{"ticker": "VVA", "overview": {"name": "Viva Leisure Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VVA", "has_prices": true, "as_of": "2026-08-07", "last": 1.4, "prev_close": 1.42, "change": -0.020000000000000018, "change_pct": -0.014084507042253534, "session_volume": 130636.0, "vwap_5": 1.423094180520636, "vwap_20": 1.4611481978011374, "vwap_60": 1.5261478452100488, "vwap_250": 1.5655152502849692, "high_52w": 1.79, "low_52w": 1.38, "avg_volume_20": 96372.55, "sessions": 400, "market_cap": {"value": 154722376.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155568", "src": "ASX", "ticker": "VVA", "cik": "", "company": "Viva Leisure Limited", "company_raw": "Viva Leisure Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155568", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16848}, {"id": "ASX-03155565", "src": "ASX", "ticker": "VVA", "cik": "", "company": "Viva Leisure Limited", "company_raw": "Viva Leisure Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155565", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16848}, {"id": "ASX-03137189", "src": "ASX", "ticker": "VVA", "cik": "", "company": "Viva Leisure Limited", "company_raw": "Viva Leisure Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137189", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "ASX-03124544", "src": "ASX", "ticker": "VVA", "cik": "", "company": "Viva Leisure Limited", "company_raw": "Viva Leisure Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124544", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "ASX-03120860", "src": "ASX", "ticker": "VVA", "cik": "", "company": "Viva Leisure Limited", "company_raw": "Viva Leisure Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VVA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120860", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Harry Konstantinou", "notice_type": "3Y", "direct_shares": 411267.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151506-3A704667", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Bolger", "notice_type": "3Y", "direct_shares": 24278.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151509-3A704669", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133130-3A701295", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/vva", "needs_ocr": 0}], "directors": [{"name": "Louise Bolger", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "Harry Konstantinou", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "AGM - Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155280-3A705332"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151509-3A704669"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151506-3A704667"}, {"date": "2026-10-14", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - VVA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148141-3A704059"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141228-3A702765"}], "performance": {"ticker": "VVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-06-07", "close": 1.05624, "volume": 334134.0}, {"date": "2019-06-11", "close": 0.978, "volume": 162656.0}, {"date": "2019-06-12", "close": 0.96822, "volume": 5726.0}, {"date": "2019-06-13", "close": 0.978, "volume": 66840.0}, {"date": "2019-06-14", "close": 0.94866, "volume": 128110.0}, {"date": "2019-06-17", "close": 0.96822, "volume": 10772.0}, {"date": "2019-06-18", "close": 0.96822, "volume": 3088.0}, {"date": "2019-06-19", "close": 0.94866, "volume": 37032.0}, {"date": "2019-06-20", "close": 0.92421, "volume": 55331.0}, {"date": "2019-06-21", "close": 0.91932, "volume": 2029.0}, {"date": "2019-06-24", "close": 0.8802, "volume": 5711.0}, {"date": "2019-06-25", "close": 0.91932, "volume": 2632.0}, {"date": "2019-06-26", "close": 0.8802, "volume": 18469.0}, {"date": "2019-06-27", "close": 0.88998, "volume": 68489.0}, {"date": "2019-06-28", "close": 0.8802, "volume": 125435.0}, {"date": "2019-07-01", "close": 0.8802, "volume": 25745.0}, {"date": "2019-07-02", "close": 0.88998, "volume": 66827.0}, {"date": "2019-07-03", "close": 0.88998, "volume": 5362.0}, {"date": "2019-07-04", "close": 0.8802, "volume": 3453.0}, {"date": "2019-07-05", "close": 0.87042, "volume": 35144.0}, {"date": "2019-07-08", "close": 0.978, "volume": 24091.0}, {"date": "2019-07-09", "close": 0.9291, "volume": 49080.0}, {"date": "2019-07-10", "close": 0.9291, "volume": 7248.0}, {"date": "2019-07-11", "close": 0.90954, "volume": 31697.0}, {"date": "2019-07-12", "close": 0.89976, "volume": 14969.0}, {"date": "2019-07-15", "close": 0.8802, "volume": 124605.0}, {"date": "2019-07-16", "close": 0.8802, "volume": 76687.0}, {"date": "2019-07-17", "close": 0.8802, "volume": 97648.0}, {"date": "2019-07-18", "close": 0.8802, "volume": 1022.0}, {"date": "2019-07-19", "close": 0.87531, "volume": 40380.0}, {"date": "2019-07-22", "close": 0.87042, "volume": 25562.0}, {"date": "2019-07-23", "close": 0.8313, "volume": 1636.0}, {"date": "2019-07-24", "close": 0.8802, "volume": 555470.0}, {"date": "2019-07-25", "close": 1.04646, "volume": 73273.0}, {"date": "2019-07-26", "close": 1.10514, "volume": 571681.0}, {"date": "2019-07-29", "close": 1.14426, "volume": 47011.0}, {"date": "2019-07-30", "close": 1.15893, "volume": 92352.0}, {"date": "2019-07-31", "close": 1.16382, "volume": 85839.0}, {"date": "2019-08-01", "close": 1.1247, "volume": 47084.0}, {"date": "2019-08-02", "close": 1.10514, "volume": 4090.0}, {"date": "2019-08-05", "close": 1.09536, "volume": 5664.0}, {"date": "2019-08-06", "close": 1.08558, "volume": 161674.0}, {"date": "2019-08-07", "close": 1.08558, "volume": 1840.0}, {"date": "2019-08-08", "close": 1.14426, "volume": 62415.0}, {"date": "2019-08-09", "close": 1.13448, "volume": 511.0}, {"date": "2019-08-12", "close": 1.0758, "volume": 111569.0}, {"date": "2019-08-13", "close": 1.03668, "volume": 10823.0}, {"date": "2019-08-14", "close": 1.08558, "volume": 1022.0}, {"date": "2019-08-15", "close": 1.04157, "volume": 15123.0}, {"date": "2019-08-20", "close": 1.03668, "volume": 3067.0}, {"date": "2019-08-21", "close": 1.03668, "volume": 429.0}, {"date": "2019-08-22", "close": 1.11981, "volume": 44885.0}, {"date": "2019-08-23", "close": 1.13937, "volume": 3510.0}, {"date": "2019-08-26", "close": 1.11981, "volume": 20024.0}, {"date": "2019-08-27", "close": 1.11981, "volume": 45499.0}, {"date": "2019-08-28", "close": 1.25184, "volume": 227175.0}, {"date": "2019-08-29", "close": 1.28118, "volume": 42433.0}, {"date": "2019-08-30", "close": 1.34475, "volume": 39264.0}, {"date": "2019-09-02", "close": 1.48656, "volume": 78783.0}, {"date": "2019-09-03", "close": 1.467, "volume": 38321.0}, {"date": "2019-09-04", "close": 1.5648, "volume": 180100.0}, {"date": "2019-09-05", "close": 1.75062, "volume": 37106.0}, {"date": "2019-09-06", "close": 1.6626, "volume": 163144.0}, {"date": "2019-09-09", "close": 1.6626, "volume": 84361.0}, {"date": "2019-09-10", "close": 1.6626, "volume": 29504.0}, {"date": "2019-09-11", "close": 1.85331, "volume": 228187.0}, {"date": "2019-09-12", "close": 1.84842, "volume": 135497.0}, {"date": "2019-09-13", "close": 1.956, "volume": 107019.0}, {"date": "2019-09-16", "close": 1.92666, "volume": 84964.0}, {"date": "2019-09-17", "close": 1.956, "volume": 217560.0}, {"date": "2019-09-18", "close": 1.956, "volume": 38146.0}, {"date": "2019-09-19", "close": 1.956, "volume": 17650.0}, {"date": "2019-09-20", "close": 1.96578, "volume": 42700.0}, {"date": "2019-09-23", "close": 2.0538, "volume": 61633.0}, {"date": "2019-09-24", "close": 2.0538, "volume": 110225.0}, {"date": "2019-09-25", "close": 2.13204, "volume": 177814.0}, {"date": "2019-09-26", "close": 2.03424, "volume": 147831.0}, {"date": "2019-09-27", "close": 2.02446, "volume": 64450.0}, {"date": "2019-09-30", "close": 2.0538, "volume": 89370.0}, {"date": "2019-10-01", "close": 2.14182, "volume": 49862.0}, {"date": "2019-10-02", "close": 2.1027, "volume": 34623.0}, {"date": "2019-10-03", "close": 2.1027, "volume": 39045.0}, {"date": "2019-10-04", "close": 2.1027, "volume": 13435.0}, {"date": "2019-10-07", "close": 2.13204, "volume": 10146.0}, {"date": "2019-10-08", "close": 2.11248, "volume": 11883.0}, {"date": "2019-10-09", "close": 2.08314, "volume": 47144.0}, {"date": "2019-10-10", "close": 2.08314, "volume": 9426.0}, {"date": "2019-10-11", "close": 2.06358, "volume": 7226.0}, {"date": "2019-10-14", "close": 2.02446, "volume": 21259.0}, {"date": "2019-10-15", "close": 1.98534, "volume": 39911.0}, {"date": "2019-10-16", "close": 2.17116, "volume": 112507.0}, {"date": "2019-10-17", "close": 2.18094, "volume": 55042.0}, {"date": "2019-10-18", "close": 2.2494, "volume": 78340.0}, {"date": "2019-10-21", "close": 2.2983, "volume": 63067.0}, {"date": "2019-10-22", "close": 2.445, "volume": 122993.0}, {"date": "2019-10-23", "close": 2.3961, "volume": 43537.0}, {"date": "2019-10-24", "close": 2.4939, "volume": 87782.0}, {"date": "2019-10-25", "close": 2.5428, "volume": 89470.0}, {"date": "2019-10-28", "close": 2.4939, "volume": 211436.0}, {"date": "2019-10-29", "close": 2.5428, "volume": 45176.0}, {"date": "2019-10-30", "close": 2.52324, "volume": 45624.0}, {"date": "2019-10-31", "close": 2.48412, "volume": 33501.0}, {"date": "2019-11-01", "close": 2.3961, "volume": 58316.0}, {"date": "2019-11-04", "close": 2.3961, "volume": 6460.0}, {"date": "2019-11-05", "close": 2.48412, "volume": 14468.0}, {"date": "2019-11-06", "close": 2.48412, "volume": 8138.0}, {"date": "2019-11-07", "close": 2.53302, "volume": 24429.0}, {"date": "2019-11-08", "close": 2.5428, "volume": 64165.0}, {"date": "2019-11-11", "close": 2.5428, "volume": 35828.0}, {"date": "2019-11-12", "close": 2.6895, "volume": 114934.0}, {"date": "2019-11-13", "close": 2.6895, "volume": 56593.0}, {"date": "2019-11-14", "close": 2.934, "volume": 86756.0}, {"date": "2019-11-15", "close": 2.87532, "volume": 57596.0}, {"date": "2019-11-18", "close": 2.76774, "volume": 22821.0}, {"date": "2019-11-19", "close": 2.77752, "volume": 44431.0}, {"date": "2019-11-20", "close": 2.67972, "volume": 74935.0}, {"date": "2019-11-21", "close": 2.81664, "volume": 19842.0}, {"date": "2019-11-22", "close": 2.72862, "volume": 12599.0}, {"date": "2019-11-25", "close": 2.6406, "volume": 105036.0}, {"date": "2019-11-26", "close": 2.6895, "volume": 8142.0}, {"date": "2019-11-27", "close": 2.72862, "volume": 56541.0}, {"date": "2019-11-28", "close": 2.7384, "volume": 16805.0}, {"date": "2019-11-29", "close": 2.81664, "volume": 11192.0}, {"date": "2019-12-03", "close": 2.72862, "volume": 817581.0}, {"date": "2019-12-04", "close": 2.85576, "volume": 174868.0}, {"date": "2019-12-05", "close": 2.8362, "volume": 275288.0}, {"date": "2019-12-06", "close": 2.8362, "volume": 273766.0}, {"date": "2019-12-09", "close": 2.86554, "volume": 78825.0}, {"date": "2019-12-10", "close": 3.00246, "volume": 131300.0}, {"date": "2019-12-11", "close": 2.95356, "volume": 72134.0}, {"date": "2019-12-12", "close": 2.9829, "volume": 523631.0}, {"date": "2019-12-13", "close": 2.95356, "volume": 23222.0}, {"date": "2019-12-16", "close": 2.8851, "volume": 40824.0}, {"date": "2019-12-17", "close": 2.934, "volume": 36011.0}, {"date": "2019-12-18", "close": 2.87532, "volume": 28115.0}, {"date": "2019-12-19", "close": 2.7873, "volume": 324670.0}, {"date": "2019-12-20", "close": 2.8362, "volume": 45060.0}, {"date": "2019-12-23", "close": 2.7873, "volume": 94278.0}, {"date": "2019-12-24", "close": 2.80686, "volume": 9387.0}, {"date": "2019-12-27", "close": 2.7384, "volume": 28707.0}, {"date": "2019-12-30", "close": 2.71884, "volume": 46720.0}, {"date": "2019-12-31", "close": 2.6895, "volume": 69804.0}, {"date": "2020-01-02", "close": 2.70906, "volume": 12853.0}, {"date": "2020-01-03", "close": 2.71884, "volume": 49025.0}, {"date": "2020-01-06", "close": 2.6406, "volume": 41868.0}, {"date": "2020-01-07", "close": 2.66994, "volume": 2462.0}, {"date": "2020-01-08", "close": 2.61126, "volume": 20811.0}, {"date": "2020-01-09", "close": 2.6895, "volume": 30113.0}, {"date": "2020-01-10", "close": 2.62104, "volume": 37544.0}, {"date": "2020-01-13", "close": 2.70906, "volume": 14758.0}, {"date": "2020-01-14", "close": 2.7873, "volume": 47209.0}, {"date": "2020-01-15", "close": 2.92422, "volume": 28809.0}, {"date": "2020-01-16", "close": 2.91444, "volume": 30013.0}, {"date": "2020-01-17", "close": 2.86554, "volume": 10312.0}, {"date": "2020-01-20", "close": 2.80686, "volume": 175490.0}, {"date": "2020-01-21", "close": 2.82642, "volume": 40891.0}, {"date": "2020-01-22", "close": 2.7873, "volume": 204611.0}, {"date": "2020-01-23", "close": 2.7873, "volume": 20426.0}, {"date": "2020-01-24", "close": 2.7873, "volume": 10819.0}, {"date": "2020-01-28", "close": 2.7384, "volume": 38197.0}, {"date": "2020-01-29", "close": 2.7873, "volume": 27220.0}, {"date": "2020-01-30", "close": 2.79219, "volume": 16923.0}, {"date": "2020-01-31", "close": 2.80686, "volume": 20551.0}, {"date": "2020-02-03", "close": 2.82642, "volume": 24080.0}, {"date": "2020-02-04", "close": 2.84598, "volume": 24456.0}, {"date": "2020-02-05", "close": 2.84598, "volume": 13396.0}, {"date": "2020-02-06", "close": 2.90466, "volume": 4119.0}, {"date": "2020-02-07", "close": 2.77752, "volume": 32619.0}, {"date": "2020-02-10", "close": 2.7873, "volume": 25133.0}, {"date": "2020-02-11", "close": 2.81664, "volume": 2513.0}, {"date": "2020-02-12", "close": 2.82642, "volume": 22154.0}, {"date": "2020-02-13", "close": 2.79708, "volume": 16603.0}, {"date": "2020-02-14", "close": 2.79708, "volume": 38218.0}, {"date": "2020-02-17", "close": 2.85576, "volume": 58421.0}, {"date": "2020-02-18", "close": 2.82642, "volume": 17021.0}, {"date": "2020-02-19", "close": 2.79708, "volume": 1044531.0}, {"date": "2020-02-20", "close": 2.6895, "volume": 27681.0}, {"date": "2020-02-21", "close": 2.70906, "volume": 41667.0}, {"date": "2020-02-24", "close": 2.6406, "volume": 75275.0}, {"date": "2020-02-25", "close": 2.6406, "volume": 145421.0}, {"date": "2020-02-26", "close": 2.35698, "volume": 384720.0}, {"date": "2020-02-27", "close": 2.445, "volume": 158636.0}, {"date": "2020-02-28", "close": 2.3472, "volume": 74102.0}, {"date": "2020-03-02", "close": 2.2005, "volume": 79307.0}, {"date": "2020-03-03", "close": 2.25918, "volume": 62912.0}, {"date": "2020-03-04", "close": 2.2005, "volume": 31776.0}, {"date": "2020-03-05", "close": 2.37654, "volume": 19866.0}, {"date": "2020-03-06", "close": 2.2983, "volume": 1493.0}, {"date": "2020-03-09", "close": 1.96578, "volume": 29325.0}, {"date": "2020-03-10", "close": 1.96578, "volume": 61625.0}, {"date": "2020-03-11", "close": 1.92666, "volume": 21993.0}, {"date": "2020-03-12", "close": 1.62837, "volume": 53899.0}, {"date": "2020-03-13", "close": 1.40832, "volume": 84134.0}, {"date": "2020-03-16", "close": 1.0758, "volume": 45044.0}, {"date": "2020-03-17", "close": 0.91932, "volume": 90591.0}, {"date": "2020-03-18", "close": 0.89976, "volume": 26815.0}, {"date": "2020-03-19", "close": 0.8802, "volume": 39486.0}, {"date": "2020-03-20", "close": 0.89976, "volume": 39799.0}, {"date": "2020-03-25", "close": 0.70905, "volume": 198846.0}, {"date": "2020-03-26", "close": 0.86064, "volume": 121984.0}, {"date": "2020-03-27", "close": 0.978, "volume": 100134.0}, {"date": "2020-03-30", "close": 0.89487, "volume": 106755.0}, {"date": "2020-03-31", "close": 0.91932, "volume": 47200.0}, {"date": "2020-04-01", "close": 1.0269, "volume": 115681.0}, {"date": "2020-04-02", "close": 1.0758, "volume": 25767.0}, {"date": "2020-04-03", "close": 1.30074, "volume": 164650.0}, {"date": "2020-04-06", "close": 1.2714, "volume": 59657.0}, {"date": "2020-04-07", "close": 1.33986, "volume": 601247.0}, {"date": "2020-04-08", "close": 1.3203, "volume": 211429.0}, {"date": "2020-04-09", "close": 1.34964, "volume": 415545.0}, {"date": "2020-04-14", "close": 1.54524, "volume": 283242.0}, {"date": "2020-04-15", "close": 1.7115, "volume": 282870.0}, {"date": "2020-04-16", "close": 1.62348, "volume": 125724.0}, {"date": "2020-04-17", "close": 1.7115, "volume": 71999.0}, {"date": "2020-04-20", "close": 1.81908, "volume": 46698.0}, {"date": "2020-04-21", "close": 1.74084, "volume": 177397.0}, {"date": "2020-04-22", "close": 1.65771, "volume": 154316.0}, {"date": "2020-04-23", "close": 1.84842, "volume": 29265.0}, {"date": "2020-04-24", "close": 1.85331, "volume": 29677.0}, {"date": "2020-04-27", "close": 1.8582, "volume": 67037.0}, {"date": "2020-04-28", "close": 1.8582, "volume": 127429.0}, {"date": "2020-04-29", "close": 1.92177, "volume": 59456.0}, {"date": "2020-04-30", "close": 1.91688, "volume": 46721.0}, {"date": "2020-05-01", "close": 1.8582, "volume": 37291.0}, {"date": "2020-05-04", "close": 1.956, "volume": 115345.0}, {"date": "2020-05-05", "close": 2.02446, "volume": 60086.0}, {"date": "2020-05-06", "close": 2.0049, "volume": 88832.0}, {"date": "2020-05-07", "close": 1.92666, "volume": 107122.0}, {"date": "2020-05-08", "close": 1.95111, "volume": 94771.0}, {"date": "2020-05-11", "close": 1.98534, "volume": 74868.0}, {"date": "2020-05-12", "close": 1.956, "volume": 112020.0}, {"date": "2020-05-13", "close": 1.8582, "volume": 47656.0}, {"date": "2020-05-14", "close": 1.84842, "volume": 29500.0}, {"date": "2020-05-15", "close": 1.8582, "volume": 59576.0}, {"date": "2020-05-18", "close": 2.07336, "volume": 167273.0}, {"date": "2020-05-19", "close": 2.08314, "volume": 114292.0}, {"date": "2020-05-20", "close": 2.31786, "volume": 61225.0}, {"date": "2020-05-21", "close": 2.31786, "volume": 33570.0}, {"date": "2020-05-22", "close": 2.26896, "volume": 18452.0}, {"date": "2020-05-25", "close": 2.37654, "volume": 98302.0}, {"date": "2020-05-26", "close": 2.3961, "volume": 72150.0}, {"date": "2020-05-27", "close": 2.36676, "volume": 75253.0}, {"date": "2020-05-28", "close": 2.3472, "volume": 74748.0}, {"date": "2020-05-29", "close": 2.445, "volume": 50749.0}, {"date": "2020-06-01", "close": 2.2983, "volume": 84472.0}, {"date": "2020-06-02", "close": 2.55258, "volume": 149106.0}, {"date": "2020-06-03", "close": 2.5428, "volume": 69858.0}, {"date": "2020-06-05", "close": 2.6, "volume": 98702.0}, {"date": "2020-06-09", "close": 2.67, "volume": 1832808.0}, {"date": "2020-06-10", "close": 2.73, "volume": 45865.0}, {"date": "2020-06-11", "close": 2.61, "volume": 87080.0}, {"date": "2020-06-12", "close": 2.61, "volume": 114539.0}, {"date": "2020-06-15", "close": 2.4, "volume": 174669.0}, {"date": "2020-06-16", "close": 2.44, "volume": 201641.0}, {"date": "2020-06-17", "close": 2.4, "volume": 118530.0}, {"date": "2020-06-18", "close": 2.41, "volume": 38877.0}, {"date": "2020-06-19", "close": 2.34, "volume": 80092.0}, {"date": "2020-06-22", "close": 2.28, "volume": 269440.0}, {"date": "2020-06-23", "close": 2.35, "volume": 146274.0}, {"date": "2020-06-24", "close": 2.35, "volume": 69719.0}, {"date": "2020-06-25", "close": 2.45, "volume": 155717.0}, {"date": "2020-06-26", "close": 2.5, "volume": 42904.0}, {"date": "2020-06-29", "close": 2.49, "volume": 140894.0}, {"date": "2020-06-30", "close": 2.62, "volume": 441089.0}, {"date": "2020-07-01", "close": 2.58, "volume": 133325.0}, {"date": "2020-07-02", "close": 2.59, "volume": 31445.0}, {"date": "2020-07-03", "close": 2.55, "volume": 124273.0}, {"date": "2020-07-06", "close": 2.48, "volume": 16863.0}, {"date": "2020-07-07", "close": 2.35, "volume": 554414.0}, {"date": "2020-07-08", "close": 2.24, "volume": 65178.0}, {"date": "2020-07-09", "close": 2.28, "volume": 16541.0}, {"date": "2020-07-10", "close": 2.23, "volume": 40531.0}, {"date": "2020-07-13", "close": 2.14, "volume": 114864.0}, {"date": "2020-07-14", "close": 1.935, "volume": 93072.0}, {"date": "2020-07-15", "close": 2.1, "volume": 84853.0}, {"date": "2020-07-16", "close": 1.97, "volume": 55251.0}, {"date": "2020-07-17", "close": 2.06, "volume": 63519.0}, {"date": "2020-07-20", "close": 2.1, "volume": 50360.0}, {"date": "2020-07-21", "close": 2.34, "volume": 67726.0}, {"date": "2020-07-22", "close": 2.51, "volume": 287919.0}, {"date": "2020-07-23", "close": 2.43, "volume": 69006.0}, {"date": "2020-07-24", "close": 2.49, "volume": 85798.0}, {"date": "2020-07-27", "close": 2.4, "volume": 17472.0}, {"date": "2020-07-28", "close": 2.36, "volume": 44782.0}, {"date": "2020-07-29", "close": 2.34, "volume": 153326.0}, {"date": "2020-07-30", "close": 2.3, "volume": 178353.0}, {"date": "2020-07-31", "close": 2.25, "volume": 57317.0}, {"date": "2020-08-03", "close": 2.16, "volume": 25364.0}, {"date": "2020-08-04", "close": 2.17, "volume": 45277.0}, {"date": "2020-08-05", "close": 2.2, "volume": 23965.0}, {"date": "2020-08-06", "close": 2.19, "volume": 797.0}, {"date": "2020-08-07", "close": 2.19, "volume": 36230.0}, {"date": "2020-08-10", "close": 2.17, "volume": 49348.0}, {"date": "2020-08-11", "close": 2.24, "volume": 28652.0}, {"date": "2020-08-12", "close": 2.26, "volume": 63803.0}, {"date": "2020-08-13", "close": 2.27, "volume": 2572.0}, {"date": "2020-08-14", "close": 2.38, "volume": 18761.0}, {"date": "2020-08-17", "close": 2.38, "volume": 13258.0}, {"date": "2020-08-18", "close": 2.38, "volume": 769.0}, {"date": "2020-08-19", "close": 2.45, "volume": 41236.0}, {"date": "2020-08-20", "close": 2.5, "volume": 27109.0}, {"date": "2020-08-21", "close": 2.49, "volume": 32844.0}, {"date": "2020-08-24", "close": 2.48, "volume": 39966.0}, {"date": "2020-08-25", "close": 2.57, "volume": 35480.0}, {"date": "2020-08-26", "close": 2.82, "volume": 237574.0}, {"date": "2020-08-27", "close": 2.84, "volume": 67989.0}, {"date": "2020-08-28", "close": 2.78, "volume": 26633.0}, {"date": "2020-08-31", "close": 2.81, "volume": 44651.0}, {"date": "2020-09-01", "close": 2.7, "volume": 578550.0}, {"date": "2020-09-02", "close": 2.74, "volume": 18547.0}, {"date": "2020-09-03", "close": 2.71, "volume": 29300.0}, {"date": "2020-09-04", "close": 2.68, "volume": 151396.0}, {"date": "2020-09-07", "close": 2.7, "volume": 14895.0}, {"date": "2020-09-08", "close": 2.6, "volume": 94628.0}, {"date": "2020-09-09", "close": 2.55, "volume": 7134.0}, {"date": "2020-09-10", "close": 2.43, "volume": 15281.0}, {"date": "2020-09-11", "close": 2.43, "volume": 57310.0}, {"date": "2020-09-14", "close": 2.35, "volume": 52336.0}, {"date": "2020-09-15", "close": 2.43, "volume": 42637.0}, {"date": "2020-09-16", "close": 2.46, "volume": 150708.0}, {"date": "2020-09-17", "close": 2.45, "volume": 30865.0}, {"date": "2020-09-18", "close": 2.46, "volume": 14975.0}, {"date": "2020-09-21", "close": 2.4, "volume": 26416.0}, {"date": "2020-09-22", "close": 2.4, "volume": 41168.0}, {"date": "2020-09-23", "close": 2.35, "volume": 52065.0}, {"date": "2020-09-24", "close": 2.38, "volume": 14383.0}, {"date": "2020-09-25", "close": 2.39, "volume": 27862.0}, {"date": "2020-09-28", "close": 2.33, "volume": 45438.0}, {"date": "2020-09-29", "close": 2.285, "volume": 25446.0}, {"date": "2020-09-30", "close": 2.36, "volume": 442370.0}, {"date": "2020-10-01", "close": 2.35, "volume": 59493.0}, {"date": "2020-10-02", "close": 2.4, "volume": 1017541.0}, {"date": "2020-10-05", "close": 2.4, "volume": 2035.0}, {"date": "2020-10-06", "close": 2.45, "volume": 19559.0}, {"date": "2020-10-07", "close": 2.44, "volume": 28359.0}, {"date": "2020-10-08", "close": 2.47, "volume": 35738.0}, {"date": "2020-10-09", "close": 2.48, "volume": 22221.0}, {"date": "2020-10-12", "close": 2.58, "volume": 40557.0}, {"date": "2020-10-13", "close": 2.59, "volume": 63452.0}, {"date": "2020-10-14", "close": 2.59, "volume": 20804.0}, {"date": "2020-10-15", "close": 2.65, "volume": 36702.0}, {"date": "2020-10-16", "close": 2.75, "volume": 50436.0}, {"date": "2020-10-19", "close": 2.95, "volume": 95049.0}, {"date": "2020-10-20", "close": 2.96, "volume": 40553.0}, {"date": "2020-10-21", "close": 2.87, "volume": 30520.0}, {"date": "2020-10-22", "close": 2.9, "volume": 65718.0}, {"date": "2020-10-23", "close": 2.9, "volume": 9229.0}, {"date": "2020-10-26", "close": 2.76, "volume": 35171.0}, {"date": "2020-10-27", "close": 2.81, "volume": 99281.0}, {"date": "2020-10-28", "close": 2.85, "volume": 57003.0}, {"date": "2020-10-29", "close": 2.68, "volume": 26543.0}, {"date": "2020-10-30", "close": 2.76, "volume": 8692.0}, {"date": "2020-11-02", "close": 2.6, "volume": 20699.0}, {"date": "2020-11-03", "close": 2.69, "volume": 7296.0}, {"date": "2020-11-04", "close": 2.81, "volume": 37041.0}, {"date": "2020-11-05", "close": 2.67, "volume": 53059.0}, {"date": "2020-11-06", "close": 2.75, "volume": 117919.0}, {"date": "2020-11-09", "close": 2.68, "volume": 76861.0}, {"date": "2020-11-10", "close": 2.87, "volume": 90858.0}, {"date": "2020-11-11", "close": 2.98, "volume": 19231.0}, {"date": "2020-11-12", "close": 2.93, "volume": 137634.0}, {"date": "2020-11-13", "close": 2.85, "volume": 25431.0}, {"date": "2020-11-16", "close": 2.87, "volume": 1100.0}, {"date": "2020-11-17", "close": 2.82, "volume": 42470.0}, {"date": "2020-11-18", "close": 2.88, "volume": 46098.0}, {"date": "2020-11-19", "close": 2.93, "volume": 13266.0}, {"date": "2020-11-20", "close": 3.05, "volume": 703206.0}, {"date": "2020-11-23", "close": 3.23, "volume": 66695.0}, {"date": "2020-11-24", "close": 3.24, "volume": 26784.0}, {"date": "2020-11-25", "close": 3.24, "volume": 25220.0}, {"date": "2020-11-26", "close": 3.03, "volume": 32248.0}, {"date": "2020-11-30", "close": 3.23, "volume": 182197.0}, {"date": "2020-12-01", "close": 3.25, "volume": 234958.0}, {"date": "2020-12-02", "close": 3.3, "volume": 103159.0}, {"date": "2020-12-03", "close": 3.3, "volume": 48762.0}, {"date": "2020-12-04", "close": 3.17, "volume": 109803.0}, {"date": "2020-12-07", "close": 3.25, "volume": 167392.0}, {"date": "2020-12-08", "close": 3.4, "volume": 192051.0}, {"date": "2020-12-09", "close": 3.46, "volume": 94666.0}, {"date": "2020-12-10", "close": 3.45, "volume": 78980.0}, {"date": "2020-12-11", "close": 3.49, "volume": 121816.0}, {"date": "2020-12-14", "close": 3.5, "volume": 81632.0}, {"date": "2020-12-15", "close": 3.35, "volume": 104570.0}, {"date": "2020-12-16", "close": 3.39, "volume": 1743637.0}, {"date": "2020-12-17", "close": 3.5, "volume": 86585.0}, {"date": "2020-12-18", "close": 3.25, "volume": 96941.0}, {"date": "2020-12-21", "close": 3.12, "volume": 210280.0}, {"date": "2020-12-22", "close": 3.08, "volume": 162212.0}, {"date": "2020-12-23", "close": 3.1, "volume": 249660.0}, {"date": "2020-12-24", "close": 3.16, "volume": 60655.0}, {"date": "2020-12-29", "close": 3.25, "volume": 97501.0}, {"date": "2020-12-30", "close": 3.06, "volume": 108124.0}, {"date": "2020-12-31", "close": 2.94, "volume": 134456.0}, {"date": "2021-01-04", "close": 2.93, "volume": 78254.0}, {"date": "2021-01-05", "close": 2.95, "volume": 43499.0}, {"date": "2021-01-06", "close": 2.81, "volume": 72282.0}, {"date": "2021-01-07", "close": 2.88, "volume": 100844.0}, {"date": "2021-01-08", "close": 2.93, "volume": 103525.0}, {"date": "2021-01-11", "close": 2.85, "volume": 150175.0}, {"date": "2021-01-12", "close": 2.85, "volume": 196234.0}, {"date": "2021-01-13", "close": 2.78, "volume": 37967.0}, {"date": "2021-01-14", "close": 2.98, "volume": 38028.0}, {"date": "2021-01-15", "close": 2.9, "volume": 21035.0}, {"date": "2021-01-18", "close": 2.91, "volume": 42394.0}, {"date": "2021-01-19", "close": 2.89, "volume": 32745.0}, {"date": "2021-01-20", "close": 2.95, "volume": 57472.0}, {"date": "2021-01-21", "close": 2.92, "volume": 61087.0}, {"date": "2021-01-22", "close": 2.76, "volume": 102464.0}, {"date": "2021-01-25", "close": 2.8, "volume": 60772.0}, {"date": "2021-01-27", "close": 2.81, "volume": 53789.0}, {"date": "2021-01-28", "close": 2.67, "volume": 771860.0}, {"date": "2021-01-29", "close": 2.8, "volume": 44530.0}, {"date": "2021-02-01", "close": 2.76, "volume": 17515.0}, {"date": "2021-02-02", "close": 2.8, "volume": 25439.0}, {"date": "2021-02-03", "close": 2.77, "volume": 59360.0}, {"date": "2021-02-04", "close": 3.0, "volume": 140388.0}, {"date": "2021-02-05", "close": 3.05, "volume": 49303.0}, {"date": "2021-02-08", "close": 3.04, "volume": 36177.0}, {"date": "2021-02-09", "close": 3.3, "volume": 56720.0}, {"date": "2021-02-10", "close": 3.28, "volume": 25203.0}, {"date": "2021-02-11", "close": 3.06, "volume": 22725.0}, {"date": "2021-02-12", "close": 2.97, "volume": 46065.0}, {"date": "2021-02-15", "close": 3.0, "volume": 51715.0}, {"date": "2021-02-16", "close": 3.04, "volume": 41182.0}, {"date": "2021-02-17", "close": 3.08, "volume": 82210.0}, {"date": "2021-02-18", "close": 3.04, "volume": 9008.0}, {"date": "2021-02-19", "close": 2.98, "volume": 87457.0}, {"date": "2021-02-22", "close": 3.02, "volume": 16072.0}, {"date": "2021-02-23", "close": 3.02, "volume": 4953.0}, {"date": "2021-02-24", "close": 3.15, "volume": 28055.0}, {"date": "2021-02-25", "close": 3.0, "volume": 61856.0}, {"date": "2021-02-26", "close": 2.92, "volume": 47233.0}, {"date": "2021-03-01", "close": 2.9, "volume": 53937.0}, {"date": "2021-03-02", "close": 2.75, "volume": 51765.0}, {"date": "2021-03-03", "close": 2.73, "volume": 153765.0}, {"date": "2021-03-04", "close": 2.77, "volume": 6457.0}, {"date": "2021-03-05", "close": 2.59, "volume": 187276.0}, {"date": "2021-03-08", "close": 2.71, "volume": 166146.0}, {"date": "2021-03-09", "close": 2.6, "volume": 46322.0}, {"date": "2021-03-10", "close": 2.68, "volume": 26491.0}, {"date": "2021-03-11", "close": 2.71, "volume": 21051.0}, {"date": "2021-03-12", "close": 2.6, "volume": 24856.0}, {"date": "2021-03-15", "close": 2.6, "volume": 28628.0}, {"date": "2021-03-16", "close": 2.6, "volume": 29302.0}, {"date": "2021-03-17", "close": 2.63, "volume": 90574.0}, {"date": "2021-03-18", "close": 2.67, "volume": 50718.0}, {"date": "2021-03-19", "close": 2.65, "volume": 1886.0}, {"date": "2021-03-22", "close": 2.63, "volume": 21110.0}, {"date": "2021-03-23", "close": 2.63, "volume": 1569464.0}, {"date": "2021-03-24", "close": 2.73, "volume": 19887.0}, {"date": "2021-03-25", "close": 2.72, "volume": 28912.0}, {"date": "2021-03-26", "close": 2.75, "volume": 5257.0}, {"date": "2021-03-29", "close": 2.67, "volume": 19480.0}, {"date": "2021-03-30", "close": 2.75, "volume": 322675.0}, {"date": "2021-03-31", "close": 2.69, "volume": 19637.0}, {"date": "2021-04-01", "close": 2.63, "volume": 56073.0}, {"date": "2021-04-06", "close": 2.55, "volume": 42977.0}, {"date": "2021-04-07", "close": 2.48, "volume": 16996.0}, {"date": "2021-04-08", "close": 2.51, "volume": 16252.0}, {"date": "2021-04-09", "close": 2.54, "volume": 16206.0}, {"date": "2021-04-12", "close": 2.5, "volume": 57185.0}, {"date": "2021-04-13", "close": 2.51, "volume": 16437.0}, {"date": "2021-04-14", "close": 2.6, "volume": 307143.0}, {"date": "2021-04-15", "close": 2.67, "volume": 83605.0}, {"date": "2021-04-16", "close": 2.77, "volume": 13589.0}, {"date": "2021-04-19", "close": 2.6, "volume": 24611.0}, {"date": "2021-04-20", "close": 2.6, "volume": 55649.0}, {"date": "2021-04-21", "close": 2.7, "volume": 24638.0}, {"date": "2021-04-22", "close": 2.73, "volume": 13275.0}, {"date": "2021-04-23", "close": 2.65, "volume": 19258.0}, {"date": "2021-04-26", "close": 2.68, "volume": 20665.0}, {"date": "2021-04-27", "close": 2.68, "volume": 21978.0}, {"date": "2021-04-28", "close": 2.62, "volume": 9975.0}, {"date": "2021-04-29", "close": 2.6, "volume": 91340.0}, {"date": "2021-04-30", "close": 2.51, "volume": 95729.0}, {"date": "2021-05-03", "close": 2.6, "volume": 117553.0}, {"date": "2021-05-04", "close": 2.6, "volume": 2309.0}, {"date": "2021-05-05", "close": 2.51, "volume": 20667.0}, {"date": "2021-05-06", "close": 2.47, "volume": 30181.0}, {"date": "2021-05-07", "close": 2.35, "volume": 11163.0}, {"date": "2021-05-10", "close": 2.37, "volume": 30973.0}, {"date": "2021-05-11", "close": 2.3, "volume": 11049.0}, {"date": "2021-05-12", "close": 2.35, "volume": 26130.0}, {"date": "2021-05-13", "close": 2.21, "volume": 709267.0}, {"date": "2021-05-14", "close": 2.1, "volume": 17786.0}, {"date": "2021-05-17", "close": 1.91, "volume": 547935.0}, {"date": "2021-05-18", "close": 1.95, "volume": 89430.0}, {"date": "2021-05-19", "close": 1.92, "volume": 45127.0}, {"date": "2021-05-20", "close": 1.91, "volume": 95235.0}, {"date": "2021-05-21", "close": 1.92, "volume": 102573.0}, {"date": "2021-05-24", "close": 1.93, "volume": 43394.0}, {"date": "2021-05-25", "close": 1.93, "volume": 524558.0}, {"date": "2021-05-26", "close": 2.05, "volume": 46712.0}, {"date": "2021-05-27", "close": 2.18, "volume": 38971.0}, {"date": "2021-05-28", "close": 2.15, "volume": 14249.0}, {"date": "2021-05-31", "close": 2.17, "volume": 6206.0}, {"date": "2021-06-01", "close": 2.09, "volume": 956419.0}, {"date": "2021-06-02", "close": 2.05, "volume": 26239.0}, {"date": "2021-06-03", "close": 2.01, "volume": 3193767.0}, {"date": "2021-06-04", "close": 1.9, "volume": 59854.0}, {"date": "2021-06-07", "close": 1.935, "volume": 51288.0}, {"date": "2021-06-08", "close": 1.955, "volume": 56957.0}, {"date": "2021-06-09", "close": 1.89, "volume": 2082559.0}, {"date": "2021-06-10", "close": 1.88, "volume": 40219.0}, {"date": "2021-06-11", "close": 1.915, "volume": 185589.0}, {"date": "2021-06-15", "close": 1.85, "volume": 27953.0}, {"date": "2021-06-16", "close": 1.81, "volume": 39596.0}, {"date": "2021-06-17", "close": 1.8, "volume": 79463.0}, {"date": "2021-06-18", "close": 1.81, "volume": 27189.0}, {"date": "2021-06-21", "close": 1.72, "volume": 54796.0}, {"date": "2021-06-22", "close": 1.695, "volume": 99999.0}, {"date": "2021-06-23", "close": 1.59, "volume": 1021536.0}, {"date": "2021-06-24", "close": 1.59, "volume": 123658.0}, {"date": "2021-06-25", "close": 1.68, "volume": 277435.0}, {"date": "2021-06-28", "close": 1.7, "volume": 230592.0}, {"date": "2021-06-29", "close": 1.72, "volume": 87512.0}, {"date": "2021-06-30", "close": 1.64, "volume": 323294.0}, {"date": "2021-07-01", "close": 1.67, "volume": 89139.0}, {"date": "2021-07-02", "close": 1.72, "volume": 60282.0}, {"date": "2021-07-05", "close": 1.74, "volume": 21406.0}, {"date": "2021-07-06", "close": 1.705, "volume": 2920939.0}, {"date": "2021-07-07", "close": 1.71, "volume": 32110.0}, {"date": "2021-07-08", "close": 1.805, "volume": 52783.0}, {"date": "2021-07-09", "close": 1.76, "volume": 60462.0}, {"date": "2021-07-12", "close": 1.815, "volume": 54025.0}, {"date": "2021-07-13", "close": 1.875, "volume": 44098.0}, {"date": "2021-07-14", "close": 1.8, "volume": 26036.0}, {"date": "2021-07-15", "close": 1.78, "volume": 43067.0}, {"date": "2021-07-16", "close": 1.9, "volume": 68896.0}, {"date": "2021-07-19", "close": 1.855, "volume": 83234.0}, {"date": "2021-07-20", "close": 1.805, "volume": 74096.0}, {"date": "2021-07-21", "close": 1.8, "volume": 21994.0}, {"date": "2021-07-22", "close": 1.8, "volume": 72488.0}, {"date": "2021-07-23", "close": 1.85, "volume": 141163.0}, {"date": "2021-07-26", "close": 1.875, "volume": 30082.0}, {"date": "2021-07-27", "close": 1.83, "volume": 111280.0}, {"date": "2021-07-28", "close": 1.805, "volume": 30344.0}, {"date": "2021-07-29", "close": 1.76, "volume": 12745.0}, {"date": "2021-07-30", "close": 1.745, "volume": 24250.0}, {"date": "2021-08-02", "close": 1.64, "volume": 61235.0}, {"date": "2021-08-03", "close": 1.715, "volume": 6288.0}, {"date": "2021-08-04", "close": 1.65, "volume": 3098401.0}, {"date": "2021-08-05", "close": 1.7, "volume": 58265.0}, {"date": "2021-08-06", "close": 1.665, "volume": 12368.0}, {"date": "2021-08-09", "close": 1.695, "volume": 55410.0}, {"date": "2021-08-10", "close": 1.69, "volume": 63504.0}, {"date": "2021-08-11", "close": 1.675, "volume": 23873.0}, {"date": "2021-08-12", "close": 1.61, "volume": 97442.0}, {"date": "2021-08-13", "close": 1.705, "volume": 107720.0}, {"date": "2021-08-16", "close": 1.68, "volume": 127616.0}, {"date": "2021-08-17", "close": 1.695, "volume": 43988.0}, {"date": "2021-08-18", "close": 1.61, "volume": 1459706.0}, {"date": "2021-08-19", "close": 1.68, "volume": 86379.0}, {"date": "2021-08-20", "close": 1.72, "volume": 23244.0}, {"date": "2021-08-23", "close": 1.68, "volume": 168742.0}, {"date": "2021-08-24", "close": 1.71, "volume": 256275.0}, {"date": "2021-08-26", "close": 1.59, "volume": 1490487.0}, {"date": "2021-08-27", "close": 1.575, "volume": 957010.0}, {"date": "2021-08-30", "close": 1.56, "volume": 177678.0}, {"date": "2021-08-31", "close": 1.57, "volume": 74696.0}, {"date": "2021-09-01", "close": 1.585, "volume": 167364.0}, {"date": "2021-09-02", "close": 1.545, "volume": 131711.0}, {"date": "2021-09-03", "close": 1.55, "volume": 193947.0}, {"date": "2021-09-06", "close": 1.57, "volume": 391997.0}, {"date": "2021-09-07", "close": 1.58, "volume": 218882.0}, {"date": "2021-09-08", "close": 1.575, "volume": 58928.0}, {"date": "2021-09-09", "close": 1.64, "volume": 500062.0}, {"date": "2021-09-10", "close": 2.02, "volume": 598004.0}, {"date": "2021-09-13", "close": 2.19, "volume": 390987.0}, {"date": "2021-09-14", "close": 2.15, "volume": 254638.0}, {"date": "2021-09-15", "close": 2.25, "volume": 91706.0}, {"date": "2021-09-16", "close": 2.17, "volume": 240015.0}, {"date": "2021-09-17", "close": 2.19, "volume": 126169.0}, {"date": "2021-09-20", "close": 2.24, "volume": 117672.0}, {"date": "2021-09-21", "close": 2.27, "volume": 109899.0}, {"date": "2021-09-22", "close": 2.4, "volume": 110795.0}, {"date": "2021-09-23", "close": 2.39, "volume": 113441.0}, {"date": "2021-09-24", "close": 2.3, "volume": 141031.0}, {"date": "2021-09-27", "close": 2.33, "volume": 111181.0}, {"date": "2021-09-28", "close": 2.4, "volume": 101004.0}, {"date": "2021-09-29", "close": 2.3, "volume": 134069.0}, {"date": "2021-09-30", "close": 2.34, "volume": 75243.0}, {"date": "2021-10-01", "close": 2.27, "volume": 77360.0}, {"date": "2021-10-04", "close": 2.27, "volume": 81987.0}, {"date": "2021-10-05", "close": 2.31, "volume": 146014.0}, {"date": "2021-10-06", "close": 2.31, "volume": 63139.0}, {"date": "2021-10-07", "close": 2.29, "volume": 22205.0}, {"date": "2021-10-08", "close": 2.28, "volume": 165545.0}, {"date": "2021-10-11", "close": 2.35, "volume": 223875.0}, {"date": "2021-10-12", "close": 2.42, "volume": 233081.0}, {"date": "2021-10-13", "close": 2.22, "volume": 206703.0}, {"date": "2021-10-14", "close": 2.39, "volume": 111829.0}, {"date": "2021-10-15", "close": 2.45, "volume": 53090.0}, {"date": "2021-10-18", "close": 2.37, "volume": 74632.0}, {"date": "2021-10-19", "close": 2.3, "volume": 94918.0}, {"date": "2021-10-20", "close": 2.26, "volume": 52723.0}, {"date": "2021-10-21", "close": 2.28, "volume": 94712.0}, {"date": "2021-10-22", "close": 2.26, "volume": 37026.0}, {"date": "2021-10-25", "close": 2.27, "volume": 53164.0}, {"date": "2021-10-26", "close": 2.3, "volume": 60217.0}, {"date": "2021-10-27", "close": 2.3, "volume": 39794.0}, {"date": "2021-10-28", "close": 2.4, "volume": 192585.0}, {"date": "2021-10-29", "close": 2.28, "volume": 60781.0}, {"date": "2021-11-01", "close": 2.27, "volume": 45712.0}, {"date": "2021-11-02", "close": 2.33, "volume": 89928.0}, {"date": "2021-11-03", "close": 2.32, "volume": 18198.0}, {"date": "2021-11-04", "close": 2.25, "volume": 76091.0}, {"date": "2021-11-05", "close": 2.29, "volume": 13231.0}, {"date": "2021-11-08", "close": 2.34, "volume": 58910.0}, {"date": "2021-11-09", "close": 2.3, "volume": 50918.0}, {"date": "2021-11-10", "close": 2.31, "volume": 33172.0}, {"date": "2021-11-11", "close": 2.25, "volume": 18880.0}, {"date": "2021-11-12", "close": 2.26, "volume": 10181.0}, {"date": "2021-11-15", "close": 2.31, "volume": 15729.0}, {"date": "2021-11-16", "close": 2.35, "volume": 37793.0}, {"date": "2021-11-17", "close": 2.34, "volume": 16968.0}, {"date": "2021-11-18", "close": 2.33, "volume": 10362.0}, {"date": "2021-11-19", "close": 2.38, "volume": 32787.0}, {"date": "2021-11-22", "close": 2.35, "volume": 31028.0}, {"date": "2021-11-23", "close": 2.32, "volume": 59637.0}, {"date": "2021-11-24", "close": 2.3, "volume": 47076.0}, {"date": "2021-11-25", "close": 2.3, "volume": 16028.0}, {"date": "2021-11-26", "close": 2.3, "volume": 66558.0}, {"date": "2021-11-29", "close": 2.26, "volume": 93867.0}, {"date": "2021-11-30", "close": 2.3, "volume": 98113.0}, {"date": "2021-12-01", "close": 2.34, "volume": 76816.0}, {"date": "2021-12-02", "close": 2.26, "volume": 39079.0}, {"date": "2021-12-03", "close": 2.26, "volume": 13716.0}, {"date": "2021-12-06", "close": 2.28, "volume": 21626.0}, {"date": "2021-12-07", "close": 2.26, "volume": 10704.0}, {"date": "2021-12-08", "close": 2.26, "volume": 8874.0}, {"date": "2021-12-09", "close": 2.28, "volume": 401589.0}, {"date": "2021-12-10", "close": 2.3, "volume": 15783.0}, {"date": "2021-12-13", "close": 2.32, "volume": 9245.0}, {"date": "2021-12-14", "close": 2.27, "volume": 4225.0}, {"date": "2021-12-15", "close": 2.27, "volume": 41981.0}, {"date": "2021-12-16", "close": 2.23, "volume": 1485.0}, {"date": "2021-12-17", "close": 2.21, "volume": 2981.0}, {"date": "2021-12-20", "close": 2.16, "volume": 45741.0}, {"date": "2021-12-21", "close": 2.16, "volume": 38829.0}, {"date": "2021-12-22", "close": 2.08, "volume": 25859.0}, {"date": "2021-12-23", "close": 2.0, "volume": 20167.0}, {"date": "2021-12-24", "close": 2.1, "volume": 14750.0}, {"date": "2021-12-29", "close": 2.03, "volume": 40872.0}, {"date": "2021-12-30", "close": 2.14, "volume": 6626.0}, {"date": "2021-12-31", "close": 2.2, "volume": 18244.0}, {"date": "2022-01-04", "close": 2.19, "volume": 3728.0}, {"date": "2022-01-05", "close": 2.15, "volume": 13042.0}, {"date": "2022-01-06", "close": 2.06, "volume": 13504.0}, {"date": "2022-01-07", "close": 2.06, "volume": 5076.0}, {"date": "2022-01-10", "close": 2.07, "volume": 10708.0}, {"date": "2022-01-11", "close": 2.15, "volume": 584.0}, {"date": "2022-01-12", "close": 2.08, "volume": 8179.0}, {"date": "2022-01-13", "close": 2.12, "volume": 28534.0}, {"date": "2022-01-14", "close": 2.12, "volume": 101623.0}, {"date": "2022-01-17", "close": 2.16, "volume": 137106.0}, {"date": "2022-01-18", "close": 2.08, "volume": 146604.0}, {"date": "2022-01-19", "close": 2.11, "volume": 90037.0}, {"date": "2022-01-20", "close": 2.02, "volume": 31297.0}, {"date": "2022-01-21", "close": 2.0, "volume": 40541.0}, {"date": "2022-01-24", "close": 1.93, "volume": 84225.0}, {"date": "2022-01-25", "close": 2.0, "volume": 56629.0}, {"date": "2022-01-27", "close": 1.97, "volume": 65542.0}, {"date": "2022-01-28", "close": 1.905, "volume": 17268.0}, {"date": "2022-01-31", "close": 1.925, "volume": 168127.0}, {"date": "2022-02-01", "close": 2.0, "volume": 30607.0}, {"date": "2022-02-02", "close": 1.98, "volume": 38932.0}, {"date": "2022-02-03", "close": 1.91, "volume": 6156.0}, {"date": "2022-02-04", "close": 1.86, "volume": 9157.0}, {"date": "2022-02-07", "close": 1.94, "volume": 10611.0}, {"date": "2022-02-08", "close": 1.9, "volume": 69568.0}, {"date": "2022-02-09", "close": 1.91, "volume": 3523.0}, {"date": "2022-02-10", "close": 1.96, "volume": 121696.0}, {"date": "2022-02-11", "close": 1.955, "volume": 90786.0}, {"date": "2022-02-14", "close": 1.94, "volume": 40502.0}, {"date": "2022-02-15", "close": 1.9, "volume": 31929.0}, {"date": "2022-02-16", "close": 1.9, "volume": 15701.0}, {"date": "2022-02-17", "close": 1.92, "volume": 17718.0}, {"date": "2022-02-18", "close": 1.925, "volume": 18297.0}, {"date": "2022-02-21", "close": 1.95, "volume": 19825.0}, {"date": "2022-02-22", "close": 1.935, "volume": 30290.0}, {"date": "2022-02-23", "close": 1.94, "volume": 10587.0}, {"date": "2022-02-24", "close": 1.9, "volume": 36609.0}, {"date": "2022-02-25", "close": 1.855, "volume": 13663.0}, {"date": "2022-02-28", "close": 1.82, "volume": 43015.0}, {"date": "2022-03-01", "close": 1.82, "volume": 2150.0}, {"date": "2022-03-02", "close": 1.79, "volume": 139232.0}, {"date": "2022-03-03", "close": 1.755, "volume": 50426.0}, {"date": "2022-03-04", "close": 1.74, "volume": 50061.0}, {"date": "2022-03-07", "close": 1.745, "volume": 14520.0}, {"date": "2022-03-08", "close": 1.75, "volume": 3302.0}, {"date": "2022-03-09", "close": 1.74, "volume": 27378.0}, {"date": "2022-03-10", "close": 1.8, "volume": 28464.0}, {"date": "2022-03-11", "close": 1.735, "volume": 564.0}, {"date": "2022-03-14", "close": 1.745, "volume": 10715.0}, {"date": "2022-03-15", "close": 1.725, "volume": 29370.0}, {"date": "2022-03-16", "close": 1.725, "volume": 4714.0}, {"date": "2022-03-17", "close": 1.65, "volume": 1578.0}, {"date": "2022-03-18", "close": 1.645, "volume": 17991.0}, {"date": "2022-03-21", "close": 1.645, "volume": 16311.0}, {"date": "2022-03-22", "close": 1.63, "volume": 22221.0}, {"date": "2022-03-23", "close": 1.7, "volume": 297919.0}, {"date": "2022-03-24", "close": 1.685, "volume": 25365.0}, {"date": "2022-03-25", "close": 1.84, "volume": 29137.0}, {"date": "2022-03-28", "close": 1.84, "volume": 2975.0}, {"date": "2022-03-29", "close": 1.84, "volume": 7886.0}, {"date": "2022-03-30", "close": 1.84, "volume": 1815.0}, {"date": "2022-03-31", "close": 1.76, "volume": 1294189.0}, {"date": "2022-04-01", "close": 1.725, "volume": 30395.0}, {"date": "2022-04-04", "close": 1.7, "volume": 122906.0}, {"date": "2022-04-05", "close": 1.71, "volume": 12374.0}, {"date": "2022-04-06", "close": 1.69, "volume": 30840.0}, {"date": "2022-04-07", "close": 1.695, "volume": 13114.0}, {"date": "2022-04-08", "close": 1.7, "volume": 2416.0}, {"date": "2022-04-11", "close": 1.7, "volume": 14734.0}, {"date": "2022-04-12", "close": 1.67, "volume": 21447.0}, {"date": "2022-04-13", "close": 1.63, "volume": 21161.0}, {"date": "2022-04-14", "close": 1.7, "volume": 11095.0}, {"date": "2022-04-19", "close": 1.655, "volume": 2332.0}, {"date": "2022-04-20", "close": 1.66, "volume": 6353.0}, {"date": "2022-04-21", "close": 1.665, "volume": 15995.0}, {"date": "2022-04-22", "close": 1.65, "volume": 1995.0}, {"date": "2022-04-26", "close": 1.61, "volume": 28291.0}, {"date": "2022-04-27", "close": 1.6, "volume": 26505.0}, {"date": "2022-04-28", "close": 1.645, "volume": 7858.0}, {"date": "2022-04-29", "close": 1.635, "volume": 2482.0}, {"date": "2022-05-02", "close": 1.585, "volume": 14492.0}, {"date": "2022-05-03", "close": 1.565, "volume": 42461.0}, {"date": "2022-05-04", "close": 1.58, "volume": 846.0}, {"date": "2022-05-05", "close": 1.48, "volume": 338428.0}, {"date": "2022-05-06", "close": 1.5, "volume": 22510.0}, {"date": "2022-05-09", "close": 1.555, "volume": 10617.0}, {"date": "2022-05-10", "close": 1.47, "volume": 12650.0}, {"date": "2022-05-11", "close": 1.5, "volume": 48318.0}, {"date": "2022-05-12", "close": 1.485, "volume": 10453.0}, {"date": "2022-05-16", "close": 1.54, "volume": 5889.0}, {"date": "2022-05-17", "close": 1.51, "volume": 30237.0}, {"date": "2022-05-18", "close": 1.505, "volume": 13227.0}, {"date": "2022-05-19", "close": 1.55, "volume": 26119.0}, {"date": "2022-05-20", "close": 1.55, "volume": 7032.0}, {"date": "2022-05-23", "close": 1.6, "volume": 13615.0}, {"date": "2022-05-24", "close": 1.65, "volume": 14285.0}, {"date": "2022-05-25", "close": 1.62, "volume": 2424452.0}, {"date": "2022-05-26", "close": 1.57, "volume": 13081.0}, {"date": "2022-05-27", "close": 1.57, "volume": 19962.0}, {"date": "2022-05-30", "close": 1.57, "volume": 4649.0}, {"date": "2022-05-31", "close": 1.66, "volume": 31150.0}, {"date": "2022-06-02", "close": 1.6, "volume": 30654.0}, {"date": "2022-06-03", "close": 1.555, "volume": 8438.0}, {"date": "2022-06-06", "close": 1.505, "volume": 156183.0}, {"date": "2022-06-07", "close": 1.495, "volume": 54029.0}, {"date": "2022-06-08", "close": 1.5, "volume": 32267.0}, {"date": "2022-06-09", "close": 1.4, "volume": 31864.0}, {"date": "2022-06-10", "close": 1.44, "volume": 25840.0}, {"date": "2022-06-14", "close": 1.34, "volume": 232321.0}, {"date": "2022-06-15", "close": 1.285, "volume": 167517.0}, {"date": "2022-06-16", "close": 1.255, "volume": 48422.0}, {"date": "2022-06-17", "close": 1.265, "volume": 20047.0}, {"date": "2022-06-20", "close": 1.185, "volume": 54139.0}, {"date": "2022-06-21", "close": 1.285, "volume": 18189.0}, {"date": "2022-06-22", "close": 1.22, "volume": 42617.0}, {"date": "2022-06-23", "close": 1.265, "volume": 3299.0}, {"date": "2022-06-24", "close": 1.29, "volume": 12979.0}, {"date": "2022-06-27", "close": 1.175, "volume": 288069.0}, {"date": "2022-06-28", "close": 1.16, "volume": 66198.0}, {"date": "2022-06-29", "close": 1.185, "volume": 20019.0}, {"date": "2022-06-30", "close": 1.155, "volume": 12114.0}, {"date": "2022-07-01", "close": 1.15, "volume": 4508.0}, {"date": "2022-07-04", "close": 1.19, "volume": 211294.0}, {"date": "2022-07-05", "close": 1.29, "volume": 4684.0}, {"date": "2022-07-07", "close": 1.25, "volume": 1287.0}, {"date": "2022-07-08", "close": 1.2, "volume": 417.0}, {"date": "2022-07-11", "close": 1.105, "volume": 36178.0}, {"date": "2022-07-12", "close": 1.14, "volume": 8658.0}, {"date": "2022-07-13", "close": 1.16, "volume": 16304.0}, {"date": "2022-07-14", "close": 1.16, "volume": 163.0}, {"date": "2022-07-15", "close": 1.16, "volume": 267.0}, {"date": "2022-07-18", "close": 1.16, "volume": 2294.0}, {"date": "2022-07-19", "close": 1.16, "volume": 7028.0}, {"date": "2022-07-20", "close": 1.165, "volume": 9133.0}, {"date": "2022-07-21", "close": 1.18, "volume": 26677.0}, {"date": "2022-07-22", "close": 1.18, "volume": 320035.0}, {"date": "2022-07-25", "close": 1.165, "volume": 31849.0}, {"date": "2022-07-26", "close": 1.15, "volume": 21016.0}, {"date": "2022-07-27", "close": 1.16, "volume": 28906.0}, {"date": "2022-07-28", "close": 1.16, "volume": 118107.0}, {"date": "2022-07-29", "close": 1.16, "volume": 34732.0}, {"date": "2022-08-01", "close": 1.16, "volume": 1130.0}, {"date": "2022-08-02", "close": 1.16, "volume": 1442.0}, {"date": "2022-08-03", "close": 1.115, "volume": 9831.0}, {"date": "2022-08-04", "close": 1.16, "volume": 37133.0}, {"date": "2022-08-05", "close": 1.15, "volume": 26856.0}, {"date": "2022-08-08", "close": 1.15, "volume": 71200.0}, {"date": "2022-08-09", "close": 1.125, "volume": 410.0}, {"date": "2022-08-10", "close": 1.155, "volume": 39594.0}, {"date": "2022-08-11", "close": 1.175, "volume": 407166.0}, {"date": "2022-08-12", "close": 1.18, "volume": 11024.0}, {"date": "2022-08-15", "close": 1.185, "volume": 14293.0}, {"date": "2022-08-16", "close": 1.21, "volume": 66480.0}, {"date": "2022-08-17", "close": 1.27, "volume": 30644.0}, {"date": "2022-08-18", "close": 1.2, "volume": 14512.0}, {"date": "2022-08-19", "close": 1.2, "volume": 19226.0}, {"date": "2022-08-22", "close": 1.235, "volume": 62289.0}, {"date": "2022-08-23", "close": 1.24, "volume": 54133.0}, {"date": "2022-08-24", "close": 1.25, "volume": 44040.0}, {"date": "2022-08-25", "close": 1.24, "volume": 252492.0}, {"date": "2022-08-26", "close": 1.225, "volume": 122285.0}, {"date": "2022-08-29", "close": 1.2275, "volume": 201848.0}, {"date": "2022-08-30", "close": 1.19, "volume": 5999.0}, {"date": "2022-08-31", "close": 1.22, "volume": 33766.0}, {"date": "2022-09-01", "close": 1.21, "volume": 16445.0}, {"date": "2022-09-02", "close": 1.21, "volume": 8264.0}, {"date": "2022-09-05", "close": 1.21, "volume": 7627.0}, {"date": "2022-09-06", "close": 1.185, "volume": 27853.0}, {"date": "2022-09-07", "close": 1.175, "volume": 48111.0}, {"date": "2022-09-08", "close": 1.175, "volume": 55550.0}, {"date": "2022-09-09", "close": 1.17, "volume": 268860.0}, {"date": "2022-09-12", "close": 1.2, "volume": 5621.0}, {"date": "2022-09-13", "close": 1.17, "volume": 3123.0}, {"date": "2022-09-14", "close": 1.17, "volume": 9141.0}, {"date": "2022-09-15", "close": 1.17, "volume": 2374.0}, {"date": "2022-09-16", "close": 1.17, "volume": 20663.0}, {"date": "2022-09-19", "close": 1.14, "volume": 50507.0}, {"date": "2022-09-20", "close": 1.115, "volume": 27338.0}, {"date": "2022-09-21", "close": 1.125, "volume": 455.0}, {"date": "2022-09-26", "close": 1.15, "volume": 500.0}, {"date": "2022-09-27", "close": 1.195, "volume": 1971.0}, {"date": "2022-09-28", "close": 1.16, "volume": 1428.0}, {"date": "2022-09-29", "close": 1.13, "volume": 24027.0}, {"date": "2022-09-30", "close": 1.13, "volume": 12309.0}, {"date": "2022-10-04", "close": 1.135, "volume": 7500.0}, {"date": "2022-10-05", "close": 1.13, "volume": 32280.0}, {"date": "2022-10-06", "close": 1.105, "volume": 32378.0}, {"date": "2022-10-07", "close": 1.08, "volume": 65262.0}, {"date": "2022-10-10", "close": 1.08, "volume": 183435.0}, {"date": "2022-10-11", "close": 1.13, "volume": 3095129.0}, {"date": "2022-10-12", "close": 1.13, "volume": 144378.0}, {"date": "2022-10-13", "close": 1.15, "volume": 41034.0}, {"date": "2022-10-14", "close": 1.185, "volume": 225001.0}, {"date": "2022-10-17", "close": 1.14, "volume": 2272.0}, {"date": "2022-10-18", "close": 1.16, "volume": 3014999.0}, {"date": "2022-10-19", "close": 1.16, "volume": 4578.0}, {"date": "2022-10-20", "close": 1.16, "volume": 110482.0}, {"date": "2022-10-21", "close": 1.175, "volume": 49698.0}, {"date": "2022-10-24", "close": 1.23, "volume": 46827.0}, {"date": "2022-10-25", "close": 1.175, "volume": 1914.0}, {"date": "2022-10-26", "close": 1.16, "volume": 7707.0}, {"date": "2022-10-27", "close": 1.17, "volume": 515.0}, {"date": "2022-10-28", "close": 1.185, "volume": 120088.0}, {"date": "2022-10-31", "close": 1.16, "volume": 2996.0}, {"date": "2022-11-01", "close": 1.15, "volume": 18408.0}, {"date": "2022-11-02", "close": 1.155, "volume": 35576.0}, {"date": "2022-11-03", "close": 1.185, "volume": 30051.0}, {"date": "2022-11-04", "close": 1.18, "volume": 102490.0}, {"date": "2022-11-07", "close": 1.18, "volume": 8817.0}, {"date": "2022-11-08", "close": 1.165, "volume": 31602.0}, {"date": "2022-11-09", "close": 1.17, "volume": 40646.0}, {"date": "2022-11-10", "close": 1.205, "volume": 28649.0}, {"date": "2022-11-11", "close": 1.34, "volume": 67475.0}, {"date": "2022-11-14", "close": 1.33, "volume": 3759.0}, {"date": "2022-11-15", "close": 1.36, "volume": 22566.0}, {"date": "2022-11-16", "close": 1.36, "volume": 17720.0}, {"date": "2022-11-17", "close": 1.3, "volume": 9509.0}, {"date": "2022-11-18", "close": 1.265, "volume": 18397.0}, {"date": "2022-11-21", "close": 1.32, "volume": 24753.0}, {"date": "2022-11-22", "close": 1.215, "volume": 5789.0}, {"date": "2022-11-23", "close": 1.2, "volume": 415.0}, {"date": "2022-11-24", "close": 1.21, "volume": 2126.0}, {"date": "2022-11-25", "close": 1.205, "volume": 1557.0}, {"date": "2022-11-28", "close": 1.305, "volume": 1438.0}, {"date": "2022-11-29", "close": 1.28, "volume": 139.0}, {"date": "2022-11-30", "close": 1.24, "volume": 1230.0}, {"date": "2022-12-01", "close": 1.24, "volume": 2409.0}, {"date": "2022-12-02", "close": 1.25, "volume": 16542.0}, {"date": "2022-12-05", "close": 1.2, "volume": 32496.0}, {"date": "2022-12-06", "close": 1.19, "volume": 105.0}, {"date": "2022-12-07", "close": 1.205, "volume": 8808.0}, {"date": "2022-12-08", "close": 1.19, "volume": 18811.0}, {"date": "2022-12-09", "close": 1.145, "volume": 9455.0}, {"date": "2022-12-12", "close": 1.08, "volume": 88725.0}, {"date": "2022-12-13", "close": 1.185, "volume": 9227.0}, {"date": "2022-12-14", "close": 1.175, "volume": 4050.0}, {"date": "2022-12-15", "close": 1.175, "volume": 2460.0}, {"date": "2022-12-16", "close": 1.13, "volume": 274377.0}, {"date": "2022-12-20", "close": 1.095, "volume": 13550.0}, {"date": "2022-12-21", "close": 1.11, "volume": 2393.0}, {"date": "2022-12-22", "close": 1.11, "volume": 909.0}, {"date": "2022-12-23", "close": 1.14, "volume": 6746.0}, {"date": "2022-12-28", "close": 1.145, "volume": 579.0}, {"date": "2022-12-29", "close": 1.12, "volume": 15099.0}, {"date": "2022-12-30", "close": 1.095, "volume": 6521.0}, {"date": "2023-01-03", "close": 1.1, "volume": 237.0}, {"date": "2023-01-04", "close": 1.11, "volume": 1419.0}, {"date": "2023-01-05", "close": 1.15, "volume": 14058.0}, {"date": "2023-01-06", "close": 1.16, "volume": 3128.0}, {"date": "2023-01-09", "close": 1.105, "volume": 26323.0}, {"date": "2023-01-10", "close": 1.1, "volume": 32278.0}, {"date": "2023-01-11", "close": 1.095, "volume": 1008554.0}, {"date": "2023-01-12", "close": 1.09, "volume": 2773.0}, {"date": "2023-01-16", "close": 1.12, "volume": 22679.0}, {"date": "2023-01-17", "close": 1.12, "volume": 17494.0}, {"date": "2023-01-18", "close": 1.12, "volume": 4941.0}, {"date": "2023-01-19", "close": 1.08, "volume": 59716.0}, {"date": "2023-01-20", "close": 1.06, "volume": 85752.0}, {"date": "2023-01-23", "close": 1.065, "volume": 2227.0}, {"date": "2023-01-24", "close": 1.16, "volume": 26293.0}, {"date": "2023-01-25", "close": 1.16, "volume": 7403356.0}, {"date": "2023-01-27", "close": 1.105, "volume": 42418.0}, {"date": "2023-01-30", "close": 1.1, "volume": 46190.0}, {"date": "2023-01-31", "close": 1.11, "volume": 21103.0}, {"date": "2023-02-01", "close": 1.095, "volume": 521500.0}, {"date": "2023-02-02", "close": 1.07, "volume": 44030.0}, {"date": "2023-02-03", "close": 1.01, "volume": 577053.0}, {"date": "2023-02-06", "close": 1.05, "volume": 42202.0}, {"date": "2023-02-07", "close": 1.07, "volume": 1355.0}, {"date": "2023-02-08", "close": 1.06, "volume": 1995202.0}, {"date": "2023-02-09", "close": 1.08, "volume": 41084.0}, {"date": "2023-02-10", "close": 1.135, "volume": 12056.0}, {"date": "2023-02-13", "close": 1.14, "volume": 17010.0}, {"date": "2023-02-14", "close": 1.12, "volume": 27059.0}, {"date": "2023-02-15", "close": 1.11, "volume": 4002.0}, {"date": "2023-02-16", "close": 1.125, "volume": 22158.0}, {"date": "2023-02-20", "close": 1.115, "volume": 5406.0}, {"date": "2023-02-21", "close": 1.14, "volume": 89549.0}, {"date": "2023-02-22", "close": 1.155, "volume": 2451.0}, {"date": "2023-02-23", "close": 1.25, "volume": 223405.0}, {"date": "2023-02-24", "close": 1.34, "volume": 394058.0}, {"date": "2023-02-27", "close": 1.26, "volume": 41651.0}, {"date": "2023-02-28", "close": 1.325, "volume": 20025.0}, {"date": "2023-03-01", "close": 1.29, "volume": 29010.0}, {"date": "2023-03-02", "close": 1.3, "volume": 47874.0}, {"date": "2023-03-03", "close": 1.32, "volume": 94036.0}, {"date": "2023-03-06", "close": 1.28, "volume": 21380.0}, {"date": "2023-03-07", "close": 1.28, "volume": 16643.0}, {"date": "2023-03-08", "close": 1.28, "volume": 1324.0}, {"date": "2023-03-09", "close": 1.28, "volume": 1728895.0}, {"date": "2023-03-10", "close": 1.28, "volume": 319021.0}, {"date": "2023-03-13", "close": 1.26, "volume": 16111.0}, {"date": "2023-03-14", "close": 1.25, "volume": 9704.0}, {"date": "2023-03-15", "close": 1.25, "volume": 210.0}, {"date": "2023-03-16", "close": 1.2, "volume": 101178.0}, {"date": "2023-03-17", "close": 1.21, "volume": 15619.0}, {"date": "2023-03-20", "close": 1.2, "volume": 16238.0}, {"date": "2023-03-21", "close": 1.18, "volume": 133828.0}, {"date": "2023-03-22", "close": 1.21, "volume": 41359.0}, {"date": "2023-03-23", "close": 1.21, "volume": 7302.0}, {"date": "2023-03-24", "close": 1.195, "volume": 127017.0}, {"date": "2023-03-27", "close": 1.24, "volume": 47374.0}, {"date": "2023-03-29", "close": 1.215, "volume": 12473.0}, {"date": "2023-03-30", "close": 1.235, "volume": 11548.0}, {"date": "2023-03-31", "close": 1.23, "volume": 65100.0}, {"date": "2023-04-03", "close": 1.27, "volume": 82255.0}, {"date": "2023-04-04", "close": 1.25, "volume": 129450.0}, {"date": "2023-04-05", "close": 1.27, "volume": 36479.0}, {"date": "2023-04-06", "close": 1.24, "volume": 36973.0}, {"date": "2023-04-11", "close": 1.2, "volume": 28456.0}, {"date": "2023-04-12", "close": 1.2, "volume": 6515.0}, {"date": "2023-04-13", "close": 1.205, "volume": 7715.0}, {"date": "2023-04-14", "close": 1.18, "volume": 78829.0}, {"date": "2023-04-17", "close": 1.19, "volume": 1942.0}, {"date": "2023-04-18", "close": 1.2, "volume": 32622.0}, {"date": "2023-04-19", "close": 1.17, "volume": 48290.0}, {"date": "2023-04-20", "close": 1.205, "volume": 92629.0}, {"date": "2023-04-21", "close": 1.22, "volume": 9971.0}, {"date": "2023-04-24", "close": 1.225, "volume": 181115.0}, {"date": "2023-04-26", "close": 1.22, "volume": 32244.0}, {"date": "2023-04-27", "close": 1.23, "volume": 138833.0}, {"date": "2023-04-28", "close": 1.24, "volume": 3697.0}, {"date": "2023-05-01", "close": 1.23, "volume": 4779.0}, {"date": "2023-05-02", "close": 1.23, "volume": 56799.0}, {"date": "2023-05-03", "close": 1.22, "volume": 32524.0}, {"date": "2023-05-04", "close": 1.235, "volume": 1615.0}, {"date": "2023-05-05", "close": 1.19, "volume": 32128.0}, {"date": "2023-05-08", "close": 1.235, "volume": 38055.0}, {"date": "2023-05-09", "close": 1.275, "volume": 5368.0}, {"date": "2023-05-10", "close": 1.25, "volume": 67796.0}, {"date": "2023-05-11", "close": 1.195, "volume": 69408.0}, {"date": "2023-05-12", "close": 1.23, "volume": 41149.0}, {"date": "2023-05-15", "close": 1.26, "volume": 87342.0}, {"date": "2023-05-16", "close": 1.25, "volume": 50931.0}, {"date": "2023-05-17", "close": 1.25, "volume": 15444.0}, {"date": "2023-05-18", "close": 1.255, "volume": 22906.0}, {"date": "2023-05-19", "close": 1.255, "volume": 423007.0}, {"date": "2023-05-22", "close": 1.25, "volume": 149888.0}, {"date": "2023-05-23", "close": 1.25, "volume": 78247.0}, {"date": "2023-05-24", "close": 1.25, "volume": 2064.0}, {"date": "2023-05-25", "close": 1.235, "volume": 4180.0}, {"date": "2023-05-26", "close": 1.26, "volume": 66499.0}, {"date": "2023-05-29", "close": 1.26, "volume": 284483.0}, {"date": "2023-05-30", "close": 1.26, "volume": 138286.0}, {"date": "2023-05-31", "close": 1.265, "volume": 119380.0}, {"date": "2023-06-01", "close": 1.22, "volume": 981.0}, {"date": "2023-06-02", "close": 1.225, "volume": 14278.0}, {"date": "2023-06-05", "close": 1.26, "volume": 3833.0}, {"date": "2023-06-07", "close": 1.26, "volume": 1.0}, {"date": "2023-06-08", "close": 1.22, "volume": 6326.0}, {"date": "2023-06-09", "close": 1.24, "volume": 19623.0}, {"date": "2023-06-13", "close": 1.26, "volume": 30401.0}, {"date": "2023-06-14", "close": 1.285, "volume": 47992.0}, {"date": "2023-06-15", "close": 1.29, "volume": 40150.0}, {"date": "2023-06-16", "close": 1.29, "volume": 353868.0}, {"date": "2023-06-19", "close": 1.29, "volume": 46359.0}, {"date": "2023-06-20", "close": 1.285, "volume": 284047.0}, {"date": "2023-06-21", "close": 1.29, "volume": 68448.0}, {"date": "2023-06-22", "close": 1.29, "volume": 47933.0}, {"date": "2023-06-23", "close": 1.3, "volume": 19663.0}, {"date": "2023-06-26", "close": 1.29, "volume": 16930.0}, {"date": "2023-06-27", "close": 1.255, "volume": 41639.0}, {"date": "2023-06-28", "close": 1.25, "volume": 40900.0}, {"date": "2023-06-29", "close": 1.29, "volume": 1476.0}, {"date": "2023-06-30", "close": 1.27, "volume": 4395.0}, {"date": "2023-07-03", "close": 1.255, "volume": 38544.0}, {"date": "2023-07-04", "close": 1.26, "volume": 6649.0}, {"date": "2023-07-05", "close": 1.26, "volume": 80.0}, {"date": "2023-07-06", "close": 1.24, "volume": 48822.0}, {"date": "2023-07-07", "close": 1.24, "volume": 1759.0}, {"date": "2023-07-10", "close": 1.225, "volume": 118458.0}, {"date": "2023-07-11", "close": 1.225, "volume": 3000.0}, {"date": "2023-07-12", "close": 1.235, "volume": 167664.0}, {"date": "2023-07-13", "close": 1.3, "volume": 88744.0}, {"date": "2023-07-14", "close": 1.33, "volume": 50073.0}, {"date": "2023-07-17", "close": 1.29, "volume": 28121.0}, {"date": "2023-07-18", "close": 1.29, "volume": 9312.0}, {"date": "2023-07-19", "close": 1.295, "volume": 26498.0}, {"date": "2023-07-20", "close": 1.285, "volume": 4554.0}, {"date": "2023-07-24", "close": 1.25, "volume": 11351.0}, {"date": "2023-07-25", "close": 1.23, "volume": 42955.0}, {"date": "2023-07-26", "close": 1.245, "volume": 82975.0}, {"date": "2023-07-27", "close": 1.255, "volume": 14201.0}, {"date": "2023-07-28", "close": 1.25, "volume": 251246.0}, {"date": "2023-07-31", "close": 1.25, "volume": 14246.0}, {"date": "2023-08-01", "close": 1.25, "volume": 51854.0}, {"date": "2023-08-02", "close": 1.25, "volume": 11538.0}, {"date": "2023-08-03", "close": 1.3, "volume": 170278.0}, {"date": "2023-08-04", "close": 1.315, "volume": 44292.0}, {"date": "2023-08-07", "close": 1.3, "volume": 64826.0}, {"date": "2023-08-08", "close": 1.28, "volume": 28555.0}, {"date": "2023-08-09", "close": 1.29, "volume": 14209.0}, {"date": "2023-08-10", "close": 1.3, "volume": 5479.0}, {"date": "2023-08-11", "close": 1.45, "volume": 1192734.0}, {"date": "2023-08-14", "close": 1.43, "volume": 75629.0}, {"date": "2023-08-15", "close": 1.42, "volume": 30860.0}, {"date": "2023-08-16", "close": 1.4, "volume": 247632.0}, {"date": "2023-08-17", "close": 1.39, "volume": 511233.0}, {"date": "2023-08-18", "close": 1.435, "volume": 31300.0}, {"date": "2023-08-21", "close": 1.415, "volume": 19638.0}, {"date": "2023-08-22", "close": 1.4, "volume": 77977.0}, {"date": "2023-08-23", "close": 1.405, "volume": 11524.0}, {"date": "2023-08-24", "close": 1.415, "volume": 9682.0}, {"date": "2023-08-25", "close": 1.42, "volume": 8437.0}, {"date": "2023-08-28", "close": 1.385, "volume": 19516.0}, {"date": "2023-08-29", "close": 1.41, "volume": 6907.0}, {"date": "2023-08-30", "close": 1.4, "volume": 203936.0}, {"date": "2023-08-31", "close": 1.41, "volume": 42036.0}, {"date": "2023-09-01", "close": 1.42, "volume": 17432.0}, {"date": "2023-09-04", "close": 1.44, "volume": 2050349.0}, {"date": "2023-09-05", "close": 1.415, "volume": 134059.0}, {"date": "2023-09-06", "close": 1.42, "volume": 9702.0}, {"date": "2023-09-07", "close": 1.42, "volume": 7187.0}, {"date": "2023-09-08", "close": 1.42, "volume": 10755.0}, {"date": "2023-09-11", "close": 1.385, "volume": 13559.0}, {"date": "2023-09-12", "close": 1.41, "volume": 8502.0}, {"date": "2023-09-13", "close": 1.39, "volume": 5904.0}, {"date": "2023-09-14", "close": 1.39, "volume": 4907.0}, {"date": "2023-09-15", "close": 1.44, "volume": 14103.0}, {"date": "2023-09-18", "close": 1.44, "volume": 79132.0}, {"date": "2023-09-20", "close": 1.4, "volume": 17101.0}, {"date": "2023-09-21", "close": 1.41, "volume": 10293.0}, {"date": "2023-09-22", "close": 1.51, "volume": 15591.0}, {"date": "2023-09-25", "close": 1.55, "volume": 58901.0}, {"date": "2023-09-26", "close": 1.51, "volume": 67581.0}, {"date": "2023-09-27", "close": 1.55, "volume": 762.0}, {"date": "2023-09-28", "close": 1.595, "volume": 8985.0}, {"date": "2023-09-29", "close": 1.595, "volume": 7374.0}, {"date": "2023-10-02", "close": 1.55, "volume": 14381.0}, {"date": "2023-10-03", "close": 1.5, "volume": 14386.0}, {"date": "2023-10-04", "close": 1.45, "volume": 158821.0}, {"date": "2023-10-05", "close": 1.5, "volume": 1191.0}, {"date": "2023-10-06", "close": 1.47, "volume": 357693.0}, {"date": "2023-10-09", "close": 1.48, "volume": 15186.0}, {"date": "2023-10-10", "close": 1.45, "volume": 35271.0}, {"date": "2023-10-11", "close": 1.41, "volume": 3023818.0}, {"date": "2023-10-12", "close": 1.4, "volume": 21140.0}, {"date": "2023-10-13", "close": 1.405, "volume": 10374.0}, {"date": "2023-10-16", "close": 1.4, "volume": 20608.0}, {"date": "2023-10-17", "close": 1.4, "volume": 514341.0}, {"date": "2023-10-18", "close": 1.38, "volume": 88341.0}, {"date": "2023-10-19", "close": 1.425, "volume": 15060.0}, {"date": "2023-10-20", "close": 1.38, "volume": 54856.0}, {"date": "2023-10-23", "close": 1.32, "volume": 49346.0}, {"date": "2023-10-24", "close": 1.335, "volume": 12747.0}, {"date": "2023-10-25", "close": 1.4, "volume": 3045.0}, {"date": "2023-10-26", "close": 1.4, "volume": 12140.0}, {"date": "2023-10-27", "close": 1.4, "volume": 31896.0}, {"date": "2023-10-30", "close": 1.4, "volume": 22626.0}, {"date": "2023-10-31", "close": 1.455, "volume": 3958.0}, {"date": "2023-11-01", "close": 1.405, "volume": 2123.0}, {"date": "2023-11-02", "close": 1.39, "volume": 3311.0}, {"date": "2023-11-03", "close": 1.39, "volume": 10215.0}, {"date": "2023-11-07", "close": 1.4, "volume": 39085.0}, {"date": "2023-11-08", "close": 1.4, "volume": 14693.0}, {"date": "2023-11-09", "close": 1.43, "volume": 21618.0}, {"date": "2023-11-10", "close": 1.45, "volume": 1805.0}, {"date": "2023-11-13", "close": 1.38, "volume": 12315.0}, {"date": "2023-11-14", "close": 1.4, "volume": 239108.0}, {"date": "2023-11-15", "close": 1.38, "volume": 68275.0}, {"date": "2023-11-16", "close": 1.43, "volume": 629886.0}, {"date": "2023-11-17", "close": 1.4, "volume": 75136.0}, {"date": "2023-11-20", "close": 1.36, "volume": 114213.0}, {"date": "2023-11-21", "close": 1.4, "volume": 132016.0}, {"date": "2023-11-22", "close": 1.38, "volume": 10705.0}, {"date": "2023-11-23", "close": 1.405, "volume": 1802.0}, {"date": "2023-11-24", "close": 1.405, "volume": 7213.0}, {"date": "2023-11-27", "close": 1.405, "volume": 18831.0}, {"date": "2023-11-28", "close": 1.405, "volume": 307705.0}, {"date": "2023-11-29", "close": 1.4, "volume": 1999.0}, {"date": "2023-11-30", "close": 1.41, "volume": 19943.0}, {"date": "2023-12-01", "close": 1.41, "volume": 16108.0}, {"date": "2023-12-04", "close": 1.4, "volume": 11222.0}, {"date": "2023-12-05", "close": 1.4, "volume": 70272.0}, {"date": "2023-12-06", "close": 1.405, "volume": 708.0}, {"date": "2023-12-08", "close": 1.395, "volume": 1629.0}, {"date": "2023-12-11", "close": 1.325, "volume": 50467.0}, {"date": "2023-12-12", "close": 1.34, "volume": 24338.0}, {"date": "2023-12-13", "close": 1.36, "volume": 5298.0}, {"date": "2023-12-14", "close": 1.36, "volume": 24161.0}, {"date": "2023-12-15", "close": 1.38, "volume": 2510.0}, {"date": "2023-12-18", "close": 1.365, "volume": 64254.0}, {"date": "2023-12-19", "close": 1.38, "volume": 20990.0}, {"date": "2023-12-20", "close": 1.45, "volume": 205891.0}, {"date": "2023-12-21", "close": 1.445, "volume": 844.0}, {"date": "2023-12-22", "close": 1.47, "volume": 29382.0}, {"date": "2023-12-27", "close": 1.5, "volume": 13060.0}, {"date": "2023-12-28", "close": 1.5, "volume": 60938.0}, {"date": "2023-12-29", "close": 1.525, "volume": 6412.0}, {"date": "2024-01-02", "close": 1.48, "volume": 24656.0}, {"date": "2024-01-03", "close": 1.52, "volume": 3802.0}, {"date": "2024-01-04", "close": 1.5, "volume": 3758.0}, {"date": "2024-01-05", "close": 1.425, "volume": 30658.0}, {"date": "2024-01-08", "close": 1.425, "volume": 51056.0}, {"date": "2024-01-09", "close": 1.44, "volume": 50711.0}, {"date": "2024-01-10", "close": 1.42, "volume": 2056.0}, {"date": "2024-01-11", "close": 1.4, "volume": 4859.0}, {"date": "2024-01-12", "close": 1.42, "volume": 39742.0}, {"date": "2024-01-15", "close": 1.4, "volume": 50599.0}, {"date": "2024-01-16", "close": 1.425, "volume": 21631.0}, {"date": "2024-01-17", "close": 1.45, "volume": 11867.0}, {"date": "2024-01-18", "close": 1.42, "volume": 2129.0}, {"date": "2024-01-19", "close": 1.455, "volume": 375575.0}, {"date": "2024-01-22", "close": 1.42, "volume": 1445.0}, {"date": "2024-01-23", "close": 1.42, "volume": 11578.0}, {"date": "2024-01-24", "close": 1.43, "volume": 2751.0}, {"date": "2024-01-25", "close": 1.44, "volume": 6194.0}, {"date": "2024-01-29", "close": 1.455, "volume": 3197.0}, {"date": "2024-01-30", "close": 1.46, "volume": 44427.0}, {"date": "2024-01-31", "close": 1.4625, "volume": 62999.0}, {"date": "2024-02-01", "close": 1.525, "volume": 117781.0}, {"date": "2024-02-02", "close": 1.5, "volume": 9403.0}, {"date": "2024-02-05", "close": 1.505, "volume": 43350.0}, {"date": "2024-02-06", "close": 1.5, "volume": 4554.0}, {"date": "2024-02-07", "close": 1.52, "volume": 33622.0}, {"date": "2024-02-08", "close": 1.5, "volume": 71370.0}, {"date": "2024-02-09", "close": 1.48, "volume": 3438.0}, {"date": "2024-02-12", "close": 1.5, "volume": 25519.0}, {"date": "2024-02-13", "close": 1.51, "volume": 26464.0}, {"date": "2024-02-14", "close": 1.505, "volume": 7448.0}, {"date": "2024-02-15", "close": 1.57, "volume": 212806.0}, {"date": "2024-02-16", "close": 1.525, "volume": 102871.0}, {"date": "2024-02-19", "close": 1.535, "volume": 322352.0}, {"date": "2024-02-20", "close": 1.55, "volume": 20497.0}, {"date": "2024-02-21", "close": 1.54, "volume": 2328.0}, {"date": "2024-02-22", "close": 1.505, "volume": 1175825.0}, {"date": "2024-02-23", "close": 1.51, "volume": 22641.0}, {"date": "2024-02-26", "close": 1.47, "volume": 38377.0}, {"date": "2024-02-27", "close": 1.46, "volume": 5799.0}, {"date": "2024-02-28", "close": 1.48, "volume": 7947.0}, {"date": "2024-02-29", "close": 1.47, "volume": 109664.0}, {"date": "2024-03-01", "close": 1.455, "volume": 69635.0}, {"date": "2024-03-04", "close": 1.46, "volume": 73657.0}, {"date": "2024-03-05", "close": 1.495, "volume": 59399.0}, {"date": "2024-03-06", "close": 1.465, "volume": 45812.0}, {"date": "2024-03-07", "close": 1.48, "volume": 627793.0}, {"date": "2024-03-08", "close": 1.475, "volume": 26212.0}, {"date": "2024-03-11", "close": 1.49, "volume": 168751.0}, {"date": "2024-03-12", "close": 1.46, "volume": 551343.0}, {"date": "2024-03-13", "close": 1.475, "volume": 103886.0}, {"date": "2024-03-14", "close": 1.47, "volume": 50783.0}, {"date": "2024-03-15", "close": 1.4675, "volume": 10716.0}, {"date": "2024-03-18", "close": 1.465, "volume": 9286.0}, {"date": "2024-03-19", "close": 1.46, "volume": 37400.0}, {"date": "2024-03-21", "close": 1.46, "volume": 9269.0}, {"date": "2024-03-22", "close": 1.46, "volume": 32727.0}, {"date": "2024-03-25", "close": 1.47, "volume": 47566.0}, {"date": "2024-03-26", "close": 1.47, "volume": 26188.0}, {"date": "2024-03-27", "close": 1.46, "volume": 16893.0}, {"date": "2024-03-28", "close": 1.465, "volume": 28971.0}, {"date": "2024-04-02", "close": 1.455, "volume": 36586.0}, {"date": "2024-04-03", "close": 1.47, "volume": 41049.0}, {"date": "2024-04-04", "close": 1.47, "volume": 74149.0}, {"date": "2024-04-05", "close": 1.445, "volume": 44317.0}, {"date": "2024-04-08", "close": 1.49, "volume": 51842.0}, {"date": "2024-04-09", "close": 1.49, "volume": 23357.0}, {"date": "2024-04-10", "close": 1.495, "volume": 31399.0}, {"date": "2024-04-11", "close": 1.48, "volume": 8136.0}, {"date": "2024-04-12", "close": 1.495, "volume": 19255.0}, {"date": "2024-04-15", "close": 1.475, "volume": 8318.0}, {"date": "2024-04-16", "close": 1.465, "volume": 20881.0}, {"date": "2024-04-17", "close": 1.455, "volume": 1890.0}, {"date": "2024-04-18", "close": 1.445, "volume": 362370.0}, {"date": "2024-04-19", "close": 1.445, "volume": 4439.0}, {"date": "2024-04-22", "close": 1.46, "volume": 1017.0}, {"date": "2024-04-23", "close": 1.41, "volume": 44414.0}, {"date": "2024-04-24", "close": 1.45, "volume": 57613.0}, {"date": "2024-04-29", "close": 1.41, "volume": 3593.0}, {"date": "2024-04-30", "close": 1.37, "volume": 53300.0}, {"date": "2024-05-01", "close": 1.4, "volume": 15183.0}, {"date": "2024-05-02", "close": 1.42, "volume": 675.0}, {"date": "2024-05-03", "close": 1.405, "volume": 22166.0}, {"date": "2024-05-06", "close": 1.41, "volume": 6452.0}, {"date": "2024-05-07", "close": 1.41, "volume": 37926.0}, {"date": "2024-05-08", "close": 1.41, "volume": 78653.0}, {"date": "2024-05-09", "close": 1.4, "volume": 7604.0}, {"date": "2024-05-10", "close": 1.39, "volume": 10170.0}, {"date": "2024-05-13", "close": 1.39, "volume": 13195.0}, {"date": "2024-05-14", "close": 1.385, "volume": 24794.0}, {"date": "2024-05-15", "close": 1.385, "volume": 11433.0}, {"date": "2024-05-16", "close": 1.39, "volume": 12947.0}, {"date": "2024-05-17", "close": 1.35, "volume": 77380.0}, {"date": "2024-05-20", "close": 1.385, "volume": 19094.0}, {"date": "2024-05-21", "close": 1.385, "volume": 7126.0}, {"date": "2024-05-22", "close": 1.46, "volume": 198778.0}, {"date": "2024-05-23", "close": 1.475, "volume": 18498.0}, {"date": "2024-05-24", "close": 1.5, "volume": 100623.0}, {"date": "2024-05-27", "close": 1.55, "volume": 47886.0}, {"date": "2024-05-28", "close": 1.52, "volume": 52829.0}, {"date": "2024-05-29", "close": 1.525, "volume": 220316.0}, {"date": "2024-05-30", "close": 1.515, "volume": 58583.0}, {"date": "2024-05-31", "close": 1.555, "volume": 14832.0}, {"date": "2024-06-03", "close": 1.545, "volume": 4779.0}, {"date": "2024-06-04", "close": 1.545, "volume": 96815.0}, {"date": "2024-06-05", "close": 1.56, "volume": 9203.0}, {"date": "2024-06-07", "close": 1.54, "volume": 119528.0}, {"date": "2024-06-11", "close": 1.5, "volume": 10145.0}, {"date": "2024-06-12", "close": 1.485, "volume": 6089.0}, {"date": "2024-06-13", "close": 1.485, "volume": 46213.0}, {"date": "2024-06-14", "close": 1.405, "volume": 308197.0}, {"date": "2024-06-17", "close": 1.435, "volume": 7271.0}, {"date": "2024-06-18", "close": 1.44, "volume": 102619.0}, {"date": "2024-06-19", "close": 1.435, "volume": 80148.0}, {"date": "2024-06-20", "close": 1.425, "volume": 9221.0}, {"date": "2024-06-21", "close": 1.425, "volume": 1729.0}, {"date": "2024-06-24", "close": 1.395, "volume": 46106.0}, {"date": "2024-06-25", "close": 1.4, "volume": 2038503.0}, {"date": "2024-06-26", "close": 1.4, "volume": 102524.0}, {"date": "2024-06-27", "close": 1.375, "volume": 72308.0}, {"date": "2024-06-28", "close": 1.4, "volume": 1279257.0}, {"date": "2024-07-01", "close": 1.405, "volume": 35871.0}, {"date": "2024-07-02", "close": 1.375, "volume": 36853.0}, {"date": "2024-07-03", "close": 1.405, "volume": 2925.0}, {"date": "2024-07-04", "close": 1.39, "volume": 17481.0}, {"date": "2024-07-05", "close": 1.405, "volume": 13243.0}, {"date": "2024-07-08", "close": 1.4, "volume": 36905.0}, {"date": "2024-07-09", "close": 1.37, "volume": 22585.0}, {"date": "2024-07-10", "close": 1.37, "volume": 15595.0}, {"date": "2024-07-11", "close": 1.375, "volume": 8246.0}, {"date": "2024-07-12", "close": 1.33, "volume": 37374.0}, {"date": "2024-07-15", "close": 1.32, "volume": 16999.0}, {"date": "2024-07-16", "close": 1.38, "volume": 67544.0}, {"date": "2024-07-17", "close": 1.365, "volume": 9856.0}, {"date": "2024-07-18", "close": 1.365, "volume": 2583.0}, {"date": "2024-07-19", "close": 1.38, "volume": 3380.0}, {"date": "2024-07-22", "close": 1.37, "volume": 10155.0}, {"date": "2024-07-23", "close": 1.31, "volume": 467522.0}, {"date": "2024-07-24", "close": 1.32, "volume": 20533.0}, {"date": "2024-07-25", "close": 1.35, "volume": 7926.0}, {"date": "2024-07-26", "close": 1.31, "volume": 42878.0}, {"date": "2024-07-29", "close": 1.32, "volume": 1250312.0}, {"date": "2024-07-30", "close": 1.31, "volume": 267642.0}, {"date": "2024-07-31", "close": 1.35, "volume": 26297.0}, {"date": "2024-08-01", "close": 1.345, "volume": 25108.0}, {"date": "2024-08-02", "close": 1.3, "volume": 61814.0}, {"date": "2024-08-05", "close": 1.35, "volume": 115433.0}, {"date": "2024-08-06", "close": 1.355, "volume": 37485.0}, {"date": "2024-08-07", "close": 1.325, "volume": 89336.0}, {"date": "2024-08-08", "close": 1.345, "volume": 78967.0}, {"date": "2024-08-09", "close": 1.3525, "volume": 49277.0}, {"date": "2024-08-12", "close": 1.345, "volume": 57071.0}, {"date": "2024-08-13", "close": 1.355, "volume": 17372.0}, {"date": "2024-08-14", "close": 1.355, "volume": 85870.0}, {"date": "2024-08-15", "close": 1.35, "volume": 27761.0}, {"date": "2024-08-16", "close": 1.32, "volume": 889280.0}, {"date": "2024-08-19", "close": 1.34, "volume": 234537.0}, {"date": "2024-08-20", "close": 1.345, "volume": 116040.0}, {"date": "2024-08-21", "close": 1.37, "volume": 25233.0}, {"date": "2024-08-22", "close": 1.36, "volume": 3290.0}, {"date": "2024-08-23", "close": 1.385, "volume": 4418.0}, {"date": "2024-08-26", "close": 1.385, "volume": 56329.0}, {"date": "2024-08-27", "close": 1.4, "volume": 167351.0}, {"date": "2024-08-28", "close": 1.4, "volume": 1078.0}, {"date": "2024-08-29", "close": 1.4, "volume": 17025.0}, {"date": "2024-08-30", "close": 1.405, "volume": 51269.0}, {"date": "2024-09-02", "close": 1.43, "volume": 489729.0}, {"date": "2024-09-03", "close": 1.425, "volume": 7669.0}, {"date": "2024-09-04", "close": 1.42, "volume": 7283.0}, {"date": "2024-09-05", "close": 1.365, "volume": 50464.0}, {"date": "2024-09-06", "close": 1.4, "volume": 12647.0}, {"date": "2024-09-09", "close": 1.37, "volume": 4169.0}, {"date": "2024-09-10", "close": 1.42, "volume": 49648.0}, {"date": "2024-09-11", "close": 1.37, "volume": 65550.0}, {"date": "2024-09-12", "close": 1.43, "volume": 56982.0}, {"date": "2024-09-13", "close": 1.43, "volume": 258181.0}, {"date": "2024-09-16", "close": 1.405, "volume": 39045.0}, {"date": "2024-09-17", "close": 1.37, "volume": 13357.0}, {"date": "2024-09-18", "close": 1.395, "volume": 95687.0}, {"date": "2024-09-19", "close": 1.36, "volume": 578667.0}, {"date": "2024-09-20", "close": 1.415, "volume": 80877.0}, {"date": "2024-09-23", "close": 1.37, "volume": 79482.0}, {"date": "2024-09-24", "close": 1.4, "volume": 99890.0}, {"date": "2024-09-25", "close": 1.38, "volume": 92984.0}, {"date": "2024-09-26", "close": 1.405, "volume": 34410.0}, {"date": "2024-09-27", "close": 1.38, "volume": 2076149.0}, {"date": "2024-09-30", "close": 1.38, "volume": 59008.0}, {"date": "2024-10-01", "close": 1.365, "volume": 41738.0}, {"date": "2024-10-02", "close": 1.355, "volume": 54588.0}, {"date": "2024-10-03", "close": 1.33, "volume": 59800.0}, {"date": "2024-10-04", "close": 1.33, "volume": 1586.0}, {"date": "2024-10-07", "close": 1.31, "volume": 36997.0}, {"date": "2024-10-08", "close": 1.28, "volume": 39559.0}, {"date": "2024-10-09", "close": 1.33, "volume": 73944.0}, {"date": "2024-10-10", "close": 1.305, "volume": 89543.0}, {"date": "2024-10-11", "close": 1.33, "volume": 63362.0}, {"date": "2024-10-14", "close": 1.31, "volume": 15836.0}, {"date": "2024-10-15", "close": 1.285, "volume": 10826.0}, {"date": "2024-10-16", "close": 1.345, "volume": 248673.0}, {"date": "2024-10-17", "close": 1.305, "volume": 38091.0}, {"date": "2024-10-18", "close": 1.375, "volume": 535855.0}, {"date": "2024-10-21", "close": 1.345, "volume": 1811580.0}, {"date": "2024-10-22", "close": 1.33, "volume": 12009.0}, {"date": "2024-10-23", "close": 1.35, "volume": 7447.0}, {"date": "2024-10-24", "close": 1.36, "volume": 12731.0}, {"date": "2024-10-25", "close": 1.34, "volume": 10685.0}, {"date": "2024-10-28", "close": 1.3575, "volume": 12696.0}, {"date": "2024-10-29", "close": 1.41, "volume": 73773.0}, {"date": "2024-10-30", "close": 1.42, "volume": 58127.0}, {"date": "2024-10-31", "close": 1.42, "volume": 19449.0}, {"date": "2024-11-01", "close": 1.44, "volume": 36395.0}, {"date": "2024-11-04", "close": 1.405, "volume": 321935.0}, {"date": "2024-11-05", "close": 1.5, "volume": 60642.0}, {"date": "2024-11-06", "close": 1.46, "volume": 51574.0}, {"date": "2024-11-07", "close": 1.46, "volume": 517280.0}, {"date": "2024-11-08", "close": 1.455, "volume": 10310.0}, {"date": "2024-11-11", "close": 1.425, "volume": 28772.0}, {"date": "2024-11-12", "close": 1.43, "volume": 38086.0}, {"date": "2024-11-13", "close": 1.47, "volume": 14855.0}, {"date": "2024-11-14", "close": 1.46, "volume": 9557.0}, {"date": "2024-11-15", "close": 1.46, "volume": 13162.0}, {"date": "2024-11-18", "close": 1.45, "volume": 561071.0}, {"date": "2024-11-19", "close": 1.47, "volume": 15155.0}, {"date": "2024-11-20", "close": 1.42, "volume": 616420.0}, {"date": "2024-11-21", "close": 1.45, "volume": 18089.0}, {"date": "2024-11-22", "close": 1.39, "volume": 23199.0}, {"date": "2024-11-25", "close": 1.36, "volume": 65965.0}, {"date": "2024-11-26", "close": 1.4, "volume": 36158.0}, {"date": "2024-11-27", "close": 1.445, "volume": 57312.0}, {"date": "2024-11-28", "close": 1.43, "volume": 768325.0}, {"date": "2024-11-29", "close": 1.38, "volume": 59337.0}, {"date": "2024-12-02", "close": 1.405, "volume": 20207.0}, {"date": "2024-12-03", "close": 1.36, "volume": 13373.0}, {"date": "2024-12-04", "close": 1.365, "volume": 15613.0}, {"date": "2024-12-05", "close": 1.37, "volume": 32093.0}, {"date": "2024-12-06", "close": 1.365, "volume": 430282.0}, {"date": "2024-12-09", "close": 1.33, "volume": 15503.0}, {"date": "2024-12-10", "close": 1.445, "volume": 616825.0}, {"date": "2024-12-11", "close": 1.425, "volume": 47482.0}, {"date": "2024-12-12", "close": 1.45, "volume": 19492.0}, {"date": "2024-12-13", "close": 1.45, "volume": 28685.0}, {"date": "2024-12-16", "close": 1.45, "volume": 316981.0}, {"date": "2024-12-17", "close": 1.44, "volume": 65923.0}, {"date": "2024-12-18", "close": 1.43, "volume": 158994.0}, {"date": "2024-12-19", "close": 1.445, "volume": 38461.0}, {"date": "2024-12-20", "close": 1.445, "volume": 11217.0}, {"date": "2024-12-23", "close": 1.445, "volume": 34549.0}, {"date": "2024-12-24", "close": 1.44, "volume": 24398.0}, {"date": "2024-12-27", "close": 1.45, "volume": 54612.0}, {"date": "2024-12-30", "close": 1.45, "volume": 6818.0}, {"date": "2024-12-31", "close": 1.45, "volume": 38151.0}, {"date": "2025-01-02", "close": 1.45, "volume": 3866.0}, {"date": "2025-01-03", "close": 1.425, "volume": 31978.0}, {"date": "2025-01-06", "close": 1.41, "volume": 28798.0}, {"date": "2025-01-07", "close": 1.44, "volume": 30954.0}, {"date": "2025-01-08", "close": 1.45, "volume": 33735.0}, {"date": "2025-01-09", "close": 1.4, "volume": 3479.0}, {"date": "2025-01-10", "close": 1.42, "volume": 20024.0}, {"date": "2025-01-13", "close": 1.365, "volume": 6318.0}, {"date": "2025-01-14", "close": 1.35, "volume": 28298.0}, {"date": "2025-01-15", "close": 1.35, "volume": 12096.0}, {"date": "2025-01-16", "close": 1.335, "volume": 89931.0}, {"date": "2025-01-17", "close": 1.375, "volume": 26993.0}, {"date": "2025-01-20", "close": 1.445, "volume": 31187.0}, {"date": "2025-01-21", "close": 1.39, "volume": 27643.0}, {"date": "2025-01-22", "close": 1.445, "volume": 186182.0}, {"date": "2025-01-23", "close": 1.44, "volume": 4786.0}, {"date": "2025-01-24", "close": 1.42, "volume": 9715.0}, {"date": "2025-01-28", "close": 1.4, "volume": 3450.0}, {"date": "2025-01-29", "close": 1.42, "volume": 24780.0}, {"date": "2025-01-30", "close": 1.405, "volume": 317898.0}, {"date": "2025-01-31", "close": 1.445, "volume": 61883.0}, {"date": "2025-02-03", "close": 1.42, "volume": 24372.0}, {"date": "2025-02-04", "close": 1.47, "volume": 82298.0}, {"date": "2025-02-05", "close": 1.49, "volume": 128845.0}, {"date": "2025-02-06", "close": 1.48, "volume": 125314.0}, {"date": "2025-02-07", "close": 1.48, "volume": 95955.0}, {"date": "2025-02-10", "close": 1.485, "volume": 135276.0}, {"date": "2025-02-11", "close": 1.485, "volume": 89996.0}, {"date": "2025-02-12", "close": 1.475, "volume": 28862.0}, {"date": "2025-02-13", "close": 1.46, "volume": 57681.0}, {"date": "2025-02-14", "close": 1.45, "volume": 132509.0}, {"date": "2025-02-17", "close": 1.39, "volume": 134550.0}, {"date": "2025-02-18", "close": 1.41, "volume": 64625.0}, {"date": "2025-02-19", "close": 1.425, "volume": 91347.0}, {"date": "2025-02-20", "close": 1.37, "volume": 197410.0}, {"date": "2025-02-21", "close": 1.365, "volume": 168904.0}, {"date": "2025-02-24", "close": 1.345, "volume": 90207.0}, {"date": "2025-02-25", "close": 1.34, "volume": 31207.0}, {"date": "2025-02-26", "close": 1.33, "volume": 54772.0}, {"date": "2025-02-27", "close": 1.285, "volume": 79873.0}, {"date": "2025-02-28", "close": 1.35, "volume": 338329.0}, {"date": "2025-03-03", "close": 1.29, "volume": 86051.0}, {"date": "2025-03-04", "close": 1.24, "volume": 3577164.0}, {"date": "2025-03-05", "close": 1.23, "volume": 811662.0}, {"date": "2025-03-06", "close": 1.26, "volume": 49451.0}, {"date": "2025-03-07", "close": 1.31, "volume": 79984.0}, {"date": "2025-03-10", "close": 1.26, "volume": 73537.0}, {"date": "2025-03-11", "close": 1.2, "volume": 1016129.0}, {"date": "2025-03-12", "close": 1.21, "volume": 75846.0}, {"date": "2025-03-13", "close": 1.205, "volume": 30609.0}, {"date": "2025-03-14", "close": 1.175, "volume": 49549.0}, {"date": "2025-03-17", "close": 1.205, "volume": 102158.0}, {"date": "2025-03-18", "close": 1.205, "volume": 38423.0}, {"date": "2025-03-19", "close": 1.25, "volume": 115468.0}, {"date": "2025-03-20", "close": 1.225, "volume": 33165.0}, {"date": "2025-03-21", "close": 1.24, "volume": 67104.0}, {"date": "2025-03-24", "close": 1.24, "volume": 471266.0}, {"date": "2025-03-25", "close": 1.255, "volume": 43334.0}, {"date": "2025-03-26", "close": 1.24, "volume": 807071.0}, {"date": "2025-03-27", "close": 1.22, "volume": 39879.0}, {"date": "2025-03-28", "close": 1.29, "volume": 412200.0}, {"date": "2025-03-31", "close": 1.35, "volume": 164808.0}, {"date": "2025-04-01", "close": 1.3, "volume": 28508.0}, {"date": "2025-04-02", "close": 1.3, "volume": 27344.0}, {"date": "2025-04-03", "close": 1.27, "volume": 1106177.0}, {"date": "2025-04-04", "close": 1.255, "volume": 1014106.0}, {"date": "2025-04-07", "close": 1.21, "volume": 2119965.0}, {"date": "2025-04-08", "close": 1.235, "volume": 47590.0}, {"date": "2025-04-09", "close": 1.2, "volume": 33918.0}, {"date": "2025-04-10", "close": 1.275, "volume": 476927.0}, {"date": "2025-04-11", "close": 1.235, "volume": 505350.0}, {"date": "2025-04-14", "close": 1.25, "volume": 43130.0}, {"date": "2025-04-15", "close": 1.26, "volume": 321668.0}, {"date": "2025-04-16", "close": 1.265, "volume": 27288.0}, {"date": "2025-04-17", "close": 1.25, "volume": 35219.0}, {"date": "2025-04-22", "close": 1.26, "volume": 26420.0}, {"date": "2025-04-23", "close": 1.265, "volume": 76354.0}, {"date": "2025-04-24", "close": 1.29, "volume": 65816.0}, {"date": "2025-04-28", "close": 1.28, "volume": 38101.0}, {"date": "2025-04-29", "close": 1.265, "volume": 65813.0}, {"date": "2025-04-30", "close": 1.28, "volume": 60631.0}, {"date": "2025-05-01", "close": 1.255, "volume": 9215.0}, {"date": "2025-05-02", "close": 1.26, "volume": 54631.0}, {"date": "2025-05-05", "close": 1.255, "volume": 249679.0}, {"date": "2025-05-06", "close": 1.29, "volume": 82051.0}, {"date": "2025-05-07", "close": 1.3, "volume": 6349.0}, {"date": "2025-05-08", "close": 1.27, "volume": 37149.0}, {"date": "2025-05-09", "close": 1.23, "volume": 7684.0}, {"date": "2025-05-12", "close": 1.285, "volume": 501254.0}, {"date": "2025-05-13", "close": 1.285, "volume": 2041.0}, {"date": "2025-05-14", "close": 1.3, "volume": 34050.0}, {"date": "2025-05-15", "close": 1.31, "volume": 18871.0}, {"date": "2025-05-16", "close": 1.315, "volume": 37317.0}, {"date": "2025-05-19", "close": 1.285, "volume": 78176.0}, {"date": "2025-05-20", "close": 1.315, "volume": 185921.0}, {"date": "2025-05-21", "close": 1.295, "volume": 40005.0}, {"date": "2025-05-22", "close": 1.29, "volume": 32448.0}, {"date": "2025-05-23", "close": 1.34, "volume": 222494.0}, {"date": "2025-05-26", "close": 1.385, "volume": 261619.0}, {"date": "2025-05-27", "close": 1.34, "volume": 21637.0}, {"date": "2025-05-28", "close": 1.31, "volume": 30693.0}, {"date": "2025-05-29", "close": 1.345, "volume": 7456.0}, {"date": "2025-05-30", "close": 1.345, "volume": 45273.0}, {"date": "2025-06-02", "close": 1.345, "volume": 29735.0}, {"date": "2025-06-03", "close": 1.31, "volume": 40130.0}, {"date": "2025-06-04", "close": 1.38, "volume": 62521.0}, {"date": "2025-06-05", "close": 1.32, "volume": 25446.0}, {"date": "2025-06-06", "close": 1.375, "volume": 19929.0}, {"date": "2025-06-10", "close": 1.36, "volume": 43662.0}, {"date": "2025-06-11", "close": 1.35, "volume": 19710.0}, {"date": "2025-06-12", "close": 1.35, "volume": 28854.0}, {"date": "2025-06-13", "close": 1.34, "volume": 15319.0}, {"date": "2025-06-16", "close": 1.33, "volume": 203411.0}, {"date": "2025-06-17", "close": 1.315, "volume": 9956.0}, {"date": "2025-06-18", "close": 1.32, "volume": 100973.0}, {"date": "2025-06-19", "close": 1.29, "volume": 110539.0}, {"date": "2025-06-20", "close": 1.35, "volume": 126895.0}, {"date": "2025-06-23", "close": 1.35, "volume": 16844.0}, {"date": "2025-06-24", "close": 1.315, "volume": 16029.0}, {"date": "2025-06-25", "close": 1.35, "volume": 41681.0}, {"date": "2025-06-26", "close": 1.35, "volume": 128337.0}, {"date": "2025-06-27", "close": 1.35, "volume": 86621.0}, {"date": "2025-06-30", "close": 1.345, "volume": 23208.0}, {"date": "2025-07-01", "close": 1.35, "volume": 16719.0}, {"date": "2025-07-02", "close": 1.295, "volume": 95215.0}, {"date": "2025-07-03", "close": 1.3, "volume": 109153.0}, {"date": "2025-07-04", "close": 1.3, "volume": 40846.0}, {"date": "2025-07-07", "close": 1.28, "volume": 240085.0}, {"date": "2025-07-08", "close": 1.345, "volume": 27880.0}, {"date": "2025-07-09", "close": 1.33, "volume": 8999.0}, {"date": "2025-07-10", "close": 1.305, "volume": 1570.0}, {"date": "2025-07-11", "close": 1.245, "volume": 136700.0}, {"date": "2025-07-14", "close": 1.32, "volume": 22866.0}, {"date": "2025-07-15", "close": 1.34, "volume": 4401.0}, {"date": "2025-07-16", "close": 1.3, "volume": 52738.0}, {"date": "2025-07-17", "close": 1.3, "volume": 4538.0}, {"date": "2025-07-18", "close": 1.28, "volume": 36710.0}, {"date": "2025-07-21", "close": 1.255, "volume": 76352.0}, {"date": "2025-07-22", "close": 1.27, "volume": 10538.0}, {"date": "2025-07-23", "close": 1.265, "volume": 90739.0}, {"date": "2025-07-24", "close": 1.27, "volume": 13669.0}, {"date": "2025-07-25", "close": 1.2675, "volume": 24813.0}, {"date": "2025-07-28", "close": 1.26, "volume": 983042.0}, {"date": "2025-07-29", "close": 1.26, "volume": 97058.0}, {"date": "2025-07-30", "close": 1.33, "volume": 111166.0}, {"date": "2025-07-31", "close": 1.32, "volume": 30598.0}, {"date": "2025-08-01", "close": 1.29, "volume": 5346.0}, {"date": "2025-08-04", "close": 1.33, "volume": 1234.0}, {"date": "2025-08-05", "close": 1.3, "volume": 87431.0}, {"date": "2025-08-06", "close": 1.325, "volume": 7487.0}, {"date": "2025-08-07", "close": 1.3, "volume": 608280.0}, {"date": "2025-08-08", "close": 1.37, "volume": 90975.0}, {"date": "2025-08-11", "close": 1.365, "volume": 138015.0}, {"date": "2025-08-12", "close": 1.38, "volume": 69709.0}, {"date": "2025-08-13", "close": 1.38, "volume": 1236851.0}, {"date": "2025-08-14", "close": 1.445, "volume": 614804.0}, {"date": "2025-08-15", "close": 1.485, "volume": 333863.0}, {"date": "2025-08-18", "close": 1.49, "volume": 3041332.0}, {"date": "2025-08-19", "close": 1.48, "volume": 258955.0}, {"date": "2025-08-20", "close": 1.44, "volume": 284733.0}, {"date": "2025-08-21", "close": 1.475, "volume": 93227.0}, {"date": "2025-08-22", "close": 1.48, "volume": 59388.0}, {"date": "2025-08-25", "close": 1.49, "volume": 84745.0}, {"date": "2025-08-26", "close": 1.49, "volume": 117701.0}, {"date": "2025-08-27", "close": 1.52, "volume": 322525.0}, {"date": "2025-08-28", "close": 1.5, "volume": 94005.0}, {"date": "2025-08-29", "close": 1.515, "volume": 145055.0}, {"date": "2025-09-01", "close": 1.49, "volume": 248789.0}, {"date": "2025-09-02", "close": 1.455, "volume": 27336.0}, {"date": "2025-09-03", "close": 1.495, "volume": 298005.0}, {"date": "2025-09-04", "close": 1.57, "volume": 61400.0}, {"date": "2025-09-05", "close": 1.715, "volume": 127330.0}, {"date": "2025-09-08", "close": 1.795, "volume": 87324.0}, {"date": "2025-09-09", "close": 1.795, "volume": 98034.0}, {"date": "2025-09-10", "close": 1.78, "volume": 85621.0}, {"date": "2025-09-11", "close": 1.73, "volume": 36275.0}, {"date": "2025-09-12", "close": 1.685, "volume": 79104.0}, {"date": "2025-09-15", "close": 1.67, "volume": 127401.0}, {"date": "2025-09-16", "close": 1.715, "volume": 51726.0}, {"date": "2025-09-17", "close": 1.695, "volume": 33625.0}, {"date": "2025-09-18", "close": 1.75, "volume": 125750.0}, {"date": "2025-09-19", "close": 1.72, "volume": 30130.0}, {"date": "2025-09-22", "close": 1.69, "volume": 73290.0}, {"date": "2025-09-23", "close": 1.82, "volume": 12690.0}, {"date": "2025-09-24", "close": 1.805, "volume": 2883.0}, {"date": "2025-09-25", "close": 1.82, "volume": 31383.0}, {"date": "2025-09-26", "close": 1.805, "volume": 49939.0}, {"date": "2025-09-29", "close": 1.85, "volume": 93371.0}, {"date": "2025-09-30", "close": 1.81, "volume": 13610.0}, {"date": "2025-10-01", "close": 1.84, "volume": 99131.0}, {"date": "2025-10-02", "close": 1.825, "volume": 31479.0}, {"date": "2025-10-03", "close": 1.82, "volume": 19556.0}, {"date": "2025-10-06", "close": 1.85, "volume": 51021.0}, {"date": "2025-10-07", "close": 1.81, "volume": 17855.0}, {"date": "2025-10-08", "close": 1.74, "volume": 34853.0}, {"date": "2025-10-09", "close": 1.775, "volume": 31370.0}, {"date": "2025-10-10", "close": 1.785, "volume": 3808.0}, {"date": "2025-10-13", "close": 1.74, "volume": 37955.0}, {"date": "2025-10-14", "close": 1.755, "volume": 366542.0}, {"date": "2025-10-15", "close": 1.73, "volume": 1085.0}, {"date": "2025-10-16", "close": 1.755, "volume": 16182.0}, {"date": "2025-10-17", "close": 1.76, "volume": 111981.0}, {"date": "2025-10-20", "close": 1.75, "volume": 20029.0}, {"date": "2025-10-21", "close": 1.735, "volume": 110976.0}, {"date": "2025-10-22", "close": 1.735, "volume": 23208.0}, {"date": "2025-10-23", "close": 1.735, "volume": 932987.0}, {"date": "2025-10-24", "close": 1.7125, "volume": 5349.0}, {"date": "2025-10-27", "close": 1.7, "volume": 11728.0}, {"date": "2025-10-28", "close": 1.695, "volume": 8553.0}, {"date": "2025-10-29", "close": 1.715, "volume": 517941.0}, {"date": "2025-10-30", "close": 1.65, "volume": 8837.0}, {"date": "2025-10-31", "close": 1.685, "volume": 37417.0}, {"date": "2025-11-03", "close": 1.62, "volume": 713275.0}, {"date": "2025-11-04", "close": 1.67, "volume": 34725.0}, {"date": "2025-11-05", "close": 1.63, "volume": 4212.0}, {"date": "2025-11-06", "close": 1.625, "volume": 23795.0}, {"date": "2025-11-07", "close": 1.6, "volume": 8304.0}, {"date": "2025-11-10", "close": 1.62, "volume": 13262.0}, {"date": "2025-11-11", "close": 1.58, "volume": 128479.0}, {"date": "2025-11-12", "close": 1.735, "volume": 23812.0}, {"date": "2025-11-13", "close": 1.74, "volume": 39448.0}, {"date": "2025-11-14", "close": 1.74, "volume": 24451.0}, {"date": "2025-11-17", "close": 1.72, "volume": 22902.0}, {"date": "2025-11-18", "close": 1.79, "volume": 310660.0}, {"date": "2025-11-19", "close": 1.72, "volume": 23131.0}, {"date": "2025-11-20", "close": 1.65, "volume": 81674.0}, {"date": "2025-11-21", "close": 1.54, "volume": 46224.0}, {"date": "2025-11-24", "close": 1.56, "volume": 8508.0}, {"date": "2025-11-25", "close": 1.63, "volume": 3403.0}, {"date": "2025-11-26", "close": 1.5775, "volume": 128.0}, {"date": "2025-11-27", "close": 1.6, "volume": 2941.0}, {"date": "2025-11-28", "close": 1.6, "volume": 7046.0}, {"date": "2025-12-01", "close": 1.62, "volume": 11142.0}, {"date": "2025-12-02", "close": 1.77, "volume": 14577.0}, {"date": "2025-12-03", "close": 1.7, "volume": 16313.0}, {"date": "2025-12-04", "close": 1.67, "volume": 8231.0}, {"date": "2025-12-05", "close": 1.68, "volume": 5486.0}, {"date": "2025-12-08", "close": 1.64, "volume": 30524.0}, {"date": "2025-12-09", "close": 1.61, "volume": 10732.0}, {"date": "2025-12-10", "close": 1.64, "volume": 426717.0}, {"date": "2025-12-12", "close": 1.61, "volume": 25806.0}, {"date": "2025-12-15", "close": 1.635, "volume": 24414.0}, {"date": "2025-12-16", "close": 1.73, "volume": 8023.0}, {"date": "2025-12-17", "close": 1.69, "volume": 14311.0}, {"date": "2025-12-18", "close": 1.635, "volume": 4079.0}, {"date": "2025-12-19", "close": 1.645, "volume": 31992.0}, {"date": "2025-12-22", "close": 1.65, "volume": 13661.0}, {"date": "2025-12-23", "close": 1.615, "volume": 6883.0}, {"date": "2025-12-29", "close": 1.595, "volume": 14278.0}, {"date": "2025-12-30", "close": 1.62, "volume": 18639.0}, {"date": "2025-12-31", "close": 1.655, "volume": 1766.0}, {"date": "2026-01-02", "close": 1.635, "volume": 6756.0}, {"date": "2026-01-05", "close": 1.655, "volume": 15699.0}, {"date": "2026-01-06", "close": 1.655, "volume": 3678.0}, {"date": "2026-01-07", "close": 1.68, "volume": 14165.0}, {"date": "2026-01-08", "close": 1.6, "volume": 8621.0}, {"date": "2026-01-09", "close": 1.665, "volume": 16820.0}, {"date": "2026-01-12", "close": 1.67, "volume": 32978.0}, {"date": "2026-01-13", "close": 1.715, "volume": 9584.0}, {"date": "2026-01-14", "close": 1.66, "volume": 6048.0}, {"date": "2026-01-15", "close": 1.64, "volume": 33691.0}, {"date": "2026-01-16", "close": 1.625, "volume": 65472.0}, {"date": "2026-01-19", "close": 1.65, "volume": 18013.0}, {"date": "2026-01-20", "close": 1.6, "volume": 18001.0}, {"date": "2026-01-21", "close": 1.495, "volume": 27586.0}, {"date": "2026-01-22", "close": 1.62, "volume": 37400.0}, {"date": "2026-01-23", "close": 1.62, "volume": 56491.0}, {"date": "2026-01-27", "close": 1.49, "volume": 18363.0}, {"date": "2026-01-28", "close": 1.43, "volume": 44985.0}, {"date": "2026-01-29", "close": 1.38, "volume": 33447.0}, {"date": "2026-01-30", "close": 1.425, "volume": 35425.0}, {"date": "2026-02-02", "close": 1.38, "volume": 818498.0}, {"date": "2026-02-03", "close": 1.39, "volume": 45917.0}, {"date": "2026-02-04", "close": 1.385, "volume": 93571.0}, {"date": "2026-02-05", "close": 1.55, "volume": 31197.0}, {"date": "2026-02-06", "close": 1.545, "volume": 36719.0}, {"date": "2026-02-09", "close": 1.455, "volume": 40227.0}, {"date": "2026-02-10", "close": 1.46, "volume": 38897.0}, {"date": "2026-02-11", "close": 1.55, "volume": 20878.0}, {"date": "2026-02-12", "close": 1.685, "volume": 128069.0}, {"date": "2026-02-13", "close": 1.7, "volume": 41157.0}, {"date": "2026-02-16", "close": 1.695, "volume": 87135.0}, {"date": "2026-02-17", "close": 1.7, "volume": 21496.0}, {"date": "2026-02-18", "close": 1.72, "volume": 20356.0}, {"date": "2026-02-19", "close": 1.7, "volume": 173869.0}, {"date": "2026-02-20", "close": 1.7, "volume": 23343.0}, {"date": "2026-02-23", "close": 1.68, "volume": 29391.0}, {"date": "2026-02-24", "close": 1.725, "volume": 4787.0}, {"date": "2026-02-25", "close": 1.72, "volume": 2043.0}, {"date": "2026-02-26", "close": 1.675, "volume": 2189.0}, {"date": "2026-02-27", "close": 1.67, "volume": 104994.0}, {"date": "2026-03-02", "close": 1.58, "volume": 72612.0}, {"date": "2026-03-03", "close": 1.615, "volume": 27720.0}, {"date": "2026-03-04", "close": 1.645, "volume": 224255.0}, {"date": "2026-03-05", "close": 1.68, "volume": 27709.0}, {"date": "2026-03-06", "close": 1.68, "volume": 31655.0}, {"date": "2026-03-09", "close": 1.65, "volume": 3203587.0}, {"date": "2026-03-10", "close": 1.585, "volume": 82922.0}, {"date": "2026-03-11", "close": 1.65, "volume": 32258.0}, {"date": "2026-03-12", "close": 1.65, "volume": 23487.0}, {"date": "2026-03-13", "close": 1.67, "volume": 22251.0}, {"date": "2026-03-16", "close": 1.645, "volume": 21881.0}, {"date": "2026-03-17", "close": 1.62, "volume": 9394.0}, {"date": "2026-03-18", "close": 1.645, "volume": 23233.0}, {"date": "2026-03-19", "close": 1.585, "volume": 24364.0}, {"date": "2026-03-20", "close": 1.585, "volume": 22737.0}, {"date": "2026-03-23", "close": 1.58, "volume": 22159.0}, {"date": "2026-03-24", "close": 1.575, "volume": 76917.0}, {"date": "2026-03-25", "close": 1.585, "volume": 14461.0}, {"date": "2026-03-26", "close": 1.55, "volume": 107383.0}, {"date": "2026-03-27", "close": 1.56, "volume": 12313.0}, {"date": "2026-03-30", "close": 1.585, "volume": 14829.0}, {"date": "2026-03-31", "close": 1.605, "volume": 51074.0}, {"date": "2026-04-01", "close": 1.57, "volume": 83068.0}, {"date": "2026-04-02", "close": 1.565, "volume": 19503.0}, {"date": "2026-04-07", "close": 1.58, "volume": 114219.0}, {"date": "2026-04-08", "close": 1.55, "volume": 130873.0}, {"date": "2026-04-09", "close": 1.505, "volume": 61271.0}, {"date": "2026-04-10", "close": 1.55, "volume": 86105.0}, {"date": "2026-04-13", "close": 1.505, "volume": 43928.0}, {"date": "2026-04-14", "close": 1.505, "volume": 42785.0}, {"date": "2026-04-15", "close": 1.505, "volume": 64271.0}, {"date": "2026-04-16", "close": 1.555, "volume": 324027.0}, {"date": "2026-04-17", "close": 1.55, "volume": 88043.0}, {"date": "2026-04-20", "close": 1.52, "volume": 55178.0}, {"date": "2026-04-21", "close": 1.57, "volume": 86600.0}, {"date": "2026-04-22", "close": 1.595, "volume": 1358061.0}, {"date": "2026-04-23", "close": 1.55, "volume": 186018.0}, {"date": "2026-04-24", "close": 1.5525, "volume": 38429.0}, {"date": "2026-04-27", "close": 1.55, "volume": 51454.0}, {"date": "2026-04-28", "close": 1.57, "volume": 45796.0}, {"date": "2026-04-29", "close": 1.545, "volume": 180461.0}, {"date": "2026-04-30", "close": 1.5, "volume": 150521.0}, {"date": "2026-05-01", "close": 1.56, "volume": 53923.0}, {"date": "2026-05-04", "close": 1.55, "volume": 26254.0}, {"date": "2026-05-05", "close": 1.55, "volume": 49501.0}, {"date": "2026-05-06", "close": 1.535, "volume": 63097.0}, {"date": "2026-05-07", "close": 1.52, "volume": 92003.0}, {"date": "2026-05-08", "close": 1.535, "volume": 156010.0}, {"date": "2026-05-11", "close": 1.51, "volume": 66564.0}, {"date": "2026-05-12", "close": 1.52, "volume": 93731.0}, {"date": "2026-05-13", "close": 1.52, "volume": 90195.0}, {"date": "2026-05-14", "close": 1.49, "volume": 62987.0}, {"date": "2026-05-15", "close": 1.485, "volume": 53243.0}, {"date": "2026-05-18", "close": 1.48, "volume": 82476.0}, {"date": "2026-05-19", "close": 1.47, "volume": 72662.0}, {"date": "2026-05-20", "close": 1.43, "volume": 147542.0}, {"date": "2026-05-21", "close": 1.43, "volume": 1236.0}, {"date": "2026-05-22", "close": 1.44, "volume": 102252.0}, {"date": "2026-05-25", "close": 1.42, "volume": 224580.0}, {"date": "2026-05-26", "close": 1.54, "volume": 95606.0}, {"date": "2026-05-27", "close": 1.57, "volume": 291097.0}, {"date": "2026-05-28", "close": 1.575, "volume": 116917.0}, {"date": "2026-05-29", "close": 1.58, "volume": 311986.0}, {"date": "2026-06-01", "close": 1.585, "volume": 77307.0}, {"date": "2026-06-02", "close": 1.57, "volume": 176860.0}, {"date": "2026-06-03", "close": 1.595, "volume": 698240.0}, {"date": "2026-06-04", "close": 1.7, "volume": 104596.0}, {"date": "2026-06-05", "close": 1.695, "volume": 40191.0}, {"date": "2026-06-09", "close": 1.59, "volume": 66206.0}, {"date": "2026-06-10", "close": 1.555, "volume": 41579.0}, {"date": "2026-06-11", "close": 1.5, "volume": 1135228.0}, {"date": "2026-06-12", "close": 1.575, "volume": 145132.0}, {"date": "2026-06-15", "close": 1.59, "volume": 116016.0}, {"date": "2026-06-16", "close": 1.55, "volume": 52505.0}, {"date": "2026-06-17", "close": 1.59, "volume": 73992.0}, {"date": "2026-06-18", "close": 1.57, "volume": 59970.0}, {"date": "2026-06-19", "close": 1.59, "volume": 104168.0}, {"date": "2026-06-22", "close": 1.58, "volume": 106362.0}, {"date": "2026-06-23", "close": 1.585, "volume": 101523.0}, {"date": "2026-06-24", "close": 1.555, "volume": 57459.0}, {"date": "2026-06-25", "close": 1.54, "volume": 216605.0}, {"date": "2026-06-26", "close": 1.57, "volume": 41080.0}, {"date": "2026-06-29", "close": 1.585, "volume": 96508.0}, {"date": "2026-06-30", "close": 1.595, "volume": 190208.0}, {"date": "2026-07-01", "close": 1.55, "volume": 97943.0}, {"date": "2026-07-02", "close": 1.575, "volume": 113857.0}, {"date": "2026-07-03", "close": 1.565, "volume": 99881.0}, {"date": "2026-07-06", "close": 1.57, "volume": 133689.0}, {"date": "2026-07-07", "close": 1.53, "volume": 90289.0}, {"date": "2026-07-08", "close": 1.53, "volume": 73457.0}, {"date": "2026-07-09", "close": 1.53, "volume": 14159.0}, {"date": "2026-07-10", "close": 1.52, "volume": 65943.0}, {"date": "2026-07-13", "close": 1.53, "volume": 38414.0}, {"date": "2026-07-14", "close": 1.51, "volume": 114620.0}, {"date": "2026-07-15", "close": 1.47, "volume": 91305.0}, {"date": "2026-07-16", "close": 1.45, "volume": 69252.0}, {"date": "2026-07-17", "close": 1.465, "volume": 11339.0}, {"date": "2026-07-20", "close": 1.475, "volume": 29103.0}, {"date": "2026-07-21", "close": 1.505, "volume": 63744.0}, {"date": "2026-07-22", "close": 1.47, "volume": 14084.0}, {"date": "2026-07-23", "close": 1.45, "volume": 176730.0}, {"date": "2026-07-24", "close": 1.41, "volume": 81081.0}, {"date": "2026-07-27", "close": 1.43, "volume": 102234.0}, {"date": "2026-07-28", "close": 1.55, "volume": 151347.0}, {"date": "2026-07-29", "close": 1.45, "volume": 308800.0}, {"date": "2026-07-30", "close": 1.545, "volume": 49276.0}, {"date": "2026-07-31", "close": 1.525, "volume": 72069.0}, {"date": "2026-08-03", "close": 1.44, "volume": 63150.0}, {"date": "2026-08-04", "close": 1.44, "volume": 93552.0}, {"date": "2026-08-05", "close": 1.44, "volume": 59651.0}, {"date": "2026-08-06", "close": 1.42, "volume": 207064.0}, {"date": "2026-08-07", "close": 1.4, "volume": 130636.0}], "refreshing": true}