{"ticker": "WMI", "overview": {"name": "WAM Microcap Limited", "country": "Australia"}, "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": "WMI", "has_prices": true, "as_of": "2026-08-07", "last": 1.515, "prev_close": 1.495, "change": 0.019999999999999796, "change_pct": 0.013377926421404545, "session_volume": 342293.0, "vwap_5": 1.4916589398757911, "vwap_20": 1.468502858629253, "vwap_60": 1.4412819222406086, "vwap_250": 1.5687789130573313, "high_52w": 1.71, "low_52w": 1.37, "avg_volume_20": 251615.35, "sessions": 400, "market_cap": {"value": 362925176.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161266", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap 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": "A whale crosses a substantial-holding line in WMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161266", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}, {"id": "ASX-03141328", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap 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": "A whale crosses a substantial-holding line in WMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141328", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65686}, {"id": "ASX-03133664", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap 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": "A whale crosses a substantial-holding line in WMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133664", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91606}, {"id": "ASX-03123703", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap 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": "A whale crosses a substantial-holding line in WMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123703", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "ASX-03123205", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "Wam Microcap 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 WMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123205", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03120083", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "Wam Microcap 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": "Someone big just shifted their WMI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120083", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "ASXSH-03111029", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap Limited", "who": "Notice of initial substantial holder", "who_key": "Notice of initial substantial holder", "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": "Notice of initial substantial holder crosses the line: 5.43% of WMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111029", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "ASXSH-03110582", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap Limited", "who": "Notice of initial substantial holder", "who_key": "Notice of initial substantial holder", "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 WMI \u2014 Notice of initial substantial holder declares 5.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110582", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "ASXSH-03110584", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap Limited", "who": "Notice of initial substantial holder", "who_key": "Notice of initial substantial holder", "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": "Notice of initial substantial holder crosses the line: 5.19% of WMI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110584", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "ASXSH-03109892", "src": "ASX", "ticker": "WMI", "cik": "", "company": "WAM Microcap Limited", "company_raw": "WAM Microcap Limited", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "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": "Buying quietly: Wilson Asset Management Group (refer entities listed in Annexure A) lifts WMI 5.29% to 6.44%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109892", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182326}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kate Thorley", "notice_type": "3Y", "direct_shares": 232654.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155920-2A1707241", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Nicol", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148696-2A1704201", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sally Loane", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148699-2A1704203", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Wilson Asset Management Group (refer entities listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.91, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129614-2A1693932", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Siew", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stott", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-28", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Wilson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-30", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-30", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thorley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-30", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 5648712.0, "indirect_shares": null, "indirect_account": null, "pct": 5.43, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111029-2A1684440", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 6177220.0, "indirect_shares": null, "indirect_account": null, "pct": 5.08, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110582-3A697074", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 5797380.0, "indirect_shares": null, "indirect_account": null, "pct": 5.19, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110584-2A1684249", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.44, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109892-3A696966", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-24", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-17", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/wmi", "needs_ocr": 0}], "directors": [{"name": "Tony Nicol", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}, {"name": "Sally Loane", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}, {"name": "Kate Thorley", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "K Thorley", "first_seen": "2017-06-30", "last_seen": "2017-06-30", "status": "past", "notices": 1}, {"name": "G Wilson", "first_seen": "2017-06-30", "last_seen": "2017-06-30", "status": "past", "notices": 1}, {"name": "C Stott", "first_seen": "2017-06-30", "last_seen": "2019-07-28", "status": "past", "notices": 2}, {"name": "A Siew", "first_seen": "2020-11-30", "last_seen": "2020-11-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from WAM/WMI/WAX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157207-2A1707904"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Kate Thorley Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155920-2A1707241"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - WMI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155244-2A1706976"}, {"date": "2026-10-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - WMI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151264-2A1705381"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy and Question Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149176-2A1704469"}], "performance": {"ticker": "WMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-06-28", "close": 1.12, "volume": 888678.0}, {"date": "2017-06-29", "close": 1.125, "volume": 765366.0}, {"date": "2017-06-30", "close": 1.125, "volume": 574879.0}, {"date": "2017-07-03", "close": 1.125, "volume": 453115.0}, {"date": "2017-07-04", "close": 1.13, "volume": 255360.0}, {"date": "2017-07-05", "close": 1.135, "volume": 455902.0}, {"date": "2017-07-06", "close": 1.14, "volume": 210005.0}, {"date": "2017-07-07", "close": 1.14, "volume": 438987.0}, {"date": "2017-07-10", "close": 1.155, "volume": 1019187.0}, {"date": "2017-07-11", "close": 1.16, "volume": 572715.0}, {"date": "2017-07-12", "close": 1.16, "volume": 414998.0}, {"date": "2017-07-13", "close": 1.16, "volume": 164656.0}, {"date": "2017-07-14", "close": 1.165, "volume": 363863.0}, {"date": "2017-07-17", "close": 1.165, "volume": 251173.0}, {"date": "2017-07-18", "close": 1.16, "volume": 304353.0}, {"date": "2017-07-19", "close": 1.175, "volume": 514321.0}, {"date": "2017-07-20", "close": 1.185, "volume": 829664.0}, {"date": "2017-07-21", "close": 1.195, "volume": 337734.0}, {"date": "2017-07-24", "close": 1.195, "volume": 293366.0}, {"date": "2017-07-25", "close": 1.19, "volume": 267948.0}, {"date": "2017-07-26", "close": 1.195, "volume": 173531.0}, {"date": "2017-07-27", "close": 1.185, "volume": 371013.0}, {"date": "2017-07-28", "close": 1.185, "volume": 201894.0}, {"date": "2017-07-31", "close": 1.19, "volume": 227557.0}, {"date": "2017-08-01", "close": 1.2, "volume": 335619.0}, {"date": "2017-08-02", "close": 1.215, "volume": 535749.0}, {"date": "2017-08-03", "close": 1.2, "volume": 527702.0}, {"date": "2017-08-04", "close": 1.205, "volume": 186238.0}, {"date": "2017-08-07", "close": 1.22, "volume": 183781.0}, {"date": "2017-08-08", "close": 1.215, "volume": 212218.0}, {"date": "2017-08-09", "close": 1.23, "volume": 205855.0}, {"date": "2017-08-10", "close": 1.225, "volume": 488756.0}, {"date": "2017-08-11", "close": 1.225, "volume": 119261.0}, {"date": "2017-08-14", "close": 1.235, "volume": 428984.0}, {"date": "2017-08-15", "close": 1.225, "volume": 342446.0}, {"date": "2017-08-16", "close": 1.225, "volume": 193235.0}, {"date": "2017-08-17", "close": 1.21, "volume": 291743.0}, {"date": "2017-08-18", "close": 1.22, "volume": 251979.0}, {"date": "2017-08-21", "close": 1.23, "volume": 158595.0}, {"date": "2017-08-22", "close": 1.23, "volume": 230843.0}, {"date": "2017-08-23", "close": 1.22, "volume": 236106.0}, {"date": "2017-08-24", "close": 1.225, "volume": 325440.0}, {"date": "2017-08-25", "close": 1.225, "volume": 356603.0}, {"date": "2017-08-28", "close": 1.245, "volume": 341715.0}, {"date": "2017-08-29", "close": 1.225, "volume": 187190.0}, {"date": "2017-08-30", "close": 1.225, "volume": 212046.0}, {"date": "2017-08-31", "close": 1.23, "volume": 113231.0}, {"date": "2017-09-01", "close": 1.245, "volume": 98196.0}, {"date": "2017-09-04", "close": 1.24, "volume": 242528.0}, {"date": "2017-09-05", "close": 1.245, "volume": 223668.0}, {"date": "2017-09-06", "close": 1.25, "volume": 172415.0}, {"date": "2017-09-07", "close": 1.26, "volume": 342734.0}, {"date": "2017-09-08", "close": 1.27, "volume": 252721.0}, {"date": "2017-09-11", "close": 1.26, "volume": 154354.0}, {"date": "2017-09-12", "close": 1.28, "volume": 140857.0}, {"date": "2017-09-13", "close": 1.27, "volume": 248254.0}, {"date": "2017-09-14", "close": 1.28, "volume": 271520.0}, {"date": "2017-09-15", "close": 1.31, "volume": 163960.0}, {"date": "2017-09-18", "close": 1.29, "volume": 295152.0}, {"date": "2017-09-19", "close": 1.28, "volume": 161873.0}, {"date": "2017-09-20", "close": 1.29, "volume": 90785.0}, {"date": "2017-09-21", "close": 1.28, "volume": 236263.0}, {"date": "2017-09-22", "close": 1.3, "volume": 356488.0}, {"date": "2017-09-25", "close": 1.3, "volume": 177441.0}, {"date": "2017-09-26", "close": 1.28, "volume": 361559.0}, {"date": "2017-09-27", "close": 1.295, "volume": 184140.0}, {"date": "2017-09-28", "close": 1.3, "volume": 86068.0}, {"date": "2017-09-29", "close": 1.335, "volume": 122999.0}, {"date": "2017-10-02", "close": 1.325, "volume": 73017.0}, {"date": "2017-10-03", "close": 1.325, "volume": 88570.0}, {"date": "2017-10-04", "close": 1.31, "volume": 152626.0}, {"date": "2017-10-05", "close": 1.315, "volume": 86763.0}, {"date": "2017-10-06", "close": 1.355, "volume": 184127.0}, {"date": "2017-10-09", "close": 1.34, "volume": 304949.0}, {"date": "2017-10-10", "close": 1.37, "volume": 140313.0}, {"date": "2017-10-11", "close": 1.35, "volume": 435835.0}, {"date": "2017-10-12", "close": 1.37, "volume": 384467.0}, {"date": "2017-10-13", "close": 1.355, "volume": 427971.0}, {"date": "2017-10-16", "close": 1.35, "volume": 259188.0}, {"date": "2017-10-17", "close": 1.39, "volume": 126641.0}, {"date": "2017-10-18", "close": 1.37, "volume": 147863.0}, {"date": "2017-10-19", "close": 1.365, "volume": 69751.0}, {"date": "2017-10-20", "close": 1.37, "volume": 193987.0}, {"date": "2017-10-23", "close": 1.38, "volume": 186541.0}, {"date": "2017-10-24", "close": 1.38, "volume": 182289.0}, {"date": "2017-10-25", "close": 1.37, "volume": 161335.0}, {"date": "2017-10-26", "close": 1.37, "volume": 82545.0}, {"date": "2017-10-27", "close": 1.355, "volume": 198435.0}, {"date": "2017-10-30", "close": 1.385, "volume": 240804.0}, {"date": "2017-10-31", "close": 1.375, "volume": 121033.0}, {"date": "2017-11-01", "close": 1.355, "volume": 205957.0}, {"date": "2017-11-02", "close": 1.36, "volume": 108373.0}, {"date": "2017-11-03", "close": 1.365, "volume": 52717.0}, {"date": "2017-11-06", "close": 1.37, "volume": 177686.0}, {"date": "2017-11-07", "close": 1.375, "volume": 147849.0}, {"date": "2017-11-08", "close": 1.375, "volume": 146278.0}, {"date": "2017-11-09", "close": 1.36, "volume": 184883.0}, {"date": "2017-11-10", "close": 1.35, "volume": 199332.0}, {"date": "2017-11-13", "close": 1.35, "volume": 202440.0}, {"date": "2017-11-14", "close": 1.35, "volume": 130492.0}, {"date": "2017-11-15", "close": 1.325, "volume": 262731.0}, {"date": "2017-11-16", "close": 1.33, "volume": 63002.0}, {"date": "2017-11-17", "close": 1.33, "volume": 217556.0}, {"date": "2017-11-20", "close": 1.325, "volume": 159718.0}, {"date": "2017-11-21", "close": 1.32, "volume": 116740.0}, {"date": "2017-11-22", "close": 1.33, "volume": 46687.0}, {"date": "2017-11-23", "close": 1.32, "volume": 167424.0}, {"date": "2017-11-24", "close": 1.32, "volume": 87190.0}, {"date": "2017-11-27", "close": 1.33, "volume": 118402.0}, {"date": "2017-11-28", "close": 1.34, "volume": 220486.0}, {"date": "2017-11-29", "close": 1.33, "volume": 150079.0}, {"date": "2017-11-30", "close": 1.33, "volume": 227046.0}, {"date": "2017-12-01", "close": 1.325, "volume": 46025.0}, {"date": "2017-12-04", "close": 1.34, "volume": 128175.0}, {"date": "2017-12-05", "close": 1.34, "volume": 38749.0}, {"date": "2017-12-06", "close": 1.34, "volume": 124291.0}, {"date": "2017-12-07", "close": 1.37, "volume": 316068.0}, {"date": "2017-12-08", "close": 1.34, "volume": 189433.0}, {"date": "2017-12-11", "close": 1.335, "volume": 119928.0}, {"date": "2017-12-12", "close": 1.34, "volume": 78142.0}, {"date": "2017-12-13", "close": 1.375, "volume": 395081.0}, {"date": "2017-12-14", "close": 1.42, "volume": 332880.0}, {"date": "2017-12-15", "close": 1.425, "volume": 129243.0}, {"date": "2017-12-18", "close": 1.42, "volume": 104592.0}, {"date": "2017-12-19", "close": 1.395, "volume": 100792.0}, {"date": "2017-12-20", "close": 1.38, "volume": 141830.0}, {"date": "2017-12-21", "close": 1.4, "volume": 138753.0}, {"date": "2017-12-22", "close": 1.385, "volume": 148267.0}, {"date": "2017-12-27", "close": 1.42, "volume": 189422.0}, {"date": "2017-12-28", "close": 1.425, "volume": 73865.0}, {"date": "2017-12-29", "close": 1.46, "volume": 115768.0}, {"date": "2018-01-02", "close": 1.43, "volume": 306039.0}, {"date": "2018-01-03", "close": 1.445, "volume": 205691.0}, {"date": "2018-01-04", "close": 1.465, "volume": 191806.0}, {"date": "2018-01-05", "close": 1.485, "volume": 203807.0}, {"date": "2018-01-08", "close": 1.51, "volume": 391936.0}, {"date": "2018-01-09", "close": 1.53, "volume": 306951.0}, {"date": "2018-01-10", "close": 1.52, "volume": 185293.0}, {"date": "2018-01-11", "close": 1.49, "volume": 92654.0}, {"date": "2018-01-12", "close": 1.52, "volume": 210190.0}, {"date": "2018-01-15", "close": 1.49, "volume": 217885.0}, {"date": "2018-01-16", "close": 1.48, "volume": 163257.0}, {"date": "2018-01-17", "close": 1.485, "volume": 57001.0}, {"date": "2018-01-18", "close": 1.5, "volume": 142099.0}, {"date": "2018-01-19", "close": 1.5, "volume": 98496.0}, {"date": "2018-01-22", "close": 1.485, "volume": 97343.0}, {"date": "2018-01-23", "close": 1.5, "volume": 200672.0}, {"date": "2018-01-24", "close": 1.505, "volume": 131302.0}, {"date": "2018-01-25", "close": 1.51, "volume": 75780.0}, {"date": "2018-01-29", "close": 1.53, "volume": 123768.0}, {"date": "2018-01-30", "close": 1.54, "volume": 62375.0}, {"date": "2018-01-31", "close": 1.52, "volume": 173681.0}, {"date": "2018-02-01", "close": 1.535, "volume": 125890.0}, {"date": "2018-02-02", "close": 1.54, "volume": 70188.0}, {"date": "2018-02-05", "close": 1.48, "volume": 478890.0}, {"date": "2018-02-06", "close": 1.38, "volume": 1306406.0}, {"date": "2018-02-07", "close": 1.455, "volume": 457688.0}, {"date": "2018-02-08", "close": 1.48, "volume": 234266.0}, {"date": "2018-02-09", "close": 1.45, "volume": 345405.0}, {"date": "2018-02-12", "close": 1.42, "volume": 164525.0}, {"date": "2018-02-13", "close": 1.435, "volume": 211681.0}, {"date": "2018-02-14", "close": 1.45, "volume": 86000.0}, {"date": "2018-02-15", "close": 1.465, "volume": 197406.0}, {"date": "2018-02-16", "close": 1.495, "volume": 154606.0}, {"date": "2018-02-19", "close": 1.52, "volume": 146089.0}, {"date": "2018-02-20", "close": 1.51, "volume": 166121.0}, {"date": "2018-02-21", "close": 1.52, "volume": 206027.0}, {"date": "2018-02-22", "close": 1.5, "volume": 352611.0}, {"date": "2018-02-23", "close": 1.505, "volume": 74441.0}, {"date": "2018-02-26", "close": 1.52, "volume": 169634.0}, {"date": "2018-02-27", "close": 1.545, "volume": 131911.0}, {"date": "2018-02-28", "close": 1.54, "volume": 176674.0}, {"date": "2018-03-01", "close": 1.56, "volume": 189761.0}, {"date": "2018-03-02", "close": 1.56, "volume": 138848.0}, {"date": "2018-03-05", "close": 1.525, "volume": 128365.0}, {"date": "2018-03-06", "close": 1.52, "volume": 211274.0}, {"date": "2018-03-07", "close": 1.51, "volume": 156057.0}, {"date": "2018-03-08", "close": 1.46, "volume": 248566.0}, {"date": "2018-03-09", "close": 1.48, "volume": 123265.0}, {"date": "2018-03-12", "close": 1.475, "volume": 198080.0}, {"date": "2018-03-13", "close": 1.48, "volume": 120458.0}, {"date": "2018-03-14", "close": 1.465, "volume": 197004.0}, {"date": "2018-03-15", "close": 1.5, "volume": 133778.0}, {"date": "2018-03-16", "close": 1.5, "volume": 49812.0}, {"date": "2018-03-19", "close": 1.485, "volume": 131867.0}, {"date": "2018-03-20", "close": 1.475, "volume": 298452.0}, {"date": "2018-03-21", "close": 1.495, "volume": 70805.0}, {"date": "2018-03-22", "close": 1.475, "volume": 34600.0}, {"date": "2018-03-23", "close": 1.46, "volume": 513871.0}, {"date": "2018-03-26", "close": 1.425, "volume": 181854.0}, {"date": "2018-03-27", "close": 1.48, "volume": 272234.0}, {"date": "2018-03-28", "close": 1.46, "volume": 193118.0}, {"date": "2018-03-29", "close": 1.48, "volume": 82525.0}, {"date": "2018-04-03", "close": 1.45, "volume": 69898.0}, {"date": "2018-04-04", "close": 1.435, "volume": 135564.0}, {"date": "2018-04-05", "close": 1.42, "volume": 318413.0}, {"date": "2018-04-06", "close": 1.415, "volume": 202477.0}, {"date": "2018-04-09", "close": 1.39, "volume": 435934.0}, {"date": "2018-04-10", "close": 1.4, "volume": 150490.0}, {"date": "2018-04-11", "close": 1.39, "volume": 86614.0}, {"date": "2018-04-12", "close": 1.39, "volume": 87100.0}, {"date": "2018-04-13", "close": 1.39, "volume": 128808.0}, {"date": "2018-04-16", "close": 1.395, "volume": 92398.0}, {"date": "2018-04-17", "close": 1.42, "volume": 128770.0}, {"date": "2018-04-18", "close": 1.41, "volume": 49963.0}, {"date": "2018-04-19", "close": 1.395, "volume": 58479.0}, {"date": "2018-04-20", "close": 1.39, "volume": 130750.0}, {"date": "2018-04-23", "close": 1.375, "volume": 244084.0}, {"date": "2018-04-24", "close": 1.395, "volume": 45680.0}, {"date": "2018-04-26", "close": 1.4, "volume": 75242.0}, {"date": "2018-04-27", "close": 1.39, "volume": 73439.0}, {"date": "2018-04-30", "close": 1.4, "volume": 134891.0}, {"date": "2018-05-01", "close": 1.41, "volume": 54415.0}, {"date": "2018-05-02", "close": 1.415, "volume": 99974.0}, {"date": "2018-05-03", "close": 1.41, "volume": 53211.0}, {"date": "2018-05-04", "close": 1.4, "volume": 54982.0}, {"date": "2018-05-07", "close": 1.425, "volume": 91131.0}, {"date": "2018-05-08", "close": 1.41, "volume": 88983.0}, {"date": "2018-05-09", "close": 1.41, "volume": 73600.0}, {"date": "2018-05-10", "close": 1.405, "volume": 163453.0}, {"date": "2018-05-11", "close": 1.4, "volume": 117700.0}, {"date": "2018-05-14", "close": 1.42, "volume": 164199.0}, {"date": "2018-05-15", "close": 1.405, "volume": 118676.0}, {"date": "2018-05-16", "close": 1.41, "volume": 72200.0}, {"date": "2018-05-17", "close": 1.4, "volume": 137851.0}, {"date": "2018-05-18", "close": 1.4, "volume": 94282.0}, {"date": "2018-05-21", "close": 1.4, "volume": 58609.0}, {"date": "2018-05-22", "close": 1.405, "volume": 85335.0}, {"date": "2018-05-23", "close": 1.42, "volume": 67127.0}, {"date": "2018-05-24", "close": 1.41, "volume": 124451.0}, {"date": "2018-05-25", "close": 1.42, "volume": 177968.0}, {"date": "2018-05-28", "close": 1.42, "volume": 140251.0}, {"date": "2018-05-29", "close": 1.42, "volume": 95834.0}, {"date": "2018-05-30", "close": 1.41, "volume": 53205.0}, {"date": "2018-05-31", "close": 1.4, "volume": 128190.0}, {"date": "2018-06-01", "close": 1.41, "volume": 20535.0}, {"date": "2018-06-04", "close": 1.375, "volume": 382639.0}, {"date": "2018-06-05", "close": 1.395, "volume": 66146.0}, {"date": "2018-06-06", "close": 1.375, "volume": 45252.0}, {"date": "2018-06-07", "close": 1.4, "volume": 63239.0}, {"date": "2018-06-08", "close": 1.385, "volume": 75573.0}, {"date": "2018-06-12", "close": 1.41, "volume": 100081.0}, {"date": "2018-06-13", "close": 1.41, "volume": 211472.0}, {"date": "2018-06-14", "close": 1.395, "volume": 146019.0}, {"date": "2018-06-15", "close": 1.435, "volume": 155123.0}, {"date": "2018-06-18", "close": 1.445, "volume": 203861.0}, {"date": "2018-06-19", "close": 1.46, "volume": 191400.0}, {"date": "2018-06-20", "close": 1.47, "volume": 48468.0}, {"date": "2018-06-21", "close": 1.44, "volume": 33566.0}, {"date": "2018-06-22", "close": 1.43, "volume": 95242.0}, {"date": "2018-06-25", "close": 1.415, "volume": 83971.0}, {"date": "2018-06-26", "close": 1.415, "volume": 58703.0}, {"date": "2018-06-27", "close": 1.4, "volume": 71581.0}, {"date": "2018-06-28", "close": 1.425, "volume": 59810.0}, {"date": "2018-06-29", "close": 1.425, "volume": 63494.0}, {"date": "2018-07-02", "close": 1.4, "volume": 84628.0}, {"date": "2018-07-03", "close": 1.42, "volume": 35920.0}, {"date": "2018-07-04", "close": 1.4, "volume": 101078.0}, {"date": "2018-07-05", "close": 1.42, "volume": 86044.0}, {"date": "2018-07-06", "close": 1.45, "volume": 215884.0}, {"date": "2018-07-09", "close": 1.44, "volume": 133303.0}, {"date": "2018-07-10", "close": 1.44, "volume": 94374.0}, {"date": "2018-07-11", "close": 1.44, "volume": 86390.0}, {"date": "2018-07-12", "close": 1.445, "volume": 31631.0}, {"date": "2018-07-13", "close": 1.47, "volume": 104345.0}, {"date": "2018-07-16", "close": 1.47, "volume": 104829.0}, {"date": "2018-07-17", "close": 1.48, "volume": 179843.0}, {"date": "2018-07-18", "close": 1.475, "volume": 32527.0}, {"date": "2018-07-19", "close": 1.44, "volume": 97631.0}, {"date": "2018-07-20", "close": 1.42, "volume": 81589.0}, {"date": "2018-07-23", "close": 1.44, "volume": 115283.0}, {"date": "2018-07-24", "close": 1.45, "volume": 131041.0}, {"date": "2018-07-25", "close": 1.45, "volume": 118929.0}, {"date": "2018-07-26", "close": 1.45, "volume": 36310.0}, {"date": "2018-07-27", "close": 1.445, "volume": 90041.0}, {"date": "2018-07-30", "close": 1.43, "volume": 71410.0}, {"date": "2018-07-31", "close": 1.44, "volume": 6512.0}, {"date": "2018-08-01", "close": 1.425, "volume": 121696.0}, {"date": "2018-08-02", "close": 1.415, "volume": 62617.0}, {"date": "2018-08-03", "close": 1.435, "volume": 46395.0}, {"date": "2018-08-06", "close": 1.44, "volume": 64891.0}, {"date": "2018-08-07", "close": 1.44, "volume": 60429.0}, {"date": "2018-08-08", "close": 1.44, "volume": 45376.0}, {"date": "2018-08-09", "close": 1.445, "volume": 31668.0}, {"date": "2018-08-10", "close": 1.44, "volume": 118331.0}, {"date": "2018-08-13", "close": 1.44, "volume": 76876.0}, {"date": "2018-08-14", "close": 1.425, "volume": 50866.0}, {"date": "2018-08-15", "close": 1.44, "volume": 109028.0}, {"date": "2018-08-16", "close": 1.435, "volume": 113552.0}, {"date": "2018-08-17", "close": 1.445, "volume": 136430.0}, {"date": "2018-08-20", "close": 1.44, "volume": 144578.0}, {"date": "2018-08-21", "close": 1.465, "volume": 74911.0}, {"date": "2018-08-22", "close": 1.48, "volume": 197369.0}, {"date": "2018-08-23", "close": 1.44, "volume": 244117.0}, {"date": "2018-08-24", "close": 1.46, "volume": 36648.0}, {"date": "2018-08-27", "close": 1.47, "volume": 171183.0}, {"date": "2018-08-28", "close": 1.495, "volume": 86815.0}, {"date": "2018-08-29", "close": 1.495, "volume": 72729.0}, {"date": "2018-08-30", "close": 1.485, "volume": 46742.0}, {"date": "2018-08-31", "close": 1.47, "volume": 83280.0}, {"date": "2018-09-03", "close": 1.495, "volume": 32856.0}, {"date": "2018-09-04", "close": 1.49, "volume": 65339.0}, {"date": "2018-09-05", "close": 1.49, "volume": 93733.0}, {"date": "2018-09-06", "close": 1.46, "volume": 82190.0}, {"date": "2018-09-07", "close": 1.44, "volume": 284964.0}, {"date": "2018-09-10", "close": 1.47, "volume": 123476.0}, {"date": "2018-09-11", "close": 1.47, "volume": 40904.0}, {"date": "2018-09-12", "close": 1.455, "volume": 22434.0}, {"date": "2018-09-13", "close": 1.445, "volume": 26167.0}, {"date": "2018-09-14", "close": 1.485, "volume": 459111.0}, {"date": "2018-09-17", "close": 1.475, "volume": 115187.0}, {"date": "2018-09-18", "close": 1.47, "volume": 227677.0}, {"date": "2018-09-19", "close": 1.47, "volume": 70400.0}, {"date": "2018-09-20", "close": 1.48, "volume": 39735.0}, {"date": "2018-09-21", "close": 1.48, "volume": 21297.0}, {"date": "2018-09-24", "close": 1.465, "volume": 205075.0}, {"date": "2018-09-25", "close": 1.47, "volume": 68310.0}, {"date": "2018-09-26", "close": 1.475, "volume": 103205.0}, {"date": "2018-09-27", "close": 1.48, "volume": 84545.0}, {"date": "2018-09-28", "close": 1.48, "volume": 98825.0}, {"date": "2018-10-01", "close": 1.475, "volume": 81776.0}, {"date": "2018-10-02", "close": 1.47, "volume": 327827.0}, {"date": "2018-10-03", "close": 1.485, "volume": 271804.0}, {"date": "2018-10-04", "close": 1.495, "volume": 130081.0}, {"date": "2018-10-05", "close": 1.49, "volume": 150451.0}, {"date": "2018-10-08", "close": 1.505, "volume": 217532.0}, {"date": "2018-10-09", "close": 1.515, "volume": 196737.0}, {"date": "2018-10-10", "close": 1.5, "volume": 86853.0}, {"date": "2018-10-11", "close": 1.455, "volume": 332770.0}, {"date": "2018-10-12", "close": 1.435, "volume": 263307.0}, {"date": "2018-10-15", "close": 1.45, "volume": 146885.0}, {"date": "2018-10-16", "close": 1.44, "volume": 79689.0}, {"date": "2018-10-17", "close": 1.44, "volume": 101856.0}, {"date": "2018-10-18", "close": 1.445, "volume": 117577.0}, {"date": "2018-10-19", "close": 1.43, "volume": 105302.0}, {"date": "2018-10-22", "close": 1.43, "volume": 53796.0}, {"date": "2018-10-23", "close": 1.44, "volume": 61064.0}, {"date": "2018-10-24", "close": 1.425, "volume": 61548.0}, {"date": "2018-10-25", "close": 1.395, "volume": 234218.0}, {"date": "2018-10-26", "close": 1.395, "volume": 55337.0}, {"date": "2018-10-29", "close": 1.4, "volume": 109177.0}, {"date": "2018-10-30", "close": 1.34, "volume": 499589.0}, {"date": "2018-10-31", "close": 1.33, "volume": 328157.0}, {"date": "2018-11-01", "close": 1.345, "volume": 187274.0}, {"date": "2018-11-02", "close": 1.37, "volume": 125235.0}, {"date": "2018-11-05", "close": 1.36, "volume": 175447.0}, {"date": "2018-11-06", "close": 1.35, "volume": 161866.0}, {"date": "2018-11-07", "close": 1.335, "volume": 129105.0}, {"date": "2018-11-08", "close": 1.36, "volume": 157863.0}, {"date": "2018-11-09", "close": 1.34, "volume": 88391.0}, {"date": "2018-11-12", "close": 1.345, "volume": 37174.0}, {"date": "2018-11-13", "close": 1.34, "volume": 159611.0}, {"date": "2018-11-14", "close": 1.32, "volume": 116526.0}, {"date": "2018-11-15", "close": 1.335, "volume": 113238.0}, {"date": "2018-11-16", "close": 1.36, "volume": 110107.0}, {"date": "2018-11-19", "close": 1.34, "volume": 67197.0}, {"date": "2018-11-20", "close": 1.28, "volume": 324780.0}, {"date": "2018-11-21", "close": 1.245, "volume": 426760.0}, {"date": "2018-11-22", "close": 1.28, "volume": 125157.0}, {"date": "2018-11-23", "close": 1.275, "volume": 65838.0}, {"date": "2018-11-26", "close": 1.275, "volume": 109744.0}, {"date": "2018-11-27", "close": 1.28, "volume": 136261.0}, {"date": "2018-11-28", "close": 1.27, "volume": 117813.0}, {"date": "2018-11-29", "close": 1.295, "volume": 201623.0}, {"date": "2018-11-30", "close": 1.295, "volume": 67586.0}, {"date": "2018-12-03", "close": 1.35, "volume": 116054.0}, {"date": "2018-12-04", "close": 1.34, "volume": 33738.0}, {"date": "2018-12-05", "close": 1.3, "volume": 142795.0}, {"date": "2018-12-06", "close": 1.3, "volume": 39217.0}, {"date": "2018-12-07", "close": 1.29, "volume": 162381.0}, {"date": "2018-12-10", "close": 1.28, "volume": 95756.0}, {"date": "2018-12-11", "close": 1.3, "volume": 45490.0}, {"date": "2018-12-12", "close": 1.29, "volume": 48504.0}, {"date": "2018-12-13", "close": 1.305, "volume": 94733.0}, {"date": "2018-12-14", "close": 1.29, "volume": 59272.0}, {"date": "2018-12-17", "close": 1.31, "volume": 45308.0}, {"date": "2018-12-18", "close": 1.295, "volume": 89485.0}, {"date": "2018-12-19", "close": 1.29, "volume": 61331.0}, {"date": "2018-12-20", "close": 1.255, "volume": 179603.0}, {"date": "2018-12-21", "close": 1.24, "volume": 442279.0}, {"date": "2018-12-24", "close": 1.22, "volume": 247909.0}, {"date": "2018-12-27", "close": 1.25, "volume": 88096.0}, {"date": "2018-12-28", "close": 1.255, "volume": 88202.0}, {"date": "2018-12-31", "close": 1.27, "volume": 48380.0}, {"date": "2019-01-02", "close": 1.26, "volume": 50065.0}, {"date": "2019-01-03", "close": 1.25, "volume": 49193.0}, {"date": "2019-01-04", "close": 1.25, "volume": 32980.0}, {"date": "2019-01-07", "close": 1.265, "volume": 24100.0}, {"date": "2019-01-08", "close": 1.265, "volume": 111243.0}, {"date": "2019-01-09", "close": 1.28, "volume": 91859.0}, {"date": "2019-01-10", "close": 1.295, "volume": 69340.0}, {"date": "2019-01-11", "close": 1.3, "volume": 121869.0}, {"date": "2019-01-14", "close": 1.3, "volume": 159239.0}, {"date": "2019-01-15", "close": 1.315, "volume": 80901.0}, {"date": "2019-01-16", "close": 1.29, "volume": 57876.0}, {"date": "2019-01-17", "close": 1.295, "volume": 51800.0}, {"date": "2019-01-18", "close": 1.28, "volume": 96502.0}, {"date": "2019-01-21", "close": 1.285, "volume": 134218.0}, {"date": "2019-01-22", "close": 1.255, "volume": 167037.0}, {"date": "2019-01-23", "close": 1.245, "volume": 129406.0}, {"date": "2019-01-24", "close": 1.265, "volume": 80310.0}, {"date": "2019-01-25", "close": 1.265, "volume": 71181.0}, {"date": "2019-01-29", "close": 1.24, "volume": 182464.0}, {"date": "2019-01-30", "close": 1.24, "volume": 63940.0}, {"date": "2019-01-31", "close": 1.24, "volume": 32842.0}, {"date": "2019-02-01", "close": 1.255, "volume": 62606.0}, {"date": "2019-02-04", "close": 1.245, "volume": 67314.0}, {"date": "2019-02-05", "close": 1.265, "volume": 137824.0}, {"date": "2019-02-06", "close": 1.245, "volume": 140434.0}, {"date": "2019-02-07", "close": 1.265, "volume": 99354.0}, {"date": "2019-02-08", "close": 1.29, "volume": 85918.0}, {"date": "2019-02-11", "close": 1.265, "volume": 120529.0}, {"date": "2019-02-12", "close": 1.265, "volume": 9997.0}, {"date": "2019-02-13", "close": 1.265, "volume": 80774.0}, {"date": "2019-02-14", "close": 1.285, "volume": 97152.0}, {"date": "2019-02-15", "close": 1.255, "volume": 205620.0}, {"date": "2019-02-18", "close": 1.26, "volume": 120768.0}, {"date": "2019-02-19", "close": 1.245, "volume": 30656.0}, {"date": "2019-02-20", "close": 1.245, "volume": 112681.0}, {"date": "2019-02-21", "close": 1.265, "volume": 195025.0}, {"date": "2019-02-22", "close": 1.265, "volume": 86669.0}, {"date": "2019-02-25", "close": 1.27, "volume": 130930.0}, {"date": "2019-02-26", "close": 1.265, "volume": 106229.0}, {"date": "2019-02-27", "close": 1.265, "volume": 125724.0}, {"date": "2019-02-28", "close": 1.255, "volume": 173436.0}, {"date": "2019-03-01", "close": 1.24, "volume": 281992.0}, {"date": "2019-03-04", "close": 1.25, "volume": 146114.0}, {"date": "2019-03-05", "close": 1.23, "volume": 463808.0}, {"date": "2019-03-06", "close": 1.23, "volume": 386832.0}, {"date": "2019-03-07", "close": 1.225, "volume": 318764.0}, {"date": "2019-03-08", "close": 1.225, "volume": 130053.0}, {"date": "2019-03-11", "close": 1.215, "volume": 102553.0}, {"date": "2019-03-12", "close": 1.21, "volume": 378699.0}, {"date": "2019-03-13", "close": 1.2, "volume": 315973.0}, {"date": "2019-03-14", "close": 1.215, "volume": 122464.0}, {"date": "2019-03-15", "close": 1.25, "volume": 200942.0}, {"date": "2019-03-18", "close": 1.245, "volume": 241602.0}, {"date": "2019-03-19", "close": 1.255, "volume": 43911.0}, {"date": "2019-03-20", "close": 1.26, "volume": 92381.0}, {"date": "2019-03-21", "close": 1.24, "volume": 239373.0}, {"date": "2019-03-22", "close": 1.245, "volume": 129271.0}, {"date": "2019-03-25", "close": 1.245, "volume": 231597.0}, {"date": "2019-03-26", "close": 1.235, "volume": 92366.0}, {"date": "2019-03-27", "close": 1.235, "volume": 109728.0}, {"date": "2019-03-28", "close": 1.24, "volume": 68297.0}, {"date": "2019-03-29", "close": 1.235, "volume": 76287.0}, {"date": "2019-04-01", "close": 1.225, "volume": 171895.0}, {"date": "2019-04-02", "close": 1.235, "volume": 24940.0}, {"date": "2019-04-03", "close": 1.23, "volume": 139530.0}, {"date": "2019-04-04", "close": 1.225, "volume": 166352.0}, {"date": "2019-04-05", "close": 1.235, "volume": 71549.0}, {"date": "2019-04-08", "close": 1.225, "volume": 140000.0}, {"date": "2019-04-09", "close": 1.235, "volume": 94978.0}, {"date": "2019-04-10", "close": 1.215, "volume": 112042.0}, {"date": "2019-04-11", "close": 1.22, "volume": 28392.0}, {"date": "2019-04-12", "close": 1.205, "volume": 129347.0}, {"date": "2019-04-15", "close": 1.195, "volume": 118055.0}, {"date": "2019-04-16", "close": 1.205, "volume": 161171.0}, {"date": "2019-04-17", "close": 1.2, "volume": 224574.0}, {"date": "2019-04-18", "close": 1.2, "volume": 226600.0}, {"date": "2019-04-23", "close": 1.21, "volume": 71942.0}, {"date": "2019-04-24", "close": 1.22, "volume": 127402.0}, {"date": "2019-04-26", "close": 1.195, "volume": 118652.0}, {"date": "2019-04-29", "close": 1.195, "volume": 188728.0}, {"date": "2019-04-30", "close": 1.195, "volume": 74204.0}, {"date": "2019-05-01", "close": 1.195, "volume": 195725.0}, {"date": "2019-05-02", "close": 1.175, "volume": 357316.0}, {"date": "2019-05-03", "close": 1.165, "volume": 335536.0}, {"date": "2019-05-06", "close": 1.16, "volume": 199532.0}, {"date": "2019-05-07", "close": 1.18, "volume": 139911.0}, {"date": "2019-05-08", "close": 1.16, "volume": 224045.0}, {"date": "2019-05-09", "close": 1.165, "volume": 152921.0}, {"date": "2019-05-10", "close": 1.17, "volume": 356556.0}, {"date": "2019-05-13", "close": 1.175, "volume": 100185.0}, {"date": "2019-05-14", "close": 1.2, "volume": 329954.0}, {"date": "2019-05-15", "close": 1.22, "volume": 549032.0}, {"date": "2019-05-16", "close": 1.22, "volume": 114935.0}, {"date": "2019-05-17", "close": 1.215, "volume": 304634.0}, {"date": "2019-05-20", "close": 1.275, "volume": 365868.0}, {"date": "2019-05-21", "close": 1.28, "volume": 102833.0}, {"date": "2019-05-22", "close": 1.28, "volume": 189904.0}, {"date": "2019-05-23", "close": 1.3, "volume": 289316.0}, {"date": "2019-05-24", "close": 1.285, "volume": 81807.0}, {"date": "2019-05-27", "close": 1.3, "volume": 296627.0}, {"date": "2019-05-28", "close": 1.285, "volume": 98357.0}, {"date": "2019-05-29", "close": 1.28, "volume": 183887.0}, {"date": "2019-05-30", "close": 1.275, "volume": 70109.0}, {"date": "2019-05-31", "close": 1.26, "volume": 92656.0}, {"date": "2019-06-03", "close": 1.235, "volume": 157313.0}, {"date": "2019-06-04", "close": 1.245, "volume": 134425.0}, {"date": "2019-06-05", "close": 1.24, "volume": 119380.0}, {"date": "2019-06-06", "close": 1.255, "volume": 68655.0}, {"date": "2019-06-07", "close": 1.275, "volume": 116480.0}, {"date": "2019-06-11", "close": 1.285, "volume": 173791.0}, {"date": "2019-06-12", "close": 1.26, "volume": 56498.0}, {"date": "2019-06-13", "close": 1.275, "volume": 55457.0}, {"date": "2019-06-14", "close": 1.265, "volume": 27227.0}, {"date": "2019-06-17", "close": 1.25, "volume": 42598.0}, {"date": "2019-06-18", "close": 1.25, "volume": 137465.0}, {"date": "2019-06-19", "close": 1.24, "volume": 170611.0}, {"date": "2019-06-20", "close": 1.225, "volume": 231903.0}, {"date": "2019-06-21", "close": 1.22, "volume": 142856.0}, {"date": "2019-06-24", "close": 1.225, "volume": 73978.0}, {"date": "2019-06-25", "close": 1.21, "volume": 294124.0}, {"date": "2019-06-26", "close": 1.22, "volume": 130407.0}, {"date": "2019-06-27", "close": 1.21, "volume": 102911.0}, {"date": "2019-06-28", "close": 1.215, "volume": 67620.0}, {"date": "2019-07-01", "close": 1.225, "volume": 137808.0}, {"date": "2019-07-02", "close": 1.25, "volume": 200038.0}, {"date": "2019-07-03", "close": 1.26, "volume": 196067.0}, {"date": "2019-07-04", "close": 1.27, "volume": 202797.0}, {"date": "2019-07-05", "close": 1.25, "volume": 279401.0}, {"date": "2019-07-08", "close": 1.235, "volume": 88897.0}, {"date": "2019-07-09", "close": 1.225, "volume": 74597.0}, {"date": "2019-07-10", "close": 1.235, "volume": 147590.0}, {"date": "2019-07-11", "close": 1.25, "volume": 176212.0}, {"date": "2019-07-12", "close": 1.24, "volume": 59010.0}, {"date": "2019-07-15", "close": 1.26, "volume": 104564.0}, {"date": "2019-07-16", "close": 1.265, "volume": 120242.0}, {"date": "2019-07-17", "close": 1.27, "volume": 121549.0}, {"date": "2019-07-18", "close": 1.265, "volume": 100008.0}, {"date": "2019-07-19", "close": 1.275, "volume": 126434.0}, {"date": "2019-07-22", "close": 1.3, "volume": 156481.0}, {"date": "2019-07-23", "close": 1.29, "volume": 68378.0}, {"date": "2019-07-24", "close": 1.28, "volume": 85861.0}, {"date": "2019-07-25", "close": 1.27, "volume": 264623.0}, {"date": "2019-07-26", "close": 1.275, "volume": 114023.0}, {"date": "2019-07-29", "close": 1.285, "volume": 229392.0}, {"date": "2019-07-30", "close": 1.285, "volume": 101796.0}, {"date": "2019-07-31", "close": 1.28, "volume": 75767.0}, {"date": "2019-08-01", "close": 1.285, "volume": 139827.0}, {"date": "2019-08-02", "close": 1.265, "volume": 210676.0}, {"date": "2019-08-05", "close": 1.24, "volume": 239459.0}, {"date": "2019-08-06", "close": 1.22, "volume": 326517.0}, {"date": "2019-08-07", "close": 1.225, "volume": 132987.0}, {"date": "2019-08-08", "close": 1.225, "volume": 157012.0}, {"date": "2019-08-09", "close": 1.23, "volume": 146492.0}, {"date": "2019-08-12", "close": 1.22, "volume": 109888.0}, {"date": "2019-08-13", "close": 1.23, "volume": 163771.0}, {"date": "2019-08-14", "close": 1.28, "volume": 372511.0}, {"date": "2019-08-15", "close": 1.26, "volume": 354843.0}, {"date": "2019-08-16", "close": 1.27, "volume": 214581.0}, {"date": "2019-08-19", "close": 1.295, "volume": 313857.0}, {"date": "2019-08-20", "close": 1.3, "volume": 117154.0}, {"date": "2019-08-21", "close": 1.28, "volume": 258114.0}, {"date": "2019-08-22", "close": 1.29, "volume": 142127.0}, {"date": "2019-08-23", "close": 1.3, "volume": 53091.0}, {"date": "2019-08-26", "close": 1.3, "volume": 133926.0}, {"date": "2019-08-27", "close": 1.31, "volume": 172230.0}, {"date": "2019-08-28", "close": 1.33, "volume": 99700.0}, {"date": "2019-08-29", "close": 1.345, "volume": 149497.0}, {"date": "2019-08-30", "close": 1.36, "volume": 181070.0}, {"date": "2019-09-02", "close": 1.36, "volume": 78140.0}, {"date": "2019-09-03", "close": 1.355, "volume": 31705.0}, {"date": "2019-09-04", "close": 1.37, "volume": 195281.0}, {"date": "2019-09-05", "close": 1.39, "volume": 156709.0}, {"date": "2019-09-06", "close": 1.37, "volume": 186473.0}, {"date": "2019-09-09", "close": 1.365, "volume": 135310.0}, {"date": "2019-09-10", "close": 1.39, "volume": 38811.0}, {"date": "2019-09-11", "close": 1.4, "volume": 147799.0}, {"date": "2019-09-12", "close": 1.42, "volume": 119084.0}, {"date": "2019-09-13", "close": 1.405, "volume": 155745.0}, {"date": "2019-09-16", "close": 1.405, "volume": 130774.0}, {"date": "2019-09-17", "close": 1.395, "volume": 363661.0}, {"date": "2019-09-18", "close": 1.395, "volume": 167357.0}, {"date": "2019-09-19", "close": 1.38, "volume": 109101.0}, {"date": "2019-09-20", "close": 1.415, "volume": 128816.0}, {"date": "2019-09-23", "close": 1.41, "volume": 51639.0}, {"date": "2019-09-24", "close": 1.415, "volume": 60113.0}, {"date": "2019-09-25", "close": 1.415, "volume": 99832.0}, {"date": "2019-09-26", "close": 1.405, "volume": 169580.0}, {"date": "2019-09-27", "close": 1.41, "volume": 50451.0}, {"date": "2019-09-30", "close": 1.42, "volume": 112786.0}, {"date": "2019-10-01", "close": 1.455, "volume": 220175.0}, {"date": "2019-10-02", "close": 1.44, "volume": 238619.0}, {"date": "2019-10-03", "close": 1.43, "volume": 274797.0}, {"date": "2019-10-04", "close": 1.37, "volume": 207944.0}, {"date": "2019-10-07", "close": 1.365, "volume": 149245.0}, {"date": "2019-10-08", "close": 1.4, "volume": 157040.0}, {"date": "2019-10-09", "close": 1.38, "volume": 144257.0}, {"date": "2019-10-10", "close": 1.37, "volume": 109375.0}, {"date": "2019-10-11", "close": 1.37, "volume": 45997.0}, {"date": "2019-10-14", "close": 1.395, "volume": 119001.0}, {"date": "2019-10-15", "close": 1.41, "volume": 119496.0}, {"date": "2019-10-16", "close": 1.415, "volume": 64628.0}, {"date": "2019-10-17", "close": 1.41, "volume": 95202.0}, {"date": "2019-10-18", "close": 1.4, "volume": 114009.0}, {"date": "2019-10-21", "close": 1.39, "volume": 57705.0}, {"date": "2019-10-22", "close": 1.4, "volume": 50060.0}, {"date": "2019-10-23", "close": 1.4, "volume": 66492.0}, {"date": "2019-10-24", "close": 1.41, "volume": 103748.0}, {"date": "2019-10-25", "close": 1.41, "volume": 98453.0}, {"date": "2019-10-28", "close": 1.435, "volume": 106241.0}, {"date": "2019-10-29", "close": 1.42, "volume": 118911.0}, {"date": "2019-10-30", "close": 1.42, "volume": 37813.0}, {"date": "2019-10-31", "close": 1.42, "volume": 74339.0}, {"date": "2019-11-01", "close": 1.425, "volume": 46180.0}, {"date": "2019-11-04", "close": 1.44, "volume": 206543.0}, {"date": "2019-11-05", "close": 1.47, "volume": 134852.0}, {"date": "2019-11-06", "close": 1.45, "volume": 179299.0}, {"date": "2019-11-07", "close": 1.445, "volume": 45768.0}, {"date": "2019-11-08", "close": 1.445, "volume": 169795.0}, {"date": "2019-11-11", "close": 1.46, "volume": 27663.0}, {"date": "2019-11-12", "close": 1.47, "volume": 96896.0}, {"date": "2019-11-13", "close": 1.46, "volume": 32630.0}, {"date": "2019-11-14", "close": 1.46, "volume": 168267.0}, {"date": "2019-11-15", "close": 1.49, "volume": 117544.0}, {"date": "2019-11-18", "close": 1.495, "volume": 147881.0}, {"date": "2019-11-19", "close": 1.515, "volume": 173720.0}, {"date": "2019-11-20", "close": 1.515, "volume": 47625.0}, {"date": "2019-11-21", "close": 1.525, "volume": 148005.0}, {"date": "2019-11-22", "close": 1.565, "volume": 187583.0}, {"date": "2019-11-25", "close": 1.52, "volume": 175863.0}, {"date": "2019-11-26", "close": 1.525, "volume": 115735.0}, {"date": "2019-11-27", "close": 1.535, "volume": 72203.0}, {"date": "2019-11-28", "close": 1.53, "volume": 102167.0}, {"date": "2019-11-29", "close": 1.52, "volume": 54974.0}, {"date": "2019-12-02", "close": 1.51, "volume": 184200.0}, {"date": "2019-12-03", "close": 1.495, "volume": 57387.0}, {"date": "2019-12-04", "close": 1.48, "volume": 186411.0}, {"date": "2019-12-05", "close": 1.49, "volume": 173600.0}, {"date": "2019-12-06", "close": 1.48, "volume": 72515.0}, {"date": "2019-12-09", "close": 1.495, "volume": 93924.0}, {"date": "2019-12-10", "close": 1.47, "volume": 173750.0}, {"date": "2019-12-11", "close": 1.49, "volume": 55955.0}, {"date": "2019-12-12", "close": 1.485, "volume": 3051.0}, {"date": "2019-12-13", "close": 1.48, "volume": 123233.0}, {"date": "2019-12-16", "close": 1.475, "volume": 150309.0}, {"date": "2019-12-17", "close": 1.47, "volume": 141733.0}, {"date": "2019-12-18", "close": 1.47, "volume": 184371.0}, {"date": "2019-12-19", "close": 1.475, "volume": 74268.0}, {"date": "2019-12-20", "close": 1.485, "volume": 57088.0}, {"date": "2019-12-23", "close": 1.485, "volume": 24197.0}, {"date": "2019-12-24", "close": 1.475, "volume": 126377.0}, {"date": "2019-12-27", "close": 1.48, "volume": 18538.0}, {"date": "2019-12-30", "close": 1.48, "volume": 151198.0}, {"date": "2019-12-31", "close": 1.45, "volume": 86662.0}, {"date": "2020-01-02", "close": 1.465, "volume": 56332.0}, {"date": "2020-01-03", "close": 1.47, "volume": 59605.0}, {"date": "2020-01-06", "close": 1.46, "volume": 40705.0}, {"date": "2020-01-07", "close": 1.47, "volume": 33556.0}, {"date": "2020-01-08", "close": 1.435, "volume": 279414.0}, {"date": "2020-01-09", "close": 1.45, "volume": 104632.0}, {"date": "2020-01-10", "close": 1.47, "volume": 179817.0}, {"date": "2020-01-13", "close": 1.48, "volume": 78066.0}, {"date": "2020-01-14", "close": 1.485, "volume": 59738.0}, {"date": "2020-01-15", "close": 1.49, "volume": 209097.0}, {"date": "2020-01-16", "close": 1.5, "volume": 236658.0}, {"date": "2020-01-17", "close": 1.5, "volume": 173293.0}, {"date": "2020-01-20", "close": 1.495, "volume": 181210.0}, {"date": "2020-01-21", "close": 1.5, "volume": 51930.0}, {"date": "2020-01-22", "close": 1.49, "volume": 223968.0}, {"date": "2020-01-23", "close": 1.48, "volume": 54548.0}, {"date": "2020-01-24", "close": 1.48, "volume": 64807.0}, {"date": "2020-01-28", "close": 1.45, "volume": 302198.0}, {"date": "2020-01-29", "close": 1.47, "volume": 91342.0}, {"date": "2020-01-30", "close": 1.46, "volume": 14340.0}, {"date": "2020-01-31", "close": 1.47, "volume": 112241.0}, {"date": "2020-02-03", "close": 1.435, "volume": 251302.0}, {"date": "2020-02-04", "close": 1.47, "volume": 279460.0}, {"date": "2020-02-05", "close": 1.475, "volume": 331785.0}, {"date": "2020-02-06", "close": 1.49, "volume": 118800.0}, {"date": "2020-02-07", "close": 1.485, "volume": 139794.0}, {"date": "2020-02-10", "close": 1.49, "volume": 93612.0}, {"date": "2020-02-11", "close": 1.515, "volume": 114164.0}, {"date": "2020-02-12", "close": 1.535, "volume": 251065.0}, {"date": "2020-02-13", "close": 1.555, "volume": 186038.0}, {"date": "2020-02-14", "close": 1.565, "volume": 66573.0}, {"date": "2020-02-17", "close": 1.575, "volume": 195687.0}, {"date": "2020-02-18", "close": 1.555, "volume": 99150.0}, {"date": "2020-02-19", "close": 1.58, "volume": 106590.0}, {"date": "2020-02-20", "close": 1.565, "volume": 44991.0}, {"date": "2020-02-21", "close": 1.58, "volume": 40641.0}, {"date": "2020-02-24", "close": 1.54, "volume": 148653.0}, {"date": "2020-02-25", "close": 1.47, "volume": 643190.0}, {"date": "2020-02-26", "close": 1.41, "volume": 413196.0}, {"date": "2020-02-27", "close": 1.41, "volume": 144159.0}, {"date": "2020-02-28", "close": 1.35, "volume": 643320.0}, {"date": "2020-03-02", "close": 1.33, "volume": 638273.0}, {"date": "2020-03-03", "close": 1.37, "volume": 364369.0}, {"date": "2020-03-04", "close": 1.35, "volume": 127359.0}, {"date": "2020-03-05", "close": 1.37, "volume": 195464.0}, {"date": "2020-03-06", "close": 1.355, "volume": 201538.0}, {"date": "2020-03-09", "close": 1.265, "volume": 669699.0}, {"date": "2020-03-10", "close": 1.29, "volume": 417072.0}, {"date": "2020-03-11", "close": 1.25, "volume": 267277.0}, {"date": "2020-03-12", "close": 1.175, "volume": 471717.0}, {"date": "2020-03-13", "close": 1.165, "volume": 525818.0}, {"date": "2020-03-16", "close": 1.095, "volume": 301963.0}, {"date": "2020-03-17", "close": 1.1, "volume": 308446.0}, {"date": "2020-03-18", "close": 1.06, "volume": 230706.0}, {"date": "2020-03-19", "close": 0.95, "volume": 636184.0}, {"date": "2020-03-20", "close": 0.98, "volume": 315417.0}, {"date": "2020-03-23", "close": 0.85, "volume": 478091.0}, {"date": "2020-03-24", "close": 0.93, "volume": 367230.0}, {"date": "2020-03-25", "close": 0.965, "volume": 352860.0}, {"date": "2020-03-26", "close": 1.04, "volume": 360059.0}, {"date": "2020-03-27", "close": 1.04, "volume": 283302.0}, {"date": "2020-03-30", "close": 1.0, "volume": 287431.0}, {"date": "2020-03-31", "close": 1.045, "volume": 455119.0}, {"date": "2020-04-01", "close": 1.04, "volume": 309013.0}, {"date": "2020-04-02", "close": 1.06, "volume": 486243.0}, {"date": "2020-04-03", "close": 1.03, "volume": 169569.0}, {"date": "2020-04-06", "close": 1.04, "volume": 243289.0}, {"date": "2020-04-07", "close": 1.065, "volume": 303795.0}, {"date": "2020-04-08", "close": 1.09, "volume": 179175.0}, {"date": "2020-04-09", "close": 1.15, "volume": 269273.0}, {"date": "2020-04-14", "close": 1.14, "volume": 180124.0}, {"date": "2020-04-15", "close": 1.165, "volume": 202610.0}, {"date": "2020-04-16", "close": 1.11, "volume": 193764.0}, {"date": "2020-04-17", "close": 1.13, "volume": 179040.0}, {"date": "2020-04-20", "close": 1.085, "volume": 247766.0}, {"date": "2020-04-21", "close": 1.035, "volume": 177718.0}, {"date": "2020-04-22", "close": 1.05, "volume": 222696.0}, {"date": "2020-04-23", "close": 1.03, "volume": 107936.0}, {"date": "2020-04-24", "close": 1.05, "volume": 70751.0}, {"date": "2020-04-27", "close": 1.055, "volume": 247413.0}, {"date": "2020-04-28", "close": 1.06, "volume": 295648.0}, {"date": "2020-04-29", "close": 1.07, "volume": 202635.0}, {"date": "2020-04-30", "close": 1.125, "volume": 230735.0}, {"date": "2020-05-01", "close": 1.085, "volume": 161386.0}, {"date": "2020-05-04", "close": 1.08, "volume": 105902.0}, {"date": "2020-05-05", "close": 1.08, "volume": 93809.0}, {"date": "2020-05-06", "close": 1.11, "volume": 57035.0}, {"date": "2020-05-07", "close": 1.1, "volume": 74368.0}, {"date": "2020-05-08", "close": 1.13, "volume": 60158.0}, {"date": "2020-05-11", "close": 1.15, "volume": 229624.0}, {"date": "2020-05-12", "close": 1.15, "volume": 125328.0}, {"date": "2020-05-13", "close": 1.12, "volume": 93049.0}, {"date": "2020-05-14", "close": 1.135, "volume": 155047.0}, {"date": "2020-05-15", "close": 1.14, "volume": 163827.0}, {"date": "2020-05-18", "close": 1.15, "volume": 202654.0}, {"date": "2020-05-19", "close": 1.16, "volume": 252155.0}, {"date": "2020-05-20", "close": 1.17, "volume": 98655.0}, {"date": "2020-05-21", "close": 1.175, "volume": 140484.0}, {"date": "2020-05-22", "close": 1.19, "volume": 111347.0}, {"date": "2020-05-25", "close": 1.225, "volume": 187833.0}, {"date": "2020-05-26", "close": 1.27, "volume": 292492.0}, {"date": "2020-05-27", "close": 1.27, "volume": 133834.0}, {"date": "2020-05-28", "close": 1.275, "volume": 207631.0}, {"date": "2020-05-29", "close": 1.245, "volume": 117774.0}, {"date": "2020-06-01", "close": 1.285, "volume": 140681.0}, {"date": "2020-06-02", "close": 1.295, "volume": 65511.0}, {"date": "2020-06-03", "close": 1.3, "volume": 242799.0}, {"date": "2020-06-04", "close": 1.3, "volume": 225966.0}, {"date": "2020-06-05", "close": 1.3, "volume": 139303.0}, {"date": "2020-06-09", "close": 1.325, "volume": 265462.0}, {"date": "2020-06-10", "close": 1.33, "volume": 55322.0}, {"date": "2020-06-11", "close": 1.3, "volume": 224035.0}, {"date": "2020-06-12", "close": 1.25, "volume": 264931.0}, {"date": "2020-06-15", "close": 1.18, "volume": 619079.0}, {"date": "2020-06-16", "close": 1.23, "volume": 90940.0}, {"date": "2020-06-17", "close": 1.215, "volume": 196453.0}, {"date": "2020-06-18", "close": 1.23, "volume": 80795.0}, {"date": "2020-06-19", "close": 1.235, "volume": 92755.0}, {"date": "2020-06-22", "close": 1.26, "volume": 149280.0}, {"date": "2020-06-23", "close": 1.245, "volume": 66414.0}, {"date": "2020-06-24", "close": 1.245, "volume": 79902.0}, {"date": "2020-06-25", "close": 1.205, "volume": 145910.0}, {"date": "2020-06-26", "close": 1.23, "volume": 68418.0}, {"date": "2020-06-29", "close": 1.205, "volume": 256060.0}, {"date": "2020-06-30", "close": 1.22, "volume": 53845.0}, {"date": "2020-07-01", "close": 1.225, "volume": 119612.0}, {"date": "2020-07-02", "close": 1.22, "volume": 143417.0}, {"date": "2020-07-03", "close": 1.23, "volume": 85591.0}, {"date": "2020-07-06", "close": 1.25, "volume": 170925.0}, {"date": "2020-07-07", "close": 1.25, "volume": 124350.0}, {"date": "2020-07-08", "close": 1.32, "volume": 327297.0}, {"date": "2020-07-09", "close": 1.365, "volume": 288975.0}, {"date": "2020-07-10", "close": 1.37, "volume": 163996.0}, {"date": "2020-07-13", "close": 1.38, "volume": 55484.0}, {"date": "2020-07-14", "close": 1.35, "volume": 459884.0}, {"date": "2020-07-15", "close": 1.37, "volume": 219885.0}, {"date": "2020-07-16", "close": 1.4, "volume": 332923.0}, {"date": "2020-07-17", "close": 1.39, "volume": 166703.0}, {"date": "2020-07-20", "close": 1.395, "volume": 169658.0}, {"date": "2020-07-21", "close": 1.38, "volume": 143830.0}, {"date": "2020-07-22", "close": 1.38, "volume": 219220.0}, {"date": "2020-07-23", "close": 1.39, "volume": 135264.0}, {"date": "2020-07-24", "close": 1.37, "volume": 47092.0}, {"date": "2020-07-27", "close": 1.37, "volume": 43412.0}, {"date": "2020-07-28", "close": 1.38, "volume": 77075.0}, {"date": "2020-07-29", "close": 1.37, "volume": 55157.0}, {"date": "2020-07-30", "close": 1.395, "volume": 62072.0}, {"date": "2020-07-31", "close": 1.38, "volume": 84135.0}, {"date": "2020-08-03", "close": 1.465, "volume": 550957.0}, {"date": "2020-08-04", "close": 1.45, "volume": 350598.0}, {"date": "2020-08-05", "close": 1.44, "volume": 479534.0}, {"date": "2020-08-06", "close": 1.45, "volume": 212293.0}, {"date": "2020-08-07", "close": 1.46, "volume": 365057.0}, {"date": "2020-08-10", "close": 1.48, "volume": 239756.0}, {"date": "2020-08-11", "close": 1.49, "volume": 256342.0}, {"date": "2020-08-12", "close": 1.515, "volume": 270961.0}, {"date": "2020-08-13", "close": 1.525, "volume": 307347.0}, {"date": "2020-08-14", "close": 1.54, "volume": 262853.0}, {"date": "2020-08-17", "close": 1.49, "volume": 672202.0}, {"date": "2020-08-18", "close": 1.49, "volume": 257292.0}, {"date": "2020-08-19", "close": 1.465, "volume": 329443.0}, {"date": "2020-08-20", "close": 1.465, "volume": 233509.0}, {"date": "2020-08-21", "close": 1.485, "volume": 158168.0}, {"date": "2020-08-24", "close": 1.52, "volume": 216574.0}, {"date": "2020-08-25", "close": 1.5, "volume": 213216.0}, {"date": "2020-08-26", "close": 1.51, "volume": 129152.0}, {"date": "2020-08-27", "close": 1.515, "volume": 402693.0}, {"date": "2020-08-28", "close": 1.49, "volume": 538180.0}, {"date": "2020-08-31", "close": 1.47, "volume": 852820.0}, {"date": "2020-09-01", "close": 1.455, "volume": 1060283.0}, {"date": "2020-09-02", "close": 1.47, "volume": 315801.0}, {"date": "2020-09-03", "close": 1.48, "volume": 361525.0}, {"date": "2020-09-04", "close": 1.445, "volume": 538989.0}, {"date": "2020-09-07", "close": 1.45, "volume": 217162.0}, {"date": "2020-09-08", "close": 1.46, "volume": 234656.0}, {"date": "2020-09-09", "close": 1.44, "volume": 443763.0}, {"date": "2020-09-10", "close": 1.445, "volume": 207513.0}, {"date": "2020-09-11", "close": 1.455, "volume": 823277.0}, {"date": "2020-09-14", "close": 1.46, "volume": 400637.0}, {"date": "2020-09-15", "close": 1.47, "volume": 192772.0}, {"date": "2020-09-16", "close": 1.5, "volume": 414983.0}, {"date": "2020-09-17", "close": 1.5, "volume": 298850.0}, {"date": "2020-09-18", "close": 1.53, "volume": 300802.0}, {"date": "2020-09-21", "close": 1.535, "volume": 261094.0}, {"date": "2020-09-22", "close": 1.505, "volume": 218437.0}, {"date": "2020-09-23", "close": 1.53, "volume": 221900.0}, {"date": "2020-09-24", "close": 1.535, "volume": 336696.0}, {"date": "2020-09-25", "close": 1.55, "volume": 294185.0}, {"date": "2020-09-28", "close": 1.57, "volume": 217788.0}, {"date": "2020-09-29", "close": 1.57, "volume": 307787.0}, {"date": "2020-09-30", "close": 1.575, "volume": 349902.0}, {"date": "2020-10-01", "close": 1.61, "volume": 365040.0}, {"date": "2020-10-02", "close": 1.6, "volume": 549881.0}, {"date": "2020-10-05", "close": 1.63, "volume": 226284.0}, {"date": "2020-10-06", "close": 1.63, "volume": 289939.0}, {"date": "2020-10-07", "close": 1.645, "volume": 498733.0}, {"date": "2020-10-08", "close": 1.64, "volume": 499906.0}, {"date": "2020-10-09", "close": 1.655, "volume": 724016.0}, {"date": "2020-10-12", "close": 1.595, "volume": 500662.0}, {"date": "2020-10-13", "close": 1.585, "volume": 332116.0}, {"date": "2020-10-14", "close": 1.595, "volume": 183369.0}, {"date": "2020-10-15", "close": 1.57, "volume": 416595.0}, {"date": "2020-10-16", "close": 1.575, "volume": 88835.0}, {"date": "2020-10-19", "close": 1.595, "volume": 285971.0}, {"date": "2020-10-20", "close": 1.58, "volume": 221944.0}, {"date": "2020-10-21", "close": 1.575, "volume": 126922.0}, {"date": "2020-10-22", "close": 1.58, "volume": 416560.0}, {"date": "2020-10-23", "close": 1.595, "volume": 124239.0}, {"date": "2020-10-26", "close": 1.595, "volume": 190023.0}, {"date": "2020-10-27", "close": 1.59, "volume": 516760.0}, {"date": "2020-10-28", "close": 1.59, "volume": 138086.0}, {"date": "2020-10-29", "close": 1.54, "volume": 203542.0}, {"date": "2020-10-30", "close": 1.54, "volume": 89499.0}, {"date": "2020-11-02", "close": 1.515, "volume": 217462.0}, {"date": "2020-11-03", "close": 1.55, "volume": 221801.0}, {"date": "2020-11-04", "close": 1.57, "volume": 83695.0}, {"date": "2020-11-05", "close": 1.57, "volume": 58423.0}, {"date": "2020-11-06", "close": 1.585, "volume": 116835.0}, {"date": "2020-11-09", "close": 1.605, "volume": 211161.0}, {"date": "2020-11-10", "close": 1.57, "volume": 419851.0}, {"date": "2020-11-11", "close": 1.615, "volume": 366730.0}, {"date": "2020-11-12", "close": 1.615, "volume": 162224.0}, {"date": "2020-11-13", "close": 1.61, "volume": 70557.0}, {"date": "2020-11-16", "close": 1.62, "volume": 37840.0}, {"date": "2020-11-17", "close": 1.645, "volume": 307317.0}, {"date": "2020-11-18", "close": 1.635, "volume": 151005.0}, {"date": "2020-11-19", "close": 1.645, "volume": 184159.0}, {"date": "2020-11-20", "close": 1.64, "volume": 239801.0}, {"date": "2020-11-23", "close": 1.63, "volume": 190245.0}, {"date": "2020-11-24", "close": 1.65, "volume": 49820.0}, {"date": "2020-11-25", "close": 1.65, "volume": 283684.0}, {"date": "2020-11-26", "close": 1.665, "volume": 105800.0}, {"date": "2020-11-27", "close": 1.68, "volume": 120186.0}, {"date": "2020-11-30", "close": 1.645, "volume": 234671.0}, {"date": "2020-12-01", "close": 1.665, "volume": 117470.0}, {"date": "2020-12-02", "close": 1.685, "volume": 113832.0}, {"date": "2020-12-03", "close": 1.68, "volume": 157190.0}, {"date": "2020-12-04", "close": 1.68, "volume": 152098.0}, {"date": "2020-12-07", "close": 1.695, "volume": 152978.0}, {"date": "2020-12-08", "close": 1.74, "volume": 215348.0}, {"date": "2020-12-09", "close": 1.795, "volume": 250011.0}, {"date": "2020-12-10", "close": 1.815, "volume": 102584.0}, {"date": "2020-12-11", "close": 1.825, "volume": 266752.0}, {"date": "2020-12-14", "close": 1.8, "volume": 144045.0}, {"date": "2020-12-15", "close": 1.8, "volume": 413207.0}, {"date": "2020-12-16", "close": 1.86, "volume": 146298.0}, {"date": "2020-12-17", "close": 1.885, "volume": 296580.0}, {"date": "2020-12-18", "close": 1.89, "volume": 182525.0}, {"date": "2020-12-21", "close": 1.885, "volume": 187576.0}, {"date": "2020-12-22", "close": 1.875, "volume": 89792.0}, {"date": "2020-12-23", "close": 1.84, "volume": 150132.0}, {"date": "2020-12-24", "close": 1.84, "volume": 116949.0}, {"date": "2020-12-29", "close": 1.85, "volume": 35066.0}, {"date": "2020-12-30", "close": 1.875, "volume": 48890.0}, {"date": "2020-12-31", "close": 1.89, "volume": 113365.0}, {"date": "2021-01-04", "close": 1.885, "volume": 175014.0}, {"date": "2021-01-05", "close": 1.915, "volume": 136937.0}, {"date": "2021-01-06", "close": 1.91, "volume": 28521.0}, {"date": "2021-01-07", "close": 1.91, "volume": 96304.0}, {"date": "2021-01-08", "close": 1.905, "volume": 53570.0}, {"date": "2021-01-11", "close": 1.9, "volume": 111653.0}, {"date": "2021-01-12", "close": 1.91, "volume": 141997.0}, {"date": "2021-01-13", "close": 1.88, "volume": 95523.0}, {"date": "2021-01-14", "close": 1.89, "volume": 193711.0}, {"date": "2021-01-15", "close": 1.885, "volume": 63266.0}, {"date": "2021-01-18", "close": 1.885, "volume": 170647.0}, {"date": "2021-01-19", "close": 1.865, "volume": 74692.0}, {"date": "2021-01-20", "close": 1.865, "volume": 82977.0}, {"date": "2021-01-21", "close": 1.87, "volume": 119500.0}, {"date": "2021-01-22", "close": 1.865, "volume": 113377.0}, {"date": "2021-01-25", "close": 1.87, "volume": 110212.0}, {"date": "2021-01-27", "close": 1.86, "volume": 80853.0}, {"date": "2021-01-28", "close": 1.805, "volume": 224746.0}, {"date": "2021-01-29", "close": 1.8, "volume": 220887.0}, {"date": "2021-02-01", "close": 1.75, "volume": 232786.0}, {"date": "2021-02-02", "close": 1.85, "volume": 247345.0}, {"date": "2021-02-03", "close": 1.875, "volume": 169493.0}, {"date": "2021-02-04", "close": 1.85, "volume": 105067.0}, {"date": "2021-02-05", "close": 1.89, "volume": 234665.0}, {"date": "2021-02-08", "close": 1.92, "volume": 151181.0}, {"date": "2021-02-09", "close": 1.895, "volume": 149671.0}, {"date": "2021-02-10", "close": 1.94, "volume": 153943.0}, {"date": "2021-02-11", "close": 1.93, "volume": 97706.0}, {"date": "2021-02-12", "close": 1.915, "volume": 55224.0}, {"date": "2021-02-15", "close": 1.95, "volume": 179075.0}, {"date": "2021-02-16", "close": 1.955, "volume": 176745.0}, {"date": "2021-02-17", "close": 1.96, "volume": 86908.0}, {"date": "2021-02-18", "close": 1.985, "volume": 320362.0}, {"date": "2021-02-19", "close": 1.955, "volume": 159019.0}, {"date": "2021-02-22", "close": 1.95, "volume": 98220.0}, {"date": "2021-02-23", "close": 1.97, "volume": 342357.0}, {"date": "2021-02-24", "close": 1.96, "volume": 76942.0}, {"date": "2021-02-25", "close": 1.955, "volume": 151871.0}, {"date": "2021-02-26", "close": 1.95, "volume": 359719.0}, {"date": "2021-03-01", "close": 1.955, "volume": 91361.0}, {"date": "2021-03-02", "close": 1.96, "volume": 90678.0}, {"date": "2021-03-03", "close": 1.95, "volume": 174017.0}, {"date": "2021-03-04", "close": 1.93, "volume": 195917.0}, {"date": "2021-03-05", "close": 1.915, "volume": 359841.0}, {"date": "2021-03-08", "close": 1.91, "volume": 206265.0}, {"date": "2021-03-09", "close": 1.935, "volume": 128099.0}, {"date": "2021-03-10", "close": 1.93, "volume": 127282.0}, {"date": "2021-03-11", "close": 1.945, "volume": 50886.0}, {"date": "2021-03-12", "close": 1.96, "volume": 96003.0}, {"date": "2021-03-15", "close": 1.98, "volume": 113509.0}, {"date": "2021-03-16", "close": 1.98, "volume": 153152.0}, {"date": "2021-03-17", "close": 2.03, "volume": 163467.0}, {"date": "2021-03-18", "close": 2.04, "volume": 117931.0}, {"date": "2021-03-19", "close": 2.04, "volume": 61611.0}, {"date": "2021-03-22", "close": 2.05, "volume": 54989.0}, {"date": "2021-03-23", "close": 2.1, "volume": 168545.0}, {"date": "2021-03-24", "close": 2.07, "volume": 182266.0}, {"date": "2021-03-25", "close": 2.06, "volume": 149837.0}, {"date": "2021-03-26", "close": 2.06, "volume": 101914.0}, {"date": "2021-03-29", "close": 2.06, "volume": 251462.0}, {"date": "2021-03-30", "close": 2.09, "volume": 209891.0}, {"date": "2021-03-31", "close": 2.08, "volume": 237188.0}, {"date": "2021-04-01", "close": 2.07, "volume": 348744.0}, {"date": "2021-04-06", "close": 2.09, "volume": 321755.0}, {"date": "2021-04-07", "close": 2.16, "volume": 208415.0}, {"date": "2021-04-08", "close": 2.2, "volume": 231196.0}, {"date": "2021-04-09", "close": 2.22, "volume": 109945.0}, {"date": "2021-04-12", "close": 2.17, "volume": 305465.0}, {"date": "2021-04-13", "close": 2.2, "volume": 139697.0}, {"date": "2021-04-14", "close": 2.17, "volume": 176114.0}, {"date": "2021-04-15", "close": 2.05, "volume": 555245.0}, {"date": "2021-04-16", "close": 2.07, "volume": 161345.0}, {"date": "2021-04-19", "close": 2.05, "volume": 115862.0}, {"date": "2021-04-20", "close": 2.05, "volume": 159756.0}, {"date": "2021-04-21", "close": 2.04, "volume": 156123.0}, {"date": "2021-04-22", "close": 1.995, "volume": 207910.0}, {"date": "2021-04-23", "close": 1.95, "volume": 270998.0}, {"date": "2021-04-26", "close": 1.88, "volume": 490631.0}, {"date": "2021-04-27", "close": 1.9, "volume": 190660.0}, {"date": "2021-04-28", "close": 1.865, "volume": 334353.0}, {"date": "2021-04-29", "close": 1.87, "volume": 169889.0}, {"date": "2021-04-30", "close": 1.87, "volume": 119649.0}, {"date": "2021-05-03", "close": 1.91, "volume": 167013.0}, {"date": "2021-05-04", "close": 1.895, "volume": 212853.0}, {"date": "2021-05-05", "close": 1.88, "volume": 132915.0}, {"date": "2021-05-06", "close": 1.915, "volume": 151433.0}, {"date": "2021-05-07", "close": 1.94, "volume": 160699.0}, {"date": "2021-05-10", "close": 1.95, "volume": 265850.0}, {"date": "2021-05-11", "close": 1.915, "volume": 174166.0}, {"date": "2021-05-12", "close": 1.915, "volume": 41531.0}, {"date": "2021-05-13", "close": 1.905, "volume": 182456.0}, {"date": "2021-05-14", "close": 1.92, "volume": 134991.0}, {"date": "2021-05-17", "close": 1.94, "volume": 181750.0}, {"date": "2021-05-18", "close": 1.935, "volume": 160128.0}, {"date": "2021-05-19", "close": 1.91, "volume": 194195.0}, {"date": "2021-05-20", "close": 1.905, "volume": 29703.0}, {"date": "2021-05-21", "close": 1.96, "volume": 251597.0}, {"date": "2021-05-24", "close": 1.885, "volume": 517622.0}, {"date": "2021-05-25", "close": 1.885, "volume": 101736.0}, {"date": "2021-05-26", "close": 1.9, "volume": 98839.0}, {"date": "2021-05-27", "close": 1.92, "volume": 68387.0}, {"date": "2021-05-28", "close": 1.94, "volume": 189908.0}, {"date": "2021-05-31", "close": 1.92, "volume": 104493.0}, {"date": "2021-06-01", "close": 1.925, "volume": 113896.0}, {"date": "2021-06-02", "close": 1.92, "volume": 73575.0}, {"date": "2021-06-03", "close": 1.92, "volume": 82314.0}, {"date": "2021-06-04", "close": 1.925, "volume": 120286.0}, {"date": "2021-06-07", "close": 1.925, "volume": 68709.0}, {"date": "2021-06-08", "close": 1.93, "volume": 107787.0}, {"date": "2021-06-09", "close": 1.93, "volume": 81551.0}, {"date": "2021-06-10", "close": 1.93, "volume": 90297.0}, {"date": "2021-06-11", "close": 1.935, "volume": 134876.0}, {"date": "2021-06-15", "close": 1.92, "volume": 141142.0}, {"date": "2021-06-16", "close": 1.915, "volume": 73154.0}, {"date": "2021-06-17", "close": 1.915, "volume": 67852.0}, {"date": "2021-06-18", "close": 1.905, "volume": 80654.0}, {"date": "2021-06-21", "close": 1.88, "volume": 260672.0}, {"date": "2021-06-22", "close": 1.89, "volume": 82687.0}, {"date": "2021-06-23", "close": 1.88, "volume": 93454.0}, {"date": "2021-06-24", "close": 1.85, "volume": 262992.0}, {"date": "2021-06-25", "close": 1.845, "volume": 105893.0}, {"date": "2021-06-28", "close": 1.83, "volume": 250238.0}, {"date": "2021-06-29", "close": 1.815, "volume": 58700.0}, {"date": "2021-06-30", "close": 1.825, "volume": 205968.0}, {"date": "2021-07-01", "close": 1.845, "volume": 150882.0}, {"date": "2021-07-02", "close": 1.865, "volume": 105766.0}, {"date": "2021-07-05", "close": 1.9, "volume": 204388.0}, {"date": "2021-07-06", "close": 1.9, "volume": 231411.0}, {"date": "2021-07-07", "close": 1.895, "volume": 51195.0}, {"date": "2021-07-08", "close": 1.885, "volume": 101497.0}, {"date": "2021-07-09", "close": 1.86, "volume": 70510.0}, {"date": "2021-07-12", "close": 1.87, "volume": 83401.0}, {"date": "2021-07-13", "close": 1.87, "volume": 120005.0}, {"date": "2021-07-14", "close": 1.855, "volume": 69214.0}, {"date": "2021-07-15", "close": 1.87, "volume": 156756.0}, {"date": "2021-07-16", "close": 1.88, "volume": 88105.0}, {"date": "2021-07-19", "close": 1.88, "volume": 148286.0}, {"date": "2021-07-20", "close": 1.84, "volume": 258017.0}, {"date": "2021-07-21", "close": 1.84, "volume": 86452.0}, {"date": "2021-07-22", "close": 1.83, "volume": 36680.0}, {"date": "2021-07-23", "close": 1.83, "volume": 105390.0}, {"date": "2021-07-26", "close": 1.84, "volume": 158844.0}, {"date": "2021-07-27", "close": 1.825, "volume": 108159.0}, {"date": "2021-07-28", "close": 1.83, "volume": 137405.0}, {"date": "2021-07-29", "close": 1.86, "volume": 84075.0}, {"date": "2021-07-30", "close": 1.82, "volume": 152770.0}, {"date": "2021-08-02", "close": 1.83, "volume": 116648.0}, {"date": "2021-08-03", "close": 1.84, "volume": 88195.0}, {"date": "2021-08-04", "close": 1.845, "volume": 89331.0}, {"date": "2021-08-05", "close": 1.86, "volume": 78530.0}, {"date": "2021-08-06", "close": 1.855, "volume": 51306.0}, {"date": "2021-08-09", "close": 1.86, "volume": 162335.0}, {"date": "2021-08-10", "close": 1.86, "volume": 42270.0}, {"date": "2021-08-11", "close": 1.865, "volume": 175813.0}, {"date": "2021-08-12", "close": 1.885, "volume": 88914.0}, {"date": "2021-08-13", "close": 1.84, "volume": 163142.0}, {"date": "2021-08-16", "close": 1.835, "volume": 152912.0}, {"date": "2021-08-17", "close": 1.825, "volume": 187001.0}, {"date": "2021-08-18", "close": 1.815, "volume": 171492.0}, {"date": "2021-08-19", "close": 1.805, "volume": 159126.0}, {"date": "2021-08-20", "close": 1.825, "volume": 194749.0}, {"date": "2021-08-23", "close": 1.925, "volume": 440653.0}, {"date": "2021-08-24", "close": 1.98, "volume": 376048.0}, {"date": "2021-08-25", "close": 1.985, "volume": 283297.0}, {"date": "2021-08-26", "close": 1.975, "volume": 282519.0}, {"date": "2021-08-27", "close": 2.01, "volume": 223426.0}, {"date": "2021-08-30", "close": 2.08, "volume": 219750.0}, {"date": "2021-08-31", "close": 2.06, "volume": 171900.0}, {"date": "2021-09-01", "close": 2.09, "volume": 114210.0}, {"date": "2021-09-02", "close": 2.1, "volume": 237735.0}, {"date": "2021-09-03", "close": 2.12, "volume": 74509.0}, {"date": "2021-09-06", "close": 2.15, "volume": 135416.0}, {"date": "2021-09-07", "close": 2.16, "volume": 267438.0}, {"date": "2021-09-08", "close": 2.115, "volume": 272760.0}, {"date": "2021-09-09", "close": 2.13, "volume": 185490.0}, {"date": "2021-09-10", "close": 2.16, "volume": 158311.0}, {"date": "2021-09-13", "close": 2.14, "volume": 243675.0}, {"date": "2021-09-14", "close": 2.13, "volume": 246000.0}, {"date": "2021-09-15", "close": 2.13, "volume": 208732.0}, {"date": "2021-09-16", "close": 2.14, "volume": 36549.0}, {"date": "2021-09-17", "close": 2.17, "volume": 174103.0}, {"date": "2021-09-20", "close": 2.15, "volume": 319610.0}, {"date": "2021-09-21", "close": 2.05, "volume": 1038468.0}, {"date": "2021-09-22", "close": 2.08, "volume": 303124.0}, {"date": "2021-09-23", "close": 2.1, "volume": 60762.0}, {"date": "2021-09-24", "close": 2.14, "volume": 202781.0}, {"date": "2021-09-27", "close": 2.13, "volume": 93891.0}, {"date": "2021-09-28", "close": 2.12, "volume": 231496.0}, {"date": "2021-09-29", "close": 2.11, "volume": 189651.0}, {"date": "2021-09-30", "close": 2.12, "volume": 156462.0}, {"date": "2021-10-01", "close": 2.1, "volume": 470411.0}, {"date": "2021-10-04", "close": 2.12, "volume": 338223.0}, {"date": "2021-10-05", "close": 2.09, "volume": 289771.0}, {"date": "2021-10-06", "close": 2.08, "volume": 198464.0}, {"date": "2021-10-07", "close": 2.14, "volume": 181682.0}, {"date": "2021-10-08", "close": 2.19, "volume": 277130.0}, {"date": "2021-10-11", "close": 2.06, "volume": 315149.0}, {"date": "2021-10-12", "close": 2.06, "volume": 284728.0}, {"date": "2021-10-13", "close": 2.06, "volume": 48889.0}, {"date": "2021-10-14", "close": 2.05, "volume": 118262.0}, {"date": "2021-10-15", "close": 2.06, "volume": 119953.0}, {"date": "2021-10-18", "close": 2.08, "volume": 124448.0}, {"date": "2021-10-19", "close": 2.08, "volume": 51504.0}, {"date": "2021-10-20", "close": 2.06, "volume": 179502.0}, {"date": "2021-10-21", "close": 2.04, "volume": 105120.0}, {"date": "2021-10-22", "close": 2.05, "volume": 20139.0}, {"date": "2021-10-25", "close": 2.06, "volume": 68773.0}, {"date": "2021-10-26", "close": 2.07, "volume": 136718.0}, {"date": "2021-10-27", "close": 2.04, "volume": 174157.0}, {"date": "2021-10-28", "close": 2.04, "volume": 55106.0}, {"date": "2021-10-29", "close": 2.03, "volume": 77910.0}, {"date": "2021-11-01", "close": 2.04, "volume": 51902.0}, {"date": "2021-11-02", "close": 2.02, "volume": 56983.0}, {"date": "2021-11-03", "close": 2.01, "volume": 81201.0}, {"date": "2021-11-04", "close": 2.01, "volume": 87172.0}, {"date": "2021-11-05", "close": 2.01, "volume": 214789.0}, {"date": "2021-11-08", "close": 2.03, "volume": 115116.0}, {"date": "2021-11-09", "close": 2.01, "volume": 80364.0}, {"date": "2021-11-10", "close": 2.01, "volume": 197843.0}, {"date": "2021-11-11", "close": 1.99, "volume": 88026.0}, {"date": "2021-11-12", "close": 1.965, "volume": 158218.0}, {"date": "2021-11-15", "close": 1.98, "volume": 185294.0}, {"date": "2021-11-16", "close": 1.98, "volume": 171480.0}, {"date": "2021-11-17", "close": 1.98, "volume": 108856.0}, {"date": "2021-11-18", "close": 1.97, "volume": 185880.0}, {"date": "2021-11-19", "close": 1.96, "volume": 97173.0}, {"date": "2021-11-22", "close": 1.965, "volume": 210294.0}, {"date": "2021-11-23", "close": 1.99, "volume": 181614.0}, {"date": "2021-11-24", "close": 1.965, "volume": 25154.0}, {"date": "2021-11-25", "close": 1.985, "volume": 174146.0}, {"date": "2021-11-26", "close": 1.97, "volume": 204573.0}, {"date": "2021-11-29", "close": 1.9, "volume": 359007.0}, {"date": "2021-11-30", "close": 1.89, "volume": 302798.0}, {"date": "2021-12-01", "close": 1.9, "volume": 210655.0}, {"date": "2021-12-02", "close": 1.87, "volume": 141014.0}, {"date": "2021-12-03", "close": 1.89, "volume": 122073.0}, {"date": "2021-12-06", "close": 1.88, "volume": 173308.0}, {"date": "2021-12-07", "close": 1.9, "volume": 134067.0}, {"date": "2021-12-08", "close": 1.88, "volume": 284474.0}, {"date": "2021-12-09", "close": 1.89, "volume": 67827.0}, {"date": "2021-12-10", "close": 1.89, "volume": 99257.0}, {"date": "2021-12-13", "close": 1.89, "volume": 46698.0}, {"date": "2021-12-14", "close": 1.9, "volume": 221938.0}, {"date": "2021-12-15", "close": 1.89, "volume": 219819.0}, {"date": "2021-12-16", "close": 1.89, "volume": 75844.0}, {"date": "2021-12-17", "close": 1.89, "volume": 112261.0}, {"date": "2021-12-20", "close": 1.885, "volume": 191566.0}, {"date": "2021-12-21", "close": 1.885, "volume": 107457.0}, {"date": "2021-12-22", "close": 1.895, "volume": 40005.0}, {"date": "2021-12-23", "close": 1.89, "volume": 102811.0}, {"date": "2021-12-24", "close": 1.89, "volume": 46953.0}, {"date": "2021-12-29", "close": 1.89, "volume": 94094.0}, {"date": "2021-12-30", "close": 1.89, "volume": 68350.0}, {"date": "2021-12-31", "close": 1.9, "volume": 65819.0}, {"date": "2022-01-04", "close": 1.9, "volume": 68358.0}, {"date": "2022-01-05", "close": 1.93, "volume": 278360.0}, {"date": "2022-01-06", "close": 1.92, "volume": 108307.0}, {"date": "2022-01-07", "close": 1.91, "volume": 180663.0}, {"date": "2022-01-10", "close": 1.93, "volume": 50235.0}, {"date": "2022-01-11", "close": 1.95, "volume": 200295.0}, {"date": "2022-01-12", "close": 1.99, "volume": 173177.0}, {"date": "2022-01-13", "close": 2.0, "volume": 82687.0}, {"date": "2022-01-14", "close": 1.98, "volume": 24014.0}, {"date": "2022-01-17", "close": 1.98, "volume": 155277.0}, {"date": "2022-01-18", "close": 1.98, "volume": 259035.0}, {"date": "2022-01-19", "close": 1.98, "volume": 65999.0}, {"date": "2022-01-20", "close": 1.96, "volume": 122766.0}, {"date": "2022-01-21", "close": 1.92, "volume": 464027.0}, {"date": "2022-01-24", "close": 1.82, "volume": 552465.0}, {"date": "2022-01-25", "close": 1.75, "volume": 556331.0}, {"date": "2022-01-27", "close": 1.725, "volume": 387034.0}, {"date": "2022-01-28", "close": 1.81, "volume": 315814.0}, {"date": "2022-01-31", "close": 1.795, "volume": 136747.0}, {"date": "2022-02-01", "close": 1.8, "volume": 160005.0}, {"date": "2022-02-02", "close": 1.85, "volume": 78657.0}, {"date": "2022-02-03", "close": 1.86, "volume": 127408.0}, {"date": "2022-02-04", "close": 1.895, "volume": 206244.0}, {"date": "2022-02-07", "close": 1.9, "volume": 205576.0}, {"date": "2022-02-08", "close": 1.92, "volume": 45204.0}, {"date": "2022-02-09", "close": 1.98, "volume": 241239.0}, {"date": "2022-02-10", "close": 2.02, "volume": 190084.0}, {"date": "2022-02-11", "close": 2.02, "volume": 285869.0}, {"date": "2022-02-14", "close": 1.97, "volume": 216896.0}, {"date": "2022-02-15", "close": 1.95, "volume": 83890.0}, {"date": "2022-02-16", "close": 1.97, "volume": 91187.0}, {"date": "2022-02-17", "close": 1.97, "volume": 163007.0}, {"date": "2022-02-18", "close": 1.945, "volume": 119900.0}, {"date": "2022-02-21", "close": 1.9, "volume": 225988.0}, {"date": "2022-02-22", "close": 1.89, "volume": 315571.0}, {"date": "2022-02-23", "close": 1.855, "volume": 152492.0}, {"date": "2022-02-24", "close": 1.84, "volume": 163703.0}, {"date": "2022-02-25", "close": 1.83, "volume": 156766.0}, {"date": "2022-02-28", "close": 1.83, "volume": 223447.0}, {"date": "2022-03-01", "close": 1.83, "volume": 102559.0}, {"date": "2022-03-02", "close": 1.84, "volume": 125471.0}, {"date": "2022-03-03", "close": 1.875, "volume": 170764.0}, {"date": "2022-03-04", "close": 1.855, "volume": 116086.0}, {"date": "2022-03-07", "close": 1.82, "volume": 240868.0}, {"date": "2022-03-08", "close": 1.8, "volume": 156763.0}, {"date": "2022-03-09", "close": 1.81, "volume": 31558.0}, {"date": "2022-03-10", "close": 1.86, "volume": 122986.0}, {"date": "2022-03-11", "close": 1.865, "volume": 79717.0}, {"date": "2022-03-14", "close": 1.875, "volume": 63824.0}, {"date": "2022-03-15", "close": 1.91, "volume": 72217.0}, {"date": "2022-03-16", "close": 1.915, "volume": 147561.0}, {"date": "2022-03-17", "close": 1.97, "volume": 133278.0}, {"date": "2022-03-18", "close": 1.95, "volume": 77587.0}, {"date": "2022-03-21", "close": 1.955, "volume": 32766.0}, {"date": "2022-03-22", "close": 1.95, "volume": 121284.0}, {"date": "2022-03-23", "close": 1.94, "volume": 109976.0}, {"date": "2022-03-24", "close": 1.93, "volume": 205118.0}, {"date": "2022-03-25", "close": 1.94, "volume": 90222.0}, {"date": "2022-03-28", "close": 1.965, "volume": 121182.0}, {"date": "2022-03-29", "close": 1.98, "volume": 91661.0}, {"date": "2022-03-30", "close": 1.965, "volume": 98261.0}, {"date": "2022-03-31", "close": 1.985, "volume": 288624.0}, {"date": "2022-04-01", "close": 1.98, "volume": 311415.0}, {"date": "2022-04-04", "close": 1.9, "volume": 168043.0}, {"date": "2022-04-05", "close": 1.885, "volume": 75274.0}, {"date": "2022-04-06", "close": 1.895, "volume": 189698.0}, {"date": "2022-04-07", "close": 1.87, "volume": 98774.0}, {"date": "2022-04-08", "close": 1.85, "volume": 144254.0}, {"date": "2022-04-11", "close": 1.85, "volume": 146114.0}, {"date": "2022-04-12", "close": 1.82, "volume": 56720.0}, {"date": "2022-04-13", "close": 1.85, "volume": 106434.0}, {"date": "2022-04-14", "close": 1.89, "volume": 42642.0}, {"date": "2022-04-19", "close": 1.87, "volume": 100577.0}, {"date": "2022-04-20", "close": 1.92, "volume": 149127.0}, {"date": "2022-04-21", "close": 1.91, "volume": 92436.0}, {"date": "2022-04-22", "close": 1.86, "volume": 202746.0}, {"date": "2022-04-26", "close": 1.815, "volume": 270764.0}, {"date": "2022-04-27", "close": 1.8, "volume": 170066.0}, {"date": "2022-04-28", "close": 1.815, "volume": 90387.0}, {"date": "2022-04-29", "close": 1.84, "volume": 90952.0}, {"date": "2022-05-02", "close": 1.8, "volume": 278383.0}, {"date": "2022-05-03", "close": 1.8, "volume": 144594.0}, {"date": "2022-05-04", "close": 1.8, "volume": 152375.0}, {"date": "2022-05-05", "close": 1.84, "volume": 92843.0}, {"date": "2022-05-06", "close": 1.79, "volume": 129974.0}, {"date": "2022-05-09", "close": 1.75, "volume": 174607.0}, {"date": "2022-05-10", "close": 1.73, "volume": 259400.0}, {"date": "2022-05-11", "close": 1.735, "volume": 68240.0}, {"date": "2022-05-12", "close": 1.74, "volume": 299352.0}, {"date": "2022-05-13", "close": 1.74, "volume": 69353.0}, {"date": "2022-05-16", "close": 1.745, "volume": 134904.0}, {"date": "2022-05-17", "close": 1.725, "volume": 112871.0}, {"date": "2022-05-18", "close": 1.73, "volume": 26500.0}, {"date": "2022-05-19", "close": 1.68, "volume": 204961.0}, {"date": "2022-05-20", "close": 1.69, "volume": 38569.0}, {"date": "2022-05-23", "close": 1.75, "volume": 127320.0}, {"date": "2022-05-24", "close": 1.735, "volume": 36202.0}, {"date": "2022-05-25", "close": 1.71, "volume": 54772.0}, {"date": "2022-05-26", "close": 1.7, "volume": 48784.0}, {"date": "2022-05-27", "close": 1.7, "volume": 164433.0}, {"date": "2022-05-30", "close": 1.7, "volume": 144130.0}, {"date": "2022-05-31", "close": 1.735, "volume": 111954.0}, {"date": "2022-06-01", "close": 1.72, "volume": 186653.0}, {"date": "2022-06-02", "close": 1.72, "volume": 114918.0}, {"date": "2022-06-03", "close": 1.68, "volume": 212915.0}, {"date": "2022-06-06", "close": 1.65, "volume": 245548.0}, {"date": "2022-06-07", "close": 1.605, "volume": 275679.0}, {"date": "2022-06-08", "close": 1.6, "volume": 150505.0}, {"date": "2022-06-09", "close": 1.58, "volume": 176878.0}, {"date": "2022-06-10", "close": 1.54, "volume": 296795.0}, {"date": "2022-06-14", "close": 1.45, "volume": 474099.0}, {"date": "2022-06-15", "close": 1.46, "volume": 263350.0}, {"date": "2022-06-16", "close": 1.62, "volume": 196134.0}, {"date": "2022-06-17", "close": 1.5, "volume": 185564.0}, {"date": "2022-06-20", "close": 1.45, "volume": 276950.0}, {"date": "2022-06-21", "close": 1.5, "volume": 234761.0}, {"date": "2022-06-22", "close": 1.48, "volume": 125925.0}, {"date": "2022-06-23", "close": 1.48, "volume": 97186.0}, {"date": "2022-06-24", "close": 1.545, "volume": 249463.0}, {"date": "2022-06-27", "close": 1.61, "volume": 257152.0}, {"date": "2022-06-28", "close": 1.675, "volume": 141001.0}, {"date": "2022-06-29", "close": 1.61, "volume": 66564.0}, {"date": "2022-06-30", "close": 1.625, "volume": 97470.0}, {"date": "2022-07-01", "close": 1.645, "volume": 70112.0}, {"date": "2022-07-04", "close": 1.605, "volume": 94079.0}, {"date": "2022-07-05", "close": 1.63, "volume": 70267.0}, {"date": "2022-07-06", "close": 1.635, "volume": 116711.0}, {"date": "2022-07-07", "close": 1.65, "volume": 81840.0}, {"date": "2022-07-08", "close": 1.64, "volume": 35750.0}, {"date": "2022-07-11", "close": 1.625, "volume": 78393.0}, {"date": "2022-07-12", "close": 1.605, "volume": 36743.0}, {"date": "2022-07-13", "close": 1.645, "volume": 97392.0}, {"date": "2022-07-14", "close": 1.615, "volume": 23592.0}, {"date": "2022-07-15", "close": 1.54, "volume": 209220.0}, {"date": "2022-07-18", "close": 1.49, "volume": 176486.0}, {"date": "2022-07-19", "close": 1.485, "volume": 247328.0}, {"date": "2022-07-20", "close": 1.52, "volume": 219151.0}, {"date": "2022-07-21", "close": 1.56, "volume": 54238.0}, {"date": "2022-07-22", "close": 1.6, "volume": 162978.0}, {"date": "2022-07-25", "close": 1.59, "volume": 73802.0}, {"date": "2022-07-26", "close": 1.59, "volume": 268222.0}, {"date": "2022-07-27", "close": 1.605, "volume": 12225.0}, {"date": "2022-07-28", "close": 1.56, "volume": 209174.0}, {"date": "2022-07-29", "close": 1.56, "volume": 111787.0}, {"date": "2022-08-01", "close": 1.605, "volume": 174144.0}, {"date": "2022-08-02", "close": 1.64, "volume": 120286.0}, {"date": "2022-08-03", "close": 1.62, "volume": 144528.0}, {"date": "2022-08-04", "close": 1.69, "volume": 269928.0}, {"date": "2022-08-05", "close": 1.68, "volume": 131152.0}, {"date": "2022-08-08", "close": 1.73, "volume": 126238.0}, {"date": "2022-08-09", "close": 1.74, "volume": 228536.0}, {"date": "2022-08-10", "close": 1.71, "volume": 110757.0}, {"date": "2022-08-11", "close": 1.73, "volume": 118154.0}, {"date": "2022-08-12", "close": 1.75, "volume": 132465.0}, {"date": "2022-08-15", "close": 1.74, "volume": 127870.0}, {"date": "2022-08-16", "close": 1.72, "volume": 130930.0}, {"date": "2022-08-17", "close": 1.71, "volume": 93448.0}, {"date": "2022-08-18", "close": 1.715, "volume": 127353.0}, {"date": "2022-08-19", "close": 1.705, "volume": 68799.0}, {"date": "2022-08-22", "close": 1.71, "volume": 105285.0}, {"date": "2022-08-23", "close": 1.7, "volume": 154835.0}, {"date": "2022-08-24", "close": 1.7025, "volume": 397991.0}, {"date": "2022-08-25", "close": 1.625, "volume": 340246.0}, {"date": "2022-08-26", "close": 1.635, "volume": 177334.0}, {"date": "2022-08-29", "close": 1.64, "volume": 58409.0}, {"date": "2022-08-30", "close": 1.64, "volume": 77762.0}, {"date": "2022-08-31", "close": 1.63, "volume": 115060.0}, {"date": "2022-09-01", "close": 1.645, "volume": 34378.0}, {"date": "2022-09-02", "close": 1.65, "volume": 69563.0}, {"date": "2022-09-05", "close": 1.65, "volume": 34935.0}, {"date": "2022-09-06", "close": 1.64, "volume": 126115.0}, {"date": "2022-09-07", "close": 1.645, "volume": 42593.0}, {"date": "2022-09-08", "close": 1.64, "volume": 40007.0}, {"date": "2022-09-09", "close": 1.6, "volume": 86347.0}, {"date": "2022-09-12", "close": 1.625, "volume": 24383.0}, {"date": "2022-09-13", "close": 1.63, "volume": 109686.0}, {"date": "2022-09-14", "close": 1.6, "volume": 59482.0}, {"date": "2022-09-15", "close": 1.635, "volume": 145660.0}, {"date": "2022-09-16", "close": 1.62, "volume": 115906.0}, {"date": "2022-09-19", "close": 1.63, "volume": 88592.0}, {"date": "2022-09-20", "close": 1.615, "volume": 33232.0}, {"date": "2022-09-21", "close": 1.61, "volume": 143633.0}, {"date": "2022-09-23", "close": 1.585, "volume": 38979.0}, {"date": "2022-09-26", "close": 1.53, "volume": 165809.0}, {"date": "2022-09-27", "close": 1.51, "volume": 170190.0}, {"date": "2022-09-28", "close": 1.505, "volume": 74431.0}, {"date": "2022-09-29", "close": 1.515, "volume": 168727.0}, {"date": "2022-09-30", "close": 1.52, "volume": 159819.0}, {"date": "2022-10-03", "close": 1.535, "volume": 107726.0}, {"date": "2022-10-04", "close": 1.5, "volume": 59550.0}, {"date": "2022-10-05", "close": 1.54, "volume": 114357.0}, {"date": "2022-10-06", "close": 1.545, "volume": 45441.0}, {"date": "2022-10-07", "close": 1.5, "volume": 68361.0}, {"date": "2022-10-10", "close": 1.495, "volume": 212101.0}, {"date": "2022-10-11", "close": 1.48, "volume": 125482.0}, {"date": "2022-10-12", "close": 1.48, "volume": 64342.0}, {"date": "2022-10-13", "close": 1.485, "volume": 66934.0}, {"date": "2022-10-14", "close": 1.47, "volume": 154812.0}, {"date": "2022-10-17", "close": 1.44, "volume": 344910.0}, {"date": "2022-10-18", "close": 1.405, "volume": 323847.0}, {"date": "2022-10-19", "close": 1.42, "volume": 147269.0}, {"date": "2022-10-20", "close": 1.43, "volume": 81673.0}, {"date": "2022-10-21", "close": 1.4, "volume": 195279.0}, {"date": "2022-10-24", "close": 1.41, "volume": 232408.0}, {"date": "2022-10-25", "close": 1.425, "volume": 235336.0}, {"date": "2022-10-26", "close": 1.425, "volume": 242346.0}, {"date": "2022-10-27", "close": 1.45, "volume": 117244.0}, {"date": "2022-10-28", "close": 1.515, "volume": 201758.0}, {"date": "2022-10-31", "close": 1.515, "volume": 36612.0}, {"date": "2022-11-01", "close": 1.49, "volume": 39754.0}, {"date": "2022-11-02", "close": 1.5, "volume": 108654.0}, {"date": "2022-11-03", "close": 1.5, "volume": 133949.0}, {"date": "2022-11-04", "close": 1.51, "volume": 98774.0}, {"date": "2022-11-07", "close": 1.475, "volume": 263433.0}, {"date": "2022-11-08", "close": 1.515, "volume": 110126.0}, {"date": "2022-11-09", "close": 1.5, "volume": 190099.0}, {"date": "2022-11-10", "close": 1.475, "volume": 101810.0}, {"date": "2022-11-11", "close": 1.51, "volume": 85580.0}, {"date": "2022-11-14", "close": 1.53, "volume": 73893.0}, {"date": "2022-11-15", "close": 1.53, "volume": 92191.0}, {"date": "2022-11-16", "close": 1.56, "volume": 152571.0}, {"date": "2022-11-17", "close": 1.53, "volume": 61765.0}, {"date": "2022-11-18", "close": 1.53, "volume": 77433.0}, {"date": "2022-11-21", "close": 1.53, "volume": 27777.0}, {"date": "2022-11-22", "close": 1.535, "volume": 58344.0}, {"date": "2022-11-23", "close": 1.62, "volume": 145072.0}, {"date": "2022-11-24", "close": 1.61, "volume": 46492.0}, {"date": "2022-11-25", "close": 1.61, "volume": 21160.0}, {"date": "2022-11-28", "close": 1.62, "volume": 62923.0}, {"date": "2022-11-29", "close": 1.62, "volume": 122155.0}, {"date": "2022-11-30", "close": 1.63, "volume": 53821.0}, {"date": "2022-12-01", "close": 1.635, "volume": 59053.0}, {"date": "2022-12-02", "close": 1.67, "volume": 131174.0}, {"date": "2022-12-05", "close": 1.63, "volume": 52701.0}, {"date": "2022-12-06", "close": 1.63, "volume": 73290.0}, {"date": "2022-12-07", "close": 1.6, "volume": 141442.0}, {"date": "2022-12-08", "close": 1.515, "volume": 177935.0}, {"date": "2022-12-09", "close": 1.5, "volume": 111017.0}, {"date": "2022-12-12", "close": 1.5, "volume": 87243.0}, {"date": "2022-12-13", "close": 1.54, "volume": 86557.0}, {"date": "2022-12-14", "close": 1.555, "volume": 17106.0}, {"date": "2022-12-15", "close": 1.63, "volume": 191627.0}, {"date": "2022-12-16", "close": 1.59, "volume": 120850.0}, {"date": "2022-12-19", "close": 1.575, "volume": 132184.0}, {"date": "2022-12-20", "close": 1.545, "volume": 49295.0}, {"date": "2022-12-21", "close": 1.54, "volume": 50191.0}, {"date": "2022-12-22", "close": 1.52, "volume": 85653.0}, {"date": "2022-12-23", "close": 1.53, "volume": 20100.0}, {"date": "2022-12-28", "close": 1.52, "volume": 42628.0}, {"date": "2022-12-29", "close": 1.52, "volume": 43007.0}, {"date": "2022-12-30", "close": 1.515, "volume": 24939.0}, {"date": "2023-01-03", "close": 1.51, "volume": 30677.0}, {"date": "2023-01-04", "close": 1.5075, "volume": 35502.0}, {"date": "2023-01-05", "close": 1.52, "volume": 38646.0}, {"date": "2023-01-06", "close": 1.51, "volume": 17053.0}, {"date": "2023-01-09", "close": 1.525, "volume": 91851.0}, {"date": "2023-01-10", "close": 1.525, "volume": 44117.0}, {"date": "2023-01-11", "close": 1.51, "volume": 133177.0}, {"date": "2023-01-12", "close": 1.51, "volume": 61466.0}, {"date": "2023-01-13", "close": 1.52, "volume": 96869.0}, {"date": "2023-01-16", "close": 1.505, "volume": 196882.0}, {"date": "2023-01-17", "close": 1.5075, "volume": 28579.0}, {"date": "2023-01-18", "close": 1.475, "volume": 148422.0}, {"date": "2023-01-19", "close": 1.495, "volume": 117285.0}, {"date": "2023-01-20", "close": 1.5, "volume": 106863.0}, {"date": "2023-01-23", "close": 1.515, "volume": 44596.0}, {"date": "2023-01-24", "close": 1.54, "volume": 123933.0}, {"date": "2023-01-25", "close": 1.56, "volume": 131627.0}, {"date": "2023-01-27", "close": 1.55, "volume": 88733.0}, {"date": "2023-01-30", "close": 1.52, "volume": 265270.0}, {"date": "2023-01-31", "close": 1.545, "volume": 85087.0}, {"date": "2023-02-01", "close": 1.62, "volume": 135858.0}, {"date": "2023-02-02", "close": 1.62, "volume": 71135.0}, {"date": "2023-02-03", "close": 1.6, "volume": 161341.0}, {"date": "2023-02-06", "close": 1.585, "volume": 288945.0}, {"date": "2023-02-07", "close": 1.585, "volume": 275353.0}, {"date": "2023-02-08", "close": 1.6, "volume": 110914.0}, {"date": "2023-02-09", "close": 1.6, "volume": 80925.0}, {"date": "2023-02-10", "close": 1.6, "volume": 81415.0}, {"date": "2023-02-13", "close": 1.605, "volume": 110923.0}, {"date": "2023-02-14", "close": 1.59, "volume": 44731.0}, {"date": "2023-02-15", "close": 1.58, "volume": 145055.0}, {"date": "2023-02-16", "close": 1.59, "volume": 50626.0}, {"date": "2023-02-17", "close": 1.59, "volume": 49738.0}, {"date": "2023-02-20", "close": 1.62, "volume": 151868.0}, {"date": "2023-02-21", "close": 1.6, "volume": 83968.0}, {"date": "2023-02-22", "close": 1.61, "volume": 58838.0}, {"date": "2023-02-23", "close": 1.61, "volume": 62538.0}, {"date": "2023-02-24", "close": 1.61, "volume": 75919.0}, {"date": "2023-02-27", "close": 1.6, "volume": 76086.0}, {"date": "2023-02-28", "close": 1.585, "volume": 140046.0}, {"date": "2023-03-01", "close": 1.61, "volume": 84183.0}, {"date": "2023-03-02", "close": 1.59, "volume": 29116.0}, {"date": "2023-03-03", "close": 1.595, "volume": 66836.0}, {"date": "2023-03-06", "close": 1.58, "volume": 137674.0}, {"date": "2023-03-07", "close": 1.575, "volume": 126432.0}, {"date": "2023-03-08", "close": 1.61, "volume": 115482.0}, {"date": "2023-03-09", "close": 1.59, "volume": 134936.0}, {"date": "2023-03-10", "close": 1.575, "volume": 156477.0}, {"date": "2023-03-13", "close": 1.53, "volume": 269972.0}, {"date": "2023-03-14", "close": 1.525, "volume": 151682.0}, {"date": "2023-03-15", "close": 1.55, "volume": 24719.0}, {"date": "2023-03-16", "close": 1.545, "volume": 289938.0}, {"date": "2023-03-17", "close": 1.535, "volume": 89864.0}, {"date": "2023-03-20", "close": 1.49, "volume": 92759.0}, {"date": "2023-03-21", "close": 1.5, "volume": 134478.0}, {"date": "2023-03-22", "close": 1.5, "volume": 156777.0}, {"date": "2023-03-23", "close": 1.48, "volume": 212621.0}, {"date": "2023-03-24", "close": 1.5, "volume": 129688.0}, {"date": "2023-03-27", "close": 1.5, "volume": 58420.0}, {"date": "2023-03-28", "close": 1.49, "volume": 111407.0}, {"date": "2023-03-29", "close": 1.59, "volume": 133288.0}, {"date": "2023-03-30", "close": 1.565, "volume": 61756.0}, {"date": "2023-03-31", "close": 1.5825, "volume": 65999.0}, {"date": "2023-04-03", "close": 1.615, "volume": 129543.0}, {"date": "2023-04-04", "close": 1.58, "volume": 76032.0}, {"date": "2023-04-05", "close": 1.58, "volume": 42977.0}, {"date": "2023-04-06", "close": 1.595, "volume": 31804.0}, {"date": "2023-04-11", "close": 1.59, "volume": 235804.0}, {"date": "2023-04-12", "close": 1.62, "volume": 250689.0}, {"date": "2023-04-13", "close": 1.54, "volume": 104376.0}, {"date": "2023-04-14", "close": 1.555, "volume": 40799.0}, {"date": "2023-04-17", "close": 1.505, "volume": 159337.0}, {"date": "2023-04-18", "close": 1.52, "volume": 140892.0}, {"date": "2023-04-19", "close": 1.54, "volume": 33736.0}, {"date": "2023-04-20", "close": 1.53, "volume": 17668.0}, {"date": "2023-04-21", "close": 1.51, "volume": 80321.0}, {"date": "2023-04-24", "close": 1.54, "volume": 118746.0}, {"date": "2023-04-26", "close": 1.51, "volume": 94596.0}, {"date": "2023-04-27", "close": 1.505, "volume": 97522.0}, {"date": "2023-04-28", "close": 1.5, "volume": 67205.0}, {"date": "2023-05-01", "close": 1.51, "volume": 43881.0}, {"date": "2023-05-02", "close": 1.495, "volume": 145190.0}, {"date": "2023-05-03", "close": 1.47, "volume": 238727.0}, {"date": "2023-05-04", "close": 1.455, "volume": 107581.0}, {"date": "2023-05-05", "close": 1.485, "volume": 136497.0}, {"date": "2023-05-08", "close": 1.495, "volume": 104566.0}, {"date": "2023-05-09", "close": 1.53, "volume": 145934.0}, {"date": "2023-05-10", "close": 1.51, "volume": 83059.0}, {"date": "2023-05-11", "close": 1.54, "volume": 126005.0}, {"date": "2023-05-12", "close": 1.485, "volume": 130742.0}, {"date": "2023-05-15", "close": 1.49, "volume": 115960.0}, {"date": "2023-05-16", "close": 1.505, "volume": 130513.0}, {"date": "2023-05-17", "close": 1.47, "volume": 76858.0}, {"date": "2023-05-18", "close": 1.475, "volume": 99003.0}, {"date": "2023-05-19", "close": 1.49, "volume": 38014.0}, {"date": "2023-05-22", "close": 1.475, "volume": 161724.0}, {"date": "2023-05-23", "close": 1.46, "volume": 215010.0}, {"date": "2023-05-24", "close": 1.445, "volume": 159897.0}, {"date": "2023-05-25", "close": 1.43, "volume": 195109.0}, {"date": "2023-05-26", "close": 1.45, "volume": 114153.0}, {"date": "2023-05-29", "close": 1.45, "volume": 129428.0}, {"date": "2023-05-30", "close": 1.44, "volume": 118849.0}, {"date": "2023-05-31", "close": 1.445, "volume": 131845.0}, {"date": "2023-06-01", "close": 1.435, "volume": 143090.0}, {"date": "2023-06-02", "close": 1.43, "volume": 97731.0}, {"date": "2023-06-05", "close": 1.425, "volume": 200527.0}, {"date": "2023-06-06", "close": 1.41, "volume": 47396.0}, {"date": "2023-06-07", "close": 1.4, "volume": 122912.0}, {"date": "2023-06-08", "close": 1.39, "volume": 386207.0}, {"date": "2023-06-09", "close": 1.34, "volume": 567849.0}, {"date": "2023-06-13", "close": 1.31, "volume": 318840.0}, {"date": "2023-06-14", "close": 1.395, "volume": 249211.0}, {"date": "2023-06-15", "close": 1.32, "volume": 128426.0}, {"date": "2023-06-16", "close": 1.37, "volume": 293768.0}, {"date": "2023-06-19", "close": 1.355, "volume": 136574.0}, {"date": "2023-06-20", "close": 1.35, "volume": 186725.0}, {"date": "2023-06-21", "close": 1.36, "volume": 244604.0}, {"date": "2023-06-22", "close": 1.345, "volume": 143506.0}, {"date": "2023-06-23", "close": 1.355, "volume": 109468.0}, {"date": "2023-06-26", "close": 1.34, "volume": 87887.0}, {"date": "2023-06-27", "close": 1.36, "volume": 36509.0}, {"date": "2023-06-28", "close": 1.36, "volume": 179271.0}, {"date": "2023-06-29", "close": 1.385, "volume": 85214.0}, {"date": "2023-06-30", "close": 1.41, "volume": 178536.0}, {"date": "2023-07-03", "close": 1.4, "volume": 70945.0}, {"date": "2023-07-04", "close": 1.42, "volume": 47652.0}, {"date": "2023-07-05", "close": 1.425, "volume": 80404.0}, {"date": "2023-07-06", "close": 1.435, "volume": 41649.0}, {"date": "2023-07-07", "close": 1.46, "volume": 137741.0}, {"date": "2023-07-10", "close": 1.45, "volume": 30697.0}, {"date": "2023-07-11", "close": 1.455, "volume": 44411.0}, {"date": "2023-07-12", "close": 1.455, "volume": 34658.0}, {"date": "2023-07-13", "close": 1.44, "volume": 106260.0}, {"date": "2023-07-14", "close": 1.45, "volume": 68912.0}, {"date": "2023-07-17", "close": 1.475, "volume": 73110.0}, {"date": "2023-07-18", "close": 1.46, "volume": 44813.0}, {"date": "2023-07-19", "close": 1.45, "volume": 54700.0}, {"date": "2023-07-20", "close": 1.445, "volume": 93601.0}, {"date": "2023-07-21", "close": 1.435, "volume": 22502.0}, {"date": "2023-07-24", "close": 1.4475, "volume": 13677.0}, {"date": "2023-07-25", "close": 1.48, "volume": 202968.0}, {"date": "2023-07-26", "close": 1.46, "volume": 183724.0}, {"date": "2023-07-27", "close": 1.5, "volume": 127408.0}, {"date": "2023-07-28", "close": 1.5, "volume": 60397.0}, {"date": "2023-07-31", "close": 1.495, "volume": 60904.0}, {"date": "2023-08-01", "close": 1.5, "volume": 107694.0}, {"date": "2023-08-02", "close": 1.5, "volume": 118631.0}, {"date": "2023-08-03", "close": 1.48, "volume": 140821.0}, {"date": "2023-08-04", "close": 1.48, "volume": 117741.0}, {"date": "2023-08-07", "close": 1.475, "volume": 47707.0}, {"date": "2023-08-08", "close": 1.49, "volume": 105167.0}, {"date": "2023-08-09", "close": 1.495, "volume": 135738.0}, {"date": "2023-08-10", "close": 1.515, "volume": 106280.0}, {"date": "2023-08-11", "close": 1.535, "volume": 66222.0}, {"date": "2023-08-14", "close": 1.57, "volume": 227835.0}, {"date": "2023-08-15", "close": 1.595, "volume": 63053.0}, {"date": "2023-08-16", "close": 1.57, "volume": 167274.0}, {"date": "2023-08-17", "close": 1.57, "volume": 183276.0}, {"date": "2023-08-18", "close": 1.555, "volume": 187152.0}, {"date": "2023-08-21", "close": 1.52, "volume": 97269.0}, {"date": "2023-08-22", "close": 1.54, "volume": 59645.0}, {"date": "2023-08-23", "close": 1.575, "volume": 101998.0}, {"date": "2023-08-24", "close": 1.575, "volume": 79601.0}, {"date": "2023-08-25", "close": 1.58, "volume": 110021.0}, {"date": "2023-08-28", "close": 1.575, "volume": 98081.0}, {"date": "2023-08-29", "close": 1.56, "volume": 102638.0}, {"date": "2023-08-30", "close": 1.58, "volume": 93179.0}, {"date": "2023-08-31", "close": 1.585, "volume": 51056.0}, {"date": "2023-09-01", "close": 1.585, "volume": 61528.0}, {"date": "2023-09-04", "close": 1.55, "volume": 168686.0}, {"date": "2023-09-05", "close": 1.55, "volume": 153953.0}, {"date": "2023-09-06", "close": 1.525, "volume": 170708.0}, {"date": "2023-09-07", "close": 1.52, "volume": 233754.0}, {"date": "2023-09-08", "close": 1.51, "volume": 104714.0}, {"date": "2023-09-11", "close": 1.52, "volume": 174910.0}, {"date": "2023-09-12", "close": 1.5, "volume": 155731.0}, {"date": "2023-09-13", "close": 1.485, "volume": 127519.0}, {"date": "2023-09-14", "close": 1.48, "volume": 141577.0}, {"date": "2023-09-15", "close": 1.495, "volume": 199012.0}, {"date": "2023-09-18", "close": 1.49, "volume": 98216.0}, {"date": "2023-09-19", "close": 1.5, "volume": 133338.0}, {"date": "2023-09-20", "close": 1.485, "volume": 131985.0}, {"date": "2023-09-21", "close": 1.44, "volume": 198247.0}, {"date": "2023-09-22", "close": 1.47, "volume": 81600.0}, {"date": "2023-09-25", "close": 1.485, "volume": 95719.0}, {"date": "2023-09-26", "close": 1.51, "volume": 171958.0}, {"date": "2023-09-27", "close": 1.51, "volume": 47132.0}, {"date": "2023-09-28", "close": 1.515, "volume": 49858.0}, {"date": "2023-09-29", "close": 1.51, "volume": 110709.0}, {"date": "2023-10-02", "close": 1.52, "volume": 150191.0}, {"date": "2023-10-03", "close": 1.45, "volume": 227330.0}, {"date": "2023-10-04", "close": 1.45, "volume": 78252.0}, {"date": "2023-10-05", "close": 1.425, "volume": 130609.0}, {"date": "2023-10-06", "close": 1.445, "volume": 26727.0}, {"date": "2023-10-09", "close": 1.405, "volume": 248278.0}, {"date": "2023-10-10", "close": 1.42, "volume": 30337.0}, {"date": "2023-10-11", "close": 1.43, "volume": 168921.0}, {"date": "2023-10-12", "close": 1.44, "volume": 80814.0}, {"date": "2023-10-13", "close": 1.425, "volume": 77617.0}, {"date": "2023-10-16", "close": 1.415, "volume": 61854.0}, {"date": "2023-10-17", "close": 1.415, "volume": 131835.0}, {"date": "2023-10-18", "close": 1.415, "volume": 84819.0}, {"date": "2023-10-19", "close": 1.435, "volume": 99813.0}, {"date": "2023-10-20", "close": 1.405, "volume": 143762.0}, {"date": "2023-10-23", "close": 1.4, "volume": 63529.0}, {"date": "2023-10-24", "close": 1.38, "volume": 192811.0}, {"date": "2023-10-25", "close": 1.38, "volume": 173604.0}, {"date": "2023-10-26", "close": 1.36, "volume": 256568.0}, {"date": "2023-10-27", "close": 1.37, "volume": 117695.0}, {"date": "2023-10-30", "close": 1.41, "volume": 77967.0}, {"date": "2023-10-31", "close": 1.35, "volume": 159679.0}, {"date": "2023-11-01", "close": 1.38, "volume": 113916.0}, {"date": "2023-11-02", "close": 1.425, "volume": 148638.0}, {"date": "2023-11-03", "close": 1.39, "volume": 154156.0}, {"date": "2023-11-06", "close": 1.39, "volume": 77303.0}, {"date": "2023-11-07", "close": 1.4, "volume": 29297.0}, {"date": "2023-11-08", "close": 1.43, "volume": 48722.0}, {"date": "2023-11-09", "close": 1.43, "volume": 47747.0}, {"date": "2023-11-10", "close": 1.43, "volume": 39594.0}, {"date": "2023-11-13", "close": 1.39, "volume": 122143.0}, {"date": "2023-11-14", "close": 1.4, "volume": 73246.0}, {"date": "2023-11-15", "close": 1.445, "volume": 177886.0}, {"date": "2023-11-16", "close": 1.45, "volume": 120625.0}, {"date": "2023-11-17", "close": 1.425, "volume": 8524.0}, {"date": "2023-11-20", "close": 1.425, "volume": 82951.0}, {"date": "2023-11-21", "close": 1.405, "volume": 68700.0}, {"date": "2023-11-22", "close": 1.415, "volume": 20188.0}, {"date": "2023-11-23", "close": 1.38, "volume": 199362.0}, {"date": "2023-11-24", "close": 1.41, "volume": 285647.0}, {"date": "2023-11-27", "close": 1.38, "volume": 65162.0}, {"date": "2023-11-28", "close": 1.4, "volume": 97229.0}, {"date": "2023-11-29", "close": 1.39, "volume": 36663.0}, {"date": "2023-11-30", "close": 1.395, "volume": 136816.0}, {"date": "2023-12-01", "close": 1.4, "volume": 108345.0}, {"date": "2023-12-04", "close": 1.4, "volume": 68052.0}, {"date": "2023-12-05", "close": 1.4, "volume": 250881.0}, {"date": "2023-12-06", "close": 1.385, "volume": 103163.0}, {"date": "2023-12-07", "close": 1.4, "volume": 70445.0}, {"date": "2023-12-08", "close": 1.4, "volume": 48739.0}, {"date": "2023-12-11", "close": 1.42, "volume": 107510.0}, {"date": "2023-12-12", "close": 1.43, "volume": 79403.0}, {"date": "2023-12-13", "close": 1.405, "volume": 65740.0}, {"date": "2023-12-14", "close": 1.43, "volume": 124605.0}, {"date": "2023-12-15", "close": 1.42, "volume": 173924.0}, {"date": "2023-12-18", "close": 1.4, "volume": 351668.0}, {"date": "2023-12-19", "close": 1.38, "volume": 123201.0}, {"date": "2023-12-20", "close": 1.405, "volume": 217893.0}, {"date": "2023-12-21", "close": 1.4, "volume": 277907.0}, {"date": "2023-12-22", "close": 1.41, "volume": 59955.0}, {"date": "2023-12-27", "close": 1.4, "volume": 153861.0}, {"date": "2023-12-28", "close": 1.4, "volume": 79918.0}, {"date": "2023-12-29", "close": 1.4, "volume": 50512.0}, {"date": "2024-01-02", "close": 1.415, "volume": 80572.0}, {"date": "2024-01-03", "close": 1.4, "volume": 6558.0}, {"date": "2024-01-04", "close": 1.4, "volume": 76232.0}, {"date": "2024-01-05", "close": 1.4, "volume": 52549.0}, {"date": "2024-01-08", "close": 1.41, "volume": 189318.0}, {"date": "2024-01-09", "close": 1.4, "volume": 157803.0}, {"date": "2024-01-10", "close": 1.395, "volume": 64077.0}, {"date": "2024-01-11", "close": 1.405, "volume": 69919.0}, {"date": "2024-01-12", "close": 1.415, "volume": 103852.0}, {"date": "2024-01-15", "close": 1.41, "volume": 132182.0}, {"date": "2024-01-16", "close": 1.415, "volume": 116815.0}, {"date": "2024-01-17", "close": 1.415, "volume": 14954.0}, {"date": "2024-01-18", "close": 1.425, "volume": 132675.0}, {"date": "2024-01-19", "close": 1.425, "volume": 65122.0}, {"date": "2024-01-22", "close": 1.415, "volume": 175678.0}, {"date": "2024-01-23", "close": 1.43, "volume": 83390.0}, {"date": "2024-01-24", "close": 1.42, "volume": 132578.0}, {"date": "2024-01-25", "close": 1.42, "volume": 185935.0}, {"date": "2024-01-29", "close": 1.45, "volume": 148038.0}, {"date": "2024-01-30", "close": 1.48, "volume": 164168.0}, {"date": "2024-01-31", "close": 1.46, "volume": 129998.0}, {"date": "2024-02-01", "close": 1.455, "volume": 257752.0}, {"date": "2024-02-02", "close": 1.49, "volume": 117438.0}, {"date": "2024-02-05", "close": 1.5, "volume": 326799.0}, {"date": "2024-02-06", "close": 1.48, "volume": 132244.0}, {"date": "2024-02-07", "close": 1.5, "volume": 236169.0}, {"date": "2024-02-08", "close": 1.525, "volume": 156416.0}, {"date": "2024-02-09", "close": 1.52, "volume": 38236.0}, {"date": "2024-02-12", "close": 1.52, "volume": 166756.0}, {"date": "2024-02-13", "close": 1.52, "volume": 137018.0}, {"date": "2024-02-14", "close": 1.535, "volume": 359982.0}, {"date": "2024-02-15", "close": 1.465, "volume": 2121606.0}, {"date": "2024-02-16", "close": 1.465, "volume": 159779.0}, {"date": "2024-02-19", "close": 1.46, "volume": 124191.0}, {"date": "2024-02-20", "close": 1.455, "volume": 148587.0}, {"date": "2024-02-21", "close": 1.455, "volume": 77106.0}, {"date": "2024-02-22", "close": 1.465, "volume": 101869.0}, {"date": "2024-02-23", "close": 1.465, "volume": 83495.0}, {"date": "2024-02-26", "close": 1.455, "volume": 81681.0}, {"date": "2024-02-27", "close": 1.465, "volume": 41378.0}, {"date": "2024-02-28", "close": 1.455, "volume": 141788.0}, {"date": "2024-02-29", "close": 1.475, "volume": 90388.0}, {"date": "2024-03-01", "close": 1.49, "volume": 220855.0}, {"date": "2024-03-04", "close": 1.47, "volume": 308865.0}, {"date": "2024-03-05", "close": 1.48, "volume": 204643.0}, {"date": "2024-03-06", "close": 1.485, "volume": 121519.0}, {"date": "2024-03-07", "close": 1.475, "volume": 165767.0}, {"date": "2024-03-08", "close": 1.5, "volume": 193555.0}, {"date": "2024-03-11", "close": 1.495, "volume": 99857.0}, {"date": "2024-03-12", "close": 1.525, "volume": 153480.0}, {"date": "2024-03-13", "close": 1.515, "volume": 201441.0}, {"date": "2024-03-14", "close": 1.5, "volume": 141093.0}, {"date": "2024-03-15", "close": 1.5, "volume": 187968.0}, {"date": "2024-03-18", "close": 1.52, "volume": 49360.0}, {"date": "2024-03-19", "close": 1.53, "volume": 45981.0}, {"date": "2024-03-20", "close": 1.535, "volume": 117320.0}, {"date": "2024-03-21", "close": 1.515, "volume": 386390.0}, {"date": "2024-03-22", "close": 1.525, "volume": 63608.0}, {"date": "2024-03-25", "close": 1.495, "volume": 382570.0}, {"date": "2024-03-26", "close": 1.5, "volume": 87004.0}, {"date": "2024-03-27", "close": 1.52, "volume": 80995.0}, {"date": "2024-03-28", "close": 1.52, "volume": 144646.0}, {"date": "2024-04-02", "close": 1.485, "volume": 265027.0}, {"date": "2024-04-03", "close": 1.495, "volume": 338671.0}, {"date": "2024-04-04", "close": 1.475, "volume": 272789.0}, {"date": "2024-04-05", "close": 1.47, "volume": 318338.0}, {"date": "2024-04-08", "close": 1.5, "volume": 241784.0}, {"date": "2024-04-09", "close": 1.495, "volume": 159755.0}, {"date": "2024-04-10", "close": 1.5, "volume": 105278.0}, {"date": "2024-04-11", "close": 1.485, "volume": 363854.0}, {"date": "2024-04-12", "close": 1.52, "volume": 245079.0}, {"date": "2024-04-15", "close": 1.505, "volume": 160305.0}, {"date": "2024-04-16", "close": 1.5, "volume": 291290.0}, {"date": "2024-04-17", "close": 1.515, "volume": 133278.0}, {"date": "2024-04-18", "close": 1.505, "volume": 187785.0}, {"date": "2024-04-19", "close": 1.49, "volume": 253056.0}, {"date": "2024-04-22", "close": 1.495, "volume": 198767.0}, {"date": "2024-04-24", "close": 1.485, "volume": 198027.0}, {"date": "2024-04-26", "close": 1.5, "volume": 164748.0}, {"date": "2024-04-29", "close": 1.5, "volume": 266264.0}, {"date": "2024-04-30", "close": 1.465, "volume": 920659.0}, {"date": "2024-05-01", "close": 1.45, "volume": 686613.0}, {"date": "2024-05-02", "close": 1.45, "volume": 740416.0}, {"date": "2024-05-03", "close": 1.45, "volume": 744745.0}, {"date": "2024-05-06", "close": 1.44, "volume": 715754.0}, {"date": "2024-05-07", "close": 1.455, "volume": 606195.0}, {"date": "2024-05-08", "close": 1.455, "volume": 403862.0}, {"date": "2024-05-09", "close": 1.46, "volume": 359502.0}, {"date": "2024-05-10", "close": 1.46, "volume": 438734.0}, {"date": "2024-05-13", "close": 1.465, "volume": 486792.0}, {"date": "2024-05-14", "close": 1.47, "volume": 176045.0}, {"date": "2024-05-15", "close": 1.455, "volume": 322712.0}, {"date": "2024-05-16", "close": 1.465, "volume": 337855.0}, {"date": "2024-05-17", "close": 1.405, "volume": 468947.0}, {"date": "2024-05-20", "close": 1.41, "volume": 402440.0}, {"date": "2024-05-21", "close": 1.415, "volume": 300489.0}, {"date": "2024-05-22", "close": 1.43, "volume": 186628.0}, {"date": "2024-05-23", "close": 1.425, "volume": 115294.0}, {"date": "2024-05-24", "close": 1.415, "volume": 231449.0}, {"date": "2024-05-27", "close": 1.42, "volume": 90397.0}, {"date": "2024-05-28", "close": 1.405, "volume": 454538.0}, {"date": "2024-05-29", "close": 1.39, "volume": 269661.0}, {"date": "2024-05-30", "close": 1.39, "volume": 183444.0}, {"date": "2024-05-31", "close": 1.4, "volume": 150639.0}, {"date": "2024-06-03", "close": 1.385, "volume": 314642.0}, {"date": "2024-06-04", "close": 1.405, "volume": 418821.0}, {"date": "2024-06-05", "close": 1.41, "volume": 220185.0}, {"date": "2024-06-06", "close": 1.425, "volume": 438086.0}, {"date": "2024-06-07", "close": 1.43, "volume": 503137.0}, {"date": "2024-06-11", "close": 1.405, "volume": 184003.0}, {"date": "2024-06-12", "close": 1.395, "volume": 187972.0}, {"date": "2024-06-13", "close": 1.38, "volume": 256878.0}, {"date": "2024-06-14", "close": 1.395, "volume": 195236.0}, {"date": "2024-06-17", "close": 1.375, "volume": 383911.0}, {"date": "2024-06-18", "close": 1.39, "volume": 373801.0}, {"date": "2024-06-19", "close": 1.405, "volume": 180439.0}, {"date": "2024-06-20", "close": 1.39, "volume": 139116.0}, {"date": "2024-06-21", "close": 1.4, "volume": 124559.0}, {"date": "2024-06-24", "close": 1.39, "volume": 208850.0}, {"date": "2024-06-25", "close": 1.4, "volume": 319579.0}, {"date": "2024-06-26", "close": 1.395, "volume": 214628.0}, {"date": "2024-06-27", "close": 1.39, "volume": 196259.0}, {"date": "2024-06-28", "close": 1.405, "volume": 354146.0}, {"date": "2024-07-01", "close": 1.385, "volume": 244127.0}, {"date": "2024-07-02", "close": 1.405, "volume": 223252.0}, {"date": "2024-07-03", "close": 1.405, "volume": 174790.0}, {"date": "2024-07-04", "close": 1.415, "volume": 266893.0}, {"date": "2024-07-05", "close": 1.415, "volume": 123127.0}, {"date": "2024-07-08", "close": 1.41, "volume": 194966.0}, {"date": "2024-07-09", "close": 1.425, "volume": 250603.0}, {"date": "2024-07-10", "close": 1.425, "volume": 284449.0}, {"date": "2024-07-11", "close": 1.42, "volume": 269143.0}, {"date": "2024-07-12", "close": 1.415, "volume": 291203.0}, {"date": "2024-07-15", "close": 1.43, "volume": 225151.0}, {"date": "2024-07-16", "close": 1.415, "volume": 290801.0}, {"date": "2024-07-17", "close": 1.43, "volume": 302934.0}, {"date": "2024-07-18", "close": 1.415, "volume": 178848.0}, {"date": "2024-07-19", "close": 1.435, "volume": 268137.0}, {"date": "2024-07-22", "close": 1.42, "volume": 160543.0}, {"date": "2024-07-23", "close": 1.425, "volume": 340809.0}, {"date": "2024-07-24", "close": 1.425, "volume": 416520.0}, {"date": "2024-07-25", "close": 1.425, "volume": 262612.0}, {"date": "2024-07-26", "close": 1.415, "volume": 567025.0}, {"date": "2024-07-29", "close": 1.435, "volume": 247622.0}, {"date": "2024-07-30", "close": 1.435, "volume": 140460.0}, {"date": "2024-07-31", "close": 1.44, "volume": 177206.0}, {"date": "2024-08-01", "close": 1.45, "volume": 219198.0}, {"date": "2024-08-02", "close": 1.43, "volume": 658355.0}, {"date": "2024-08-05", "close": 1.4, "volume": 608885.0}, {"date": "2024-08-06", "close": 1.4, "volume": 554710.0}, {"date": "2024-08-07", "close": 1.43, "volume": 355862.0}, {"date": "2024-08-08", "close": 1.41, "volume": 177819.0}, {"date": "2024-08-09", "close": 1.4, "volume": 346147.0}, {"date": "2024-08-12", "close": 1.415, "volume": 130768.0}, {"date": "2024-08-13", "close": 1.415, "volume": 293382.0}, {"date": "2024-08-14", "close": 1.41, "volume": 365535.0}, {"date": "2024-08-15", "close": 1.425, "volume": 153202.0}, {"date": "2024-08-16", "close": 1.425, "volume": 279365.0}, {"date": "2024-08-19", "close": 1.45, "volume": 140104.0}, {"date": "2024-08-20", "close": 1.455, "volume": 223841.0}, {"date": "2024-08-21", "close": 1.455, "volume": 206425.0}, {"date": "2024-08-22", "close": 1.445, "volume": 152897.0}, {"date": "2024-08-23", "close": 1.47, "volume": 714276.0}, {"date": "2024-08-26", "close": 1.48, "volume": 230132.0}, {"date": "2024-08-27", "close": 1.5, "volume": 232833.0}, {"date": "2024-08-28", "close": 1.495, "volume": 99569.0}, {"date": "2024-08-29", "close": 1.495, "volume": 165211.0}, {"date": "2024-08-30", "close": 1.495, "volume": 201383.0}, {"date": "2024-09-02", "close": 1.5, "volume": 119822.0}, {"date": "2024-09-03", "close": 1.5, "volume": 112908.0}, {"date": "2024-09-04", "close": 1.485, "volume": 273613.0}, {"date": "2024-09-05", "close": 1.5, "volume": 124165.0}, {"date": "2024-09-06", "close": 1.47, "volume": 194691.0}, {"date": "2024-09-09", "close": 1.485, "volume": 367839.0}, {"date": "2024-09-10", "close": 1.475, "volume": 130664.0}, {"date": "2024-09-11", "close": 1.47, "volume": 134716.0}, {"date": "2024-09-12", "close": 1.465, "volume": 197706.0}, {"date": "2024-09-13", "close": 1.48, "volume": 295762.0}, {"date": "2024-09-16", "close": 1.49, "volume": 55223.0}, {"date": "2024-09-17", "close": 1.48, "volume": 95730.0}, {"date": "2024-09-18", "close": 1.495, "volume": 175318.0}, {"date": "2024-09-19", "close": 1.48, "volume": 122612.0}, {"date": "2024-09-20", "close": 1.47, "volume": 308553.0}, {"date": "2024-09-23", "close": 1.475, "volume": 244161.0}, {"date": "2024-09-24", "close": 1.49, "volume": 124104.0}, {"date": "2024-09-25", "close": 1.5, "volume": 128563.0}, {"date": "2024-09-26", "close": 1.525, "volume": 596872.0}, {"date": "2024-09-27", "close": 1.54, "volume": 449020.0}, {"date": "2024-09-30", "close": 1.54, "volume": 183369.0}, {"date": "2024-10-01", "close": 1.545, "volume": 178335.0}, {"date": "2024-10-02", "close": 1.56, "volume": 99948.0}, {"date": "2024-10-03", "close": 1.54, "volume": 95760.0}, {"date": "2024-10-04", "close": 1.56, "volume": 207215.0}, {"date": "2024-10-07", "close": 1.575, "volume": 249678.0}, {"date": "2024-10-08", "close": 1.545, "volume": 183403.0}, {"date": "2024-10-09", "close": 1.535, "volume": 239952.0}, {"date": "2024-10-10", "close": 1.57, "volume": 106011.0}, {"date": "2024-10-11", "close": 1.565, "volume": 143424.0}, {"date": "2024-10-14", "close": 1.555, "volume": 302122.0}, {"date": "2024-10-15", "close": 1.5, "volume": 275455.0}, {"date": "2024-10-16", "close": 1.49, "volume": 155743.0}, {"date": "2024-10-17", "close": 1.495, "volume": 62315.0}, {"date": "2024-10-18", "close": 1.5, "volume": 116345.0}, {"date": "2024-10-21", "close": 1.485, "volume": 275173.0}, {"date": "2024-10-22", "close": 1.485, "volume": 165891.0}, {"date": "2024-10-23", "close": 1.485, "volume": 47513.0}, {"date": "2024-10-24", "close": 1.475, "volume": 184600.0}, {"date": "2024-10-25", "close": 1.475, "volume": 69456.0}, {"date": "2024-10-28", "close": 1.46, "volume": 137550.0}, {"date": "2024-10-29", "close": 1.485, "volume": 135167.0}, {"date": "2024-10-30", "close": 1.49, "volume": 173961.0}, {"date": "2024-10-31", "close": 1.48, "volume": 83393.0}, {"date": "2024-11-01", "close": 1.49, "volume": 50369.0}, {"date": "2024-11-04", "close": 1.47, "volume": 67373.0}, {"date": "2024-11-05", "close": 1.47, "volume": 216653.0}, {"date": "2024-11-06", "close": 1.46, "volume": 118718.0}, {"date": "2024-11-07", "close": 1.46, "volume": 243997.0}, {"date": "2024-11-08", "close": 1.445, "volume": 330043.0}, {"date": "2024-11-11", "close": 1.445, "volume": 241642.0}, {"date": "2024-11-12", "close": 1.45, "volume": 263762.0}, {"date": "2024-11-13", "close": 1.445, "volume": 345691.0}, {"date": "2024-11-14", "close": 1.44, "volume": 144937.0}, {"date": "2024-11-15", "close": 1.455, "volume": 130469.0}, {"date": "2024-11-18", "close": 1.45, "volume": 359513.0}, {"date": "2024-11-19", "close": 1.45, "volume": 91595.0}, {"date": "2024-11-20", "close": 1.44, "volume": 403591.0}, {"date": "2024-11-21", "close": 1.435, "volume": 117054.0}, {"date": "2024-11-22", "close": 1.455, "volume": 313082.0}, {"date": "2024-11-25", "close": 1.44, "volume": 203282.0}, {"date": "2024-11-26", "close": 1.44, "volume": 153379.0}, {"date": "2024-11-27", "close": 1.45, "volume": 204446.0}, {"date": "2024-11-28", "close": 1.44, "volume": 335661.0}, {"date": "2024-11-29", "close": 1.44, "volume": 127831.0}, {"date": "2024-12-02", "close": 1.44, "volume": 132975.0}, {"date": "2024-12-03", "close": 1.44, "volume": 304463.0}, {"date": "2024-12-04", "close": 1.435, "volume": 217716.0}, {"date": "2024-12-05", "close": 1.43, "volume": 428448.0}, {"date": "2024-12-06", "close": 1.44, "volume": 211785.0}, {"date": "2024-12-09", "close": 1.445, "volume": 171787.0}, {"date": "2024-12-10", "close": 1.435, "volume": 193813.0}, {"date": "2024-12-11", "close": 1.445, "volume": 154528.0}, {"date": "2024-12-12", "close": 1.475, "volume": 513283.0}, {"date": "2024-12-13", "close": 1.45, "volume": 332108.0}, {"date": "2024-12-16", "close": 1.45, "volume": 230966.0}, {"date": "2024-12-17", "close": 1.455, "volume": 94077.0}, {"date": "2024-12-18", "close": 1.46, "volume": 35349.0}, {"date": "2024-12-19", "close": 1.46, "volume": 243685.0}, {"date": "2024-12-20", "close": 1.45, "volume": 113046.0}, {"date": "2024-12-23", "close": 1.45, "volume": 183604.0}, {"date": "2024-12-24", "close": 1.47, "volume": 58078.0}, {"date": "2024-12-27", "close": 1.46, "volume": 88772.0}, {"date": "2024-12-30", "close": 1.455, "volume": 163494.0}, {"date": "2024-12-31", "close": 1.455, "volume": 84060.0}, {"date": "2025-01-02", "close": 1.475, "volume": 38632.0}, {"date": "2025-01-03", "close": 1.48, "volume": 75837.0}, {"date": "2025-01-06", "close": 1.47, "volume": 144478.0}, {"date": "2025-01-07", "close": 1.47, "volume": 78452.0}, {"date": "2025-01-08", "close": 1.485, "volume": 162323.0}, {"date": "2025-01-09", "close": 1.485, "volume": 91960.0}, {"date": "2025-01-10", "close": 1.48, "volume": 111501.0}, {"date": "2025-01-13", "close": 1.475, "volume": 143969.0}, {"date": "2025-01-14", "close": 1.505, "volume": 214529.0}, {"date": "2025-01-15", "close": 1.475, "volume": 134943.0}, {"date": "2025-01-16", "close": 1.48, "volume": 66391.0}, {"date": "2025-01-17", "close": 1.475, "volume": 302479.0}, {"date": "2025-01-20", "close": 1.505, "volume": 247906.0}, {"date": "2025-01-21", "close": 1.515, "volume": 223490.0}, {"date": "2025-01-22", "close": 1.535, "volume": 141058.0}, {"date": "2025-01-23", "close": 1.55, "volume": 79464.0}, {"date": "2025-01-24", "close": 1.55, "volume": 131425.0}, {"date": "2025-01-28", "close": 1.525, "volume": 130771.0}, {"date": "2025-01-29", "close": 1.53, "volume": 179508.0}, {"date": "2025-01-30", "close": 1.52, "volume": 137412.0}, {"date": "2025-01-31", "close": 1.525, "volume": 82578.0}, {"date": "2025-02-03", "close": 1.505, "volume": 182426.0}, {"date": "2025-02-04", "close": 1.525, "volume": 128135.0}, {"date": "2025-02-05", "close": 1.52, "volume": 122594.0}, {"date": "2025-02-06", "close": 1.52, "volume": 122862.0}, {"date": "2025-02-07", "close": 1.52, "volume": 113290.0}, {"date": "2025-02-10", "close": 1.515, "volume": 40506.0}, {"date": "2025-02-11", "close": 1.515, "volume": 147044.0}, {"date": "2025-02-12", "close": 1.52, "volume": 111951.0}, {"date": "2025-02-13", "close": 1.53, "volume": 199057.0}, {"date": "2025-02-14", "close": 1.55, "volume": 139390.0}, {"date": "2025-02-17", "close": 1.535, "volume": 241533.0}, {"date": "2025-02-18", "close": 1.545, "volume": 146595.0}, {"date": "2025-02-19", "close": 1.555, "volume": 119093.0}, {"date": "2025-02-20", "close": 1.57, "volume": 420567.0}, {"date": "2025-02-21", "close": 1.575, "volume": 204107.0}, {"date": "2025-02-24", "close": 1.53, "volume": 384755.0}, {"date": "2025-02-25", "close": 1.535, "volume": 153733.0}, {"date": "2025-02-26", "close": 1.545, "volume": 108422.0}, {"date": "2025-02-27", "close": 1.56, "volume": 135694.0}, {"date": "2025-02-28", "close": 1.525, "volume": 58072.0}, {"date": "2025-03-03", "close": 1.53, "volume": 214564.0}, {"date": "2025-03-04", "close": 1.5, "volume": 263530.0}, {"date": "2025-03-05", "close": 1.515, "volume": 431911.0}, {"date": "2025-03-06", "close": 1.47, "volume": 143349.0}, {"date": "2025-03-07", "close": 1.49, "volume": 209284.0}, {"date": "2025-03-10", "close": 1.53, "volume": 234616.0}, {"date": "2025-03-11", "close": 1.505, "volume": 153248.0}, {"date": "2025-03-12", "close": 1.47, "volume": 257571.0}, {"date": "2025-03-13", "close": 1.44, "volume": 472193.0}, {"date": "2025-03-14", "close": 1.44, "volume": 385619.0}, {"date": "2025-03-17", "close": 1.47, "volume": 301795.0}, {"date": "2025-03-18", "close": 1.47, "volume": 184913.0}, {"date": "2025-03-19", "close": 1.455, "volume": 123451.0}, {"date": "2025-03-20", "close": 1.465, "volume": 131438.0}, {"date": "2025-03-21", "close": 1.485, "volume": 265716.0}, {"date": "2025-03-24", "close": 1.5, "volume": 120455.0}, {"date": "2025-03-25", "close": 1.5, "volume": 185829.0}, {"date": "2025-03-26", "close": 1.49, "volume": 88273.0}, {"date": "2025-03-27", "close": 1.47, "volume": 538548.0}, {"date": "2025-03-28", "close": 1.485, "volume": 72810.0}, {"date": "2025-03-31", "close": 1.485, "volume": 150214.0}, {"date": "2025-04-01", "close": 1.47, "volume": 136006.0}, {"date": "2025-04-02", "close": 1.475, "volume": 86742.0}, {"date": "2025-04-03", "close": 1.485, "volume": 110414.0}, {"date": "2025-04-04", "close": 1.48, "volume": 254599.0}, {"date": "2025-04-07", "close": 1.43, "volume": 516664.0}, {"date": "2025-04-08", "close": 1.435, "volume": 390233.0}, {"date": "2025-04-09", "close": 1.42, "volume": 461971.0}, {"date": "2025-04-10", "close": 1.46, "volume": 383685.0}, {"date": "2025-04-11", "close": 1.46, "volume": 413320.0}, {"date": "2025-04-14", "close": 1.41, "volume": 290542.0}, {"date": "2025-04-15", "close": 1.425, "volume": 92393.0}, {"date": "2025-04-16", "close": 1.415, "volume": 214224.0}, {"date": "2025-04-17", "close": 1.405, "volume": 141478.0}, {"date": "2025-04-22", "close": 1.4, "volume": 110520.0}, {"date": "2025-04-23", "close": 1.4, "volume": 268299.0}, {"date": "2025-04-24", "close": 1.41, "volume": 445069.0}, {"date": "2025-04-28", "close": 1.42, "volume": 120615.0}, {"date": "2025-04-29", "close": 1.435, "volume": 287805.0}, {"date": "2025-04-30", "close": 1.43, "volume": 89683.0}, {"date": "2025-05-01", "close": 1.445, "volume": 86688.0}, {"date": "2025-05-02", "close": 1.43, "volume": 54031.0}, {"date": "2025-05-05", "close": 1.43, "volume": 106130.0}, {"date": "2025-05-06", "close": 1.45, "volume": 133255.0}, {"date": "2025-05-07", "close": 1.46, "volume": 78083.0}, {"date": "2025-05-08", "close": 1.465, "volume": 155860.0}, {"date": "2025-05-09", "close": 1.475, "volume": 53246.0}, {"date": "2025-05-12", "close": 1.455, "volume": 143778.0}, {"date": "2025-05-13", "close": 1.45, "volume": 257720.0}, {"date": "2025-05-14", "close": 1.46, "volume": 252878.0}, {"date": "2025-05-15", "close": 1.46, "volume": 142572.0}, {"date": "2025-05-16", "close": 1.465, "volume": 130219.0}, {"date": "2025-05-19", "close": 1.45, "volume": 142732.0}, {"date": "2025-05-20", "close": 1.455, "volume": 87356.0}, {"date": "2025-05-21", "close": 1.46, "volume": 178159.0}, {"date": "2025-05-22", "close": 1.45, "volume": 170097.0}, {"date": "2025-05-23", "close": 1.475, "volume": 258504.0}, {"date": "2025-05-26", "close": 1.455, "volume": 213804.0}, {"date": "2025-05-27", "close": 1.45, "volume": 275341.0}, {"date": "2025-05-28", "close": 1.45, "volume": 252299.0}, {"date": "2025-05-29", "close": 1.45, "volume": 213654.0}, {"date": "2025-05-30", "close": 1.45, "volume": 116669.0}, {"date": "2025-06-02", "close": 1.455, "volume": 114497.0}, {"date": "2025-06-03", "close": 1.45, "volume": 133356.0}, {"date": "2025-06-04", "close": 1.45, "volume": 157366.0}, {"date": "2025-06-05", "close": 1.45, "volume": 141432.0}, {"date": "2025-06-06", "close": 1.455, "volume": 49202.0}, {"date": "2025-06-10", "close": 1.46, "volume": 233082.0}, {"date": "2025-06-11", "close": 1.46, "volume": 216095.0}, {"date": "2025-06-12", "close": 1.455, "volume": 66712.0}, {"date": "2025-06-13", "close": 1.455, "volume": 142782.0}, {"date": "2025-06-16", "close": 1.45, "volume": 253347.0}, {"date": "2025-06-17", "close": 1.45, "volume": 148279.0}, {"date": "2025-06-18", "close": 1.45, "volume": 147618.0}, {"date": "2025-06-19", "close": 1.45, "volume": 206261.0}, {"date": "2025-06-20", "close": 1.45, "volume": 91936.0}, {"date": "2025-06-23", "close": 1.445, "volume": 144402.0}, {"date": "2025-06-24", "close": 1.45, "volume": 149447.0}, {"date": "2025-06-25", "close": 1.445, "volume": 355728.0}, {"date": "2025-06-26", "close": 1.445, "volume": 485420.0}, {"date": "2025-06-27", "close": 1.44, "volume": 320901.0}, {"date": "2025-06-30", "close": 1.45, "volume": 104908.0}, {"date": "2025-07-01", "close": 1.455, "volume": 234173.0}, {"date": "2025-07-02", "close": 1.46, "volume": 179706.0}, {"date": "2025-07-03", "close": 1.465, "volume": 250701.0}, {"date": "2025-07-04", "close": 1.475, "volume": 246318.0}, {"date": "2025-07-07", "close": 1.475, "volume": 116119.0}, {"date": "2025-07-08", "close": 1.5, "volume": 189209.0}, {"date": "2025-07-09", "close": 1.475, "volume": 383680.0}, {"date": "2025-07-10", "close": 1.5, "volume": 264486.0}, {"date": "2025-07-11", "close": 1.5, "volume": 390782.0}, {"date": "2025-07-14", "close": 1.5, "volume": 124952.0}, {"date": "2025-07-15", "close": 1.515, "volume": 134245.0}, {"date": "2025-07-16", "close": 1.49, "volume": 213979.0}, {"date": "2025-07-17", "close": 1.515, "volume": 150428.0}, {"date": "2025-07-18", "close": 1.51, "volume": 165665.0}, {"date": "2025-07-21", "close": 1.515, "volume": 349559.0}, {"date": "2025-07-22", "close": 1.505, "volume": 137456.0}, {"date": "2025-07-23", "close": 1.515, "volume": 131094.0}, {"date": "2025-07-24", "close": 1.52, "volume": 89293.0}, {"date": "2025-07-25", "close": 1.51, "volume": 174282.0}, {"date": "2025-07-28", "close": 1.525, "volume": 251187.0}, {"date": "2025-07-29", "close": 1.54, "volume": 67531.0}, {"date": "2025-07-30", "close": 1.54, "volume": 113941.0}, {"date": "2025-07-31", "close": 1.53, "volume": 240733.0}, {"date": "2025-08-01", "close": 1.54, "volume": 174526.0}, {"date": "2025-08-04", "close": 1.535, "volume": 236712.0}, {"date": "2025-08-05", "close": 1.54, "volume": 92241.0}, {"date": "2025-08-06", "close": 1.55, "volume": 92997.0}, {"date": "2025-08-07", "close": 1.57, "volume": 80690.0}, {"date": "2025-08-08", "close": 1.58, "volume": 215080.0}, {"date": "2025-08-11", "close": 1.56, "volume": 298287.0}, {"date": "2025-08-12", "close": 1.585, "volume": 169839.0}, {"date": "2025-08-13", "close": 1.57, "volume": 158886.0}, {"date": "2025-08-14", "close": 1.565, "volume": 49383.0}, {"date": "2025-08-15", "close": 1.6, "volume": 291009.0}, {"date": "2025-08-18", "close": 1.58, "volume": 131707.0}, {"date": "2025-08-19", "close": 1.58, "volume": 111598.0}, {"date": "2025-08-20", "close": 1.58, "volume": 156602.0}, {"date": "2025-08-21", "close": 1.58, "volume": 202318.0}, {"date": "2025-08-22", "close": 1.595, "volume": 52398.0}, {"date": "2025-08-25", "close": 1.63, "volume": 225203.0}, {"date": "2025-08-26", "close": 1.65, "volume": 124045.0}, {"date": "2025-08-27", "close": 1.655, "volume": 182033.0}, {"date": "2025-08-28", "close": 1.66, "volume": 80393.0}, {"date": "2025-08-29", "close": 1.655, "volume": 116538.0}, {"date": "2025-09-01", "close": 1.63, "volume": 205229.0}, {"date": "2025-09-02", "close": 1.655, "volume": 67227.0}, {"date": "2025-09-03", "close": 1.65, "volume": 152424.0}, {"date": "2025-09-04", "close": 1.635, "volume": 105785.0}, {"date": "2025-09-05", "close": 1.63, "volume": 125579.0}, {"date": "2025-09-08", "close": 1.615, "volume": 169381.0}, {"date": "2025-09-09", "close": 1.645, "volume": 95424.0}, {"date": "2025-09-10", "close": 1.64, "volume": 57787.0}, {"date": "2025-09-11", "close": 1.635, "volume": 85215.0}, {"date": "2025-09-12", "close": 1.66, "volume": 96083.0}, {"date": "2025-09-15", "close": 1.665, "volume": 128923.0}, {"date": "2025-09-16", "close": 1.665, "volume": 379344.0}, {"date": "2025-09-17", "close": 1.665, "volume": 158539.0}, {"date": "2025-09-18", "close": 1.67, "volume": 129113.0}, {"date": "2025-09-19", "close": 1.67, "volume": 276863.0}, {"date": "2025-09-22", "close": 1.69, "volume": 179761.0}, {"date": "2025-09-23", "close": 1.72, "volume": 230563.0}, {"date": "2025-09-24", "close": 1.695, "volume": 161979.0}, {"date": "2025-09-25", "close": 1.695, "volume": 114870.0}, {"date": "2025-09-26", "close": 1.71, "volume": 199521.0}, {"date": "2025-09-29", "close": 1.69, "volume": 167326.0}, {"date": "2025-09-30", "close": 1.72, "volume": 92761.0}, {"date": "2025-10-01", "close": 1.735, "volume": 291130.0}, {"date": "2025-10-02", "close": 1.76, "volume": 209397.0}, {"date": "2025-10-03", "close": 1.785, "volume": 294509.0}, {"date": "2025-10-06", "close": 1.82, "volume": 241664.0}, {"date": "2025-10-07", "close": 1.805, "volume": 359663.0}, {"date": "2025-10-08", "close": 1.785, "volume": 307381.0}, {"date": "2025-10-09", "close": 1.79, "volume": 148272.0}, {"date": "2025-10-10", "close": 1.8, "volume": 273405.0}, {"date": "2025-10-13", "close": 1.8, "volume": 271017.0}, {"date": "2025-10-14", "close": 1.79, "volume": 259266.0}, {"date": "2025-10-15", "close": 1.75, "volume": 382148.0}, {"date": "2025-10-16", "close": 1.665, "volume": 589301.0}, {"date": "2025-10-17", "close": 1.68, "volume": 111821.0}, {"date": "2025-10-20", "close": 1.66, "volume": 217845.0}, {"date": "2025-10-21", "close": 1.66, "volume": 268652.0}, {"date": "2025-10-22", "close": 1.66, "volume": 188539.0}, {"date": "2025-10-23", "close": 1.66, "volume": 174674.0}, {"date": "2025-10-24", "close": 1.66, "volume": 161013.0}, {"date": "2025-10-27", "close": 1.66, "volume": 131695.0}, {"date": "2025-10-28", "close": 1.645, "volume": 95404.0}, {"date": "2025-10-29", "close": 1.65, "volume": 241980.0}, {"date": "2025-10-30", "close": 1.65, "volume": 193414.0}, {"date": "2025-10-31", "close": 1.64, "volume": 220002.0}, {"date": "2025-11-03", "close": 1.62, "volume": 169223.0}, {"date": "2025-11-04", "close": 1.615, "volume": 78784.0}, {"date": "2025-11-05", "close": 1.615, "volume": 122311.0}, {"date": "2025-11-06", "close": 1.645, "volume": 226161.0}, {"date": "2025-11-07", "close": 1.62, "volume": 97985.0}, {"date": "2025-11-10", "close": 1.64, "volume": 236802.0}, {"date": "2025-11-11", "close": 1.65, "volume": 136118.0}, {"date": "2025-11-12", "close": 1.635, "volume": 64947.0}, {"date": "2025-11-13", "close": 1.63, "volume": 134924.0}, {"date": "2025-11-14", "close": 1.605, "volume": 152026.0}, {"date": "2025-11-17", "close": 1.61, "volume": 130371.0}, {"date": "2025-11-18", "close": 1.58, "volume": 337414.0}, {"date": "2025-11-19", "close": 1.6, "volume": 235997.0}, {"date": "2025-11-20", "close": 1.61, "volume": 167370.0}, {"date": "2025-11-21", "close": 1.615, "volume": 76056.0}, {"date": "2025-11-24", "close": 1.655, "volume": 138818.0}, {"date": "2025-11-25", "close": 1.63, "volume": 87958.0}, {"date": "2025-11-26", "close": 1.645, "volume": 175265.0}, {"date": "2025-11-27", "close": 1.63, "volume": 213377.0}, {"date": "2025-11-28", "close": 1.62, "volume": 114274.0}, {"date": "2025-12-01", "close": 1.605, "volume": 219456.0}, {"date": "2025-12-02", "close": 1.605, "volume": 237487.0}, {"date": "2025-12-03", "close": 1.61, "volume": 144465.0}, {"date": "2025-12-04", "close": 1.61, "volume": 97323.0}, {"date": "2025-12-05", "close": 1.61, "volume": 137504.0}, {"date": "2025-12-08", "close": 1.605, "volume": 138167.0}, {"date": "2025-12-09", "close": 1.6, "volume": 221876.0}, {"date": "2025-12-10", "close": 1.6, "volume": 152640.0}, {"date": "2025-12-11", "close": 1.605, "volume": 177476.0}, {"date": "2025-12-12", "close": 1.585, "volume": 423531.0}, {"date": "2025-12-15", "close": 1.6, "volume": 174833.0}, {"date": "2025-12-16", "close": 1.6, "volume": 48774.0}, {"date": "2025-12-17", "close": 1.59, "volume": 400986.0}, {"date": "2025-12-18", "close": 1.58, "volume": 98189.0}, {"date": "2025-12-19", "close": 1.6, "volume": 74199.0}, {"date": "2025-12-22", "close": 1.61, "volume": 87704.0}, {"date": "2025-12-23", "close": 1.605, "volume": 144619.0}, {"date": "2025-12-24", "close": 1.61, "volume": 89847.0}, {"date": "2025-12-29", "close": 1.61, "volume": 105675.0}, {"date": "2025-12-30", "close": 1.6, "volume": 108861.0}, {"date": "2025-12-31", "close": 1.61, "volume": 24543.0}, {"date": "2026-01-02", "close": 1.615, "volume": 143471.0}, {"date": "2026-01-05", "close": 1.62, "volume": 132088.0}, {"date": "2026-01-06", "close": 1.65, "volume": 200231.0}, {"date": "2026-01-07", "close": 1.65, "volume": 41164.0}, {"date": "2026-01-08", "close": 1.67, "volume": 126174.0}, {"date": "2026-01-09", "close": 1.655, "volume": 161600.0}, {"date": "2026-01-12", "close": 1.65, "volume": 374694.0}, {"date": "2026-01-13", "close": 1.65, "volume": 191851.0}, {"date": "2026-01-14", "close": 1.66, "volume": 34500.0}, {"date": "2026-01-15", "close": 1.68, "volume": 155224.0}, {"date": "2026-01-16", "close": 1.71, "volume": 118317.0}, {"date": "2026-01-19", "close": 1.695, "volume": 104959.0}, {"date": "2026-01-20", "close": 1.685, "volume": 103188.0}, {"date": "2026-01-21", "close": 1.67, "volume": 186331.0}, {"date": "2026-01-22", "close": 1.665, "volume": 83324.0}, {"date": "2026-01-23", "close": 1.67, "volume": 308632.0}, {"date": "2026-01-27", "close": 1.66, "volume": 172481.0}, {"date": "2026-01-28", "close": 1.68, "volume": 108390.0}, {"date": "2026-01-29", "close": 1.675, "volume": 348371.0}, {"date": "2026-01-30", "close": 1.7, "volume": 265387.0}, {"date": "2026-02-02", "close": 1.66, "volume": 269913.0}, {"date": "2026-02-03", "close": 1.67, "volume": 211238.0}, {"date": "2026-02-04", "close": 1.655, "volume": 146855.0}, {"date": "2026-02-05", "close": 1.65, "volume": 153240.0}, {"date": "2026-02-06", "close": 1.63, "volume": 296574.0}, {"date": "2026-02-09", "close": 1.645, "volume": 276528.0}, {"date": "2026-02-10", "close": 1.645, "volume": 103657.0}, {"date": "2026-02-11", "close": 1.64, "volume": 155013.0}, {"date": "2026-02-12", "close": 1.68, "volume": 159557.0}, {"date": "2026-02-13", "close": 1.66, "volume": 87515.0}, {"date": "2026-02-16", "close": 1.65, "volume": 279670.0}, {"date": "2026-02-17", "close": 1.64, "volume": 386849.0}, {"date": "2026-02-18", "close": 1.61, "volume": 244504.0}, {"date": "2026-02-19", "close": 1.635, "volume": 302163.0}, {"date": "2026-02-20", "close": 1.625, "volume": 110565.0}, {"date": "2026-02-23", "close": 1.62, "volume": 145165.0}, {"date": "2026-02-24", "close": 1.605, "volume": 180722.0}, {"date": "2026-02-25", "close": 1.605, "volume": 228635.0}, {"date": "2026-02-26", "close": 1.595, "volume": 224741.0}, {"date": "2026-02-27", "close": 1.63, "volume": 369870.0}, {"date": "2026-03-02", "close": 1.62, "volume": 95228.0}, {"date": "2026-03-03", "close": 1.59, "volume": 96537.0}, {"date": "2026-03-04", "close": 1.53, "volume": 363570.0}, {"date": "2026-03-05", "close": 1.53, "volume": 345220.0}, {"date": "2026-03-06", "close": 1.545, "volume": 370452.0}, {"date": "2026-03-09", "close": 1.54, "volume": 271071.0}, {"date": "2026-03-10", "close": 1.53, "volume": 418535.0}, {"date": "2026-03-11", "close": 1.54, "volume": 103024.0}, {"date": "2026-03-12", "close": 1.53, "volume": 274931.0}, {"date": "2026-03-13", "close": 1.52, "volume": 358089.0}, {"date": "2026-03-16", "close": 1.52, "volume": 256845.0}, {"date": "2026-03-17", "close": 1.525, "volume": 83954.0}, {"date": "2026-03-18", "close": 1.545, "volume": 124148.0}, {"date": "2026-03-19", "close": 1.515, "volume": 208488.0}, {"date": "2026-03-20", "close": 1.515, "volume": 146310.0}, {"date": "2026-03-23", "close": 1.48, "volume": 523407.0}, {"date": "2026-03-24", "close": 1.49, "volume": 304029.0}, {"date": "2026-03-25", "close": 1.51, "volume": 115381.0}, {"date": "2026-03-26", "close": 1.515, "volume": 113772.0}, {"date": "2026-03-27", "close": 1.5, "volume": 496080.0}, {"date": "2026-03-30", "close": 1.5, "volume": 146704.0}, {"date": "2026-03-31", "close": 1.5, "volume": 284431.0}, {"date": "2026-04-01", "close": 1.515, "volume": 182375.0}, {"date": "2026-04-02", "close": 1.53, "volume": 287686.0}, {"date": "2026-04-07", "close": 1.54, "volume": 244895.0}, {"date": "2026-04-08", "close": 1.63, "volume": 269975.0}, {"date": "2026-04-09", "close": 1.65, "volume": 351195.0}, {"date": "2026-04-10", "close": 1.6, "volume": 219897.0}, {"date": "2026-04-13", "close": 1.57, "volume": 87893.0}, {"date": "2026-04-14", "close": 1.605, "volume": 88812.0}, {"date": "2026-04-15", "close": 1.595, "volume": 231255.0}, {"date": "2026-04-16", "close": 1.575, "volume": 180732.0}, {"date": "2026-04-17", "close": 1.565, "volume": 128857.0}, {"date": "2026-04-20", "close": 1.56, "volume": 207301.0}, {"date": "2026-04-21", "close": 1.555, "volume": 254130.0}, {"date": "2026-04-22", "close": 1.555, "volume": 101890.0}, {"date": "2026-04-23", "close": 1.555, "volume": 122416.0}, {"date": "2026-04-24", "close": 1.545, "volume": 502825.0}, {"date": "2026-04-27", "close": 1.565, "volume": 437630.0}, {"date": "2026-04-28", "close": 1.565, "volume": 271984.0}, {"date": "2026-04-29", "close": 1.57, "volume": 60133.0}, {"date": "2026-04-30", "close": 1.55, "volume": 222732.0}, {"date": "2026-05-01", "close": 1.555, "volume": 75252.0}, {"date": "2026-05-04", "close": 1.58, "volume": 376977.0}, {"date": "2026-05-05", "close": 1.58, "volume": 129872.0}, {"date": "2026-05-06", "close": 1.57, "volume": 159686.0}, {"date": "2026-05-07", "close": 1.6, "volume": 294705.0}, {"date": "2026-05-08", "close": 1.59, "volume": 305983.0}, {"date": "2026-05-11", "close": 1.58, "volume": 243373.0}, {"date": "2026-05-12", "close": 1.61, "volume": 178636.0}, {"date": "2026-05-13", "close": 1.6, "volume": 292942.0}, {"date": "2026-05-14", "close": 1.58, "volume": 367672.0}, {"date": "2026-05-15", "close": 1.51, "volume": 360594.0}, {"date": "2026-05-18", "close": 1.48, "volume": 256786.0}, {"date": "2026-05-19", "close": 1.475, "volume": 221296.0}, {"date": "2026-05-20", "close": 1.46, "volume": 239126.0}, {"date": "2026-05-21", "close": 1.475, "volume": 128914.0}, {"date": "2026-05-22", "close": 1.46, "volume": 174615.0}, {"date": "2026-05-25", "close": 1.45, "volume": 510351.0}, {"date": "2026-05-26", "close": 1.41, "volume": 474034.0}, {"date": "2026-05-27", "close": 1.415, "volume": 682669.0}, {"date": "2026-05-28", "close": 1.42, "volume": 231104.0}, {"date": "2026-05-29", "close": 1.41, "volume": 417220.0}, {"date": "2026-06-01", "close": 1.415, "volume": 264750.0}, {"date": "2026-06-02", "close": 1.4, "volume": 356946.0}, {"date": "2026-06-03", "close": 1.41, "volume": 163321.0}, {"date": "2026-06-04", "close": 1.415, "volume": 204007.0}, {"date": "2026-06-05", "close": 1.39, "volume": 219583.0}, {"date": "2026-06-09", "close": 1.385, "volume": 381598.0}, {"date": "2026-06-10", "close": 1.37, "volume": 312377.0}, {"date": "2026-06-11", "close": 1.37, "volume": 227826.0}, {"date": "2026-06-12", "close": 1.38, "volume": 264886.0}, {"date": "2026-06-15", "close": 1.43, "volume": 410618.0}, {"date": "2026-06-16", "close": 1.44, "volume": 179234.0}, {"date": "2026-06-17", "close": 1.43, "volume": 122663.0}, {"date": "2026-06-18", "close": 1.4, "volume": 298276.0}, {"date": "2026-06-19", "close": 1.385, "volume": 446048.0}, {"date": "2026-06-22", "close": 1.425, "volume": 381644.0}, {"date": "2026-06-23", "close": 1.435, "volume": 174111.0}, {"date": "2026-06-24", "close": 1.425, "volume": 364973.0}, {"date": "2026-06-25", "close": 1.425, "volume": 187523.0}, {"date": "2026-06-26", "close": 1.425, "volume": 121711.0}, {"date": "2026-06-29", "close": 1.4, "volume": 176594.0}, {"date": "2026-06-30", "close": 1.435, "volume": 258594.0}, {"date": "2026-07-01", "close": 1.46, "volume": 102300.0}, {"date": "2026-07-02", "close": 1.485, "volume": 154722.0}, {"date": "2026-07-03", "close": 1.5, "volume": 338105.0}, {"date": "2026-07-06", "close": 1.49, "volume": 128299.0}, {"date": "2026-07-07", "close": 1.48, "volume": 101939.0}, {"date": "2026-07-08", "close": 1.465, "volume": 81655.0}, {"date": "2026-07-09", "close": 1.47, "volume": 108102.0}, {"date": "2026-07-10", "close": 1.46, "volume": 94409.0}, {"date": "2026-07-13", "close": 1.46, "volume": 152703.0}, {"date": "2026-07-14", "close": 1.46, "volume": 140314.0}, {"date": "2026-07-15", "close": 1.495, "volume": 351470.0}, {"date": "2026-07-16", "close": 1.48, "volume": 390980.0}, {"date": "2026-07-17", "close": 1.47, "volume": 54490.0}, {"date": "2026-07-20", "close": 1.47, "volume": 162061.0}, {"date": "2026-07-21", "close": 1.49, "volume": 350364.0}, {"date": "2026-07-22", "close": 1.47, "volume": 152646.0}, {"date": "2026-07-23", "close": 1.47, "volume": 89168.0}, {"date": "2026-07-24", "close": 1.45, "volume": 276788.0}, {"date": "2026-07-27", "close": 1.44, "volume": 282720.0}, {"date": "2026-07-28", "close": 1.42, "volume": 405431.0}, {"date": "2026-07-29", "close": 1.44, "volume": 384770.0}, {"date": "2026-07-30", "close": 1.445, "volume": 241324.0}, {"date": "2026-07-31", "close": 1.465, "volume": 263838.0}, {"date": "2026-08-03", "close": 1.465, "volume": 117635.0}, {"date": "2026-08-04", "close": 1.48, "volume": 124531.0}, {"date": "2026-08-05", "close": 1.48, "volume": 393552.0}, {"date": "2026-08-06", "close": 1.495, "volume": 355229.0}, {"date": "2026-08-07", "close": 1.515, "volume": 342293.0}], "refreshing": true}