1.86, "volume": 14699520.0}, {"date": "2026-01-20", "close": 1.92, "volume": 20664030.0}, {"date": "2026-01-21", "close": 1.93, "volume": 14553410.0}, {"date": "2026-01-22", "close": 1.91, "volume": 8768350.0}, {"date": "2026-01-23", "close": 1.87, "volume": 9770636.0}, {"date": "2026-01-26", "close": 1.79, "volume": 13910750.0}, {"date": "2026-01-27", "close": 1.93, "volume": 13384490.0}, {"date": "2026-01-28", "close": 2.0, "volume": 23910500.0}, {"date": "2026-01-29", "close": 1.9, "volume": 13250230.0}, {"date": "2026-01-30", "close": 1.76, "volume": 14352440.0}, {"date": "2026-02-02", "close": 1.71, "volume": 4641383.0}, {"date": "2026-02-03", "close": 1.79, "volume": 13588620.0}, {"date": "2026-02-04", "close": 1.65, "volume": 13302090.0}, {"date": "2026-02-05", "close": 1.53, "volume": 7666076.0}, {"date": "2026-02-06", "close": 1.59, "volume": 8003157.0}, {"date": "2026-02-09", "close": 1.68, "volume": 5968823.0}, {"date": "2026-02-10", "close": 1.66, "volume": 5358248.0}, {"date": "2026-02-11", "close": 1.67, "volume": 5116178.0}, {"date": "2026-02-12", "close": 1.58, "volume": 6359461.0}, {"date": "2026-02-13", "close": 1.58, "volume": 4684921.0}, {"date": "2026-02-17", "close": 1.54, "volume": 5283573.0}, {"date": "2026-02-18", "close": 1.58, "volume": 5713730.0}, {"date": "2026-02-19", "close": 1.61, "volume": 7461194.0}, {"date": "2026-02-20", "close": 1.62, "volume": 6456186.0}, {"date": "2026-02-23", "close": 1.64, "volume": 5420970.0}, {"date": "2026-02-24", "close": 1.71, "volume": 4955066.0}, {"date": "2026-02-25", "close": 1.71, "volume": 5818316.0}, {"date": "2026-02-26", "close": 1.68, "volume": 6411674.0}, {"date": "2026-02-27", "close": 1.67, "volume": 3378554.0}, {"date": "2026-03-02", "close": 1.74, "volume": 5960851.0}, {"date": "2026-03-03", "close": 1.59, "volume": 7485960.0}, {"date": "2026-03-04", "close": 1.57, "volume": 6979480.0}, {"date": "2026-03-05", "close": 1.46, "volume": 7107209.0}, {"date": "2026-03-06", "close": 1.42, "volume": 4357471.0}, {"date": "2026-03-09", "close": 1.44, "volume": 4164321.0}, {"date": "2026-03-10", "close": 1.54, "volume": 6686219.0}, {"date": "2026-03-11", "close": 1.55, "volume": 4878227.0}, {"date": "2026-03-12", "close": 1.59, "volume": 5416742.0}, {"date": "2026-03-13", "close": 1.6, "volume": 9698804.0}, {"date": "2026-03-16", "close": 1.44, "volume": 19407310.0}, {"date": "2026-03-17", "close": 1.45, "volume": 6492375.0}, {"date": "2026-03-18", "close": 1.38, "volume": 16554430.0}, {"date": "2026-03-19", "close": 1.32, "volume": 7377196.0}, {"date": "2026-03-20", "close": 1.45, "volume": 45140490.0}, {"date": "2026-03-23", "close": 1.5, "volume": 13041260.0}, {"date": "2026-03-24", "close": 1.5, "volume": 5221645.0}, {"date": "2026-03-25", "close": 1.52, "volume": 4414828.0}, {"date": "2026-03-26", "close": 1.42, "volume": 6748007.0}, {"date": "2026-03-27", "close": 1.42, "volume": 3778432.0}, {"date": "2026-03-30", "close": 1.38, "volume": 4902826.0}, {"date": "2026-03-31", "close": 1.49, "volume": 7681710.0}, {"date": "2026-04-01", "close": 1.44, "volume": 7097391.0}, {"date": "2026-04-02", "close": 1.52, "volume": 5571345.0}, {"date": "2026-04-06", "close": 1.5, "volume": 3676901.0}, {"date": "2026-04-07", "close": 1.46, "volume": 5680127.0}, {"date": "2026-04-08", "close": 1.53, "volume": 6505960.0}, {"date": "2026-04-09", "close": 1.56, "volume": 5519213.0}, {"date": "2026-04-10", "close": 1.5, "volume": 5909825.0}, {"date": "2026-04-13", "close": 1.56, "volume": 4944318.0}, {"date": "2026-04-14", "close": 1.59, "volume": 4899064.0}, {"date": "2026-04-15", "close": 1.65, "volume": 7324896.0}, {"date": "2026-04-16", "close": 1.65, "volume": 6029756.0}, {"date": "2026-04-17", "close": 1.63, "volume": 8763987.0}, {"date": "2026-04-20", "close": 1.71, "volume": 22763680.0}, {"date": "2026-04-21", "close": 1.7, "volume": 11424890.0}, {"date": "2026-04-22", "close": 1.81, "volume": 11505930.0}, {"date": "2026-04-23", "close": 1.73, "volume": 8779153.0}, {"date": "2026-04-24", "close": 1.7, "volume": 5979317.0}, {"date": "2026-04-27", "close": 1.77, "volume": 6749647.0}, {"date": "2026-04-28", "close": 1.72, "volume": 5663963.0}, {"date": "2026-04-29", "close": 1.68, "volume": 5487750.0}, {"date": "2026-04-30", "close": 1.79, "volume": 6431559.0}, {"date": "2026-05-01", "close": 1.79, "volume": 6359753.0}, {"date": "2026-05-04", "close": 1.77, "volume": 5343310.0}, {"date": "2026-05-05", "close": 1.76, "volume": 4761784.0}, {"date": "2026-05-06", "close": 1.85, "volume": 8618551.0}, {"date": "2026-05-07", "close": 1.82, "volume": 6949034.0}, {"date": "2026-05-08", "close": 1.74, "volume": 5439739.0}, {"date": "2026-05-11", "close": 1.82, "volume": 16289650.0}, {"date": "2026-05-12", "close": 1.94, "volume": 19659530.0}, {"date": "2026-05-13", "close": 1.87, "volume": 10493770.0}, {"date": "2026-05-14", "close": 1.83, "volume": 9123370.0}, {"date": "2026-05-15", "close": 1.66, "volume": 8863754.0}, {"date": "2026-05-18", "close": 1.58, "volume": 9233738.0}, {"date": "2026-05-19", "close": 1.5, "volume": 9826004.0}, {"date": "2026-05-20", "close": 1.47, "volume": 7993624.0}, {"date": "2026-05-21", "close": 1.53, "volume": 7469796.0}, {"date": "2026-05-22", "close": 1.55, "volume": 5615550.0}, {"date": "2026-05-26", "close": 1.63, "volume": 15392360.0}, {"date": "2026-05-27", "close": 1.63, "volume": 7239911.0}, {"date": "2026-05-28", "close": 1.62, "volume": 5632837.0}, {"date": "2026-05-29", "close": 1.62, "volume": 3875525.0}, {"date": "2026-06-01", "close": 1.71, "volume": 11409840.0}, {"date": "2026-06-02", "close": 2.1, "volume": 44409810.0}, {"date": "2026-06-03", "close": 1.93, "volume": 19485890.0}, {"date": "2026-06-04", "close": 1.93, "volume": 7809250.0}, {"date": "2026-06-05", "close": 1.62, "volume": 13381770.0}, {"date": "2026-06-08", "close": 1.63, "volume": 7572602.0}, {"date": "2026-06-09", "close": 1.54, "volume": 10746130.0}, {"date": "2026-06-10", "close": 1.47, "volume": 9374629.0}, {"date": "2026-06-11", "close": 1.57, "volume": 9415774.0}, {"date": "2026-06-12", "close": 1.57, "volume": 6022320.0}, {"date": "2026-06-15", "close": 1.7, "volume": 19247470.0}, {"date": "2026-06-16", "close": 1.64, "volume": 13569630.0}, {"date": "2026-06-17", "close": 1.55, "volume": 26559200.0}, {"date": "2026-06-18", "close": 1.5, "volume": 47106760.0}, {"date": "2026-06-22", "close": 1.43, "volume": 17162460.0}, {"date": "2026-06-23", "close": 1.41, "volume": 9281775.0}, {"date": "2026-06-24", "close": 1.35, "volume": 9611842.0}, {"date": "2026-06-25", "close": 1.3, "volume": 11872100.0}, {"date": "2026-06-26", "close": 1.35, "volume": 60269880.0}, {"date": "2026-06-29", "close": 1.32, "volume": 6579334.0}, {"date": "2026-06-30", "close": 1.36, "volume": 7174050.0}, {"date": "2026-07-01", "close": 1.35, "volume": 10341750.0}, {"date": "2026-07-02", "close": 1.35, "volume": 14373790.0}, {"date": "2026-07-06", "close": 1.4, "volume": 7227180.0}, {"date": "2026-07-07", "close": 1.29, "volume": 10105930.0}, {"date": "2026-07-08", "close": 1.3, "volume": 6494899.0}, {"date": "2026-07-09", "close": 1.33, "volume": 6576141.0}, {"date": "2026-07-10", "close": 1.32, "volume": 4125902.0}, {"date": "2026-07-13", "close": 1.28, "volume": 7233251.0}, {"date": "2026-07-14", "close": 1.34, "volume": 4989925.0}, {"date": "2026-07-15", "close": 1.32, "volume": 4548446.0}, {"date": "2026-07-16", "close": 1.25, "volume": 6118264.0}, {"date": "2026-07-17", "close": 1.23, "volume": 7444722.0}, {"date": "2026-07-20", "close": 1.21, "volume": 8803486.0}, {"date": "2026-07-21", "close": 1.32, "volume": 6454176.0}, {"date": "2026-07-22", "close": 1.3, "volume": 9480771.0}, {"date": "2026-07-23", "close": 1.29, "volume": 3708913.0}, {"date": "2026-07-24", "close": 1.22, "volume": 6751969.0}, {"date": "2026-07-27", "close": 1.23, "volume": 4777080.0}, {"date": "2026-07-28", "close": 1.21, "volume": 5923858.0}, {"date": "2026-07-29", "close": 1.18, "volume": 7291650.0}, {"date": "2026-07-30", "close": 1.25, "volume": 8476647.0}, {"date": "2026-07-31", "close": 1.22, "volume": 7212680.0}, {"date": "2026-08-03", "close": 1.26, "volume": 5587974.0}, {"date": "2026-08-04", "close": 1.3, "volume": 10580890.0}, {"date": "2026-08-05", "close": 1.3, "volume": 6268816.0}, {"date": "2026-08-06", "close": 1.31, "volume": 4690858.0}, {"date": "2026-08-07", "close": 1.4, "volume": 5584468.0}, {"date": "2026-08-10", "close": 1.42, "volume": 6043169.0}, {"date": "2026-08-11", "close": 1.39, "volume": 6763263.0}, {"date": "2026-08-12", "close": 1.35, "volume": 6090937.0}, {"date": "2026-08-13", "close": 1.34, "volume": 4344806.0}, {"date": "2026-08-14", "close": 1.35, "volume": 3155710.0}, {"date": "2026-08-17", "close": 1.36, "volume": 4175327.0}, {"date": "2026-08-18", "close": 1.34, "volume": 4181499.0}, {"date": "2026-08-19", "close": 1.4, "volume": 6663700.0}, {"date": "2026-08-20", "close": 1.33, "volume": 4243933.0}, {"date": "2026-08-21", "close": 1.42, "volume": 10586700.0}, {"date": "2026-08-24", "close": 1.43, "volume": 3481029.0}], "refreshing": true}