{"ticker": "WGN", "overview": {"name": "Wagners Holding Company Limited", "country": "Australia", "industry": "Materials"}, "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": "WGN", "has_prices": true, "as_of": "2026-08-07", "last": 4.35, "prev_close": 4.3, "change": 0.04999999999999982, "change_pct": 0.011627906976744146, "session_volume": 153510.0, "vwap_5": 4.223341349187946, "vwap_20": 4.098853568980344, "vwap_60": 4.418018447487132, "vwap_250": 3.917988978104679, "high_52w": 4.97, "low_52w": 2.82, "avg_volume_20": 306198.1, "sessions": 400, "market_cap": {"value": 834845601.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153485", "src": "ASX", "ticker": "WGN", "cik": "", "company": "Wagners Holding Company Limited", "company_raw": "Wagners Holding Company 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 WGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153485", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "ASXSH-03149426", "src": "ASX", "ticker": "WGN", "cik": "", "company": "Wagners Holding Company Limited", "company_raw": "Wagners Holding Company Limited", "who": "Tribeca Investment Partners Pty Ltd", "who_key": "Tribeca Investment Partners Pty Ltd", "role": "Substantial holder", "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": "New whale in WGN \u2014 Tribeca Investment Partners Pty Ltd declares 5.28%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149426", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "ASX-03121460", "src": "ASX", "ticker": "WGN", "cik": "", "company": "Wagners Holding Company Limited", "company_raw": "Wagners Holding Company 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": "A whale crosses a substantial-holding line in WGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121460", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Tribeca Investment Partners Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.28, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149426-2A1704581", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Coleman", "notice_type": "3Y", "direct_shares": 710864.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145499-2A1702591", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": 60054323.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03078618-2A1666431", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": 60029351.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03074718-2A1663809", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": 60004379.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03067488-2A1659864", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wagner", "notice_type": "3Y", "direct_shares": 58927793.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03065486-2A1658617", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wagner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Brackin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Brackin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lynda O'Grady", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Coleman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/wgn", "needs_ocr": 0}], "directors": [{"name": "Allan Brackin", "first_seen": "2025-02-03", "last_seen": "2025-03-12", "status": "current", "notices": 2}, {"name": "Ross Walker", "first_seen": "2019-11-28", "last_seen": "2025-09-29", "status": "current", "notices": 3}, {"name": "John Wagner", "first_seen": "2019-11-28", "last_seen": "2026-03-06", "status": "current", "notices": 6}, {"name": "Denis Wagner", "first_seen": "2019-11-28", "last_seen": "2026-04-14", "status": "current", "notices": 18}, {"name": "Cameron Coleman", "first_seen": "2022-10-28", "last_seen": "2026-10-07", "status": "current", "notices": 9}, {"name": "Lynda O'Grady", "first_seen": "2019-11-28", "last_seen": "2024-08-22", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149426-2A1704581"}, {"date": "2026-10-09", "form": "Other", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146698-2A1703314"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Cameron Coleman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145499-2A1702591"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145493-2A1702588"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145491-2A1702587"}], "performance": {"ticker": "WGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-12-08", "close": 3.30582, "volume": 19282094.0}, {"date": "2017-12-11", "close": 3.364158, "volume": 3405622.0}, {"date": "2017-12-12", "close": 3.373881, "volume": 1689142.0}, {"date": "2017-12-13", "close": 3.373881, "volume": 876157.0}, {"date": "2017-12-14", "close": 3.529449, "volume": 882495.0}, {"date": "2017-12-15", "close": 3.558618, "volume": 703002.0}, {"date": "2017-12-18", "close": 3.451665, "volume": 412386.0}, {"date": "2017-12-19", "close": 3.50028, "volume": 313418.0}, {"date": "2017-12-20", "close": 3.59751, "volume": 447367.0}, {"date": "2017-12-21", "close": 3.655848, "volume": 339939.0}, {"date": "2017-12-22", "close": 3.879477, "volume": 347809.0}, {"date": "2017-12-27", "close": 3.821139, "volume": 287144.0}, {"date": "2017-12-28", "close": 3.762801, "volume": 156921.0}, {"date": "2017-12-29", "close": 3.675294, "volume": 117567.0}, {"date": "2018-01-02", "close": 3.646125, "volume": 113296.0}, {"date": "2018-01-03", "close": 3.616956, "volume": 103614.0}, {"date": "2018-01-04", "close": 3.69474, "volume": 111375.0}, {"date": "2018-01-05", "close": 3.69474, "volume": 172733.0}, {"date": "2018-01-08", "close": 3.59751, "volume": 297883.0}, {"date": "2018-01-09", "close": 3.607233, "volume": 213160.0}, {"date": "2018-01-10", "close": 3.655848, "volume": 309924.0}, {"date": "2018-01-11", "close": 3.753078, "volume": 409237.0}, {"date": "2018-01-12", "close": 3.782247, "volume": 272751.0}, {"date": "2018-01-15", "close": 3.753078, "volume": 227281.0}, {"date": "2018-01-16", "close": 3.79197, "volume": 153869.0}, {"date": "2018-01-17", "close": 3.704463, "volume": 124897.0}, {"date": "2018-01-18", "close": 3.69474, "volume": 110233.0}, {"date": "2018-01-19", "close": 3.675294, "volume": 215974.0}, {"date": "2018-01-22", "close": 3.69474, "volume": 310219.0}, {"date": "2018-01-23", "close": 3.655848, "volume": 440045.0}, {"date": "2018-01-24", "close": 3.723909, "volume": 494225.0}, {"date": "2018-01-25", "close": 3.69474, "volume": 255618.0}, {"date": "2018-01-29", "close": 3.69474, "volume": 180273.0}, {"date": "2018-01-30", "close": 3.762801, "volume": 224053.0}, {"date": "2018-01-31", "close": 3.772524, "volume": 832816.0}, {"date": "2018-02-01", "close": 3.908646, "volume": 520273.0}, {"date": "2018-02-02", "close": 3.937815, "volume": 295047.0}, {"date": "2018-02-05", "close": 3.860031, "volume": 264107.0}, {"date": "2018-02-06", "close": 3.753078, "volume": 533176.0}, {"date": "2018-02-07", "close": 3.850308, "volume": 140508.0}, {"date": "2018-02-08", "close": 3.879477, "volume": 169083.0}, {"date": "2018-02-09", "close": 3.753078, "volume": 372866.0}, {"date": "2018-02-12", "close": 3.79197, "volume": 595747.0}, {"date": "2018-02-13", "close": 3.79197, "volume": 187158.0}, {"date": "2018-02-14", "close": 3.714186, "volume": 227348.0}, {"date": "2018-02-15", "close": 3.79197, "volume": 359349.0}, {"date": "2018-02-16", "close": 3.79197, "volume": 363626.0}, {"date": "2018-02-19", "close": 3.772524, "volume": 44989.0}, {"date": "2018-02-20", "close": 3.723909, "volume": 66816.0}, {"date": "2018-02-21", "close": 3.79197, "volume": 201688.0}, {"date": "2018-02-22", "close": 4.141998, "volume": 2701800.0}, {"date": "2018-02-23", "close": 4.005876, "volume": 300319.0}, {"date": "2018-02-26", "close": 4.08366, "volume": 440660.0}, {"date": "2018-02-27", "close": 4.093383, "volume": 216487.0}, {"date": "2018-02-28", "close": 4.229505, "volume": 447401.0}, {"date": "2018-03-01", "close": 4.18089, "volume": 160688.0}, {"date": "2018-03-02", "close": 4.122552, "volume": 1659490.0}, {"date": "2018-03-05", "close": 4.132275, "volume": 112583.0}, {"date": "2018-03-06", "close": 4.132275, "volume": 363933.0}, {"date": "2018-03-07", "close": 4.112829, "volume": 85972.0}, {"date": "2018-03-08", "close": 4.103106, "volume": 80118.0}, {"date": "2018-03-09", "close": 4.103106, "volume": 392985.0}, {"date": "2018-03-12", "close": 4.132275, "volume": 115137.0}, {"date": "2018-03-13", "close": 4.073937, "volume": 182763.0}, {"date": "2018-03-14", "close": 4.073937, "volume": 81024.0}, {"date": "2018-03-15", "close": 4.122552, "volume": 79593.0}, {"date": "2018-03-16", "close": 4.18089, "volume": 181019.0}, {"date": "2018-03-19", "close": 4.112829, "volume": 54021.0}, {"date": "2018-03-20", "close": 4.054491, "volume": 116069.0}, {"date": "2018-03-21", "close": 4.035045, "volume": 132882.0}, {"date": "2018-03-22", "close": 4.103106, "volume": 509204.0}, {"date": "2018-03-23", "close": 4.064214, "volume": 346410.0}, {"date": "2018-03-26", "close": 4.005876, "volume": 150959.0}, {"date": "2018-03-27", "close": 4.08366, "volume": 128235.0}, {"date": "2018-03-28", "close": 4.08366, "volume": 65775.0}, {"date": "2018-03-29", "close": 4.044768, "volume": 54652.0}, {"date": "2018-04-03", "close": 3.918369, "volume": 149016.0}, {"date": "2018-04-04", "close": 3.928092, "volume": 114577.0}, {"date": "2018-04-05", "close": 3.937815, "volume": 175985.0}, {"date": "2018-04-06", "close": 3.8892, "volume": 260551.0}, {"date": "2018-04-09", "close": 3.782247, "volume": 76410.0}, {"date": "2018-04-10", "close": 3.782247, "volume": 188786.0}, {"date": "2018-04-11", "close": 3.821139, "volume": 91940.0}, {"date": "2018-04-12", "close": 3.821139, "volume": 62606.0}, {"date": "2018-04-13", "close": 3.772524, "volume": 55170.0}, {"date": "2018-04-16", "close": 3.587787, "volume": 103859.0}, {"date": "2018-04-17", "close": 3.69474, "volume": 356943.0}, {"date": "2018-04-18", "close": 3.714186, "volume": 189818.0}, {"date": "2018-04-19", "close": 3.79197, "volume": 560200.0}, {"date": "2018-04-20", "close": 3.743355, "volume": 120027.0}, {"date": "2018-04-23", "close": 3.79197, "volume": 289740.0}, {"date": "2018-04-24", "close": 3.69474, "volume": 460280.0}, {"date": "2018-04-26", "close": 3.733632, "volume": 235366.0}, {"date": "2018-04-27", "close": 3.704463, "volume": 144321.0}, {"date": "2018-04-30", "close": 3.723909, "volume": 167782.0}, {"date": "2018-05-01", "close": 3.685017, "volume": 477902.0}, {"date": "2018-05-02", "close": 3.636402, "volume": 298704.0}, {"date": "2018-05-03", "close": 3.665571, "volume": 250959.0}, {"date": "2018-05-04", "close": 3.811416, "volume": 101419.0}, {"date": "2018-05-07", "close": 3.782247, "volume": 68581.0}, {"date": "2018-05-08", "close": 3.69474, "volume": 242577.0}, {"date": "2018-05-09", "close": 3.69474, "volume": 131036.0}, {"date": "2018-05-10", "close": 3.850308, "volume": 190543.0}, {"date": "2018-05-11", "close": 3.869754, "volume": 84918.0}, {"date": "2018-05-14", "close": 3.8892, "volume": 25916.0}, {"date": "2018-05-15", "close": 3.733632, "volume": 65259.0}, {"date": "2018-05-16", "close": 3.69474, "volume": 106202.0}, {"date": "2018-05-17", "close": 3.685017, "volume": 33946.0}, {"date": "2018-05-18", "close": 3.743355, "volume": 46589.0}, {"date": "2018-05-21", "close": 3.753078, "volume": 45225.0}, {"date": "2018-05-22", "close": 3.723909, "volume": 118659.0}, {"date": "2018-05-23", "close": 3.79197, "volume": 124619.0}, {"date": "2018-05-24", "close": 3.801693, "volume": 483202.0}, {"date": "2018-05-25", "close": 3.879477, "volume": 138481.0}, {"date": "2018-05-28", "close": 3.937815, "volume": 213348.0}, {"date": "2018-05-29", "close": 3.8892, "volume": 119409.0}, {"date": "2018-05-30", "close": 3.898923, "volume": 101793.0}, {"date": "2018-05-31", "close": 3.98643, "volume": 116054.0}, {"date": "2018-06-01", "close": 3.937815, "volume": 93217.0}, {"date": "2018-06-04", "close": 4.035045, "volume": 246569.0}, {"date": "2018-06-05", "close": 4.08366, "volume": 83298.0}, {"date": "2018-06-06", "close": 3.98643, "volume": 86794.0}, {"date": "2018-06-07", "close": 4.132275, "volume": 73518.0}, {"date": "2018-06-08", "close": 3.98643, "volume": 73910.0}, {"date": "2018-06-12", "close": 4.054491, "volume": 172409.0}, {"date": "2018-06-13", "close": 4.268397, "volume": 141601.0}, {"date": "2018-06-14", "close": 4.122552, "volume": 115796.0}, {"date": "2018-06-15", "close": 4.190613, "volume": 236037.0}, {"date": "2018-06-18", "close": 4.151721, "volume": 107711.0}, {"date": "2018-06-19", "close": 4.112829, "volume": 330409.0}, {"date": "2018-06-20", "close": 4.08366, "volume": 66123.0}, {"date": "2018-06-21", "close": 4.219782, "volume": 75544.0}, {"date": "2018-06-22", "close": 4.122552, "volume": 38469.0}, {"date": "2018-06-25", "close": 4.18089, "volume": 27365.0}, {"date": "2018-06-26", "close": 4.210059, "volume": 147751.0}, {"date": "2018-06-27", "close": 4.190613, "volume": 352269.0}, {"date": "2018-06-28", "close": 4.317012, "volume": 266781.0}, {"date": "2018-06-29", "close": 4.229505, "volume": 232089.0}, {"date": "2018-07-02", "close": 4.210059, "volume": 54439.0}, {"date": "2018-07-03", "close": 4.200336, "volume": 47083.0}, {"date": "2018-07-04", "close": 4.08366, "volume": 142682.0}, {"date": "2018-07-05", "close": 4.064214, "volume": 182293.0}, {"date": "2018-07-06", "close": 4.044768, "volume": 289267.0}, {"date": "2018-07-09", "close": 4.064214, "volume": 103495.0}, {"date": "2018-07-10", "close": 4.08366, "volume": 222021.0}, {"date": "2018-07-11", "close": 4.08366, "volume": 68990.0}, {"date": "2018-07-12", "close": 4.08366, "volume": 58912.0}, {"date": "2018-07-13", "close": 4.18089, "volume": 59506.0}, {"date": "2018-07-16", "close": 4.122552, "volume": 48845.0}, {"date": "2018-07-17", "close": 4.18089, "volume": 46750.0}, {"date": "2018-07-18", "close": 4.200336, "volume": 55405.0}, {"date": "2018-07-19", "close": 4.151721, "volume": 58244.0}, {"date": "2018-07-20", "close": 4.08366, "volume": 121302.0}, {"date": "2018-07-23", "close": 4.035045, "volume": 102977.0}, {"date": "2018-07-24", "close": 4.093383, "volume": 56404.0}, {"date": "2018-07-25", "close": 4.08366, "volume": 90558.0}, {"date": "2018-07-26", "close": 4.054491, "volume": 140566.0}, {"date": "2018-07-27", "close": 4.054491, "volume": 131084.0}, {"date": "2018-07-30", "close": 4.08366, "volume": 122282.0}, {"date": "2018-07-31", "close": 4.044768, "volume": 282118.0}, {"date": "2018-08-01", "close": 4.015599, "volume": 314184.0}, {"date": "2018-08-02", "close": 4.015599, "volume": 220351.0}, {"date": "2018-08-03", "close": 4.005876, "volume": 249812.0}, {"date": "2018-08-06", "close": 4.025322, "volume": 86263.0}, {"date": "2018-08-07", "close": 4.005876, "volume": 171505.0}, {"date": "2018-08-08", "close": 4.025322, "volume": 149156.0}, {"date": "2018-08-09", "close": 4.054491, "volume": 55276.0}, {"date": "2018-08-10", "close": 4.054491, "volume": 87153.0}, {"date": "2018-08-13", "close": 4.025322, "volume": 114293.0}, {"date": "2018-08-14", "close": 4.219782, "volume": 122882.0}, {"date": "2018-08-15", "close": 4.248951, "volume": 74155.0}, {"date": "2018-08-16", "close": 4.239228, "volume": 72779.0}, {"date": "2018-08-17", "close": 4.103106, "volume": 152453.0}, {"date": "2018-08-20", "close": 4.239228, "volume": 58649.0}, {"date": "2018-08-21", "close": 4.355904, "volume": 98346.0}, {"date": "2018-08-22", "close": 3.782247, "volume": 982491.0}, {"date": "2018-08-23", "close": 3.947538, "volume": 5014894.0}, {"date": "2018-08-24", "close": 4.132275, "volume": 800710.0}, {"date": "2018-08-27", "close": 4.161444, "volume": 86696.0}, {"date": "2018-08-28", "close": 4.229505, "volume": 203554.0}, {"date": "2018-08-29", "close": 4.229505, "volume": 39958.0}, {"date": "2018-08-30", "close": 4.248951, "volume": 420450.0}, {"date": "2018-08-31", "close": 4.326735, "volume": 128111.0}, {"date": "2018-09-03", "close": 4.365627, "volume": 194324.0}, {"date": "2018-09-04", "close": 4.355904, "volume": 98597.0}, {"date": "2018-09-05", "close": 4.326735, "volume": 80595.0}, {"date": "2018-09-06", "close": 4.200336, "volume": 124453.0}, {"date": "2018-09-07", "close": 4.132275, "volume": 243751.0}, {"date": "2018-09-10", "close": 4.103106, "volume": 133295.0}, {"date": "2018-09-11", "close": 4.141998, "volume": 117318.0}, {"date": "2018-09-12", "close": 4.258674, "volume": 587751.0}, {"date": "2018-09-13", "close": 4.317012, "volume": 136538.0}, {"date": "2018-09-14", "close": 4.258674, "volume": 106513.0}, {"date": "2018-09-17", "close": 4.210059, "volume": 107781.0}, {"date": "2018-09-18", "close": 4.200336, "volume": 129648.0}, {"date": "2018-09-19", "close": 4.18089, "volume": 60427.0}, {"date": "2018-09-20", "close": 4.141998, "volume": 67247.0}, {"date": "2018-09-21", "close": 4.103106, "volume": 822881.0}, {"date": "2018-09-24", "close": 4.141998, "volume": 265318.0}, {"date": "2018-09-25", "close": 4.141998, "volume": 356361.0}, {"date": "2018-09-26", "close": 4.171167, "volume": 277883.0}, {"date": "2018-09-27", "close": 4.112829, "volume": 101201.0}, {"date": "2018-09-28", "close": 4.229505, "volume": 168557.0}, {"date": "2018-10-01", "close": 4.27812, "volume": 45354.0}, {"date": "2018-10-02", "close": 4.336458, "volume": 75012.0}, {"date": "2018-10-03", "close": 4.307289, "volume": 143328.0}, {"date": "2018-10-04", "close": 4.423965, "volume": 106786.0}, {"date": "2018-10-05", "close": 4.443411, "volume": 125424.0}, {"date": "2018-10-08", "close": 4.550364, "volume": 91590.0}, {"date": "2018-10-09", "close": 4.608702, "volume": 253746.0}, {"date": "2018-10-10", "close": 4.686486, "volume": 197348.0}, {"date": "2018-10-11", "close": 4.47258, "volume": 372602.0}, {"date": "2018-10-12", "close": 4.443411, "volume": 103027.0}, {"date": "2018-10-15", "close": 4.326735, "volume": 107759.0}, {"date": "2018-10-16", "close": 4.317012, "volume": 164801.0}, {"date": "2018-10-17", "close": 4.317012, "volume": 137386.0}, {"date": "2018-10-18", "close": 4.317012, "volume": 121906.0}, {"date": "2018-10-19", "close": 4.326735, "volume": 63010.0}, {"date": "2018-10-22", "close": 4.239228, "volume": 69417.0}, {"date": "2018-10-23", "close": 4.248951, "volume": 226156.0}, {"date": "2018-10-24", "close": 4.151721, "volume": 473312.0}, {"date": "2018-10-25", "close": 4.171167, "volume": 132805.0}, {"date": "2018-10-26", "close": 4.239228, "volume": 139217.0}, {"date": "2018-10-29", "close": 4.287843, "volume": 140299.0}, {"date": "2018-10-30", "close": 4.151721, "volume": 146089.0}, {"date": "2018-10-31", "close": 4.112829, "volume": 1005192.0}, {"date": "2018-11-01", "close": 3.675294, "volume": 1388886.0}, {"date": "2018-11-02", "close": 3.393327, "volume": 638283.0}, {"date": "2018-11-05", "close": 3.286374, "volume": 468421.0}, {"date": "2018-11-06", "close": 3.286374, "volume": 285802.0}, {"date": "2018-11-07", "close": 3.30582, "volume": 306734.0}, {"date": "2018-11-08", "close": 3.364158, "volume": 253122.0}, {"date": "2018-11-09", "close": 3.422496, "volume": 285424.0}, {"date": "2018-11-12", "close": 3.490557, "volume": 282330.0}, {"date": "2018-11-13", "close": 3.519726, "volume": 280426.0}, {"date": "2018-11-14", "close": 3.510003, "volume": 229378.0}, {"date": "2018-11-15", "close": 3.383604, "volume": 244249.0}, {"date": "2018-11-16", "close": 3.344712, "volume": 119397.0}, {"date": "2018-11-19", "close": 3.286374, "volume": 132757.0}, {"date": "2018-11-20", "close": 3.30582, "volume": 143108.0}, {"date": "2018-11-21", "close": 3.198867, "volume": 565795.0}, {"date": "2018-11-22", "close": 3.169698, "volume": 259588.0}, {"date": "2018-11-23", "close": 3.091914, "volume": 240729.0}, {"date": "2018-11-26", "close": 3.01413, "volume": 294348.0}, {"date": "2018-11-27", "close": 3.004407, "volume": 248020.0}, {"date": "2018-11-28", "close": 3.062745, "volume": 2281946.0}, {"date": "2018-11-29", "close": 3.159975, "volume": 1677976.0}, {"date": "2018-11-30", "close": 3.043299, "volume": 1638532.0}, {"date": "2018-12-03", "close": 3.072468, "volume": 157394.0}, {"date": "2018-12-04", "close": 3.130806, "volume": 1733010.0}, {"date": "2018-12-05", "close": 3.062745, "volume": 91545.0}, {"date": "2018-12-06", "close": 3.091914, "volume": 108514.0}, {"date": "2018-12-07", "close": 3.023853, "volume": 183024.0}, {"date": "2018-12-10", "close": 2.868285, "volume": 244305.0}, {"date": "2018-12-11", "close": 2.839116, "volume": 111438.0}, {"date": "2018-12-12", "close": 2.897454, "volume": 193649.0}, {"date": "2018-12-13", "close": 2.907177, "volume": 122190.0}, {"date": "2018-12-14", "close": 2.926623, "volume": 604058.0}, {"date": "2018-12-17", "close": 2.790501, "volume": 191711.0}, {"date": "2018-12-18", "close": 2.897454, "volume": 123833.0}, {"date": "2018-12-19", "close": 3.062745, "volume": 139366.0}, {"date": "2018-12-20", "close": 2.965515, "volume": 29471.0}, {"date": "2018-12-21", "close": 3.101637, "volume": 182413.0}, {"date": "2018-12-24", "close": 3.121083, "volume": 26113.0}, {"date": "2018-12-27", "close": 3.266928, "volume": 60994.0}, {"date": "2018-12-28", "close": 3.072468, "volume": 174883.0}, {"date": "2018-12-31", "close": 3.033576, "volume": 26251.0}, {"date": "2019-01-02", "close": 3.169698, "volume": 44640.0}, {"date": "2019-01-03", "close": 3.11136, "volume": 18852.0}, {"date": "2019-01-04", "close": 3.20859, "volume": 36570.0}, {"date": "2019-01-07", "close": 3.159975, "volume": 73801.0}, {"date": "2019-01-08", "close": 3.198867, "volume": 17548.0}, {"date": "2019-01-09", "close": 3.062745, "volume": 66434.0}, {"date": "2019-01-10", "close": 3.082191, "volume": 30832.0}, {"date": "2019-01-11", "close": 3.140529, "volume": 27480.0}, {"date": "2019-01-14", "close": 3.159975, "volume": 54772.0}, {"date": "2019-01-15", "close": 3.062745, "volume": 40909.0}, {"date": "2019-01-16", "close": 2.946069, "volume": 23474.0}, {"date": "2019-01-17", "close": 2.9169, "volume": 160614.0}, {"date": "2019-01-18", "close": 2.848839, "volume": 139340.0}, {"date": "2019-01-21", "close": 2.897454, "volume": 64007.0}, {"date": "2019-01-22", "close": 2.654379, "volume": 1235764.0}, {"date": "2019-01-23", "close": 2.693271, "volume": 577430.0}, {"date": "2019-01-24", "close": 2.800224, "volume": 388282.0}, {"date": "2019-01-25", "close": 2.741886, "volume": 145707.0}, {"date": "2019-01-29", "close": 2.693271, "volume": 131829.0}, {"date": "2019-01-30", "close": 2.62521, "volume": 313179.0}, {"date": "2019-01-31", "close": 2.800224, "volume": 400472.0}, {"date": "2019-02-01", "close": 2.596041, "volume": 308023.0}, {"date": "2019-02-04", "close": 2.62521, "volume": 203955.0}, {"date": "2019-02-05", "close": 2.508534, "volume": 223022.0}, {"date": "2019-02-06", "close": 2.479365, "volume": 579573.0}, {"date": "2019-02-07", "close": 2.547426, "volume": 322132.0}, {"date": "2019-02-08", "close": 2.537703, "volume": 195847.0}, {"date": "2019-02-11", "close": 2.62521, "volume": 127371.0}, {"date": "2019-02-12", "close": 2.771055, "volume": 176953.0}, {"date": "2019-02-13", "close": 2.829393, "volume": 122648.0}, {"date": "2019-02-14", "close": 2.955792, "volume": 365749.0}, {"date": "2019-02-15", "close": 2.965515, "volume": 200000.0}, {"date": "2019-02-18", "close": 2.984961, "volume": 102322.0}, {"date": "2019-02-19", "close": 2.839116, "volume": 169340.0}, {"date": "2019-02-20", "close": 2.683548, "volume": 160430.0}, {"date": "2019-02-21", "close": 2.81967, "volume": 65440.0}, {"date": "2019-02-22", "close": 2.868285, "volume": 319230.0}, {"date": "2019-02-25", "close": 2.975238, "volume": 220929.0}, {"date": "2019-02-26", "close": 2.771055, "volume": 210120.0}, {"date": "2019-02-27", "close": 2.984961, "volume": 259020.0}, {"date": "2019-02-28", "close": 3.247482, "volume": 508603.0}, {"date": "2019-03-01", "close": 3.179421, "volume": 659865.0}, {"date": "2019-03-04", "close": 3.082191, "volume": 74575.0}, {"date": "2019-03-05", "close": 3.130806, "volume": 193046.0}, {"date": "2019-03-06", "close": 3.11136, "volume": 153048.0}, {"date": "2019-03-07", "close": 3.091914, "volume": 152755.0}, {"date": "2019-03-08", "close": 2.975238, "volume": 101525.0}, {"date": "2019-03-11", "close": 3.121083, "volume": 30058.0}, {"date": "2019-03-12", "close": 2.984961, "volume": 75314.0}, {"date": "2019-03-13", "close": 3.033576, "volume": 88080.0}, {"date": "2019-03-14", "close": 3.004407, "volume": 22334.0}, {"date": "2019-03-15", "close": 3.101637, "volume": 98242.0}, {"date": "2019-03-18", "close": 3.179421, "volume": 102572.0}, {"date": "2019-03-19", "close": 2.421027, "volume": 2584264.0}, {"date": "2019-03-20", "close": 2.246013, "volume": 1687414.0}, {"date": "2019-03-21", "close": 2.13906, "volume": 1019722.0}, {"date": "2019-03-22", "close": 2.129337, "volume": 541702.0}, {"date": "2019-03-25", "close": 1.954323, "volume": 993135.0}, {"date": "2019-03-26", "close": 1.9446, "volume": 554771.0}, {"date": "2019-03-27", "close": 1.9397385, "volume": 382908.0}, {"date": "2019-03-28", "close": 2.13906, "volume": 426613.0}, {"date": "2019-03-29", "close": 2.216844, "volume": 243080.0}, {"date": "2019-04-01", "close": 2.109891, "volume": 235422.0}, {"date": "2019-04-02", "close": 2.129337, "volume": 153717.0}, {"date": "2019-04-03", "close": 2.119614, "volume": 109196.0}, {"date": "2019-04-04", "close": 2.13906, "volume": 103834.0}, {"date": "2019-04-05", "close": 2.168229, "volume": 108446.0}, {"date": "2019-04-08", "close": 2.090445, "volume": 60510.0}, {"date": "2019-04-09", "close": 2.13906, "volume": 80655.0}, {"date": "2019-04-10", "close": 2.129337, "volume": 22452.0}, {"date": "2019-04-11", "close": 2.090445, "volume": 53635.0}, {"date": "2019-04-12", "close": 2.13906, "volume": 48639.0}, {"date": "2019-04-15", "close": 2.119614, "volume": 152494.0}, {"date": "2019-04-16", "close": 2.070999, "volume": 68356.0}, {"date": "2019-04-17", "close": 2.051553, "volume": 118648.0}, {"date": "2019-04-18", "close": 2.23629, "volume": 269476.0}, {"date": "2019-04-23", "close": 2.197398, "volume": 101651.0}, {"date": "2019-04-24", "close": 1.954323, "volume": 915720.0}, {"date": "2019-04-26", "close": 1.964046, "volume": 467299.0}, {"date": "2019-04-29", "close": 1.954323, "volume": 185768.0}, {"date": "2019-04-30", "close": 1.964046, "volume": 182812.0}, {"date": "2019-05-01", "close": 1.954323, "volume": 235564.0}, {"date": "2019-05-02", "close": 1.915431, "volume": 369126.0}, {"date": "2019-05-03", "close": 1.886262, "volume": 213450.0}, {"date": "2019-05-06", "close": 1.798755, "volume": 700813.0}, {"date": "2019-05-07", "close": 1.759863, "volume": 214485.0}, {"date": "2019-05-08", "close": 1.672356, "volume": 432837.0}, {"date": "2019-05-09", "close": 1.6577715, "volume": 119177.0}, {"date": "2019-05-10", "close": 1.6286025, "volume": 307954.0}, {"date": "2019-05-13", "close": 1.759863, "volume": 192377.0}, {"date": "2019-05-14", "close": 1.6966635, "volume": 301074.0}, {"date": "2019-05-15", "close": 1.65291, "volume": 229033.0}, {"date": "2019-05-16", "close": 1.7063865, "volume": 166127.0}, {"date": "2019-05-17", "close": 1.759863, "volume": 243336.0}, {"date": "2019-05-20", "close": 1.84737, "volume": 243493.0}, {"date": "2019-05-21", "close": 1.8911235, "volume": 116458.0}, {"date": "2019-05-22", "close": 1.934877, "volume": 217246.0}, {"date": "2019-05-23", "close": 1.895985, "volume": 161430.0}, {"date": "2019-05-24", "close": 1.964046, "volume": 595268.0}, {"date": "2019-05-27", "close": 1.973769, "volume": 419893.0}, {"date": "2019-05-28", "close": 1.973769, "volume": 425405.0}, {"date": "2019-05-29", "close": 1.973769, "volume": 272198.0}, {"date": "2019-05-30", "close": 1.827924, "volume": 158290.0}, {"date": "2019-05-31", "close": 1.8522315, "volume": 321767.0}, {"date": "2019-06-03", "close": 1.8133395, "volume": 2704257.0}, {"date": "2019-06-04", "close": 1.789032, "volume": 1255020.0}, {"date": "2019-06-05", "close": 1.857093, "volume": 150590.0}, {"date": "2019-06-06", "close": 1.789032, "volume": 147857.0}, {"date": "2019-06-07", "close": 1.701525, "volume": 889957.0}, {"date": "2019-06-11", "close": 1.7452785, "volume": 284273.0}, {"date": "2019-06-12", "close": 1.7355555, "volume": 73070.0}, {"date": "2019-06-13", "close": 1.8133395, "volume": 253950.0}, {"date": "2019-06-14", "close": 1.8327855, "volume": 172536.0}, {"date": "2019-06-17", "close": 1.964046, "volume": 522721.0}, {"date": "2019-06-18", "close": 1.925154, "volume": 338550.0}, {"date": "2019-06-19", "close": 1.9202925, "volume": 598420.0}, {"date": "2019-06-20", "close": 1.857093, "volume": 264387.0}, {"date": "2019-06-21", "close": 1.9105695, "volume": 288622.0}, {"date": "2019-06-24", "close": 1.895985, "volume": 241266.0}, {"date": "2019-06-25", "close": 1.827924, "volume": 186716.0}, {"date": "2019-06-26", "close": 1.827924, "volume": 310370.0}, {"date": "2019-06-27", "close": 1.7744475, "volume": 151171.0}, {"date": "2019-06-28", "close": 1.75014, "volume": 532216.0}, {"date": "2019-07-01", "close": 1.720971, "volume": 88329.0}, {"date": "2019-07-02", "close": 1.798755, "volume": 88945.0}, {"date": "2019-07-03", "close": 1.84737, "volume": 49027.0}, {"date": "2019-07-04", "close": 1.905708, "volume": 468125.0}, {"date": "2019-07-05", "close": 1.8814005, "volume": 394176.0}, {"date": "2019-07-08", "close": 1.866816, "volume": 172390.0}, {"date": "2019-07-09", "close": 1.905708, "volume": 70338.0}, {"date": "2019-07-10", "close": 1.886262, "volume": 133647.0}, {"date": "2019-07-11", "close": 1.9008465, "volume": 11389762.0}, {"date": "2019-07-12", "close": 1.9446, "volume": 1287908.0}, {"date": "2019-07-15", "close": 1.866816, "volume": 95579.0}, {"date": "2019-07-16", "close": 1.7938935, "volume": 253394.0}, {"date": "2019-07-17", "close": 1.818201, "volume": 249112.0}, {"date": "2019-07-18", "close": 1.798755, "volume": 142204.0}, {"date": "2019-07-19", "close": 1.798755, "volume": 148124.0}, {"date": "2019-07-22", "close": 1.8327855, "volume": 112810.0}, {"date": "2019-07-23", "close": 1.7938935, "volume": 94922.0}, {"date": "2019-07-24", "close": 1.798755, "volume": 144911.0}, {"date": "2019-07-25", "close": 1.7744475, "volume": 176388.0}, {"date": "2019-07-26", "close": 1.75014, "volume": 133371.0}, {"date": "2019-07-29", "close": 1.769586, "volume": 112849.0}, {"date": "2019-07-30", "close": 1.798755, "volume": 1510439.0}, {"date": "2019-07-31", "close": 1.7452785, "volume": 274327.0}, {"date": "2019-08-01", "close": 1.7063865, "volume": 915541.0}, {"date": "2019-08-02", "close": 1.672356, "volume": 303111.0}, {"date": "2019-08-05", "close": 1.516788, "volume": 395309.0}, {"date": "2019-08-06", "close": 1.5508185, "volume": 475699.0}, {"date": "2019-08-07", "close": 1.536234, "volume": 302406.0}, {"date": "2019-08-08", "close": 1.536234, "volume": 122865.0}, {"date": "2019-08-09", "close": 1.5410955, "volume": 110500.0}, {"date": "2019-08-12", "close": 1.536234, "volume": 132754.0}, {"date": "2019-08-13", "close": 1.507065, "volume": 123469.0}, {"date": "2019-08-14", "close": 1.477896, "volume": 67453.0}, {"date": "2019-08-15", "close": 1.409835, "volume": 300145.0}, {"date": "2019-08-16", "close": 1.419558, "volume": 535935.0}, {"date": "2019-08-19", "close": 1.4924805, "volume": 189731.0}, {"date": "2019-08-20", "close": 1.487619, "volume": 5869139.0}, {"date": "2019-08-21", "close": 1.4341425, "volume": 300491.0}, {"date": "2019-08-22", "close": 1.468173, "volume": 541447.0}, {"date": "2019-08-23", "close": 1.565403, "volume": 445230.0}, {"date": "2019-08-26", "close": 1.545957, "volume": 227877.0}, {"date": "2019-08-27", "close": 1.633464, "volume": 185248.0}, {"date": "2019-08-28", "close": 1.720971, "volume": 411933.0}, {"date": "2019-08-29", "close": 1.8036165, "volume": 576436.0}, {"date": "2019-08-30", "close": 1.682079, "volume": 681567.0}, {"date": "2019-09-02", "close": 1.6286025, "volume": 194781.0}, {"date": "2019-09-03", "close": 1.604295, "volume": 117424.0}, {"date": "2019-09-04", "close": 1.6674945, "volume": 369915.0}, {"date": "2019-09-05", "close": 1.633464, "volume": 150447.0}, {"date": "2019-09-06", "close": 1.633464, "volume": 409853.0}, {"date": "2019-09-09", "close": 1.798755, "volume": 263064.0}, {"date": "2019-09-10", "close": 1.769586, "volume": 205945.0}, {"date": "2019-09-11", "close": 1.8230625, "volume": 361035.0}, {"date": "2019-09-12", "close": 1.857093, "volume": 392969.0}, {"date": "2019-09-13", "close": 1.8230625, "volume": 203291.0}, {"date": "2019-09-16", "close": 1.837647, "volume": 424439.0}, {"date": "2019-09-17", "close": 1.857093, "volume": 290954.0}, {"date": "2019-09-18", "close": 1.808478, "volume": 311092.0}, {"date": "2019-09-19", "close": 1.7063865, "volume": 359853.0}, {"date": "2019-09-20", "close": 1.7452785, "volume": 1051194.0}, {"date": "2019-09-23", "close": 1.7452785, "volume": 208937.0}, {"date": "2019-09-24", "close": 1.740417, "volume": 149322.0}, {"date": "2019-09-25", "close": 1.740417, "volume": 59814.0}, {"date": "2019-09-26", "close": 1.720971, "volume": 270207.0}, {"date": "2019-09-27", "close": 1.730694, "volume": 243570.0}, {"date": "2019-09-30", "close": 1.701525, "volume": 195651.0}, {"date": "2019-10-01", "close": 1.701525, "volume": 121838.0}, {"date": "2019-10-02", "close": 1.682079, "volume": 146672.0}, {"date": "2019-10-03", "close": 1.614018, "volume": 164502.0}, {"date": "2019-10-04", "close": 1.5799875, "volume": 205035.0}, {"date": "2019-10-07", "close": 1.55568, "volume": 111187.0}, {"date": "2019-10-08", "close": 1.5605415, "volume": 171330.0}, {"date": "2019-10-09", "close": 1.477896, "volume": 291346.0}, {"date": "2019-10-10", "close": 1.5605415, "volume": 233525.0}, {"date": "2019-10-11", "close": 1.614018, "volume": 269453.0}, {"date": "2019-10-14", "close": 1.6674945, "volume": 78485.0}, {"date": "2019-10-15", "close": 1.6966635, "volume": 65138.0}, {"date": "2019-10-16", "close": 1.6966635, "volume": 100130.0}, {"date": "2019-10-17", "close": 1.691802, "volume": 109577.0}, {"date": "2019-10-18", "close": 1.691802, "volume": 137401.0}, {"date": "2019-10-21", "close": 1.682079, "volume": 150514.0}, {"date": "2019-10-22", "close": 1.759863, "volume": 279356.0}, {"date": "2019-10-23", "close": 1.740417, "volume": 124160.0}, {"date": "2019-10-24", "close": 1.701525, "volume": 54921.0}, {"date": "2019-10-25", "close": 1.7258325, "volume": 32382.0}, {"date": "2019-10-29", "close": 1.7452785, "volume": 232714.0}, {"date": "2019-10-30", "close": 1.886262, "volume": 548414.0}, {"date": "2019-10-31", "close": 1.92, "volume": 298268.0}, {"date": "2019-11-01", "close": 1.825, "volume": 94354.0}, {"date": "2019-11-04", "close": 1.83, "volume": 134755.0}, {"date": "2019-11-05", "close": 1.865, "volume": 171669.0}, {"date": "2019-11-06", "close": 1.885, "volume": 133540.0}, {"date": "2019-11-07", "close": 1.83, "volume": 61935.0}, {"date": "2019-11-08", "close": 1.815, "volume": 143062.0}, {"date": "2019-11-11", "close": 1.865, "volume": 121617.0}, {"date": "2019-11-12", "close": 1.89, "volume": 123543.0}, {"date": "2019-11-13", "close": 1.93, "volume": 443932.0}, {"date": "2019-11-14", "close": 1.99, "volume": 151230.0}, {"date": "2019-11-15", "close": 2.0, "volume": 182688.0}, {"date": "2019-11-18", "close": 1.97, "volume": 154638.0}, {"date": "2019-11-19", "close": 1.975, "volume": 114476.0}, {"date": "2019-11-20", "close": 2.1, "volume": 424217.0}, {"date": "2019-11-21", "close": 2.32, "volume": 2716212.0}, {"date": "2019-11-22", "close": 2.2, "volume": 298838.0}, {"date": "2019-11-25", "close": 2.09, "volume": 487584.0}, {"date": "2019-11-26", "close": 2.01, "volume": 1821545.0}, {"date": "2019-11-27", "close": 2.08, "volume": 141295.0}, {"date": "2019-11-28", "close": 2.08, "volume": 170479.0}, {"date": "2019-11-29", "close": 2.2, "volume": 291436.0}, {"date": "2019-12-02", "close": 2.19, "volume": 143824.0}, {"date": "2019-12-03", "close": 2.13, "volume": 395615.0}, {"date": "2019-12-04", "close": 2.1, "volume": 209242.0}, {"date": "2019-12-05", "close": 2.09, "volume": 69209.0}, {"date": "2019-12-06", "close": 2.11, "volume": 88317.0}, {"date": "2019-12-09", "close": 2.12, "volume": 64613.0}, {"date": "2019-12-10", "close": 2.19, "volume": 126526.0}, {"date": "2019-12-11", "close": 2.26, "volume": 187669.0}, {"date": "2019-12-12", "close": 2.39, "volume": 278799.0}, {"date": "2019-12-13", "close": 2.34, "volume": 345223.0}, {"date": "2019-12-16", "close": 2.29, "volume": 233940.0}, {"date": "2019-12-17", "close": 2.46, "volume": 917615.0}, {"date": "2019-12-18", "close": 2.5, "volume": 587213.0}, {"date": "2019-12-19", "close": 2.59, "volume": 433830.0}, {"date": "2019-12-20", "close": 2.6, "volume": 228564.0}, {"date": "2019-12-23", "close": 2.49, "volume": 272896.0}, {"date": "2019-12-24", "close": 2.54, "volume": 52718.0}, {"date": "2019-12-27", "close": 2.6, "volume": 68526.0}, {"date": "2019-12-30", "close": 2.6, "volume": 181271.0}, {"date": "2019-12-31", "close": 2.6, "volume": 361187.0}, {"date": "2020-01-02", "close": 2.72, "volume": 273014.0}, {"date": "2020-01-03", "close": 2.7, "volume": 258156.0}, {"date": "2020-01-06", "close": 2.66, "volume": 272159.0}, {"date": "2020-01-07", "close": 2.5, "volume": 392072.0}, {"date": "2020-01-08", "close": 2.5, "volume": 303961.0}, {"date": "2020-01-09", "close": 2.46, "volume": 222216.0}, {"date": "2020-01-10", "close": 2.43, "volume": 164921.0}, {"date": "2020-01-13", "close": 2.44, "volume": 82174.0}, {"date": "2020-01-14", "close": 2.44, "volume": 181838.0}, {"date": "2020-01-15", "close": 2.4, "volume": 77390.0}, {"date": "2020-01-16", "close": 2.35, "volume": 175457.0}, {"date": "2020-01-17", "close": 2.34, "volume": 105944.0}, {"date": "2020-01-20", "close": 2.28, "volume": 171798.0}, {"date": "2020-01-21", "close": 2.36, "volume": 185078.0}, {"date": "2020-01-22", "close": 2.39, "volume": 105139.0}, {"date": "2020-01-23", "close": 2.33, "volume": 246709.0}, {"date": "2020-01-24", "close": 2.25, "volume": 281174.0}, {"date": "2020-01-28", "close": 2.1, "volume": 298011.0}, {"date": "2020-01-29", "close": 2.1, "volume": 405682.0}, {"date": "2020-01-30", "close": 2.06, "volume": 329149.0}, {"date": "2020-01-31", "close": 2.14, "volume": 232452.0}, {"date": "2020-02-03", "close": 2.08, "volume": 180270.0}, {"date": "2020-02-04", "close": 2.02, "volume": 225288.0}, {"date": "2020-02-05", "close": 2.06, "volume": 135639.0}, {"date": "2020-02-06", "close": 2.06, "volume": 158574.0}, {"date": "2020-02-07", "close": 1.995, "volume": 374772.0}, {"date": "2020-02-10", "close": 1.92, "volume": 369937.0}, {"date": "2020-02-11", "close": 1.9, "volume": 670521.0}, {"date": "2020-02-12", "close": 1.88, "volume": 199674.0}, {"date": "2020-02-13", "close": 1.9, "volume": 258127.0}, {"date": "2020-02-14", "close": 1.91, "volume": 1181510.0}, {"date": "2020-02-17", "close": 1.88, "volume": 196684.0}, {"date": "2020-02-18", "close": 1.85, "volume": 214039.0}, {"date": "2020-02-19", "close": 1.87, "volume": 174786.0}, {"date": "2020-02-20", "close": 1.82, "volume": 123899.0}, {"date": "2020-02-21", "close": 1.85, "volume": 93618.0}, {"date": "2020-02-24", "close": 1.78, "volume": 355024.0}, {"date": "2020-02-25", "close": 1.47, "volume": 2856448.0}, {"date": "2020-02-26", "close": 1.43, "volume": 757935.0}, {"date": "2020-02-27", "close": 1.44, "volume": 333424.0}, {"date": "2020-02-28", "close": 1.39, "volume": 431993.0}, {"date": "2020-03-02", "close": 1.32, "volume": 391712.0}, {"date": "2020-03-03", "close": 1.365, "volume": 238020.0}, {"date": "2020-03-04", "close": 1.265, "volume": 563944.0}, {"date": "2020-03-05", "close": 1.295, "volume": 542505.0}, {"date": "2020-03-06", "close": 1.235, "volume": 289999.0}, {"date": "2020-03-09", "close": 1.12, "volume": 504333.0}, {"date": "2020-03-10", "close": 1.12, "volume": 619845.0}, {"date": "2020-03-11", "close": 1.065, "volume": 601775.0}, {"date": "2020-03-12", "close": 1.0, "volume": 504025.0}, {"date": "2020-03-13", "close": 0.97, "volume": 1168661.0}, {"date": "2020-03-16", "close": 0.935, "volume": 424314.0}, {"date": "2020-03-17", "close": 0.81, "volume": 477395.0}, {"date": "2020-03-18", "close": 0.75, "volume": 495518.0}, {"date": "2020-03-19", "close": 0.64, "volume": 427066.0}, {"date": "2020-03-20", "close": 0.73, "volume": 219325.0}, {"date": "2020-03-23", "close": 0.6, "volume": 261161.0}, {"date": "2020-03-24", "close": 0.61, "volume": 1091479.0}, {"date": "2020-03-25", "close": 0.625, "volume": 1228069.0}, {"date": "2020-03-26", "close": 0.655, "volume": 327867.0}, {"date": "2020-03-27", "close": 0.73, "volume": 128297.0}, {"date": "2020-03-30", "close": 0.84, "volume": 721303.0}, {"date": "2020-03-31", "close": 0.865, "volume": 518686.0}, {"date": "2020-04-01", "close": 0.95, "volume": 308738.0}, {"date": "2020-04-02", "close": 0.97, "volume": 263236.0}, {"date": "2020-04-03", "close": 0.91, "volume": 237219.0}, {"date": "2020-04-06", "close": 0.91, "volume": 229665.0}, {"date": "2020-04-07", "close": 0.93, "volume": 299666.0}, {"date": "2020-04-08", "close": 0.935, "volume": 187916.0}, {"date": "2020-04-09", "close": 0.945, "volume": 254913.0}, {"date": "2020-04-14", "close": 0.92, "volume": 156109.0}, {"date": "2020-04-15", "close": 0.87, "volume": 480044.0}, {"date": "2020-04-16", "close": 0.825, "volume": 406700.0}, {"date": "2020-04-17", "close": 0.805, "volume": 341824.0}, {"date": "2020-04-20", "close": 0.75, "volume": 217324.0}, {"date": "2020-04-21", "close": 0.73, "volume": 294302.0}, {"date": "2020-04-22", "close": 0.735, "volume": 272805.0}, {"date": "2020-04-23", "close": 0.705, "volume": 1136470.0}, {"date": "2020-04-24", "close": 0.65, "volume": 410031.0}, {"date": "2020-04-27", "close": 0.75, "volume": 812154.0}, {"date": "2020-04-28", "close": 0.805, "volume": 248904.0}, {"date": "2020-04-29", "close": 1.02, "volume": 396921.0}, {"date": "2020-04-30", "close": 0.99, "volume": 456990.0}, {"date": "2020-05-01", "close": 0.96, "volume": 146231.0}, {"date": "2020-05-04", "close": 0.915, "volume": 109933.0}, {"date": "2020-05-05", "close": 0.86, "volume": 355577.0}, {"date": "2020-05-06", "close": 0.845, "volume": 177280.0}, {"date": "2020-05-07", "close": 0.81, "volume": 262852.0}, {"date": "2020-05-08", "close": 0.825, "volume": 181106.0}, {"date": "2020-05-11", "close": 0.87, "volume": 314422.0}, {"date": "2020-05-12", "close": 0.85, "volume": 192732.0}, {"date": "2020-05-13", "close": 0.895, "volume": 179487.0}, {"date": "2020-05-14", "close": 0.865, "volume": 83910.0}, {"date": "2020-05-15", "close": 0.86, "volume": 62758.0}, {"date": "2020-05-18", "close": 0.85, "volume": 127278.0}, {"date": "2020-05-20", "close": 0.8, "volume": 368721.0}, {"date": "2020-05-21", "close": 0.82, "volume": 193870.0}, {"date": "2020-05-22", "close": 0.82, "volume": 196703.0}, {"date": "2020-05-25", "close": 0.795, "volume": 235005.0}, {"date": "2020-05-26", "close": 0.86, "volume": 432408.0}, {"date": "2020-05-27", "close": 1.0, "volume": 825602.0}, {"date": "2020-05-28", "close": 1.25, "volume": 1028938.0}, {"date": "2020-05-29", "close": 1.18, "volume": 700330.0}, {"date": "2020-06-01", "close": 1.14, "volume": 279215.0}, {"date": "2020-06-02", "close": 1.195, "volume": 344156.0}, {"date": "2020-06-03", "close": 1.26, "volume": 237311.0}, {"date": "2020-06-04", "close": 1.2, "volume": 376673.0}, {"date": "2020-06-05", "close": 1.22, "volume": 222071.0}, {"date": "2020-06-09", "close": 1.25, "volume": 302696.0}, {"date": "2020-06-10", "close": 1.2, "volume": 416165.0}, {"date": "2020-06-11", "close": 1.05, "volume": 1368447.0}, {"date": "2020-06-12", "close": 1.04, "volume": 591934.0}, {"date": "2020-06-15", "close": 1.075, "volume": 339556.0}, {"date": "2020-06-16", "close": 1.2, "volume": 334601.0}, {"date": "2020-06-17", "close": 1.105, "volume": 396864.0}, {"date": "2020-06-18", "close": 1.1, "volume": 492689.0}, {"date": "2020-06-19", "close": 1.145, "volume": 223269.0}, {"date": "2020-06-22", "close": 1.19, "volume": 482847.0}, {"date": "2020-06-23", "close": 1.15, "volume": 543043.0}, {"date": "2020-06-24", "close": 1.15, "volume": 105951.0}, {"date": "2020-06-25", "close": 1.055, "volume": 546715.0}, {"date": "2020-06-26", "close": 1.035, "volume": 693149.0}, {"date": "2020-06-29", "close": 1.02, "volume": 258296.0}, {"date": "2020-06-30", "close": 1.11, "volume": 462789.0}, {"date": "2020-07-01", "close": 1.15, "volume": 555234.0}, {"date": "2020-07-02", "close": 1.14, "volume": 154591.0}, {"date": "2020-07-03", "close": 1.095, "volume": 466536.0}, {"date": "2020-07-06", "close": 1.09, "volume": 62575.0}, {"date": "2020-07-07", "close": 1.01, "volume": 338424.0}, {"date": "2020-07-08", "close": 1.03, "volume": 168651.0}, {"date": "2020-07-09", "close": 1.035, "volume": 104282.0}, {"date": "2020-07-10", "close": 1.015, "volume": 75174.0}, {"date": "2020-07-13", "close": 1.065, "volume": 589898.0}, {"date": "2020-07-14", "close": 1.08, "volume": 189595.0}, {"date": "2020-07-15", "close": 1.075, "volume": 188548.0}, {"date": "2020-07-16", "close": 1.055, "volume": 65758.0}, {"date": "2020-07-17", "close": 1.005, "volume": 283504.0}, {"date": "2020-07-20", "close": 1.005, "volume": 106232.0}, {"date": "2020-07-21", "close": 1.01, "volume": 166526.0}, {"date": "2020-07-22", "close": 1.0, "volume": 118430.0}, {"date": "2020-07-23", "close": 1.025, "volume": 250874.0}, {"date": "2020-07-24", "close": 1.0, "volume": 276132.0}, {"date": "2020-07-27", "close": 1.015, "volume": 96971.0}, {"date": "2020-07-28", "close": 0.96, "volume": 186348.0}, {"date": "2020-07-29", "close": 0.95, "volume": 272570.0}, {"date": "2020-07-30", "close": 0.95, "volume": 225657.0}, {"date": "2020-07-31", "close": 0.95, "volume": 64331.0}, {"date": "2020-08-03", "close": 0.925, "volume": 151863.0}, {"date": "2020-08-04", "close": 0.925, "volume": 99710.0}, {"date": "2020-08-05", "close": 0.905, "volume": 245041.0}, {"date": "2020-08-06", "close": 0.885, "volume": 109308.0}, {"date": "2020-08-07", "close": 0.94, "volume": 282218.0}, {"date": "2020-08-10", "close": 0.965, "volume": 123922.0}, {"date": "2020-08-11", "close": 0.97, "volume": 75518.0}, {"date": "2020-08-12", "close": 0.975, "volume": 51361.0}, {"date": "2020-08-13", "close": 1.025, "volume": 144310.0}, {"date": "2020-08-14", "close": 1.02, "volume": 100083.0}, {"date": "2020-08-17", "close": 1.01, "volume": 171508.0}, {"date": "2020-08-18", "close": 1.02, "volume": 187954.0}, {"date": "2020-08-19", "close": 1.04, "volume": 127950.0}, {"date": "2020-08-20", "close": 1.06, "volume": 69741.0}, {"date": "2020-08-21", "close": 1.075, "volume": 91036.0}, {"date": "2020-08-24", "close": 1.03, "volume": 106453.0}, {"date": "2020-08-25", "close": 1.12, "volume": 480057.0}, {"date": "2020-08-26", "close": 1.15, "volume": 420060.0}, {"date": "2020-08-27", "close": 1.16, "volume": 173144.0}, {"date": "2020-08-28", "close": 1.14, "volume": 107730.0}, {"date": "2020-08-31", "close": 1.14, "volume": 56506.0}, {"date": "2020-09-01", "close": 1.14, "volume": 128776.0}, {"date": "2020-09-02", "close": 1.165, "volume": 173070.0}, {"date": "2020-09-03", "close": 1.15, "volume": 98072.0}, {"date": "2020-09-04", "close": 1.14, "volume": 91444.0}, {"date": "2020-09-07", "close": 1.15, "volume": 81360.0}, {"date": "2020-09-08", "close": 1.175, "volume": 242761.0}, {"date": "2020-09-09", "close": 1.165, "volume": 31250.0}, {"date": "2020-09-10", "close": 1.17, "volume": 90838.0}, {"date": "2020-09-11", "close": 1.2, "volume": 190623.0}, {"date": "2020-09-14", "close": 1.2, "volume": 77096.0}, {"date": "2020-09-15", "close": 1.195, "volume": 60731.0}, {"date": "2020-09-16", "close": 1.15, "volume": 208358.0}, {"date": "2020-09-17", "close": 1.18, "volume": 44334.0}, {"date": "2020-09-18", "close": 1.15, "volume": 137430.0}, {"date": "2020-09-21", "close": 1.18, "volume": 78333.0}, {"date": "2020-09-22", "close": 1.15, "volume": 266859.0}, {"date": "2020-09-23", "close": 1.16, "volume": 361153.0}, {"date": "2020-09-24", "close": 1.185, "volume": 222455.0}, {"date": "2020-09-25", "close": 1.21, "volume": 93536.0}, {"date": "2020-09-28", "close": 1.185, "volume": 133426.0}, {"date": "2020-09-29", "close": 1.2, "volume": 168743.0}, {"date": "2020-09-30", "close": 1.195, "volume": 478521.0}, {"date": "2020-10-01", "close": 1.22, "volume": 115799.0}, {"date": "2020-10-02", "close": 1.28, "volume": 207270.0}, {"date": "2020-10-05", "close": 1.35, "volume": 305887.0}, {"date": "2020-10-06", "close": 1.44, "volume": 477933.0}, {"date": "2020-10-07", "close": 1.565, "volume": 363718.0}, {"date": "2020-10-08", "close": 1.55, "volume": 632190.0}, {"date": "2020-10-09", "close": 1.65, "volume": 206273.0}, {"date": "2020-10-12", "close": 1.6, "volume": 262750.0}, {"date": "2020-10-13", "close": 1.515, "volume": 246257.0}, {"date": "2020-10-14", "close": 1.585, "volume": 216524.0}, {"date": "2020-10-15", "close": 1.565, "volume": 235018.0}, {"date": "2020-10-16", "close": 1.495, "volume": 200236.0}, {"date": "2020-10-19", "close": 1.43, "volume": 227680.0}, {"date": "2020-10-20", "close": 1.46, "volume": 34245.0}, {"date": "2020-10-21", "close": 1.425, "volume": 84414.0}, {"date": "2020-10-22", "close": 1.4, "volume": 347122.0}, {"date": "2020-10-23", "close": 1.35, "volume": 210049.0}, {"date": "2020-10-26", "close": 1.365, "volume": 143265.0}, {"date": "2020-10-27", "close": 1.365, "volume": 105959.0}, {"date": "2020-10-28", "close": 1.48, "volume": 194441.0}, {"date": "2020-10-29", "close": 1.43, "volume": 71670.0}, {"date": "2020-10-30", "close": 1.33, "volume": 315620.0}, {"date": "2020-11-02", "close": 1.295, "volume": 213593.0}, {"date": "2020-11-03", "close": 1.31, "volume": 224612.0}, {"date": "2020-11-04", "close": 1.335, "volume": 152190.0}, {"date": "2020-11-05", "close": 1.33, "volume": 103161.0}, {"date": "2020-11-06", "close": 1.415, "volume": 218336.0}, {"date": "2020-11-09", "close": 1.415, "volume": 137184.0}, {"date": "2020-11-10", "close": 1.48, "volume": 393806.0}, {"date": "2020-11-11", "close": 1.53, "volume": 453360.0}, {"date": "2020-11-12", "close": 1.52, "volume": 65616.0}, {"date": "2020-11-13", "close": 1.545, "volume": 55708.0}, {"date": "2020-11-16", "close": 1.55, "volume": 6125.0}, {"date": "2020-11-17", "close": 1.595, "volume": 209462.0}, {"date": "2020-11-18", "close": 1.605, "volume": 395359.0}, {"date": "2020-11-19", "close": 1.59, "volume": 62792.0}, {"date": "2020-11-20", "close": 1.595, "volume": 121571.0}, {"date": "2020-11-23", "close": 1.66, "volume": 479896.0}, {"date": "2020-11-24", "close": 1.665, "volume": 155709.0}, {"date": "2020-11-25", "close": 1.68, "volume": 60791.0}, {"date": "2020-11-26", "close": 1.66, "volume": 83501.0}, {"date": "2020-11-27", "close": 1.68, "volume": 144898.0}, {"date": "2020-11-30", "close": 1.74, "volume": 366927.0}, {"date": "2020-12-01", "close": 1.87, "volume": 654474.0}, {"date": "2020-12-02", "close": 1.84, "volume": 122153.0}, {"date": "2020-12-03", "close": 1.9, "volume": 101015.0}, {"date": "2020-12-04", "close": 1.965, "volume": 252320.0}, {"date": "2020-12-07", "close": 2.03, "volume": 618059.0}, {"date": "2020-12-08", "close": 2.03, "volume": 174773.0}, {"date": "2020-12-09", "close": 2.06, "volume": 474018.0}, {"date": "2020-12-10", "close": 2.04, "volume": 155693.0}, {"date": "2020-12-11", "close": 2.18, "volume": 203932.0}, {"date": "2020-12-14", "close": 2.06, "volume": 330209.0}, {"date": "2020-12-15", "close": 1.885, "volume": 235204.0}, {"date": "2020-12-16", "close": 1.85, "volume": 155523.0}, {"date": "2020-12-17", "close": 1.89, "volume": 119125.0}, {"date": "2020-12-18", "close": 1.87, "volume": 76409.0}, {"date": "2020-12-21", "close": 1.835, "volume": 250875.0}, {"date": "2020-12-22", "close": 1.745, "volume": 186523.0}, {"date": "2020-12-23", "close": 1.78, "volume": 128685.0}, {"date": "2020-12-24", "close": 1.835, "volume": 14607.0}, {"date": "2020-12-29", "close": 1.9, "volume": 69652.0}, {"date": "2020-12-30", "close": 1.97, "volume": 109487.0}, {"date": "2020-12-31", "close": 1.87, "volume": 42329.0}, {"date": "2021-01-04", "close": 1.91, "volume": 119190.0}, {"date": "2021-01-05", "close": 1.84, "volume": 68109.0}, {"date": "2021-01-06", "close": 1.85, "volume": 34957.0}, {"date": "2021-01-07", "close": 1.82, "volume": 99855.0}, {"date": "2021-01-08", "close": 1.72, "volume": 138479.0}, {"date": "2021-01-11", "close": 1.72, "volume": 135487.0}, {"date": "2021-01-12", "close": 1.8, "volume": 67711.0}, {"date": "2021-01-13", "close": 1.72, "volume": 62712.0}, {"date": "2021-01-14", "close": 1.8, "volume": 48781.0}, {"date": "2021-01-15", "close": 1.81, "volume": 101320.0}, {"date": "2021-01-18", "close": 1.85, "volume": 207711.0}, {"date": "2021-01-19", "close": 1.79, "volume": 61339.0}, {"date": "2021-01-20", "close": 1.77, "volume": 31029.0}, {"date": "2021-01-21", "close": 1.79, "volume": 138131.0}, {"date": "2021-01-22", "close": 1.86, "volume": 49272.0}, {"date": "2021-01-25", "close": 1.815, "volume": 213380.0}, {"date": "2021-01-27", "close": 1.895, "volume": 106112.0}, {"date": "2021-01-28", "close": 1.85, "volume": 81763.0}, {"date": "2021-01-29", "close": 1.85, "volume": 62682.0}, {"date": "2021-02-01", "close": 1.83, "volume": 102017.0}, {"date": "2021-02-02", "close": 1.8, "volume": 131822.0}, {"date": "2021-02-03", "close": 1.8, "volume": 196556.0}, {"date": "2021-02-04", "close": 1.8, "volume": 143527.0}, {"date": "2021-02-05", "close": 1.87, "volume": 200737.0}, {"date": "2021-02-08", "close": 1.94, "volume": 252106.0}, {"date": "2021-02-09", "close": 1.945, "volume": 266684.0}, {"date": "2021-02-10", "close": 1.94, "volume": 68061.0}, {"date": "2021-02-11", "close": 1.93, "volume": 80938.0}, {"date": "2021-02-12", "close": 1.805, "volume": 76144.0}, {"date": "2021-02-15", "close": 1.815, "volume": 68652.0}, {"date": "2021-02-16", "close": 1.79, "volume": 51846.0}, {"date": "2021-02-17", "close": 1.83, "volume": 28375.0}, {"date": "2021-02-18", "close": 1.825, "volume": 111022.0}, {"date": "2021-02-19", "close": 1.815, "volume": 51427.0}, {"date": "2021-02-22", "close": 1.75, "volume": 43274.0}, {"date": "2021-02-23", "close": 1.76, "volume": 37741.0}, {"date": "2021-02-24", "close": 1.805, "volume": 66200.0}, {"date": "2021-02-25", "close": 1.95, "volume": 449588.0}, {"date": "2021-02-26", "close": 1.95, "volume": 295004.0}, {"date": "2021-03-01", "close": 1.965, "volume": 83229.0}, {"date": "2021-03-02", "close": 1.94, "volume": 72692.0}, {"date": "2021-03-03", "close": 1.87, "volume": 205181.0}, {"date": "2021-03-04", "close": 1.84, "volume": 99020.0}, {"date": "2021-03-05", "close": 1.85, "volume": 91687.0}, {"date": "2021-03-08", "close": 1.79, "volume": 24746.0}, {"date": "2021-03-09", "close": 1.85, "volume": 53762.0}, {"date": "2021-03-10", "close": 1.8, "volume": 19101.0}, {"date": "2021-03-11", "close": 1.85, "volume": 34188.0}, {"date": "2021-03-12", "close": 1.85, "volume": 104589.0}, {"date": "2021-03-15", "close": 1.88, "volume": 29941.0}, {"date": "2021-03-16", "close": 1.855, "volume": 93174.0}, {"date": "2021-03-17", "close": 1.935, "volume": 79734.0}, {"date": "2021-03-18", "close": 1.895, "volume": 22334.0}, {"date": "2021-03-19", "close": 1.895, "volume": 33546.0}, {"date": "2021-03-22", "close": 1.88, "volume": 55706.0}, {"date": "2021-03-23", "close": 1.86, "volume": 28993.0}, {"date": "2021-03-24", "close": 1.88, "volume": 14957.0}, {"date": "2021-03-25", "close": 1.9, "volume": 80876.0}, {"date": "2021-03-26", "close": 1.92, "volume": 94949.0}, {"date": "2021-03-29", "close": 1.905, "volume": 22888.0}, {"date": "2021-03-30", "close": 1.86, "volume": 36949.0}, {"date": "2021-03-31", "close": 1.9, "volume": 149443.0}, {"date": "2021-04-01", "close": 1.92, "volume": 164903.0}, {"date": "2021-04-06", "close": 1.98, "volume": 237315.0}, {"date": "2021-04-07", "close": 1.94, "volume": 182336.0}, {"date": "2021-04-08", "close": 1.98, "volume": 191247.0}, {"date": "2021-04-09", "close": 2.0, "volume": 615288.0}, {"date": "2021-04-12", "close": 2.0, "volume": 126907.0}, {"date": "2021-04-13", "close": 2.0, "volume": 160414.0}, {"date": "2021-04-14", "close": 2.0, "volume": 120833.0}, {"date": "2021-04-15", "close": 2.02, "volume": 210429.0}, {"date": "2021-04-16", "close": 2.08, "volume": 135021.0}, {"date": "2021-04-19", "close": 2.07, "volume": 101743.0}, {"date": "2021-04-20", "close": 2.11, "volume": 70289.0}, {"date": "2021-04-21", "close": 2.11, "volume": 219561.0}, {"date": "2021-04-22", "close": 2.17, "volume": 112894.0}, {"date": "2021-04-23", "close": 2.14, "volume": 63154.0}, {"date": "2021-04-26", "close": 2.18, "volume": 239112.0}, {"date": "2021-04-27", "close": 2.2, "volume": 298417.0}, {"date": "2021-04-28", "close": 2.34, "volume": 298877.0}, {"date": "2021-04-29", "close": 2.31, "volume": 216648.0}, {"date": "2021-04-30", "close": 2.38, "volume": 221226.0}, {"date": "2021-05-03", "close": 2.37, "volume": 188779.0}, {"date": "2021-05-04", "close": 2.37, "volume": 201334.0}, {"date": "2021-05-05", "close": 2.34, "volume": 55958.0}, {"date": "2021-05-06", "close": 2.38, "volume": 126413.0}, {"date": "2021-05-07", "close": 2.35, "volume": 325324.0}, {"date": "2021-05-10", "close": 2.34, "volume": 1491892.0}, {"date": "2021-05-11", "close": 2.26, "volume": 52571.0}, {"date": "2021-05-12", "close": 2.22, "volume": 121891.0}, {"date": "2021-05-13", "close": 2.16, "volume": 64621.0}, {"date": "2021-05-14", "close": 2.24, "volume": 59603.0}, {"date": "2021-05-17", "close": 2.25, "volume": 56587.0}, {"date": "2021-05-18", "close": 2.33, "volume": 199027.0}, {"date": "2021-05-19", "close": 2.3, "volume": 48503.0}, {"date": "2021-05-20", "close": 2.31, "volume": 162677.0}, {"date": "2021-05-21", "close": 2.3, "volume": 47115.0}, {"date": "2021-05-24", "close": 2.28, "volume": 51199.0}, {"date": "2021-05-25", "close": 2.27, "volume": 109352.0}, {"date": "2021-05-26", "close": 2.29, "volume": 145782.0}, {"date": "2021-05-27", "close": 2.44, "volume": 488703.0}, {"date": "2021-05-28", "close": 2.5, "volume": 169317.0}, {"date": "2021-05-31", "close": 2.37, "volume": 160061.0}, {"date": "2021-06-01", "close": 2.21, "volume": 101891.0}, {"date": "2021-06-02", "close": 2.29, "volume": 145199.0}, {"date": "2021-06-03", "close": 2.24, "volume": 311869.0}, {"date": "2021-06-04", "close": 2.19, "volume": 102281.0}, {"date": "2021-06-07", "close": 2.28, "volume": 178542.0}, {"date": "2021-06-08", "close": 2.24, "volume": 169980.0}, {"date": "2021-06-09", "close": 2.19, "volume": 167575.0}, {"date": "2021-06-10", "close": 2.4, "volume": 193236.0}, {"date": "2021-06-11", "close": 2.3, "volume": 186726.0}, {"date": "2021-06-15", "close": 2.3, "volume": 126949.0}, {"date": "2021-06-16", "close": 2.19, "volume": 167439.0}, {"date": "2021-06-17", "close": 2.18, "volume": 79619.0}, {"date": "2021-06-18", "close": 2.12, "volume": 116109.0}, {"date": "2021-06-21", "close": 2.1, "volume": 176059.0}, {"date": "2021-06-22", "close": 2.1, "volume": 162781.0}, {"date": "2021-06-23", "close": 2.19, "volume": 333608.0}, {"date": "2021-06-24", "close": 2.19, "volume": 198973.0}, {"date": "2021-06-25", "close": 2.17, "volume": 232296.0}, {"date": "2021-06-28", "close": 2.07, "volume": 149892.0}, {"date": "2021-06-29", "close": 2.13, "volume": 263161.0}, {"date": "2021-06-30", "close": 2.12, "volume": 111065.0}, {"date": "2021-07-01", "close": 2.05, "volume": 104862.0}, {"date": "2021-07-02", "close": 2.055, "volume": 201605.0}, {"date": "2021-07-05", "close": 2.01, "volume": 110168.0}, {"date": "2021-07-06", "close": 2.06, "volume": 286646.0}, {"date": "2021-07-07", "close": 2.05, "volume": 46700.0}, {"date": "2021-07-08", "close": 2.02, "volume": 84556.0}, {"date": "2021-07-09", "close": 1.97, "volume": 392240.0}, {"date": "2021-07-12", "close": 2.04, "volume": 193424.0}, {"date": "2021-07-13", "close": 2.09, "volume": 85819.0}, {"date": "2021-07-14", "close": 2.01, "volume": 30619.0}, {"date": "2021-07-15", "close": 2.1, "volume": 11675.0}, {"date": "2021-07-16", "close": 2.05, "volume": 76562.0}, {"date": "2021-07-19", "close": 2.02, "volume": 156687.0}, {"date": "2021-07-20", "close": 1.995, "volume": 132516.0}, {"date": "2021-07-21", "close": 2.1, "volume": 181228.0}, {"date": "2021-07-22", "close": 2.07, "volume": 70938.0}, {"date": "2021-07-23", "close": 2.05, "volume": 152786.0}, {"date": "2021-07-26", "close": 2.07, "volume": 65696.0}, {"date": "2021-07-27", "close": 1.985, "volume": 126138.0}, {"date": "2021-07-28", "close": 1.985, "volume": 81932.0}, {"date": "2021-07-29", "close": 1.95, "volume": 106274.0}, {"date": "2021-07-30", "close": 2.05, "volume": 146078.0}, {"date": "2021-08-02", "close": 2.0, "volume": 81727.0}, {"date": "2021-08-03", "close": 2.02, "volume": 50039.0}, {"date": "2021-08-04", "close": 1.97, "volume": 215070.0}, {"date": "2021-08-05", "close": 1.955, "volume": 77858.0}, {"date": "2021-08-06", "close": 1.96, "volume": 95393.0}, {"date": "2021-08-09", "close": 1.96, "volume": 114368.0}, {"date": "2021-08-10", "close": 1.91, "volume": 87147.0}, {"date": "2021-08-11", "close": 1.94, "volume": 107909.0}, {"date": "2021-08-12", "close": 1.86, "volume": 140614.0}, {"date": "2021-08-13", "close": 1.94, "volume": 440923.0}, {"date": "2021-08-16", "close": 1.99, "volume": 140779.0}, {"date": "2021-08-17", "close": 1.97, "volume": 117921.0}, {"date": "2021-08-18", "close": 1.935, "volume": 208124.0}, {"date": "2021-08-19", "close": 1.92, "volume": 19912.0}, {"date": "2021-08-20", "close": 1.925, "volume": 41619.0}, {"date": "2021-08-23", "close": 1.91, "volume": 45353.0}, {"date": "2021-08-24", "close": 1.925, "volume": 42031.0}, {"date": "2021-08-25", "close": 1.99, "volume": 574263.0}, {"date": "2021-08-26", "close": 1.935, "volume": 419531.0}, {"date": "2021-08-27", "close": 1.91, "volume": 337603.0}, {"date": "2021-08-30", "close": 1.87, "volume": 283302.0}, {"date": "2021-08-31", "close": 1.835, "volume": 109647.0}, {"date": "2021-09-01", "close": 1.8, "volume": 468647.0}, {"date": "2021-09-02", "close": 1.81, "volume": 60111.0}, {"date": "2021-09-03", "close": 1.81, "volume": 137911.0}, {"date": "2021-09-06", "close": 1.82, "volume": 114108.0}, {"date": "2021-09-07", "close": 1.8, "volume": 75421.0}, {"date": "2021-09-08", "close": 1.87, "volume": 133672.0}, {"date": "2021-09-09", "close": 1.85, "volume": 104753.0}, {"date": "2021-09-10", "close": 1.85, "volume": 89362.0}, {"date": "2021-09-13", "close": 1.85, "volume": 139278.0}, {"date": "2021-09-14", "close": 1.85, "volume": 78145.0}, {"date": "2021-09-15", "close": 1.86, "volume": 97201.0}, {"date": "2021-09-16", "close": 1.85, "volume": 133366.0}, {"date": "2021-09-17", "close": 1.8, "volume": 97736.0}, {"date": "2021-09-20", "close": 1.755, "volume": 122830.0}, {"date": "2021-09-21", "close": 1.78, "volume": 117540.0}, {"date": "2021-09-22", "close": 1.75, "volume": 96044.0}, {"date": "2021-09-23", "close": 1.85, "volume": 136482.0}, {"date": "2021-09-24", "close": 1.85, "volume": 131194.0}, {"date": "2021-09-27", "close": 1.86, "volume": 53702.0}, {"date": "2021-09-28", "close": 1.82, "volume": 35363.0}, {"date": "2021-09-29", "close": 1.8, "volume": 144134.0}, {"date": "2021-09-30", "close": 1.79, "volume": 35182.0}, {"date": "2021-10-01", "close": 1.8, "volume": 61716.0}, {"date": "2021-10-04", "close": 1.78, "volume": 39029.0}, {"date": "2021-10-05", "close": 1.75, "volume": 82711.0}, {"date": "2021-10-06", "close": 1.82, "volume": 158934.0}, {"date": "2021-10-07", "close": 1.78, "volume": 211325.0}, {"date": "2021-10-08", "close": 1.835, "volume": 28250.0}, {"date": "2021-10-11", "close": 1.78, "volume": 17608.0}, {"date": "2021-10-12", "close": 1.75, "volume": 223939.0}, {"date": "2021-10-13", "close": 1.745, "volume": 164698.0}, {"date": "2021-10-14", "close": 1.77, "volume": 20119.0}, {"date": "2021-10-15", "close": 1.74, "volume": 103246.0}, {"date": "2021-10-18", "close": 1.765, "volume": 52855.0}, {"date": "2021-10-19", "close": 1.72, "volume": 104295.0}, {"date": "2021-10-20", "close": 1.75, "volume": 77127.0}, {"date": "2021-10-21", "close": 1.74, "volume": 60874.0}, {"date": "2021-10-22", "close": 1.75, "volume": 52159.0}, {"date": "2021-10-25", "close": 1.705, "volume": 142564.0}, {"date": "2021-10-26", "close": 1.705, "volume": 67467.0}, {"date": "2021-10-27", "close": 1.8, "volume": 331177.0}, {"date": "2021-10-28", "close": 1.8075, "volume": 193298.0}, {"date": "2021-10-29", "close": 1.78, "volume": 73745.0}, {"date": "2021-11-01", "close": 1.75, "volume": 40420.0}, {"date": "2021-11-02", "close": 1.755, "volume": 50280.0}, {"date": "2021-11-03", "close": 1.74, "volume": 144002.0}, {"date": "2021-11-04", "close": 1.74, "volume": 131265.0}, {"date": "2021-11-05", "close": 1.735, "volume": 145757.0}, {"date": "2021-11-08", "close": 1.7225, "volume": 206308.0}, {"date": "2021-11-09", "close": 1.725, "volume": 53455.0}, {"date": "2021-11-10", "close": 1.66, "volume": 162060.0}, {"date": "2021-11-11", "close": 1.635, "volume": 139418.0}, {"date": "2021-11-12", "close": 1.65, "volume": 139661.0}, {"date": "2021-11-15", "close": 1.66, "volume": 127012.0}, {"date": "2021-11-16", "close": 1.66, "volume": 106752.0}, {"date": "2021-11-17", "close": 1.7, "volume": 144395.0}, {"date": "2021-11-18", "close": 1.76, "volume": 296037.0}, {"date": "2021-11-19", "close": 1.75, "volume": 100664.0}, {"date": "2021-11-22", "close": 1.755, "volume": 90445.0}, {"date": "2021-11-23", "close": 1.745, "volume": 180448.0}, {"date": "2021-11-24", "close": 1.65, "volume": 114368.0}, {"date": "2021-11-25", "close": 1.69, "volume": 169892.0}, {"date": "2021-11-26", "close": 1.6, "volume": 308713.0}, {"date": "2021-11-29", "close": 1.65, "volume": 107154.0}, {"date": "2021-11-30", "close": 1.63, "volume": 243588.0}, {"date": "2021-12-01", "close": 1.615, "volume": 73504.0}, {"date": "2021-12-02", "close": 1.57, "volume": 57894.0}, {"date": "2021-12-03", "close": 1.6, "volume": 115767.0}, {"date": "2021-12-06", "close": 1.585, "volume": 110199.0}, {"date": "2021-12-07", "close": 1.61, "volume": 120639.0}, {"date": "2021-12-08", "close": 1.635, "volume": 45380.0}, {"date": "2021-12-09", "close": 1.7, "volume": 308087.0}, {"date": "2021-12-10", "close": 1.66, "volume": 7814.0}, {"date": "2021-12-13", "close": 1.59, "volume": 26008.0}, {"date": "2021-12-14", "close": 1.59, "volume": 36406.0}, {"date": "2021-12-15", "close": 1.59, "volume": 31916.0}, {"date": "2021-12-16", "close": 1.6, "volume": 96713.0}, {"date": "2021-12-17", "close": 1.6, "volume": 87264.0}, {"date": "2021-12-20", "close": 1.54, "volume": 87435.0}, {"date": "2021-12-21", "close": 1.515, "volume": 129854.0}, {"date": "2021-12-22", "close": 1.535, "volume": 60398.0}, {"date": "2021-12-23", "close": 1.51, "volume": 26130.0}, {"date": "2021-12-24", "close": 1.59, "volume": 52010.0}, {"date": "2021-12-29", "close": 1.6, "volume": 16861.0}, {"date": "2021-12-30", "close": 1.6, "volume": 37267.0}, {"date": "2021-12-31", "close": 1.6, "volume": 23692.0}, {"date": "2022-01-04", "close": 1.6, "volume": 5913.0}, {"date": "2022-01-05", "close": 1.6, "volume": 70550.0}, {"date": "2022-01-06", "close": 1.6, "volume": 34290.0}, {"date": "2022-01-07", "close": 1.62, "volume": 67464.0}, {"date": "2022-01-10", "close": 1.56, "volume": 122089.0}, {"date": "2022-01-11", "close": 1.6, "volume": 13712.0}, {"date": "2022-01-12", "close": 1.58, "volume": 84941.0}, {"date": "2022-01-13", "close": 1.57, "volume": 6408.0}, {"date": "2022-01-14", "close": 1.6, "volume": 35506.0}, {"date": "2022-01-17", "close": 1.6, "volume": 54470.0}, {"date": "2022-01-18", "close": 1.62, "volume": 79916.0}, {"date": "2022-01-19", "close": 1.625, "volume": 43313.0}, {"date": "2022-01-20", "close": 1.6, "volume": 14683.0}, {"date": "2022-01-21", "close": 1.56, "volume": 82701.0}, {"date": "2022-01-24", "close": 1.515, "volume": 142841.0}, {"date": "2022-01-25", "close": 1.43, "volume": 108115.0}, {"date": "2022-01-27", "close": 1.49, "volume": 32807.0}, {"date": "2022-01-28", "close": 1.5, "volume": 69794.0}, {"date": "2022-01-31", "close": 1.505, "volume": 38550.0}, {"date": "2022-02-01", "close": 1.55, "volume": 83907.0}, {"date": "2022-02-02", "close": 1.545, "volume": 29925.0}, {"date": "2022-02-03", "close": 1.5, "volume": 64201.0}, {"date": "2022-02-04", "close": 1.5, "volume": 26015.0}, {"date": "2022-02-07", "close": 1.45, "volume": 44813.0}, {"date": "2022-02-08", "close": 1.45, "volume": 7666.0}, {"date": "2022-02-09", "close": 1.45, "volume": 63560.0}, {"date": "2022-02-10", "close": 1.5, "volume": 30295.0}, {"date": "2022-02-11", "close": 1.6, "volume": 90146.0}, {"date": "2022-02-14", "close": 1.51, "volume": 43379.0}, {"date": "2022-02-15", "close": 1.49, "volume": 119568.0}, {"date": "2022-02-16", "close": 1.455, "volume": 8879.0}, {"date": "2022-02-17", "close": 1.5, "volume": 35961.0}, {"date": "2022-02-18", "close": 1.52, "volume": 45728.0}, {"date": "2022-02-21", "close": 1.47, "volume": 11972.0}, {"date": "2022-02-22", "close": 1.45, "volume": 97721.0}, {"date": "2022-02-23", "close": 1.45, "volume": 186630.0}, {"date": "2022-02-24", "close": 1.4, "volume": 144513.0}, {"date": "2022-02-25", "close": 1.405, "volume": 182274.0}, {"date": "2022-02-28", "close": 1.41, "volume": 60936.0}, {"date": "2022-03-01", "close": 1.335, "volume": 229745.0}, {"date": "2022-03-02", "close": 1.36, "volume": 69053.0}, {"date": "2022-03-03", "close": 1.4, "volume": 16213.0}, {"date": "2022-03-04", "close": 1.4, "volume": 48314.0}, {"date": "2022-03-07", "close": 1.37, "volume": 32449.0}, {"date": "2022-03-08", "close": 1.34, "volume": 253059.0}, {"date": "2022-03-09", "close": 1.29, "volume": 69721.0}, {"date": "2022-03-10", "close": 1.355, "volume": 209123.0}, {"date": "2022-03-11", "close": 1.32, "volume": 16668.0}, {"date": "2022-03-14", "close": 1.27, "volume": 111293.0}, {"date": "2022-03-15", "close": 1.35, "volume": 39236.0}, {"date": "2022-03-16", "close": 1.42, "volume": 31164.0}, {"date": "2022-03-17", "close": 1.455, "volume": 35143.0}, {"date": "2022-03-18", "close": 1.4, "volume": 102192.0}, {"date": "2022-03-21", "close": 1.38, "volume": 55679.0}, {"date": "2022-03-22", "close": 1.4, "volume": 72822.0}, {"date": "2022-03-23", "close": 1.5, "volume": 36821.0}, {"date": "2022-03-24", "close": 1.48, "volume": 22655.0}, {"date": "2022-03-25", "close": 1.45, "volume": 16020.0}, {"date": "2022-03-28", "close": 1.55, "volume": 82021.0}, {"date": "2022-03-29", "close": 1.455, "volume": 50241.0}, {"date": "2022-03-30", "close": 1.47, "volume": 111192.0}, {"date": "2022-03-31", "close": 1.47, "volume": 64249.0}, {"date": "2022-04-01", "close": 1.41, "volume": 27850.0}, {"date": "2022-04-04", "close": 1.37, "volume": 132115.0}, {"date": "2022-04-05", "close": 1.36, "volume": 195917.0}, {"date": "2022-04-06", "close": 1.395, "volume": 24293.0}, {"date": "2022-04-07", "close": 1.435, "volume": 78844.0}, {"date": "2022-04-08", "close": 1.37, "volume": 36941.0}, {"date": "2022-04-11", "close": 1.385, "volume": 34313.0}, {"date": "2022-04-12", "close": 1.37, "volume": 22371.0}, {"date": "2022-04-13", "close": 1.36, "volume": 26530.0}, {"date": "2022-04-14", "close": 1.4, "volume": 87074.0}, {"date": "2022-04-19", "close": 1.375, "volume": 29961.0}, {"date": "2022-04-20", "close": 1.375, "volume": 41191.0}, {"date": "2022-04-21", "close": 1.4, "volume": 47594.0}, {"date": "2022-04-22", "close": 1.41, "volume": 56002.0}, {"date": "2022-04-26", "close": 1.365, "volume": 80457.0}, {"date": "2022-04-27", "close": 1.35, "volume": 50671.0}, {"date": "2022-04-28", "close": 1.35, "volume": 76643.0}, {"date": "2022-04-29", "close": 1.32, "volume": 84110.0}, {"date": "2022-05-02", "close": 1.33, "volume": 69655.0}, {"date": "2022-05-03", "close": 1.32, "volume": 18207.0}, {"date": "2022-05-04", "close": 1.3, "volume": 20306.0}, {"date": "2022-05-05", "close": 1.3, "volume": 64595.0}, {"date": "2022-05-06", "close": 1.31, "volume": 20226.0}, {"date": "2022-05-09", "close": 1.3, "volume": 37137.0}, {"date": "2022-05-10", "close": 1.2, "volume": 143471.0}, {"date": "2022-05-11", "close": 1.165, "volume": 104225.0}, {"date": "2022-05-12", "close": 1.15, "volume": 85594.0}, {"date": "2022-05-13", "close": 1.16, "volume": 42909.0}, {"date": "2022-05-16", "close": 1.175, "volume": 62912.0}, {"date": "2022-05-17", "close": 1.16, "volume": 40474.0}, {"date": "2022-05-18", "close": 1.17, "volume": 217771.0}, {"date": "2022-05-19", "close": 1.13, "volume": 45012.0}, {"date": "2022-05-20", "close": 1.12, "volume": 88203.0}, {"date": "2022-05-23", "close": 1.14, "volume": 14965.0}, {"date": "2022-05-24", "close": 1.13, "volume": 121634.0}, {"date": "2022-05-25", "close": 1.12, "volume": 116225.0}, {"date": "2022-05-26", "close": 1.135, "volume": 70147.0}, {"date": "2022-05-27", "close": 1.18, "volume": 171281.0}, {"date": "2022-05-30", "close": 1.19, "volume": 180854.0}, {"date": "2022-05-31", "close": 1.33, "volume": 376726.0}, {"date": "2022-06-01", "close": 1.385, "volume": 181357.0}, {"date": "2022-06-02", "close": 1.325, "volume": 52070.0}, {"date": "2022-06-03", "close": 1.325, "volume": 47783.0}, {"date": "2022-06-06", "close": 1.38, "volume": 34668.0}, {"date": "2022-06-07", "close": 1.295, "volume": 49693.0}, {"date": "2022-06-08", "close": 1.29, "volume": 84141.0}, {"date": "2022-06-09", "close": 1.21, "volume": 128678.0}, {"date": "2022-06-10", "close": 1.2, "volume": 85672.0}, {"date": "2022-06-14", "close": 1.185, "volume": 276675.0}, {"date": "2022-06-15", "close": 1.18, "volume": 78611.0}, {"date": "2022-06-16", "close": 1.2, "volume": 121793.0}, {"date": "2022-06-17", "close": 1.2, "volume": 321667.0}, {"date": "2022-06-20", "close": 1.17, "volume": 271591.0}, {"date": "2022-06-21", "close": 1.15, "volume": 23249.0}, {"date": "2022-06-22", "close": 1.08, "volume": 189617.0}, {"date": "2022-06-23", "close": 1.13, "volume": 192048.0}, {"date": "2022-06-24", "close": 1.19, "volume": 123977.0}, {"date": "2022-06-27", "close": 1.165, "volume": 170046.0}, {"date": "2022-06-28", "close": 1.165, "volume": 91142.0}, {"date": "2022-06-29", "close": 1.15, "volume": 171956.0}, {"date": "2022-06-30", "close": 1.11, "volume": 174992.0}, {"date": "2022-07-01", "close": 1.155, "volume": 38088.0}, {"date": "2022-07-04", "close": 1.1, "volume": 174708.0}, {"date": "2022-07-05", "close": 1.2, "volume": 24072.0}, {"date": "2022-07-06", "close": 1.235, "volume": 79527.0}, {"date": "2022-07-07", "close": 1.23, "volume": 1654.0}, {"date": "2022-07-08", "close": 1.22, "volume": 29963.0}, {"date": "2022-07-11", "close": 1.22, "volume": 35570.0}, {"date": "2022-07-12", "close": 1.135, "volume": 5881.0}, {"date": "2022-07-13", "close": 1.15, "volume": 23107.0}, {"date": "2022-07-14", "close": 1.105, "volume": 59241.0}, {"date": "2022-07-15", "close": 1.15, "volume": 44179.0}, {"date": "2022-07-18", "close": 1.11, "volume": 9520.0}, {"date": "2022-07-19", "close": 1.12, "volume": 21911.0}, {"date": "2022-07-20", "close": 1.15, "volume": 81392.0}, {"date": "2022-07-21", "close": 1.2, "volume": 38040.0}, {"date": "2022-07-22", "close": 1.185, "volume": 63054.0}, {"date": "2022-07-25", "close": 1.195, "volume": 15711.0}, {"date": "2022-07-26", "close": 1.225, "volume": 11069.0}, {"date": "2022-07-27", "close": 1.18, "volume": 104172.0}, {"date": "2022-07-28", "close": 1.2, "volume": 10147752.0}, {"date": "2022-07-29", "close": 1.22, "volume": 26827.0}, {"date": "2022-08-01", "close": 1.205, "volume": 47834.0}, {"date": "2022-08-02", "close": 1.18, "volume": 3850.0}, {"date": "2022-08-03", "close": 1.16, "volume": 38972.0}, {"date": "2022-08-04", "close": 1.15, "volume": 88612.0}, {"date": "2022-08-05", "close": 1.1, "volume": 117524.0}, {"date": "2022-08-08", "close": 1.13, "volume": 21248.0}, {"date": "2022-08-09", "close": 1.125, "volume": 25726.0}, {"date": "2022-08-10", "close": 1.15, "volume": 10708.0}, {"date": "2022-08-11", "close": 1.155, "volume": 30980.0}, {"date": "2022-08-12", "close": 1.13, "volume": 35973.0}, {"date": "2022-08-15", "close": 1.135, "volume": 13788.0}, {"date": "2022-08-16", "close": 1.16, "volume": 76518.0}, {"date": "2022-08-17", "close": 1.13, "volume": 13923.0}, {"date": "2022-08-18", "close": 1.125, "volume": 27858.0}, {"date": "2022-08-19", "close": 1.14, "volume": 27549.0}, {"date": "2022-08-22", "close": 1.12, "volume": 130366.0}, {"date": "2022-08-23", "close": 1.065, "volume": 106161.0}, {"date": "2022-08-24", "close": 0.86, "volume": 6857631.0}, {"date": "2022-08-25", "close": 0.795, "volume": 2113455.0}, {"date": "2022-08-26", "close": 0.76, "volume": 2374794.0}, {"date": "2022-08-29", "close": 0.775, "volume": 230973.0}, {"date": "2022-08-30", "close": 0.82, "volume": 335457.0}, {"date": "2022-08-31", "close": 0.815, "volume": 193532.0}, {"date": "2022-09-01", "close": 0.835, "volume": 52035.0}, {"date": "2022-09-02", "close": 0.87, "volume": 109695.0}, {"date": "2022-09-05", "close": 0.88, "volume": 58374.0}, {"date": "2022-09-06", "close": 0.87, "volume": 18004.0}, {"date": "2022-09-07", "close": 0.88, "volume": 140444.0}, {"date": "2022-09-08", "close": 0.83, "volume": 43146.0}, {"date": "2022-09-09", "close": 0.86, "volume": 91948.0}, {"date": "2022-09-12", "close": 0.825, "volume": 33627.0}, {"date": "2022-09-13", "close": 0.92, "volume": 188546.0}, {"date": "2022-09-14", "close": 0.885, "volume": 191247.0}, {"date": "2022-09-15", "close": 0.9, "volume": 215235.0}, {"date": "2022-09-16", "close": 0.85, "volume": 146176.0}, {"date": "2022-09-19", "close": 0.85, "volume": 480694.0}, {"date": "2022-09-20", "close": 0.85, "volume": 93313.0}, {"date": "2022-09-21", "close": 0.85, "volume": 245962.0}, {"date": "2022-09-23", "close": 0.86, "volume": 137074.0}, {"date": "2022-09-26", "close": 0.825, "volume": 107103.0}, {"date": "2022-09-27", "close": 0.82, "volume": 67739.0}, {"date": "2022-09-28", "close": 0.8, "volume": 111096.0}, {"date": "2022-09-29", "close": 0.81, "volume": 153793.0}, {"date": "2022-09-30", "close": 0.8, "volume": 178713.0}, {"date": "2022-10-03", "close": 0.8, "volume": 13824.0}, {"date": "2022-10-04", "close": 0.78, "volume": 100701.0}, {"date": "2022-10-05", "close": 0.81, "volume": 289274.0}, {"date": "2022-10-06", "close": 0.805, "volume": 104707.0}, {"date": "2022-10-07", "close": 0.79, "volume": 242893.0}, {"date": "2022-10-10", "close": 0.79, "volume": 56729.0}, {"date": "2022-10-11", "close": 0.805, "volume": 79786.0}, {"date": "2022-10-12", "close": 0.79, "volume": 14941.0}, {"date": "2022-10-13", "close": 0.79, "volume": 6233.0}, {"date": "2022-10-14", "close": 0.795, "volume": 20553.0}, {"date": "2022-10-17", "close": 0.78, "volume": 22520.0}, {"date": "2022-10-18", "close": 0.79, "volume": 34592.0}, {"date": "2022-10-19", "close": 0.785, "volume": 40489.0}, {"date": "2022-10-20", "close": 0.79, "volume": 18916.0}, {"date": "2022-10-21", "close": 0.775, "volume": 144290.0}, {"date": "2022-10-24", "close": 0.8, "volume": 22452.0}, {"date": "2022-10-25", "close": 0.78, "volume": 12315.0}, {"date": "2022-10-26", "close": 0.8125, "volume": 66540.0}, {"date": "2022-10-27", "close": 0.8, "volume": 73121.0}, {"date": "2022-10-28", "close": 0.775, "volume": 244828.0}, {"date": "2022-10-31", "close": 0.78, "volume": 113200.0}, {"date": "2022-11-01", "close": 0.76, "volume": 37092.0}, {"date": "2022-11-02", "close": 0.76, "volume": 18339.0}, {"date": "2022-11-03", "close": 0.795, "volume": 57493.0}, {"date": "2022-11-04", "close": 0.8, "volume": 30324.0}, {"date": "2022-11-07", "close": 0.755, "volume": 254257.0}, {"date": "2022-11-08", "close": 0.76, "volume": 18619.0}, {"date": "2022-11-09", "close": 0.76, "volume": 26662.0}, {"date": "2022-11-10", "close": 0.76, "volume": 64889.0}, {"date": "2022-11-11", "close": 0.76, "volume": 87304.0}, {"date": "2022-11-14", "close": 0.82, "volume": 276949.0}, {"date": "2022-11-15", "close": 0.83, "volume": 84795.0}, {"date": "2022-11-16", "close": 0.82, "volume": 153724.0}, {"date": "2022-11-17", "close": 0.82, "volume": 5802.0}, {"date": "2022-11-18", "close": 0.805, "volume": 46544.0}, {"date": "2022-11-21", "close": 0.805, "volume": 7848.0}, {"date": "2022-11-22", "close": 0.8, "volume": 29120.0}, {"date": "2022-11-23", "close": 0.795, "volume": 22590.0}, {"date": "2022-11-24", "close": 0.775, "volume": 70496.0}, {"date": "2022-11-25", "close": 0.7925, "volume": 7022.0}, {"date": "2022-11-28", "close": 0.795, "volume": 45762.0}, {"date": "2022-11-29", "close": 0.79, "volume": 18277.0}, {"date": "2022-11-30", "close": 0.79, "volume": 38660.0}, {"date": "2022-12-01", "close": 0.785, "volume": 77704.0}, {"date": "2022-12-02", "close": 0.775, "volume": 38596.0}, {"date": "2022-12-05", "close": 0.77, "volume": 48609.0}, {"date": "2022-12-06", "close": 0.765, "volume": 11654.0}, {"date": "2022-12-07", "close": 0.755, "volume": 12020.0}, {"date": "2022-12-08", "close": 0.77, "volume": 28819.0}, {"date": "2022-12-09", "close": 0.76, "volume": 23852.0}, {"date": "2022-12-12", "close": 0.765, "volume": 62537.0}, {"date": "2022-12-13", "close": 0.765, "volume": 47906.0}, {"date": "2022-12-14", "close": 0.79, "volume": 48199.0}, {"date": "2022-12-15", "close": 0.77, "volume": 61658.0}, {"date": "2022-12-16", "close": 0.8, "volume": 84390.0}, {"date": "2022-12-19", "close": 0.795, "volume": 53449.0}, {"date": "2022-12-20", "close": 0.775, "volume": 4245.0}, {"date": "2022-12-21", "close": 0.78, "volume": 12371.0}, {"date": "2022-12-22", "close": 0.795, "volume": 61112.0}, {"date": "2022-12-23", "close": 0.79, "volume": 17691.0}, {"date": "2022-12-28", "close": 0.79, "volume": 32288.0}, {"date": "2022-12-29", "close": 0.8, "volume": 6916.0}, {"date": "2023-01-03", "close": 0.8, "volume": 28805.0}, {"date": "2023-01-04", "close": 0.77, "volume": 8377.0}, {"date": "2023-01-05", "close": 0.79, "volume": 27828.0}, {"date": "2023-01-06", "close": 0.785, "volume": 62785.0}, {"date": "2023-01-09", "close": 0.79, "volume": 55457.0}, {"date": "2023-01-10", "close": 0.805, "volume": 74430.0}, {"date": "2023-01-11", "close": 0.785, "volume": 58554.0}, {"date": "2023-01-12", "close": 0.815, "volume": 27829.0}, {"date": "2023-01-13", "close": 0.81, "volume": 60610.0}, {"date": "2023-01-16", "close": 0.8, "volume": 30082.0}, {"date": "2023-01-17", "close": 0.82, "volume": 24664.0}, {"date": "2023-01-18", "close": 0.825, "volume": 83908.0}, {"date": "2023-01-19", "close": 0.8, "volume": 62668.0}, {"date": "2023-01-20", "close": 0.765, "volume": 138445.0}, {"date": "2023-01-23", "close": 0.785, "volume": 99794.0}, {"date": "2023-01-24", "close": 0.77, "volume": 63434.0}, {"date": "2023-01-25", "close": 0.785, "volume": 18238.0}, {"date": "2023-01-27", "close": 0.765, "volume": 100430.0}, {"date": "2023-01-30", "close": 0.75, "volume": 113629.0}, {"date": "2023-01-31", "close": 0.735, "volume": 155281.0}, {"date": "2023-02-01", "close": 0.73, "volume": 77251.0}, {"date": "2023-02-02", "close": 0.715, "volume": 78322.0}, {"date": "2023-02-03", "close": 0.715, "volume": 33045.0}, {"date": "2023-02-06", "close": 0.71, "volume": 87123.0}, {"date": "2023-02-07", "close": 0.67, "volume": 327039.0}, {"date": "2023-02-08", "close": 0.66, "volume": 193273.0}, {"date": "2023-02-09", "close": 0.7, "volume": 471876.0}, {"date": "2023-02-10", "close": 0.67, "volume": 73040.0}, {"date": "2023-02-13", "close": 0.69, "volume": 57603.0}, {"date": "2023-02-14", "close": 0.675, "volume": 174278.0}, {"date": "2023-02-15", "close": 0.685, "volume": 454807.0}, {"date": "2023-02-16", "close": 0.665, "volume": 140901.0}, {"date": "2023-02-17", "close": 0.66, "volume": 8031.0}, {"date": "2023-02-20", "close": 0.665, "volume": 91904.0}, {"date": "2023-02-21", "close": 0.66, "volume": 88328.0}, {"date": "2023-02-22", "close": 0.68, "volume": 54837.0}, {"date": "2023-02-23", "close": 0.64, "volume": 213863.0}, {"date": "2023-02-24", "close": 0.54, "volume": 1023460.0}, {"date": "2023-02-27", "close": 0.56, "volume": 442874.0}, {"date": "2023-02-28", "close": 0.555, "volume": 167359.0}, {"date": "2023-03-01", "close": 0.575, "volume": 84599.0}, {"date": "2023-03-02", "close": 0.585, "volume": 258899.0}, {"date": "2023-03-03", "close": 0.58, "volume": 147209.0}, {"date": "2023-03-06", "close": 0.575, "volume": 69473.0}, {"date": "2023-03-07", "close": 0.6, "volume": 201485.0}, {"date": "2023-03-08", "close": 0.54, "volume": 430816.0}, {"date": "2023-03-09", "close": 0.53, "volume": 420275.0}, {"date": "2023-03-10", "close": 0.53, "volume": 58669.0}, {"date": "2023-03-13", "close": 0.53, "volume": 168719.0}, {"date": "2023-03-14", "close": 0.535, "volume": 47407.0}, {"date": "2023-03-15", "close": 0.565, "volume": 203331.0}, {"date": "2023-03-16", "close": 0.555, "volume": 127705.0}, {"date": "2023-03-17", "close": 0.545, "volume": 40181.0}, {"date": "2023-03-20", "close": 0.545, "volume": 59727.0}, {"date": "2023-03-21", "close": 0.545, "volume": 117942.0}, {"date": "2023-03-22", "close": 0.58, "volume": 78811.0}, {"date": "2023-03-23", "close": 0.57, "volume": 44181.0}, {"date": "2023-03-24", "close": 0.6, "volume": 152539.0}, {"date": "2023-03-27", "close": 0.62, "volume": 56233.0}, {"date": "2023-03-28", "close": 0.59, "volume": 23517.0}, {"date": "2023-03-29", "close": 0.64, "volume": 88726.0}, {"date": "2023-03-30", "close": 0.57, "volume": 184185.0}, {"date": "2023-03-31", "close": 0.57, "volume": 96653.0}, {"date": "2023-04-03", "close": 0.57, "volume": 40658.0}, {"date": "2023-04-04", "close": 0.59, "volume": 86291.0}, {"date": "2023-04-05", "close": 0.59, "volume": 90528.0}, {"date": "2023-04-06", "close": 0.65, "volume": 146266.0}, {"date": "2023-04-11", "close": 0.715, "volume": 290866.0}, {"date": "2023-04-12", "close": 0.78, "volume": 241890.0}, {"date": "2023-04-13", "close": 0.76, "volume": 146954.0}, {"date": "2023-04-14", "close": 0.83, "volume": 179937.0}, {"date": "2023-04-17", "close": 0.84, "volume": 229825.0}, {"date": "2023-04-18", "close": 0.82, "volume": 126115.0}, {"date": "2023-04-19", "close": 0.795, "volume": 44200.0}, {"date": "2023-04-20", "close": 0.745, "volume": 108132.0}, {"date": "2023-04-21", "close": 0.79, "volume": 223552.0}, {"date": "2023-04-24", "close": 0.75, "volume": 24229.0}, {"date": "2023-04-26", "close": 0.755, "volume": 116204.0}, {"date": "2023-04-27", "close": 0.77, "volume": 81915.0}, {"date": "2023-04-28", "close": 0.765, "volume": 65183.0}, {"date": "2023-05-01", "close": 0.77, "volume": 37613.0}, {"date": "2023-05-02", "close": 0.76, "volume": 92110.0}, {"date": "2023-05-03", "close": 0.735, "volume": 46172.0}, {"date": "2023-05-04", "close": 0.725, "volume": 58469.0}, {"date": "2023-05-05", "close": 0.725, "volume": 14596.0}, {"date": "2023-05-08", "close": 0.7225, "volume": 52254.0}, {"date": "2023-05-09", "close": 0.67, "volume": 97438.0}, {"date": "2023-05-10", "close": 0.645, "volume": 64341.0}, {"date": "2023-05-11", "close": 0.635, "volume": 41617.0}, {"date": "2023-05-12", "close": 0.63, "volume": 41818.0}, {"date": "2023-05-15", "close": 0.625, "volume": 4268.0}, {"date": "2023-05-16", "close": 0.63, "volume": 64361.0}, {"date": "2023-05-17", "close": 0.655, "volume": 64523.0}, {"date": "2023-05-18", "close": 0.675, "volume": 2743041.0}, {"date": "2023-05-19", "close": 0.71, "volume": 300332.0}, {"date": "2023-05-22", "close": 0.72, "volume": 199357.0}, {"date": "2023-05-23", "close": 0.71, "volume": 8816.0}, {"date": "2023-05-24", "close": 0.68, "volume": 2058.0}, {"date": "2023-05-25", "close": 0.7, "volume": 62439.0}, {"date": "2023-05-26", "close": 0.7, "volume": 322473.0}, {"date": "2023-05-29", "close": 0.76, "volume": 96732.0}, {"date": "2023-05-30", "close": 0.81, "volume": 439666.0}, {"date": "2023-05-31", "close": 0.8, "volume": 366998.0}, {"date": "2023-06-01", "close": 0.81, "volume": 135198.0}, {"date": "2023-06-02", "close": 0.8, "volume": 231949.0}, {"date": "2023-06-05", "close": 0.805, "volume": 110352.0}, {"date": "2023-06-06", "close": 0.78, "volume": 73318.0}, {"date": "2023-06-07", "close": 0.8, "volume": 147685.0}, {"date": "2023-06-08", "close": 0.805, "volume": 70214.0}, {"date": "2023-06-09", "close": 0.805, "volume": 55007.0}, {"date": "2023-06-13", "close": 0.79, "volume": 97765.0}, {"date": "2023-06-14", "close": 0.8, "volume": 144436.0}, {"date": "2023-06-15", "close": 0.8, "volume": 143284.0}, {"date": "2023-06-16", "close": 0.79, "volume": 62305.0}, {"date": "2023-06-19", "close": 0.805, "volume": 118687.0}, {"date": "2023-06-20", "close": 0.805, "volume": 69947.0}, {"date": "2023-06-21", "close": 0.785, "volume": 96169.0}, {"date": "2023-06-22", "close": 0.765, "volume": 63474.0}, {"date": "2023-06-23", "close": 0.77, "volume": 66623.0}, {"date": "2023-06-26", "close": 0.79, "volume": 102307.0}, {"date": "2023-06-27", "close": 0.8, "volume": 324295.0}, {"date": "2023-06-28", "close": 0.8, "volume": 124467.0}, {"date": "2023-06-29", "close": 0.78, "volume": 77464.0}, {"date": "2023-06-30", "close": 0.8, "volume": 116431.0}, {"date": "2023-07-03", "close": 0.76, "volume": 29449.0}, {"date": "2023-07-04", "close": 0.77, "volume": 15392.0}, {"date": "2023-07-05", "close": 0.775, "volume": 5049.0}, {"date": "2023-07-06", "close": 0.77, "volume": 2087.0}, {"date": "2023-07-10", "close": 0.775, "volume": 6294.0}, {"date": "2023-07-11", "close": 0.77, "volume": 2678.0}, {"date": "2023-07-12", "close": 0.77, "volume": 11448.0}, {"date": "2023-07-13", "close": 0.805, "volume": 215057.0}, {"date": "2023-07-14", "close": 0.785, "volume": 238894.0}, {"date": "2023-07-17", "close": 0.785, "volume": 4357.0}, {"date": "2023-07-18", "close": 0.8, "volume": 16608.0}, {"date": "2023-07-19", "close": 0.79, "volume": 19966.0}, {"date": "2023-07-20", "close": 0.785, "volume": 17567.0}, {"date": "2023-07-21", "close": 0.785, "volume": 12081.0}, {"date": "2023-07-24", "close": 0.77, "volume": 16422.0}, {"date": "2023-07-25", "close": 0.795, "volume": 33104.0}, {"date": "2023-07-26", "close": 0.775, "volume": 5183.0}, {"date": "2023-07-27", "close": 0.775, "volume": 42491.0}, {"date": "2023-07-28", "close": 0.775, "volume": 23005.0}, {"date": "2023-07-31", "close": 0.79, "volume": 7244.0}, {"date": "2023-08-01", "close": 0.77, "volume": 13740.0}, {"date": "2023-08-02", "close": 0.78, "volume": 16737.0}, {"date": "2023-08-03", "close": 0.78, "volume": 72.0}, {"date": "2023-08-04", "close": 0.765, "volume": 24587.0}, {"date": "2023-08-07", "close": 0.775, "volume": 17310.0}, {"date": "2023-08-08", "close": 0.755, "volume": 11318.0}, {"date": "2023-08-09", "close": 0.755, "volume": 82650.0}, {"date": "2023-08-10", "close": 0.76, "volume": 388701.0}, {"date": "2023-08-11", "close": 0.845, "volume": 301692.0}, {"date": "2023-08-14", "close": 0.845, "volume": 117098.0}, {"date": "2023-08-15", "close": 0.825, "volume": 171215.0}, {"date": "2023-08-16", "close": 0.785, "volume": 223126.0}, {"date": "2023-08-17", "close": 0.8, "volume": 172520.0}, {"date": "2023-08-18", "close": 0.8, "volume": 37601.0}, {"date": "2023-08-21", "close": 0.84, "volume": 88874.0}, {"date": "2023-08-22", "close": 0.925, "volume": 871153.0}, {"date": "2023-08-23", "close": 0.93, "volume": 140527.0}, {"date": "2023-08-24", "close": 0.92, "volume": 479767.0}, {"date": "2023-08-25", "close": 0.92, "volume": 50917.0}, {"date": "2023-08-28", "close": 0.93, "volume": 73931.0}, {"date": "2023-08-29", "close": 0.93, "volume": 190592.0}, {"date": "2023-08-30", "close": 0.9, "volume": 63987.0}, {"date": "2023-08-31", "close": 0.92, "volume": 29855.0}, {"date": "2023-09-01", "close": 0.9275, "volume": 8680.0}, {"date": "2023-09-04", "close": 0.93, "volume": 40368.0}, {"date": "2023-09-05", "close": 0.94, "volume": 69396.0}, {"date": "2023-09-06", "close": 1.045, "volume": 418458.0}, {"date": "2023-09-07", "close": 1.07, "volume": 400326.0}, {"date": "2023-09-08", "close": 1.03, "volume": 197453.0}, {"date": "2023-09-11", "close": 1.0, "volume": 135921.0}, {"date": "2023-09-12", "close": 0.99, "volume": 69418.0}, {"date": "2023-09-13", "close": 0.95, "volume": 95620.0}, {"date": "2023-09-14", "close": 0.98, "volume": 40543.0}, {"date": "2023-09-15", "close": 1.01, "volume": 113514.0}, {"date": "2023-09-18", "close": 1.01, "volume": 67934.0}, {"date": "2023-09-19", "close": 0.96, "volume": 83304.0}, {"date": "2023-09-20", "close": 0.99, "volume": 28957.0}, {"date": "2023-09-21", "close": 0.945, "volume": 80237.0}, {"date": "2023-09-22", "close": 0.925, "volume": 82253.0}, {"date": "2023-09-25", "close": 0.91, "volume": 92761.0}, {"date": "2023-09-26", "close": 0.9, "volume": 35939.0}, {"date": "2023-09-27", "close": 0.9, "volume": 1000.0}, {"date": "2023-09-28", "close": 0.9, "volume": 71136.0}, {"date": "2023-09-29", "close": 0.965, "volume": 38650.0}, {"date": "2023-10-02", "close": 0.89, "volume": 145312.0}, {"date": "2023-10-03", "close": 0.95, "volume": 36227.0}, {"date": "2023-10-04", "close": 0.925, "volume": 9053.0}, {"date": "2023-10-05", "close": 0.87, "volume": 40504.0}, {"date": "2023-10-06", "close": 0.87, "volume": 7823.0}, {"date": "2023-10-09", "close": 0.955, "volume": 67540.0}, {"date": "2023-10-11", "close": 0.9, "volume": 91293.0}, {"date": "2023-10-12", "close": 0.905, "volume": 2659.0}, {"date": "2023-10-13", "close": 0.9, "volume": 34889.0}, {"date": "2023-10-16", "close": 0.9, "volume": 47943.0}, {"date": "2023-10-17", "close": 0.9, "volume": 39289.0}, {"date": "2023-10-18", "close": 0.92, "volume": 19898.0}, {"date": "2023-10-19", "close": 0.915, "volume": 158753.0}, {"date": "2023-10-20", "close": 0.91, "volume": 4056.0}, {"date": "2023-10-23", "close": 0.9, "volume": 75446.0}, {"date": "2023-10-24", "close": 0.9, "volume": 25000.0}, {"date": "2023-10-25", "close": 0.93, "volume": 131316.0}, {"date": "2023-10-26", "close": 0.94, "volume": 11401.0}, {"date": "2023-10-27", "close": 0.94, "volume": 75675.0}, {"date": "2023-10-30", "close": 0.89, "volume": 23821.0}, {"date": "2023-10-31", "close": 0.915, "volume": 17342.0}, {"date": "2023-11-02", "close": 0.92, "volume": 14108.0}, {"date": "2023-11-03", "close": 0.94, "volume": 103999.0}, {"date": "2023-11-06", "close": 0.935, "volume": 77204.0}, {"date": "2023-11-07", "close": 0.95, "volume": 8384.0}, {"date": "2023-11-08", "close": 0.9575, "volume": 33372.0}, {"date": "2023-11-09", "close": 0.93, "volume": 32232.0}, {"date": "2023-11-10", "close": 0.95, "volume": 27007.0}, {"date": "2023-11-13", "close": 0.95, "volume": 90269.0}, {"date": "2023-11-14", "close": 0.95, "volume": 13399.0}, {"date": "2023-11-15", "close": 0.95, "volume": 10767.0}, {"date": "2023-11-16", "close": 0.96, "volume": 12729.0}, {"date": "2023-11-17", "close": 0.93, "volume": 3850.0}, {"date": "2023-11-20", "close": 0.95, "volume": 6613.0}, {"date": "2023-11-21", "close": 0.915, "volume": 24339.0}, {"date": "2023-11-22", "close": 0.95, "volume": 4372.0}, {"date": "2023-11-23", "close": 0.945, "volume": 6509.0}, {"date": "2023-11-27", "close": 0.895, "volume": 2047.0}, {"date": "2023-11-28", "close": 0.88, "volume": 24385.0}, {"date": "2023-11-29", "close": 0.865, "volume": 149309.0}, {"date": "2023-11-30", "close": 0.82, "volume": 45411.0}, {"date": "2023-12-01", "close": 0.825, "volume": 19885.0}, {"date": "2023-12-04", "close": 0.825, "volume": 82761.0}, {"date": "2023-12-05", "close": 0.8, "volume": 57672.0}, {"date": "2023-12-06", "close": 0.825, "volume": 26833.0}, {"date": "2023-12-07", "close": 0.8, "volume": 33054.0}, {"date": "2023-12-08", "close": 0.775, "volume": 28620.0}, {"date": "2023-12-11", "close": 0.775, "volume": 36369.0}, {"date": "2023-12-12", "close": 0.8, "volume": 10770.0}, {"date": "2023-12-13", "close": 0.795, "volume": 82306.0}, {"date": "2023-12-14", "close": 0.815, "volume": 35160.0}, {"date": "2023-12-15", "close": 0.83, "volume": 22364.0}, {"date": "2023-12-18", "close": 0.86, "volume": 38245.0}, {"date": "2023-12-19", "close": 0.91, "volume": 137673.0}, {"date": "2023-12-20", "close": 0.92, "volume": 11007.0}, {"date": "2023-12-21", "close": 0.89, "volume": 14857.0}, {"date": "2023-12-22", "close": 0.98, "volume": 41855.0}, {"date": "2023-12-27", "close": 1.02, "volume": 94426.0}, {"date": "2023-12-28", "close": 1.015, "volume": 46513.0}, {"date": "2023-12-29", "close": 1.0, "volume": 45764.0}, {"date": "2024-01-02", "close": 0.99, "volume": 82571.0}, {"date": "2024-01-03", "close": 0.89, "volume": 6317.0}, {"date": "2024-01-04", "close": 0.93, "volume": 24643.0}, {"date": "2024-01-05", "close": 0.895, "volume": 47754.0}, {"date": "2024-01-08", "close": 0.88, "volume": 49865.0}, {"date": "2024-01-09", "close": 0.9, "volume": 9792.0}, {"date": "2024-01-10", "close": 0.89, "volume": 17891.0}, {"date": "2024-01-11", "close": 0.87, "volume": 10186.0}, {"date": "2024-01-12", "close": 0.9, "volume": 72409.0}, {"date": "2024-01-15", "close": 0.9, "volume": 10731.0}, {"date": "2024-01-16", "close": 0.9, "volume": 22643.0}, {"date": "2024-01-17", "close": 0.9, "volume": 2397.0}, {"date": "2024-01-18", "close": 0.9, "volume": 76428.0}, {"date": "2024-01-19", "close": 0.875, "volume": 22244.0}, {"date": "2024-01-22", "close": 0.95, "volume": 117456.0}, {"date": "2024-01-23", "close": 0.98, "volume": 63002.0}, {"date": "2024-01-24", "close": 0.95, "volume": 50656.0}, {"date": "2024-01-25", "close": 0.915, "volume": 16484.0}, {"date": "2024-01-29", "close": 0.885, "volume": 155293.0}, {"date": "2024-01-30", "close": 0.93, "volume": 46766.0}, {"date": "2024-01-31", "close": 0.93, "volume": 28963.0}, {"date": "2024-02-01", "close": 0.91, "volume": 36420.0}, {"date": "2024-02-02", "close": 0.93, "volume": 105739.0}, {"date": "2024-02-05", "close": 0.9, "volume": 15385.0}, {"date": "2024-02-06", "close": 0.88, "volume": 15962.0}, {"date": "2024-02-07", "close": 0.86, "volume": 52200.0}, {"date": "2024-02-08", "close": 0.85, "volume": 32202.0}, {"date": "2024-02-09", "close": 0.95, "volume": 142581.0}, {"date": "2024-02-12", "close": 0.9, "volume": 26323.0}, {"date": "2024-02-13", "close": 0.9, "volume": 15092.0}, {"date": "2024-02-14", "close": 0.92, "volume": 3117.0}, {"date": "2024-02-15", "close": 0.9, "volume": 75204.0}, {"date": "2024-02-16", "close": 0.85, "volume": 106420.0}, {"date": "2024-02-19", "close": 0.88, "volume": 31243.0}, {"date": "2024-02-20", "close": 0.89, "volume": 34570.0}, {"date": "2024-02-21", "close": 0.99, "volume": 121365.0}, {"date": "2024-02-22", "close": 0.96, "volume": 111466.0}, {"date": "2024-02-23", "close": 0.93, "volume": 69687.0}, {"date": "2024-02-26", "close": 0.925, "volume": 38682.0}, {"date": "2024-02-27", "close": 0.895, "volume": 35253.0}, {"date": "2024-02-28", "close": 0.9, "volume": 61788.0}, {"date": "2024-02-29", "close": 0.88, "volume": 5287.0}, {"date": "2024-03-01", "close": 0.9, "volume": 23928.0}, {"date": "2024-03-04", "close": 0.92, "volume": 112834.0}, {"date": "2024-03-05", "close": 0.9, "volume": 35128.0}, {"date": "2024-03-06", "close": 0.91, "volume": 19708.0}, {"date": "2024-03-07", "close": 0.915, "volume": 57155.0}, {"date": "2024-03-08", "close": 0.9, "volume": 32633.0}, {"date": "2024-03-11", "close": 0.93, "volume": 44516.0}, {"date": "2024-03-12", "close": 0.915, "volume": 34552.0}, {"date": "2024-03-13", "close": 0.925, "volume": 49236.0}, {"date": "2024-03-14", "close": 0.96, "volume": 2292116.0}, {"date": "2024-03-15", "close": 0.95, "volume": 28539.0}, {"date": "2024-03-18", "close": 0.935, "volume": 55225.0}, {"date": "2024-03-19", "close": 0.96, "volume": 43111.0}, {"date": "2024-03-20", "close": 0.94, "volume": 24700.0}, {"date": "2024-03-21", "close": 0.95, "volume": 1088.0}, {"date": "2024-03-22", "close": 0.96, "volume": 168805.0}, {"date": "2024-03-25", "close": 0.97, "volume": 29193.0}, {"date": "2024-03-26", "close": 0.965, "volume": 115747.0}, {"date": "2024-03-27", "close": 0.945, "volume": 24876.0}, {"date": "2024-03-28", "close": 0.975, "volume": 64913.0}, {"date": "2024-04-02", "close": 0.975, "volume": 11135.0}, {"date": "2024-04-03", "close": 0.99, "volume": 20820.0}, {"date": "2024-04-04", "close": 0.99, "volume": 195545.0}, {"date": "2024-04-05", "close": 0.985, "volume": 1.0}, {"date": "2024-04-08", "close": 0.95, "volume": 45582.0}, {"date": "2024-04-09", "close": 0.97, "volume": 11630.0}, {"date": "2024-04-10", "close": 0.97, "volume": 136441.0}, {"date": "2024-04-11", "close": 0.965, "volume": 72768.0}, {"date": "2024-04-12", "close": 0.965, "volume": 48374.0}, {"date": "2024-04-15", "close": 0.96, "volume": 119888.0}, {"date": "2024-04-16", "close": 0.945, "volume": 68296.0}, {"date": "2024-04-17", "close": 0.955, "volume": 14022.0}, {"date": "2024-04-18", "close": 0.96, "volume": 94124.0}, {"date": "2024-04-19", "close": 0.95, "volume": 48072.0}, {"date": "2024-04-22", "close": 0.97, "volume": 13428.0}, {"date": "2024-04-23", "close": 0.93, "volume": 125555.0}, {"date": "2024-04-24", "close": 0.95, "volume": 53160.0}, {"date": "2024-04-26", "close": 0.95, "volume": 5796.0}, {"date": "2024-04-29", "close": 0.97, "volume": 56986.0}, {"date": "2024-04-30", "close": 0.955, "volume": 32325.0}, {"date": "2024-05-01", "close": 0.93, "volume": 39719.0}, {"date": "2024-05-02", "close": 0.95, "volume": 37712.0}, {"date": "2024-05-03", "close": 0.93, "volume": 14325.0}, {"date": "2024-05-06", "close": 0.93, "volume": 14148.0}, {"date": "2024-05-07", "close": 0.8875, "volume": 8875.0}, {"date": "2024-05-08", "close": 0.93, "volume": 34940.0}, {"date": "2024-05-09", "close": 0.895, "volume": 7149.0}, {"date": "2024-05-10", "close": 0.855, "volume": 32620.0}, {"date": "2024-05-13", "close": 0.83, "volume": 75652.0}, {"date": "2024-05-14", "close": 0.87, "volume": 86705.0}, {"date": "2024-05-15", "close": 0.87, "volume": 59278.0}, {"date": "2024-05-16", "close": 0.87, "volume": 29790.0}, {"date": "2024-05-17", "close": 0.85, "volume": 52139.0}, {"date": "2024-05-20", "close": 0.85, "volume": 51604.0}, {"date": "2024-05-21", "close": 0.82, "volume": 46704.0}, {"date": "2024-05-22", "close": 0.85, "volume": 11834.0}, {"date": "2024-05-23", "close": 0.82, "volume": 58967.0}, {"date": "2024-05-24", "close": 0.79, "volume": 70442.0}, {"date": "2024-05-27", "close": 0.785, "volume": 139005.0}, {"date": "2024-05-28", "close": 0.81, "volume": 7021.0}, {"date": "2024-05-29", "close": 0.865, "volume": 76926.0}, {"date": "2024-05-30", "close": 0.82, "volume": 39353.0}, {"date": "2024-05-31", "close": 0.85, "volume": 45620.0}, {"date": "2024-06-03", "close": 0.8, "volume": 5134.0}, {"date": "2024-06-04", "close": 0.85, "volume": 57649.0}, {"date": "2024-06-05", "close": 0.835, "volume": 83948.0}, {"date": "2024-06-06", "close": 0.83, "volume": 44326.0}, {"date": "2024-06-07", "close": 0.865, "volume": 71737.0}, {"date": "2024-06-11", "close": 0.83, "volume": 16635.0}, {"date": "2024-06-12", "close": 0.8, "volume": 19034.0}, {"date": "2024-06-13", "close": 0.76, "volume": 79059.0}, {"date": "2024-06-14", "close": 0.84, "volume": 114792.0}, {"date": "2024-06-17", "close": 0.75, "volume": 103605.0}, {"date": "2024-06-18", "close": 0.78, "volume": 185701.0}, {"date": "2024-06-19", "close": 0.82, "volume": 91674.0}, {"date": "2024-06-20", "close": 0.8, "volume": 57146.0}, {"date": "2024-06-21", "close": 0.8, "volume": 114252.0}, {"date": "2024-06-24", "close": 0.8, "volume": 223656.0}, {"date": "2024-06-25", "close": 0.795, "volume": 148117.0}, {"date": "2024-06-26", "close": 0.765, "volume": 87481.0}, {"date": "2024-06-27", "close": 0.77, "volume": 68411.0}, {"date": "2024-06-28", "close": 0.765, "volume": 170379.0}, {"date": "2024-07-01", "close": 0.79, "volume": 47149.0}, {"date": "2024-07-02", "close": 0.83, "volume": 49221.0}, {"date": "2024-07-03", "close": 0.8125, "volume": 6684.0}, {"date": "2024-07-04", "close": 0.83, "volume": 62662.0}, {"date": "2024-07-05", "close": 0.81, "volume": 21060.0}, {"date": "2024-07-08", "close": 0.83, "volume": 2454.0}, {"date": "2024-07-09", "close": 0.81, "volume": 47168.0}, {"date": "2024-07-10", "close": 0.77, "volume": 21901.0}, {"date": "2024-07-11", "close": 0.755, "volume": 75121.0}, {"date": "2024-07-12", "close": 0.76, "volume": 127829.0}, {"date": "2024-07-15", "close": 0.755, "volume": 490535.0}, {"date": "2024-07-16", "close": 0.755, "volume": 136981.0}, {"date": "2024-07-17", "close": 0.765, "volume": 85699.0}, {"date": "2024-07-18", "close": 0.745, "volume": 28449.0}, {"date": "2024-07-19", "close": 0.76, "volume": 45231.0}, {"date": "2024-07-22", "close": 0.725, "volume": 37404.0}, {"date": "2024-07-23", "close": 0.73, "volume": 26393.0}, {"date": "2024-07-24", "close": 0.88, "volume": 399608.0}, {"date": "2024-07-25", "close": 0.925, "volume": 144223.0}, {"date": "2024-07-26", "close": 0.95, "volume": 164333.0}, {"date": "2024-07-29", "close": 0.93, "volume": 124953.0}, {"date": "2024-07-30", "close": 0.945, "volume": 52814.0}, {"date": "2024-07-31", "close": 0.945, "volume": 368120.0}, {"date": "2024-08-01", "close": 0.945, "volume": 91337.0}, {"date": "2024-08-02", "close": 0.935, "volume": 6364.0}, {"date": "2024-08-05", "close": 0.915, "volume": 36519.0}, {"date": "2024-08-06", "close": 0.91, "volume": 211042.0}, {"date": "2024-08-07", "close": 0.925, "volume": 23345.0}, {"date": "2024-08-08", "close": 0.875, "volume": 37774.0}, {"date": "2024-08-09", "close": 0.885, "volume": 125080.0}, {"date": "2024-08-12", "close": 0.85, "volume": 7690.0}, {"date": "2024-08-13", "close": 0.84, "volume": 50219.0}, {"date": "2024-08-14", "close": 0.855, "volume": 8802.0}, {"date": "2024-08-15", "close": 0.85, "volume": 8546.0}, {"date": "2024-08-16", "close": 0.88, "volume": 18334.0}, {"date": "2024-08-19", "close": 0.855, "volume": 5234.0}, {"date": "2024-08-20", "close": 0.87, "volume": 25023.0}, {"date": "2024-08-21", "close": 0.865, "volume": 17613.0}, {"date": "2024-08-22", "close": 0.94, "volume": 267819.0}, {"date": "2024-08-23", "close": 0.92, "volume": 62102.0}, {"date": "2024-08-26", "close": 0.93, "volume": 34820.0}, {"date": "2024-08-27", "close": 0.925, "volume": 60666.0}, {"date": "2024-08-29", "close": 0.88, "volume": 185053.0}, {"date": "2024-08-30", "close": 0.885, "volume": 50859.0}, {"date": "2024-09-02", "close": 0.88, "volume": 6265.0}, {"date": "2024-09-03", "close": 0.9, "volume": 131122.0}, {"date": "2024-09-04", "close": 0.91, "volume": 2118.0}, {"date": "2024-09-05", "close": 0.88, "volume": 83938.0}, {"date": "2024-09-06", "close": 0.895, "volume": 38096.0}, {"date": "2024-09-09", "close": 0.895, "volume": 13831.0}, {"date": "2024-09-10", "close": 0.895, "volume": 9380.0}, {"date": "2024-09-11", "close": 0.885, "volume": 8012.0}, {"date": "2024-09-12", "close": 0.885, "volume": 4795.0}, {"date": "2024-09-13", "close": 0.9, "volume": 65988.0}, {"date": "2024-09-16", "close": 0.9, "volume": 29508.0}, {"date": "2024-09-17", "close": 0.875, "volume": 12786.0}, {"date": "2024-09-18", "close": 0.87, "volume": 91952.0}, {"date": "2024-09-19", "close": 0.895, "volume": 28418.0}, {"date": "2024-09-20", "close": 0.9, "volume": 2770.0}, {"date": "2024-09-23", "close": 0.88, "volume": 15355.0}, {"date": "2024-09-24", "close": 0.91, "volume": 153090.0}, {"date": "2024-09-25", "close": 0.885, "volume": 125708.0}, {"date": "2024-09-26", "close": 0.865, "volume": 126306.0}, {"date": "2024-09-27", "close": 0.86, "volume": 28775.0}, {"date": "2024-09-30", "close": 0.86, "volume": 29608.0}, {"date": "2024-10-01", "close": 0.86, "volume": 42460.0}, {"date": "2024-10-02", "close": 0.895, "volume": 50031.0}, {"date": "2024-10-03", "close": 0.9, "volume": 78021.0}, {"date": "2024-10-04", "close": 0.895, "volume": 123308.0}, {"date": "2024-10-07", "close": 0.915, "volume": 1000.0}, {"date": "2024-10-08", "close": 0.94, "volume": 15961.0}, {"date": "2024-10-09", "close": 0.95, "volume": 21823.0}, {"date": "2024-10-10", "close": 0.93, "volume": 6403.0}, {"date": "2024-10-11", "close": 0.925, "volume": 1678.0}, {"date": "2024-10-14", "close": 0.965, "volume": 229950.0}, {"date": "2024-10-15", "close": 1.02, "volume": 104052.0}, {"date": "2024-10-16", "close": 1.0, "volume": 26417.0}, {"date": "2024-10-17", "close": 1.1, "volume": 348322.0}, {"date": "2024-10-18", "close": 1.21, "volume": 505070.0}, {"date": "2024-10-21", "close": 1.22, "volume": 250719.0}, {"date": "2024-10-22", "close": 1.225, "volume": 222174.0}, {"date": "2024-10-23", "close": 1.24, "volume": 42173.0}, {"date": "2024-10-24", "close": 1.21, "volume": 72243.0}, {"date": "2024-10-25", "close": 1.24, "volume": 48274.0}, {"date": "2024-10-28", "close": 1.23, "volume": 21677.0}, {"date": "2024-10-29", "close": 1.34, "volume": 84426.0}, {"date": "2024-10-30", "close": 1.3, "volume": 42262.0}, {"date": "2024-10-31", "close": 1.32, "volume": 38552.0}, {"date": "2024-11-01", "close": 1.3, "volume": 13753.0}, {"date": "2024-11-04", "close": 1.27, "volume": 3979.0}, {"date": "2024-11-05", "close": 1.27, "volume": 6776.0}, {"date": "2024-11-06", "close": 1.315, "volume": 9843.0}, {"date": "2024-11-07", "close": 1.315, "volume": 55564.0}, {"date": "2024-11-08", "close": 1.34, "volume": 179359.0}, {"date": "2024-11-11", "close": 1.34, "volume": 33679.0}, {"date": "2024-11-12", "close": 1.3, "volume": 86584.0}, {"date": "2024-11-13", "close": 1.32, "volume": 77519.0}, {"date": "2024-11-14", "close": 1.325, "volume": 264688.0}, {"date": "2024-11-15", "close": 1.3, "volume": 13150.0}, {"date": "2024-11-18", "close": 1.3, "volume": 149330.0}, {"date": "2024-11-19", "close": 1.42, "volume": 301987.0}, {"date": "2024-11-20", "close": 1.44, "volume": 98677.0}, {"date": "2024-11-21", "close": 1.42, "volume": 32836.0}, {"date": "2024-11-22", "close": 1.41, "volume": 99584.0}, {"date": "2024-11-25", "close": 1.37, "volume": 134767.0}, {"date": "2024-11-26", "close": 1.36, "volume": 43913.0}, {"date": "2024-11-27", "close": 1.425, "volume": 104913.0}, {"date": "2024-11-28", "close": 1.365, "volume": 79308.0}, {"date": "2024-11-29", "close": 1.37, "volume": 9591.0}, {"date": "2024-12-02", "close": 1.395, "volume": 71204.0}, {"date": "2024-12-03", "close": 1.39, "volume": 14758.0}, {"date": "2024-12-04", "close": 1.375, "volume": 5.0}, {"date": "2024-12-05", "close": 1.37, "volume": 190749.0}, {"date": "2024-12-06", "close": 1.34, "volume": 3500.0}, {"date": "2024-12-09", "close": 1.385, "volume": 13933.0}, {"date": "2024-12-10", "close": 1.355, "volume": 55045.0}, {"date": "2024-12-11", "close": 1.355, "volume": 72315.0}, {"date": "2024-12-12", "close": 1.36, "volume": 17696.0}, {"date": "2024-12-13", "close": 1.355, "volume": 6317.0}, {"date": "2024-12-16", "close": 1.38, "volume": 28702.0}, {"date": "2024-12-17", "close": 1.38, "volume": 9765.0}, {"date": "2024-12-18", "close": 1.38, "volume": 12961.0}, {"date": "2024-12-19", "close": 1.385, "volume": 62451.0}, {"date": "2024-12-20", "close": 1.375, "volume": 18641.0}, {"date": "2024-12-23", "close": 1.39, "volume": 21372.0}, {"date": "2024-12-24", "close": 1.4, "volume": 80469.0}, {"date": "2024-12-27", "close": 1.385, "volume": 93478.0}, {"date": "2024-12-30", "close": 1.37, "volume": 10286.0}, {"date": "2024-12-31", "close": 1.37, "volume": 7513.0}, {"date": "2025-01-02", "close": 1.405, "volume": 25240.0}, {"date": "2025-01-03", "close": 1.41, "volume": 18404.0}, {"date": "2025-01-06", "close": 1.38, "volume": 62132.0}, {"date": "2025-01-07", "close": 1.365, "volume": 30148.0}, {"date": "2025-01-08", "close": 1.39, "volume": 8888.0}, {"date": "2025-01-09", "close": 1.4, "volume": 133175.0}, {"date": "2025-01-10", "close": 1.395, "volume": 24465.0}, {"date": "2025-01-13", "close": 1.375, "volume": 4850.0}, {"date": "2025-01-14", "close": 1.39, "volume": 46658.0}, {"date": "2025-01-15", "close": 1.415, "volume": 16116.0}, {"date": "2025-01-16", "close": 1.435, "volume": 158210.0}, {"date": "2025-01-17", "close": 1.48, "volume": 180827.0}, {"date": "2025-01-20", "close": 1.48, "volume": 69747.0}, {"date": "2025-01-21", "close": 1.48, "volume": 89304.0}, {"date": "2025-01-22", "close": 1.48, "volume": 51550.0}, {"date": "2025-01-23", "close": 1.51, "volume": 150823.0}, {"date": "2025-01-24", "close": 1.53, "volume": 104166.0}, {"date": "2025-01-28", "close": 1.59, "volume": 159189.0}, {"date": "2025-01-29", "close": 1.57, "volume": 140468.0}, {"date": "2025-01-30", "close": 1.605, "volume": 101029.0}, {"date": "2025-01-31", "close": 1.57, "volume": 36117.0}, {"date": "2025-02-03", "close": 1.58, "volume": 150826.0}, {"date": "2025-02-04", "close": 1.55, "volume": 90305.0}, {"date": "2025-02-05", "close": 1.565, "volume": 39860.0}, {"date": "2025-02-06", "close": 1.5, "volume": 156390.0}, {"date": "2025-02-07", "close": 1.57, "volume": 68164.0}, {"date": "2025-02-10", "close": 1.68, "volume": 248497.0}, {"date": "2025-02-11", "close": 1.68, "volume": 32417.0}, {"date": "2025-02-12", "close": 1.65, "volume": 28127.0}, {"date": "2025-02-13", "close": 1.63, "volume": 129138.0}, {"date": "2025-02-14", "close": 1.63, "volume": 49885.0}, {"date": "2025-02-17", "close": 1.655, "volume": 101141.0}, {"date": "2025-02-18", "close": 1.67, "volume": 174053.0}, {"date": "2025-02-19", "close": 1.68, "volume": 68024.0}, {"date": "2025-02-20", "close": 1.66, "volume": 103952.0}, {"date": "2025-02-21", "close": 1.67, "volume": 124880.0}, {"date": "2025-02-24", "close": 1.695, "volume": 146871.0}, {"date": "2025-02-25", "close": 1.695, "volume": 142435.0}, {"date": "2025-02-26", "close": 1.62, "volume": 354454.0}, {"date": "2025-02-27", "close": 1.64, "volume": 28346.0}, {"date": "2025-02-28", "close": 1.55, "volume": 56097.0}, {"date": "2025-03-03", "close": 1.6, "volume": 3493.0}, {"date": "2025-03-04", "close": 1.565, "volume": 92541.0}, {"date": "2025-03-05", "close": 1.53, "volume": 16643.0}, {"date": "2025-03-06", "close": 1.515, "volume": 157963.0}, {"date": "2025-03-07", "close": 1.58, "volume": 117910.0}, {"date": "2025-03-10", "close": 1.57, "volume": 31248.0}, {"date": "2025-03-11", "close": 1.57, "volume": 91429.0}, {"date": "2025-03-12", "close": 1.47, "volume": 1040.0}, {"date": "2025-03-13", "close": 1.5, "volume": 45536.0}, {"date": "2025-03-14", "close": 1.455, "volume": 117018.0}, {"date": "2025-03-17", "close": 1.635, "volume": 117860.0}, {"date": "2025-03-18", "close": 1.58, "volume": 66083.0}, {"date": "2025-03-19", "close": 1.63, "volume": 31056.0}, {"date": "2025-03-20", "close": 1.63, "volume": 117082.0}, {"date": "2025-03-21", "close": 1.65, "volume": 47472.0}, {"date": "2025-03-24", "close": 1.64, "volume": 8382.0}, {"date": "2025-03-25", "close": 1.67, "volume": 80216.0}, {"date": "2025-03-26", "close": 1.87, "volume": 330220.0}, {"date": "2025-03-27", "close": 1.8, "volume": 55862.0}, {"date": "2025-03-28", "close": 1.76, "volume": 169136.0}, {"date": "2025-03-31", "close": 1.725, "volume": 18540.0}, {"date": "2025-04-01", "close": 1.69, "volume": 16292.0}, {"date": "2025-04-02", "close": 1.69, "volume": 61636.0}, {"date": "2025-04-03", "close": 1.6, "volume": 13540.0}, {"date": "2025-04-04", "close": 1.65, "volume": 60909.0}, {"date": "2025-04-07", "close": 1.59, "volume": 87222.0}, {"date": "2025-04-08", "close": 1.605, "volume": 69375.0}, {"date": "2025-04-09", "close": 1.52, "volume": 16809.0}, {"date": "2025-04-10", "close": 1.58, "volume": 147416.0}, {"date": "2025-04-11", "close": 1.585, "volume": 52805.0}, {"date": "2025-04-14", "close": 1.68, "volume": 46295.0}, {"date": "2025-04-15", "close": 1.61, "volume": 42863.0}, {"date": "2025-04-16", "close": 1.6125, "volume": 26769.0}, {"date": "2025-04-17", "close": 1.645, "volume": 7830.0}, {"date": "2025-04-22", "close": 1.68, "volume": 111741.0}, {"date": "2025-04-23", "close": 1.735, "volume": 82869.0}, {"date": "2025-04-24", "close": 1.64, "volume": 67417.0}, {"date": "2025-04-28", "close": 1.69, "volume": 27197.0}, {"date": "2025-04-29", "close": 1.71, "volume": 158326.0}, {"date": "2025-04-30", "close": 1.85, "volume": 186321.0}, {"date": "2025-05-01", "close": 1.9, "volume": 169647.0}, {"date": "2025-05-02", "close": 1.87, "volume": 33624.0}, {"date": "2025-05-05", "close": 1.88, "volume": 116940.0}, {"date": "2025-05-06", "close": 1.945, "volume": 155485.0}, {"date": "2025-05-07", "close": 1.945, "volume": 86038.0}, {"date": "2025-05-08", "close": 1.95, "volume": 184361.0}, {"date": "2025-05-09", "close": 1.9, "volume": 36899.0}, {"date": "2025-05-12", "close": 1.88, "volume": 1112084.0}, {"date": "2025-05-13", "close": 1.925, "volume": 77977.0}, {"date": "2025-05-14", "close": 1.91, "volume": 138579.0}, {"date": "2025-05-15", "close": 1.95, "volume": 44751.0}, {"date": "2025-05-16", "close": 1.99, "volume": 148493.0}, {"date": "2025-05-19", "close": 2.15, "volume": 330452.0}, {"date": "2025-05-20", "close": 2.14, "volume": 305814.0}, {"date": "2025-05-21", "close": 2.04, "volume": 86875.0}, {"date": "2025-05-22", "close": 2.07, "volume": 84709.0}, {"date": "2025-05-23", "close": 2.1, "volume": 53194.0}, {"date": "2025-05-26", "close": 2.11, "volume": 199899.0}, {"date": "2025-05-27", "close": 2.05, "volume": 45280.0}, {"date": "2025-05-28", "close": 2.02, "volume": 152993.0}, {"date": "2025-05-29", "close": 2.04, "volume": 27204.0}, {"date": "2025-05-30", "close": 2.08, "volume": 97539.0}, {"date": "2025-06-02", "close": 2.05, "volume": 79383.0}, {"date": "2025-06-03", "close": 1.96, "volume": 22271.0}, {"date": "2025-06-04", "close": 1.98, "volume": 103929.0}, {"date": "2025-06-05", "close": 1.95, "volume": 123809.0}, {"date": "2025-06-06", "close": 1.9, "volume": 83074.0}, {"date": "2025-06-10", "close": 1.91, "volume": 206732.0}, {"date": "2025-06-11", "close": 1.925, "volume": 78127.0}, {"date": "2025-06-12", "close": 1.93, "volume": 128422.0}, {"date": "2025-06-13", "close": 1.9, "volume": 54084.0}, {"date": "2025-06-16", "close": 1.925, "volume": 123516.0}, {"date": "2025-06-17", "close": 1.975, "volume": 85852.0}, {"date": "2025-06-18", "close": 2.03, "volume": 356172.0}, {"date": "2025-06-19", "close": 2.04, "volume": 134614.0}, {"date": "2025-06-20", "close": 2.02, "volume": 119317.0}, {"date": "2025-06-23", "close": 1.995, "volume": 97856.0}, {"date": "2025-06-24", "close": 2.1, "volume": 270062.0}, {"date": "2025-06-25", "close": 2.17, "volume": 245342.0}, {"date": "2025-06-26", "close": 2.25, "volume": 146330.0}, {"date": "2025-06-27", "close": 2.23, "volume": 114338.0}, {"date": "2025-06-30", "close": 2.29, "volume": 206447.0}, {"date": "2025-07-01", "close": 2.29, "volume": 69547.0}, {"date": "2025-07-02", "close": 2.27, "volume": 54219.0}, {"date": "2025-07-03", "close": 2.23, "volume": 92191.0}, {"date": "2025-07-04", "close": 2.25, "volume": 74775.0}, {"date": "2025-07-07", "close": 2.24, "volume": 259660.0}, {"date": "2025-07-08", "close": 2.22, "volume": 195305.0}, {"date": "2025-07-09", "close": 2.27, "volume": 105064.0}, {"date": "2025-07-10", "close": 2.41, "volume": 219634.0}, {"date": "2025-07-11", "close": 2.34, "volume": 133578.0}, {"date": "2025-07-14", "close": 2.37, "volume": 211964.0}, {"date": "2025-07-15", "close": 2.44, "volume": 104970.0}, {"date": "2025-07-16", "close": 2.39, "volume": 59224.0}, {"date": "2025-07-17", "close": 2.35, "volume": 116730.0}, {"date": "2025-07-18", "close": 2.26, "volume": 105150.0}, {"date": "2025-07-21", "close": 2.23, "volume": 94076.0}, {"date": "2025-07-22", "close": 2.3, "volume": 131525.0}, {"date": "2025-07-23", "close": 2.22, "volume": 25544.0}, {"date": "2025-07-24", "close": 2.2, "volume": 37895.0}, {"date": "2025-07-25", "close": 2.22, "volume": 97827.0}, {"date": "2025-07-28", "close": 2.22, "volume": 42103.0}, {"date": "2025-07-29", "close": 2.22, "volume": 46447.0}, {"date": "2025-07-30", "close": 2.24, "volume": 154663.0}, {"date": "2025-07-31", "close": 2.2, "volume": 85924.0}, {"date": "2025-08-01", "close": 2.07, "volume": 59614.0}, {"date": "2025-08-04", "close": 1.98, "volume": 145635.0}, {"date": "2025-08-05", "close": 2.0, "volume": 61509.0}, {"date": "2025-08-06", "close": 2.14, "volume": 78716.0}, {"date": "2025-08-07", "close": 2.04, "volume": 77569.0}, {"date": "2025-08-08", "close": 2.05, "volume": 54270.0}, {"date": "2025-08-11", "close": 2.02, "volume": 67931.0}, {"date": "2025-08-12", "close": 2.23, "volume": 26160.0}, {"date": "2025-08-13", "close": 2.07, "volume": 70857.0}, {"date": "2025-08-14", "close": 2.14, "volume": 73996.0}, {"date": "2025-08-15", "close": 2.2, "volume": 51439.0}, {"date": "2025-08-18", "close": 2.13, "volume": 148063.0}, {"date": "2025-08-19", "close": 2.1, "volume": 88705.0}, {"date": "2025-08-20", "close": 2.1, "volume": 153469.0}, {"date": "2025-08-21", "close": 2.1, "volume": 114112.0}, {"date": "2025-08-22", "close": 2.01, "volume": 33399.0}, {"date": "2025-08-25", "close": 2.06, "volume": 73505.0}, {"date": "2025-08-26", "close": 2.09, "volume": 30666.0}, {"date": "2025-08-27", "close": 2.45, "volume": 553468.0}, {"date": "2025-08-28", "close": 2.5, "volume": 8131588.0}, {"date": "2025-08-29", "close": 2.55, "volume": 71305.0}, {"date": "2025-09-01", "close": 2.52, "volume": 191838.0}, {"date": "2025-09-02", "close": 2.51, "volume": 220472.0}, {"date": "2025-09-03", "close": 2.57, "volume": 205053.0}, {"date": "2025-09-04", "close": 2.55, "volume": 75142.0}, {"date": "2025-09-05", "close": 2.66, "volume": 292587.0}, {"date": "2025-09-08", "close": 2.62, "volume": 7457197.0}, {"date": "2025-09-09", "close": 2.62, "volume": 123220.0}, {"date": "2025-09-10", "close": 2.6, "volume": 167134.0}, {"date": "2025-09-11", "close": 2.59, "volume": 144499.0}, {"date": "2025-09-12", "close": 2.55, "volume": 39964.0}, {"date": "2025-09-15", "close": 2.64, "volume": 153529.0}, {"date": "2025-09-16", "close": 2.63, "volume": 160293.0}, {"date": "2025-09-17", "close": 2.79, "volume": 810571.0}, {"date": "2025-09-18", "close": 2.8, "volume": 115453.0}, {"date": "2025-09-19", "close": 2.76, "volume": 121655.0}, {"date": "2025-09-22", "close": 2.8, "volume": 184539.0}, {"date": "2025-09-23", "close": 2.85, "volume": 597964.0}, {"date": "2025-09-24", "close": 2.79, "volume": 69478.0}, {"date": "2025-09-25", "close": 2.81, "volume": 91621.0}, {"date": "2025-09-26", "close": 2.81, "volume": 134172.0}, {"date": "2025-09-29", "close": 2.78, "volume": 269615.0}, {"date": "2025-09-30", "close": 2.8, "volume": 155457.0}, {"date": "2025-10-01", "close": 2.69, "volume": 48202.0}, {"date": "2025-10-02", "close": 2.68, "volume": 184672.0}, {"date": "2025-10-03", "close": 2.65, "volume": 324018.0}, {"date": "2025-10-06", "close": 2.62, "volume": 27017.0}, {"date": "2025-10-07", "close": 2.74, "volume": 137480.0}, {"date": "2025-10-08", "close": 2.7, "volume": 110876.0}, {"date": "2025-10-09", "close": 2.64, "volume": 695465.0}, {"date": "2025-10-10", "close": 2.52, "volume": 132019.0}, {"date": "2025-10-13", "close": 2.66, "volume": 186824.0}, {"date": "2025-10-14", "close": 2.78, "volume": 237640.0}, {"date": "2025-10-15", "close": 2.94, "volume": 350090.0}, {"date": "2025-10-16", "close": 2.8, "volume": 205405.0}, {"date": "2025-10-17", "close": 2.64, "volume": 108593.0}, {"date": "2025-10-20", "close": 2.6, "volume": 154887.0}, {"date": "2025-10-21", "close": 2.61, "volume": 89036.0}, {"date": "2025-10-22", "close": 2.63, "volume": 130141.0}, {"date": "2025-10-23", "close": 2.79, "volume": 152315.0}, {"date": "2025-10-24", "close": 2.83, "volume": 127547.0}, {"date": "2025-10-27", "close": 2.85, "volume": 492726.0}, {"date": "2025-10-28", "close": 2.78, "volume": 171767.0}, {"date": "2025-10-29", "close": 2.81, "volume": 132614.0}, {"date": "2025-10-30", "close": 2.74, "volume": 160007.0}, {"date": "2025-10-31", "close": 2.7, "volume": 21668.0}, {"date": "2025-11-03", "close": 2.82, "volume": 73864.0}, {"date": "2025-11-04", "close": 3.11, "volume": 995490.0}, {"date": "2025-11-05", "close": 3.11, "volume": 1949344.0}, {"date": "2025-11-06", "close": 3.17, "volume": 272012.0}, {"date": "2025-11-07", "close": 3.21, "volume": 580160.0}, {"date": "2025-11-10", "close": 3.17, "volume": 705095.0}, {"date": "2025-11-11", "close": 3.2, "volume": 236099.0}, {"date": "2025-11-12", "close": 3.29, "volume": 1251619.0}, {"date": "2025-11-13", "close": 3.35, "volume": 1244316.0}, {"date": "2025-11-14", "close": 3.33, "volume": 825480.0}, {"date": "2025-11-17", "close": 3.51, "volume": 382915.0}, {"date": "2025-11-18", "close": 3.54, "volume": 644337.0}, {"date": "2025-11-19", "close": 3.61, "volume": 758016.0}, {"date": "2025-11-20", "close": 3.58, "volume": 548119.0}, {"date": "2025-11-21", "close": 3.49, "volume": 262695.0}, {"date": "2025-11-24", "close": 3.49, "volume": 488252.0}, {"date": "2025-11-25", "close": 3.48, "volume": 464628.0}, {"date": "2025-11-26", "close": 3.55, "volume": 627253.0}, {"date": "2025-11-27", "close": 3.53, "volume": 328386.0}, {"date": "2025-11-28", "close": 3.54, "volume": 228446.0}, {"date": "2025-12-01", "close": 3.49, "volume": 377047.0}, {"date": "2025-12-02", "close": 3.55, "volume": 735466.0}, {"date": "2025-12-03", "close": 3.54, "volume": 537941.0}, {"date": "2025-12-04", "close": 3.54, "volume": 120577.0}, {"date": "2025-12-05", "close": 3.52, "volume": 178660.0}, {"date": "2025-12-08", "close": 3.51, "volume": 275443.0}, {"date": "2025-12-09", "close": 3.5, "volume": 215846.0}, {"date": "2025-12-10", "close": 3.44, "volume": 132272.0}, {"date": "2025-12-11", "close": 3.46, "volume": 1462587.0}, {"date": "2025-12-12", "close": 3.6, "volume": 452903.0}, {"date": "2025-12-15", "close": 3.6, "volume": 129868.0}, {"date": "2025-12-16", "close": 3.65, "volume": 412655.0}, {"date": "2025-12-17", "close": 3.7, "volume": 259805.0}, {"date": "2025-12-18", "close": 3.63, "volume": 261719.0}, {"date": "2025-12-19", "close": 3.64, "volume": 117169.0}, {"date": "2025-12-22", "close": 3.71, "volume": 81831.0}, {"date": "2025-12-23", "close": 3.63, "volume": 276600.0}, {"date": "2025-12-24", "close": 3.52, "volume": 83522.0}, {"date": "2025-12-29", "close": 3.42, "volume": 268749.0}, {"date": "2025-12-30", "close": 3.61, "volume": 231194.0}, {"date": "2025-12-31", "close": 3.59, "volume": 143377.0}, {"date": "2026-01-02", "close": 3.59, "volume": 84579.0}, {"date": "2026-01-05", "close": 3.64, "volume": 110676.0}, {"date": "2026-01-06", "close": 3.68, "volume": 84364.0}, {"date": "2026-01-07", "close": 3.69, "volume": 173442.0}, {"date": "2026-01-08", "close": 3.76, "volume": 134564.0}, {"date": "2026-01-09", "close": 3.86, "volume": 198559.0}, {"date": "2026-01-12", "close": 3.83, "volume": 187335.0}, {"date": "2026-01-13", "close": 3.83, "volume": 70385.0}, {"date": "2026-01-14", "close": 3.92, "volume": 230711.0}, {"date": "2026-01-15", "close": 3.86, "volume": 266650.0}, {"date": "2026-01-16", "close": 3.78, "volume": 322476.0}, {"date": "2026-01-19", "close": 3.74, "volume": 346979.0}, {"date": "2026-01-20", "close": 3.7, "volume": 179005.0}, {"date": "2026-01-21", "close": 3.65, "volume": 84356.0}, {"date": "2026-01-22", "close": 3.61, "volume": 675754.0}, {"date": "2026-01-23", "close": 3.67, "volume": 468818.0}, {"date": "2026-01-27", "close": 3.72, "volume": 519137.0}, {"date": "2026-01-28", "close": 3.57, "volume": 146721.0}, {"date": "2026-01-29", "close": 3.52, "volume": 288599.0}, {"date": "2026-01-30", "close": 3.58, "volume": 222297.0}, {"date": "2026-02-02", "close": 3.58, "volume": 280558.0}, {"date": "2026-02-03", "close": 3.55, "volume": 230768.0}, {"date": "2026-02-04", "close": 3.67, "volume": 172039.0}, {"date": "2026-02-05", "close": 3.81, "volume": 376198.0}, {"date": "2026-02-06", "close": 3.81, "volume": 457237.0}, {"date": "2026-02-09", "close": 3.85, "volume": 138488.0}, {"date": "2026-02-10", "close": 3.88, "volume": 165974.0}, {"date": "2026-02-11", "close": 4.0, "volume": 367256.0}, {"date": "2026-02-12", "close": 3.92, "volume": 337809.0}, {"date": "2026-02-13", "close": 3.64, "volume": 538735.0}, {"date": "2026-02-16", "close": 3.73, "volume": 223579.0}, {"date": "2026-02-17", "close": 3.79, "volume": 159592.0}, {"date": "2026-02-18", "close": 3.88, "volume": 98237.0}, {"date": "2026-02-19", "close": 3.82, "volume": 331491.0}, {"date": "2026-02-20", "close": 3.83, "volume": 496373.0}, {"date": "2026-02-23", "close": 3.97, "volume": 472081.0}, {"date": "2026-02-24", "close": 3.85, "volume": 623498.0}, {"date": "2026-02-25", "close": 4.08, "volume": 1257764.0}, {"date": "2026-02-26", "close": 4.4, "volume": 1382986.0}, {"date": "2026-02-27", "close": 4.64, "volume": 1218035.0}, {"date": "2026-03-02", "close": 4.55, "volume": 30890561.0}, {"date": "2026-03-03", "close": 4.39, "volume": 546013.0}, {"date": "2026-03-04", "close": 4.32, "volume": 2316831.0}, {"date": "2026-03-05", "close": 4.4, "volume": 184281.0}, {"date": "2026-03-06", "close": 4.26, "volume": 660579.0}, {"date": "2026-03-09", "close": 4.21, "volume": 402379.0}, {"date": "2026-03-10", "close": 4.38, "volume": 191247.0}, {"date": "2026-03-11", "close": 4.5, "volume": 202976.0}, {"date": "2026-03-12", "close": 4.35, "volume": 222858.0}, {"date": "2026-03-13", "close": 4.27, "volume": 187050.0}, {"date": "2026-03-16", "close": 4.17, "volume": 317818.0}, {"date": "2026-03-17", "close": 4.22, "volume": 230132.0}, {"date": "2026-03-18", "close": 4.25, "volume": 64035.0}, {"date": "2026-03-19", "close": 4.19, "volume": 123240.0}, {"date": "2026-03-20", "close": 4.03, "volume": 283595.0}, {"date": "2026-03-23", "close": 3.95, "volume": 220995.0}, {"date": "2026-03-24", "close": 3.97, "volume": 791025.0}, {"date": "2026-03-25", "close": 4.16, "volume": 316525.0}, {"date": "2026-03-26", "close": 4.01, "volume": 361414.0}, {"date": "2026-03-27", "close": 4.01, "volume": 890774.0}, {"date": "2026-03-30", "close": 4.06, "volume": 406503.0}, {"date": "2026-03-31", "close": 4.17, "volume": 429160.0}, {"date": "2026-04-01", "close": 4.23, "volume": 479762.0}, {"date": "2026-04-02", "close": 4.08, "volume": 842179.0}, {"date": "2026-04-07", "close": 4.17, "volume": 259289.0}, {"date": "2026-04-08", "close": 4.05, "volume": 783408.0}, {"date": "2026-04-09", "close": 4.0, "volume": 307055.0}, {"date": "2026-04-10", "close": 4.12, "volume": 1368719.0}, {"date": "2026-04-13", "close": 4.19, "volume": 192172.0}, {"date": "2026-04-14", "close": 4.28, "volume": 405865.0}, {"date": "2026-04-15", "close": 4.29, "volume": 448116.0}, {"date": "2026-04-16", "close": 4.28, "volume": 860436.0}, {"date": "2026-04-17", "close": 4.18, "volume": 216628.0}, {"date": "2026-04-20", "close": 4.26, "volume": 281185.0}, {"date": "2026-04-21", "close": 4.37, "volume": 182413.0}, {"date": "2026-04-22", "close": 4.3, "volume": 108460.0}, {"date": "2026-04-23", "close": 4.25, "volume": 144525.0}, {"date": "2026-04-24", "close": 4.38, "volume": 188810.0}, {"date": "2026-04-27", "close": 4.31, "volume": 205825.0}, {"date": "2026-04-28", "close": 4.3, "volume": 185089.0}, {"date": "2026-04-29", "close": 4.28, "volume": 415343.0}, {"date": "2026-04-30", "close": 4.56, "volume": 556634.0}, {"date": "2026-05-01", "close": 4.56, "volume": 620457.0}, {"date": "2026-05-04", "close": 4.6, "volume": 486265.0}, {"date": "2026-05-05", "close": 4.68, "volume": 358044.0}, {"date": "2026-05-06", "close": 4.85, "volume": 483149.0}, {"date": "2026-05-07", "close": 4.83, "volume": 360589.0}, {"date": "2026-05-08", "close": 4.7, "volume": 888769.0}, {"date": "2026-05-11", "close": 4.85, "volume": 490688.0}, {"date": "2026-05-12", "close": 4.82, "volume": 199100.0}, {"date": "2026-05-13", "close": 4.89, "volume": 163731.0}, {"date": "2026-05-14", "close": 4.89, "volume": 266472.0}, {"date": "2026-05-15", "close": 4.6, "volume": 449292.0}, {"date": "2026-05-18", "close": 4.59, "volume": 245931.0}, {"date": "2026-05-19", "close": 4.57, "volume": 427181.0}, {"date": "2026-05-20", "close": 4.5, "volume": 394878.0}, {"date": "2026-05-21", "close": 4.73, "volume": 443900.0}, {"date": "2026-05-22", "close": 4.65, "volume": 289740.0}, {"date": "2026-05-25", "close": 4.63, "volume": 343292.0}, {"date": "2026-05-26", "close": 4.61, "volume": 233191.0}, {"date": "2026-05-27", "close": 4.72, "volume": 325806.0}, {"date": "2026-05-28", "close": 4.81, "volume": 397988.0}, {"date": "2026-05-29", "close": 4.59, "volume": 1088715.0}, {"date": "2026-06-01", "close": 4.53, "volume": 1071023.0}, {"date": "2026-06-02", "close": 4.5, "volume": 1522919.0}, {"date": "2026-06-03", "close": 4.33, "volume": 651058.0}, {"date": "2026-06-04", "close": 4.42, "volume": 662072.0}, {"date": "2026-06-05", "close": 4.32, "volume": 553956.0}, {"date": "2026-06-09", "close": 4.27, "volume": 508590.0}, {"date": "2026-06-10", "close": 4.3, "volume": 2384040.0}, {"date": "2026-06-11", "close": 4.35, "volume": 1453804.0}, {"date": "2026-06-12", "close": 4.54, "volume": 663881.0}, {"date": "2026-06-15", "close": 4.58, "volume": 843840.0}, {"date": "2026-06-16", "close": 4.55, "volume": 892088.0}, {"date": "2026-06-17", "close": 4.85, "volume": 1365697.0}, {"date": "2026-06-18", "close": 4.97, "volume": 508186.0}, {"date": "2026-06-19", "close": 4.8, "volume": 470829.0}, {"date": "2026-06-22", "close": 4.9, "volume": 194254.0}, {"date": "2026-06-23", "close": 4.82, "volume": 247834.0}, {"date": "2026-06-24", "close": 4.7, "volume": 402229.0}, {"date": "2026-06-25", "close": 4.69, "volume": 331871.0}, {"date": "2026-06-26", "close": 4.86, "volume": 277098.0}, {"date": "2026-06-29", "close": 4.96, "volume": 413157.0}, {"date": "2026-06-30", "close": 4.77, "volume": 261661.0}, {"date": "2026-07-01", "close": 4.4, "volume": 319638.0}, {"date": "2026-07-02", "close": 4.28, "volume": 968604.0}, {"date": "2026-07-03", "close": 4.41, "volume": 718522.0}, {"date": "2026-07-06", "close": 4.4, "volume": 371708.0}, {"date": "2026-07-07", "close": 4.27, "volume": 256368.0}, {"date": "2026-07-08", "close": 4.0, "volume": 935664.0}, {"date": "2026-07-09", "close": 4.15, "volume": 660981.0}, {"date": "2026-07-10", "close": 4.15, "volume": 647951.0}, {"date": "2026-07-13", "close": 4.23, "volume": 567877.0}, {"date": "2026-07-14", "close": 4.15, "volume": 333174.0}, {"date": "2026-07-15", "close": 4.17, "volume": 715917.0}, {"date": "2026-07-16", "close": 4.17, "volume": 151521.0}, {"date": "2026-07-17", "close": 4.09, "volume": 304669.0}, {"date": "2026-07-20", "close": 4.05, "volume": 239285.0}, {"date": "2026-07-21", "close": 4.04, "volume": 172099.0}, {"date": "2026-07-22", "close": 4.06, "volume": 307247.0}, {"date": "2026-07-23", "close": 4.0, "volume": 313724.0}, {"date": "2026-07-24", "close": 4.0, "volume": 272173.0}, {"date": "2026-07-27", "close": 4.0, "volume": 253307.0}, {"date": "2026-07-28", "close": 3.95, "volume": 172108.0}, {"date": "2026-07-29", "close": 3.88, "volume": 374337.0}, {"date": "2026-07-30", "close": 3.82, "volume": 279806.0}, {"date": "2026-07-31", "close": 4.04, "volume": 304002.0}, {"date": "2026-08-03", "close": 4.17, "volume": 377218.0}, {"date": "2026-08-04", "close": 4.17, "volume": 312664.0}, {"date": "2026-08-05", "close": 4.23, "volume": 320783.0}, {"date": "2026-08-06", "close": 4.3, "volume": 198541.0}, {"date": "2026-08-07", "close": 4.35, "volume": 153510.0}], "refreshing": true}