{"ticker": "LOT", "overview": {"name": "Lotus Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LOT", "has_prices": true, "as_of": "2026-09-18", "last": 0.23, "prev_close": 0.22, "change": 0.010000000000000009, "change_pct": 0.0454545454545455, "session_volume": 39154433.0, "vwap_5": 0.22726996255476564, "vwap_20": 0.24598679490871322, "vwap_60": 0.2801328027648126, "vwap_250": 0.7312208422556424, "high_52w": 2.033435, "low_52w": 0.215, "avg_volume_20": 10356187.4, "sessions": 400, "market_cap": {"value": 120349975.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154250", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154250", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "ASX-03151954", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151954", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28305}, {"id": "ASX-03151899", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151899", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29745}, {"id": "ASXSH-03147895", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "JPMorgan Chase & Co. and its affiliates is accumulating LOT \u2014 5.59% to 6.64%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147895", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35505}, {"id": "ASX-03144272", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144272", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55665}, {"id": "ASX-03144118", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144118", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55665}, {"id": "ASX-03143622", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143622", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57105}, {"id": "ASX-03142969", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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 LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142969", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "ASXSH-03137313", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "JPMorgan Chase & Co. and its affiliates", "who_key": "JPMorgan Chase & Co. and its affiliates", "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": "JPMorgan Chase & Co. and its affiliates tops up LOT: 6.48% to 7.50%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137313", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68625}, {"id": "ASX-03138112", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138112", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77265}, {"id": "ASX-03137378", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137378", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "ASX-03133666", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "M Bowen", "who_key": "M Bowen", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M Bowen files a director's interest notice on LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133666", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "ASX-03133580", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133580", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "ASX-03133245", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133245", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "ASX-03131845", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131845", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95985}, {"id": "ASX-03130863", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130863", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "ASX-03130720", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130720", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "ASX-03130684", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130684", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "ASX-03129930", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129930", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASX-03129897", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129897", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASX-03129334", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129334", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "ASX-03129206", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129206", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "ASX-03129150", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129150", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "ASX-03128430", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128430", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106065}, {"id": "ASX-03127868", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127868", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "ASX-03127857", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "G Bittar", "who_key": "G Bittar", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "G Bittar files a director's interest notice on LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127857", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "ASX-03127855", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "M Bowen", "who_key": "M Bowen", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "M Bowen files a director's interest notice on LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127855", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "ASX-03127852", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "L Heywood", "who_key": "L Heywood", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: L Heywood changes a holding in LOT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127852", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "ASX-03127848", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources Limited", "who": "S Hay", "who_key": "S Hay", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "S Hay just moved their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127848", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "ASX-03127834", "src": "ASX", "ticker": "LOT", "cik": "", "company": "Lotus Resources Limited", "company_raw": "Lotus Resources 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": "Someone big just shifted their LOT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127834", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "SSGA FUNDS MANAGEMENT, INC", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.56, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147840-6A1349013", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.64, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147895-6A1349050", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Alok Maheshwary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.24, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138910-6A1345268", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Power to control the exercise of a right to", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.24, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137781-6A1344762", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.5, "notice_date": "2026-09-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137313-6A1344548", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.48, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133319-6A1342870", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "___ Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117478-6A1337116", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bittar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bowen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bittar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bittar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bowen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Heywood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Marshall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Heywood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hanlon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bittar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davey", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Heywood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bittar", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bowes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bowen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/lot", "needs_ocr": 0}], "directors": [{"name": "L Heywood", "first_seen": "2025-02-02", "last_seen": "2025-11-21", "status": "current", "notices": 3}, {"name": "S Hay", "first_seen": "2025-02-02", "last_seen": "2026-03-10", "status": "current", "notices": 3}, {"name": "M Bowen", "first_seen": "2024-11-21", "last_seen": "2026-03-10", "status": "current", "notices": 3}, {"name": "G Bittar", "first_seen": "2024-12-13", "last_seen": "2026-03-10", "status": "current", "notices": 5}, {"name": "Jonathan King", "first_seen": "2016-09-28", "last_seen": "2016-09-28", "status": "past", "notices": 1}, {"name": "J Fishlock", "first_seen": "2016-10-09", "last_seen": "2016-10-09", "status": "past", "notices": 1}, {"name": "J King", "first_seen": "2017-06-08", "last_seen": "2017-06-08", "status": "past", "notices": 1}, {"name": "Jie Chen", "first_seen": "2017-11-01", "last_seen": "2017-11-01", "status": "past", "notices": 1}, {"name": "Mr Tim Kestell", "first_seen": "2017-12-07", "last_seen": "2017-12-07", "status": "past", "notices": 2}, {"name": "Gang Xu", "first_seen": "2017-07-03", "last_seen": "2018-02-06", "status": "past", "notices": 6}, {"name": "David Berrie", "first_seen": "2018-02-06", "last_seen": "2018-02-14", "status": "past", "notices": 2}, {"name": "Tim Kestell", "first_seen": "2018-01-29", "last_seen": "2019-09-27", "status": "past", "notices": 3}, {"name": "Simon Andrew", "first_seen": "2020-05-20", "last_seen": "2020-05-20", "status": "past", "notices": 1}, {"name": "K Bowes", "first_seen": "2024-01-08", "last_seen": "2024-12-13", "status": "past", "notices": 7}, {"name": "G Davey", "first_seen": "2023-08-24", "last_seen": "2025-03-31", "status": "past", "notices": 5}, {"name": "M Hanlon", "first_seen": "2023-12-10", "last_seen": "2025-05-01", "status": "past", "notices": 2}, {"name": "D Marshall", "first_seen": "2025-06-05", "last_seen": "2025-06-05", "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": "2026-11-01", "form": "Progress Report", "title": "Inaugural Uranium Concentrate Shipment Departs Kayelekera", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156828-6A1353169"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cash Flow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154869-6A1352224"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Kayelekera Set for First Export", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152890-6A1351265"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151112-6A1350413"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150191-6A1350018"}], "performance": {"ticker": "LOT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-02-18", "close": 35.45748336, "volume": 386.0}, {"date": "2009-02-23", "close": 33.98008822, "volume": 68.0}, {"date": "2009-02-27", "close": 34.71878579, "volume": 68.0}, {"date": "2009-03-02", "close": 29.5479028, "volume": 68.0}, {"date": "2009-03-04", "close": 32.50269308, "volume": 92.0}, {"date": "2009-03-05", "close": 35.45748336, "volume": 48.0}, {"date": "2009-03-17", "close": 33.98008822, "volume": 54.0}, {"date": "2009-03-18", "close": 34.71878579, "volume": 41.0}, {"date": "2009-03-25", "close": 31.02529794, "volume": 60.0}, {"date": "2009-03-27", "close": 32.50269308, "volume": 34.0}, {"date": "2009-03-30", "close": 34.71878579, "volume": 15.0}, {"date": "2009-04-02", "close": 34.71878579, "volume": 47.0}, {"date": "2009-04-08", "close": 34.71878579, "volume": 16.0}, {"date": "2009-04-22", "close": 32.50269308, "volume": 68.0}, {"date": "2009-05-01", "close": 33.98008822, "volume": 20.0}, {"date": "2009-05-05", "close": 32.50269308, "volume": 68.0}, {"date": "2009-05-06", "close": 34.71878579, "volume": 391.0}, {"date": "2009-05-11", "close": 32.50269308, "volume": 72.0}, {"date": "2009-05-13", "close": 32.50269308, "volume": 14.0}, {"date": "2009-05-18", "close": 33.24139065, "volume": 60.0}, {"date": "2009-07-21", "close": 26.59311252, "volume": 96.0}, {"date": "2009-07-24", "close": 30.28660037, "volume": 34.0}, {"date": "2009-08-13", "close": 28.80920523, "volume": 51.0}, {"date": "2009-08-26", "close": 28.80920523, "volume": 17.0}, {"date": "2009-09-01", "close": 22.1609271, "volume": 28.0}, {"date": "2009-09-03", "close": 25.11571738, "volume": 68.0}, {"date": "2009-09-07", "close": 25.11571738, "volume": 68.0}, {"date": "2009-09-10", "close": 28.07050766, "volume": 18.0}, {"date": "2009-09-11", "close": 23.63832224, "volume": 68.0}, {"date": "2009-09-14", "close": 23.63832224, "volume": 190.0}, {"date": "2009-09-15", "close": 23.63832224, "volume": 13.0}, {"date": "2009-09-18", "close": 28.07050766, "volume": 102.0}, {"date": "2009-09-25", "close": 23.63832224, "volume": 135.0}, {"date": "2009-10-26", "close": 22.1609271, "volume": 154.0}, {"date": "2009-10-27", "close": 22.1609271, "volume": 32.0}, {"date": "2009-11-02", "close": 22.1609271, "volume": 68.0}, {"date": "2009-11-05", "close": 31.02529794, "volume": 68.0}, {"date": "2009-11-19", "close": 29.5479028, "volume": 406.0}, {"date": "2009-11-20", "close": 29.5479028, "volume": 24.0}, {"date": "2009-11-26", "close": 31.02529794, "volume": 135.0}, {"date": "2009-11-27", "close": 31.02529794, "volume": 135.0}, {"date": "2009-11-30", "close": 31.02529794, "volume": 68.0}, {"date": "2009-12-04", "close": 38.41227364, "volume": 250.0}, {"date": "2009-12-07", "close": 45.79924934, "volume": 866.0}, {"date": "2009-12-14", "close": 45.79924934, "volume": 11.0}, {"date": "2009-12-15", "close": 44.3218542, "volume": 11.0}, {"date": "2009-12-16", "close": 39.88966878, "volume": 68.0}, {"date": "2010-01-07", "close": 38.41227364, "volume": 149.0}, {"date": "2010-03-22", "close": 36.9348785, "volume": 88.0}, {"date": "2010-04-06", "close": 36.9348785, "volume": 68.0}, {"date": "2010-05-31", "close": 41.36706392, "volume": 13.0}, {"date": "2010-06-01", "close": 44.3218542, "volume": 12.0}, {"date": "2010-06-03", "close": 44.3218542, "volume": 219.0}, {"date": "2010-06-04", "close": 45.79924934, "volume": 13.0}, {"date": "2010-07-08", "close": 52.44752747, "volume": 11.0}, {"date": "2010-07-09", "close": 50.97013233, "volume": 14.0}, {"date": "2010-10-11", "close": 44.3218542, "volume": 168.0}, {"date": "2010-10-15", "close": 31.02529794, "volume": 169.0}, {"date": "2010-10-20", "close": 29.5479028, "volume": 406.0}, {"date": "2010-10-21", "close": 33.98008822, "volume": 338.0}, {"date": "2010-10-22", "close": 30.28660037, "volume": 55.0}, {"date": "2010-10-26", "close": 31.02529794, "volume": 160.0}, {"date": "2010-10-28", "close": 33.98008822, "volume": 203.0}, {"date": "2010-11-01", "close": 31.76399551, "volume": 68.0}, {"date": "2010-11-11", "close": 31.02529794, "volume": 338.0}, {"date": "2010-11-12", "close": 31.02529794, "volume": 43.0}, {"date": "2010-11-24", "close": 33.98008822, "volume": 575.0}, {"date": "2010-11-25", "close": 36.9348785, "volume": 118.0}, {"date": "2010-12-06", "close": 31.02529794, "volume": 355.0}, {"date": "2010-12-15", "close": 32.50269308, "volume": 68.0}, {"date": "2010-12-29", "close": 33.98008822, "volume": 135.0}, {"date": "2011-01-05", "close": 34.71878579, "volume": 298.0}, {"date": "2011-01-06", "close": 34.71878579, "volume": 15.0}, {"date": "2011-01-11", "close": 35.45748336, "volume": 812.0}, {"date": "2011-01-12", "close": 34.71878579, "volume": 149.0}, {"date": "2011-01-14", "close": 32.50269308, "volume": 68.0}, {"date": "2011-01-17", "close": 30.28660037, "volume": 27.0}, {"date": "2011-01-18", "close": 29.5479028, "volume": 711.0}, {"date": "2011-01-19", "close": 33.98008822, "volume": 948.0}, {"date": "2011-01-20", "close": 32.50269308, "volume": 778.0}, {"date": "2011-01-21", "close": 32.50269308, "volume": 129.0}, {"date": "2011-01-24", "close": 25.3260502, "volume": 150.0}, {"date": "2011-01-27", "close": 26.59235271, "volume": 355.0}, {"date": "2011-01-28", "close": 25.3260502, "volume": 450.0}, {"date": "2011-02-02", "close": 25.3260502, "volume": 395.0}, {"date": "2011-02-07", "close": 25.3260502, "volume": 20.0}, {"date": "2011-02-08", "close": 29.12495773, "volume": 1069.0}, {"date": "2011-02-09", "close": 31.65756275, "volume": 194.0}, {"date": "2011-02-14", "close": 31.024411495, "volume": 24.0}, {"date": "2011-02-18", "close": 29.758108985, "volume": 39.0}, {"date": "2011-02-21", "close": 26.59235271, "volume": 24.0}, {"date": "2011-02-22", "close": 22.79344518, "volume": 869.0}, {"date": "2011-02-24", "close": 21.52714267, "volume": 395.0}, {"date": "2011-02-25", "close": 24.05974769, "volume": 39.0}, {"date": "2011-03-22", "close": 22.79344518, "volume": 36.0}, {"date": "2011-03-30", "close": 18.361386395, "volume": 391.0}, {"date": "2011-03-31", "close": 18.361386395, "volume": 3084.0}, {"date": "2011-04-07", "close": 18.361386395, "volume": 79.0}, {"date": "2011-04-11", "close": 17.095083885, "volume": 79.0}, {"date": "2011-04-14", "close": 17.095083885, "volume": 39.0}, {"date": "2011-04-15", "close": 16.46193263, "volume": 430.0}, {"date": "2011-04-27", "close": 16.46193263, "volume": 79.0}, {"date": "2011-04-28", "close": 17.095083885, "volume": 32.0}, {"date": "2011-05-02", "close": 17.095083885, "volume": 79.0}, {"date": "2011-05-03", "close": 16.46193263, "volume": 79.0}, {"date": "2011-05-04", "close": 16.46193263, "volume": 32.0}, {"date": "2011-05-05", "close": 16.46193263, "volume": 316.0}, {"date": "2011-05-06", "close": 16.46193263, "volume": 39.0}, {"date": "2011-05-23", "close": 18.361386395, "volume": 316.0}, {"date": "2011-05-24", "close": 18.361386395, "volume": 55.0}, {"date": "2011-05-31", "close": 17.095083885, "volume": 79.0}, {"date": "2011-06-07", "close": 16.46193263, "volume": 87.0}, {"date": "2011-06-20", "close": 16.46193263, "volume": 308.0}, {"date": "2011-06-21", "close": 16.46193263, "volume": 403.0}, {"date": "2011-06-27", "close": 14.562478865, "volume": 434.0}, {"date": "2011-06-28", "close": 14.562478865, "volume": 513.0}, {"date": "2011-07-06", "close": 13.92932761, "volume": 1185.0}, {"date": "2011-07-14", "close": 16.46193263, "volume": 34.0}, {"date": "2011-08-05", "close": 13.92932761, "volume": 34.0}, {"date": "2011-08-09", "close": 10.763571335, "volume": 395.0}, {"date": "2011-08-10", "close": 10.13042008, "volume": 790.0}, {"date": "2011-08-11", "close": 10.13042008, "volume": 45.0}, {"date": "2011-08-12", "close": 16.46193263, "volume": 16.0}, {"date": "2011-08-17", "close": 16.46193263, "volume": 154.0}, {"date": "2011-08-18", "close": 16.46193263, "volume": 4.0}, {"date": "2011-08-19", "close": 15.19563012, "volume": 158.0}, {"date": "2011-08-26", "close": 12.6630251, "volume": 79.0}, {"date": "2011-09-26", "close": 14.562478865, "volume": 790.0}, {"date": "2011-09-27", "close": 16.46193263, "volume": 458.0}, {"date": "2011-09-28", "close": 13.92932761, "volume": 790.0}, {"date": "2011-10-05", "close": 15.19563012, "volume": 786.0}, {"date": "2011-11-15", "close": 11.39672259, "volume": 463.0}, {"date": "2011-11-16", "close": 10.510310833, "volume": 327.0}, {"date": "2011-11-17", "close": 8.86411757, "volume": 790.0}, {"date": "2011-11-25", "close": 9.497268825, "volume": 24.0}, {"date": "2011-11-30", "close": 11.649983092, "volume": 395.0}, {"date": "2011-12-01", "close": 11.39672259, "volume": 418.0}, {"date": "2011-12-02", "close": 15.828781375, "volume": 1040.0}, {"date": "2011-12-05", "close": 15.828781375, "volume": 790.0}, {"date": "2011-12-07", "close": 16.46193263, "volume": 395.0}, {"date": "2011-12-12", "close": 15.828781375, "volume": 79.0}, {"date": "2011-12-16", "close": 14.562478865, "volume": 553.0}, {"date": "2011-12-19", "close": 13.92932761, "volume": 118.0}, {"date": "2012-01-13", "close": 13.92932761, "volume": 23.0}, {"date": "2012-01-16", "close": 11.39672259, "volume": 103.0}, {"date": "2012-01-17", "close": 11.39672259, "volume": 39.0}, {"date": "2012-01-27", "close": 13.92932761, "volume": 276.0}, {"date": "2012-01-30", "close": 14.562478865, "volume": 434.0}, {"date": "2012-02-14", "close": 14.562478865, "volume": 79.0}, {"date": "2012-02-21", "close": 12.6630251, "volume": 79.0}, {"date": "2012-03-05", "close": 14.562478865, "volume": 20.0}, {"date": "2012-03-16", "close": 18.99453765, "volume": 1027.0}, {"date": "2012-03-20", "close": 18.99453765, "volume": 237.0}, {"date": "2012-03-21", "close": 17.72823514, "volume": 118.0}, {"date": "2012-03-22", "close": 18.99453765, "volume": 1579.0}, {"date": "2012-04-02", "close": 22.160293925, "volume": 372.0}, {"date": "2012-04-03", "close": 21.52714267, "volume": 233.0}, {"date": "2012-04-05", "close": 21.52714267, "volume": 122.0}, {"date": "2012-04-11", "close": 18.99453765, "volume": 1358.0}, {"date": "2012-04-12", "close": 17.72823514, "volume": 340.0}, {"date": "2012-04-13", "close": 17.72823514, "volume": 197.0}, {"date": "2012-04-19", "close": 15.19563012, "volume": 384.0}, {"date": "2012-05-01", "close": 18.361386395, "volume": 384.0}, {"date": "2012-05-03", "close": 22.160293925, "volume": 153.0}, {"date": "2012-05-10", "close": 22.160293925, "volume": 385.0}, {"date": "2012-05-24", "close": 22.160293925, "volume": 10.0}, {"date": "2012-05-30", "close": 20.26084016, "volume": 221.0}, {"date": "2012-06-08", "close": 18.99453765, "volume": 395.0}, {"date": "2012-06-15", "close": 18.99453765, "volume": 237.0}, {"date": "2012-06-29", "close": 19.627688905, "volume": 869.0}, {"date": "2012-07-11", "close": 22.160293925, "volume": 55.0}, {"date": "2012-08-03", "close": 22.79344518, "volume": 16.0}, {"date": "2012-08-14", "close": 22.160293925, "volume": 0.0}, {"date": "2012-08-16", "close": 20.26084016, "volume": 158.0}, {"date": "2012-08-21", "close": 18.99453765, "volume": 315.0}, {"date": "2012-08-31", "close": 15.19563012, "volume": 1.0}, {"date": "2012-09-04", "close": 15.19563012, "volume": 78.0}, {"date": "2012-09-06", "close": 15.19563012, "volume": 166.0}, {"date": "2012-09-07", "close": 15.19563012, "volume": 71.0}, {"date": "2012-09-11", "close": 15.19563012, "volume": 118.0}, {"date": "2012-11-27", "close": 17.72823514, "volume": 111.0}, {"date": "2012-11-30", "close": 18.99453765, "volume": 75.0}, {"date": "2012-12-05", "close": 18.99453765, "volume": 51.0}, {"date": "2012-12-20", "close": 20.26084016, "volume": 150.0}, {"date": "2012-12-28", "close": 20.26084016, "volume": 212.0}, {"date": "2013-01-04", "close": 20.26084016, "volume": 158.0}, {"date": "2013-01-25", "close": 18.99453765, "volume": 316.0}, {"date": "2013-02-04", "close": 20.26084016, "volume": 1267.0}, {"date": "2013-03-05", "close": 18.99453765, "volume": 168.0}, {"date": "2013-04-05", "close": 17.095083885, "volume": 158.0}, {"date": "2013-04-24", "close": 17.72823514, "volume": 632.0}, {"date": "2013-06-24", "close": 6.33151255, "volume": 55.0}, {"date": "2013-06-25", "close": 6.964663805, "volume": 790.0}, {"date": "2013-06-28", "close": 6.964663805, "volume": 790.0}, {"date": "2013-07-09", "close": 6.33151255, "volume": 237.0}, {"date": "2013-07-12", "close": 5.698361295, "volume": 336.0}, {"date": "2013-07-22", "close": 4.052168032, "volume": 454.0}, {"date": "2013-07-29", "close": 4.052168032, "volume": 459.0}, {"date": "2013-08-08", "close": 4.558689036, "volume": 801.0}, {"date": "2013-08-14", "close": 6.33151255, "volume": 196.0}, {"date": "2013-08-15", "close": 6.964663805, "volume": 530.0}, {"date": "2013-08-20", "close": 7.091294056, "volume": 395.0}, {"date": "2013-08-27", "close": 9.877159578, "volume": 79.0}, {"date": "2013-08-28", "close": 10.763571335, "volume": 214.0}, {"date": "2013-08-29", "close": 10.763571335, "volume": 393.0}, {"date": "2013-08-30", "close": 11.016831837, "volume": 80.0}, {"date": "2013-09-03", "close": 10.383680582, "volume": 197.0}, {"date": "2013-09-11", "close": 9.117378072, "volume": 237.0}, {"date": "2013-09-12", "close": 7.977705813, "volume": 632.0}, {"date": "2013-09-24", "close": 7.59781506, "volume": 197.0}, {"date": "2013-09-25", "close": 7.471184809, "volume": 203.0}, {"date": "2013-09-27", "close": 6.964663805, "volume": 10.0}, {"date": "2013-10-02", "close": 6.964663805, "volume": 10.0}, {"date": "2013-10-11", "close": 6.964663805, "volume": 138.0}, {"date": "2013-10-30", "close": 6.964663805, "volume": 291.0}, {"date": "2013-11-18", "close": 6.964663805, "volume": 158.0}, {"date": "2013-12-13", "close": 7.344554558, "volume": 126.0}, {"date": "2014-01-08", "close": 7.724445311, "volume": 683.0}, {"date": "2014-01-14", "close": 6.838033554, "volume": 158.0}, {"date": "2014-01-15", "close": 6.458142801, "volume": 186.0}, {"date": "2014-01-16", "close": 6.584773052, "volume": 229.0}, {"date": "2014-01-30", "close": 10.13042008, "volume": 39.0}, {"date": "2014-02-11", "close": 10.13042008, "volume": null}, {"date": "2014-02-13", "close": 8.610857068, "volume": 316.0}, {"date": "2014-02-26", "close": 8.86411757, "volume": 316.0}, {"date": "2014-02-27", "close": 8.610857068, "volume": 316.0}, {"date": "2014-03-12", "close": 9.497268825, "volume": 79.0}, {"date": "2014-04-30", "close": 9.497268825, "volume": 395.0}, {"date": "2014-07-29", "close": 6.711403303, "volume": 316.0}, {"date": "2014-09-26", "close": 6.584773052, "volume": 8.0}, {"date": "2014-10-03", "close": 6.33151255, "volume": 79.0}, {"date": "2014-10-06", "close": 6.078252048, "volume": 395.0}, {"date": "2015-04-02", "close": 2.53260502, "volume": 474.0}, {"date": "2015-04-17", "close": 1.26630251, "volume": 553.0}, {"date": "2015-05-08", "close": 0.759781506, "volume": 553.0}, {"date": "2015-06-01", "close": 0.886411757, "volume": 36.0}, {"date": "2015-06-03", "close": 0.759781506, "volume": 790.0}, {"date": "2015-06-05", "close": 0.886411757, "volume": 395.0}, {"date": "2015-06-19", "close": 0.886411757, "volume": 186.0}, {"date": "2015-08-25", "close": 0.759781506, "volume": 2448.0}, {"date": "2015-11-12", "close": 0.759781506, "volume": 754.0}, {"date": "2016-04-14", "close": 0.379890753, "volume": 1579.0}, {"date": "2016-06-30", "close": 0.379890753, "volume": 237.0}, {"date": "2016-07-05", "close": 0.253260502, "volume": 395.0}, {"date": "2016-08-18", "close": 1.26630251, "volume": 20532.0}, {"date": "2016-08-19", "close": 1.139672259, "volume": 17373.0}, {"date": "2016-08-22", "close": 1.013042008, "volume": 7107.0}, {"date": "2016-08-23", "close": 1.139672259, "volume": 1579.0}, {"date": "2016-08-25", "close": 1.26630251, "volume": 9082.0}, {"date": "2016-08-29", "close": 1.139672259, "volume": 9990.0}, {"date": "2016-08-30", "close": 1.139672259, "volume": 79.0}, {"date": "2016-08-31", "close": 1.26630251, "volume": 2369.0}, {"date": "2016-09-02", "close": 1.26630251, "volume": 2487.0}, {"date": "2016-09-05", "close": 1.26630251, "volume": 395.0}, {"date": "2016-09-08", "close": 1.392932761, "volume": 25484.0}, {"date": "2016-09-14", "close": 2.785865522, "volume": 1091207.0}, {"date": "2016-09-15", "close": 2.026084016, "volume": 340094.0}, {"date": "2016-09-16", "close": 1.899453765, "volume": 136900.0}, {"date": "2016-09-19", "close": 2.026084016, "volume": 27908.0}, {"date": "2016-09-20", "close": 1.899453765, "volume": 90993.0}, {"date": "2016-09-21", "close": 2.026084016, "volume": 76825.0}, {"date": "2016-09-22", "close": 1.646193263, "volume": 49101.0}, {"date": "2016-09-23", "close": 1.772823514, "volume": 15980.0}, {"date": "2016-09-26", "close": 1.899453765, "volume": 21541.0}, {"date": "2016-09-27", "close": 1.772823514, "volume": 17547.0}, {"date": "2016-09-28", "close": 1.899453765, "volume": 45809.0}, {"date": "2016-09-29", "close": 1.899453765, "volume": 18667.0}, {"date": "2016-09-30", "close": 2.026084016, "volume": 15744.0}, {"date": "2016-10-03", "close": 1.899453765, "volume": 35328.0}, {"date": "2016-10-04", "close": 1.772823514, "volume": 6843.0}, {"date": "2016-10-05", "close": 1.772823514, "volume": 17806.0}, {"date": "2016-10-10", "close": 1.772823514, "volume": 32668.0}, {"date": "2016-10-11", "close": 1.899453765, "volume": 2930.0}, {"date": "2016-10-12", "close": 1.772823514, "volume": 6267.0}, {"date": "2016-10-13", "close": 1.899453765, "volume": 28183.0}, {"date": "2016-10-14", "close": 1.899453765, "volume": 5103.0}, {"date": "2016-10-17", "close": 1.899453765, "volume": 43297.0}, {"date": "2016-10-18", "close": 2.026084016, "volume": 19617.0}, {"date": "2016-10-19", "close": 2.279344518, "volume": 52390.0}, {"date": "2016-10-20", "close": 2.53260502, "volume": 139110.0}, {"date": "2016-10-21", "close": 2.152714267, "volume": 80448.0}, {"date": "2016-10-24", "close": 2.152714267, "volume": 16976.0}, {"date": "2016-10-25", "close": 2.279344518, "volume": 17143.0}, {"date": "2016-10-26", "close": 2.026084016, "volume": 23355.0}, {"date": "2016-10-27", "close": 2.026084016, "volume": 12366.0}, {"date": "2016-10-28", "close": 2.152714267, "volume": 9609.0}, {"date": "2016-10-31", "close": 2.026084016, "volume": 1177.0}, {"date": "2016-11-01", "close": 2.026084016, "volume": 20708.0}, {"date": "2016-11-02", "close": 2.026084016, "volume": 5212.0}, {"date": "2016-11-03", "close": 1.899453765, "volume": 52387.0}, {"date": "2016-11-04", "close": 2.026084016, "volume": 23141.0}, {"date": "2016-11-07", "close": 2.026084016, "volume": 12561.0}, {"date": "2016-11-08", "close": 2.026084016, "volume": 40512.0}, {"date": "2016-11-09", "close": 1.772823514, "volume": 28100.0}, {"date": "2016-11-10", "close": 2.026084016, "volume": 23153.0}, {"date": "2016-11-11", "close": 2.026084016, "volume": 15556.0}, {"date": "2016-11-14", "close": 1.772823514, "volume": 8883.0}, {"date": "2016-11-15", "close": 2.026084016, "volume": 13682.0}, {"date": "2016-11-16", "close": 1.899453765, "volume": 8015.0}, {"date": "2016-11-17", "close": 1.899453765, "volume": 13231.0}, {"date": "2016-11-18", "close": 1.899453765, "volume": 14729.0}, {"date": "2016-11-21", "close": 1.772823514, "volume": 19381.0}, {"date": "2016-11-22", "close": 1.899453765, "volume": 10225.0}, {"date": "2016-11-23", "close": 2.026084016, "volume": 18291.0}, {"date": "2016-11-24", "close": 2.152714267, "volume": 162293.0}, {"date": "2016-11-25", "close": 2.026084016, "volume": 72832.0}, {"date": "2016-11-28", "close": 2.026084016, "volume": 48138.0}, {"date": "2016-11-29", "close": 2.026084016, "volume": 13721.0}, {"date": "2016-11-30", "close": 2.026084016, "volume": 5552.0}, {"date": "2016-12-01", "close": 2.152714267, "volume": 24901.0}, {"date": "2016-12-02", "close": 2.026084016, "volume": 45763.0}, {"date": "2016-12-05", "close": 2.026084016, "volume": 1579.0}, {"date": "2016-12-06", "close": 2.026084016, "volume": 26010.0}, {"date": "2016-12-07", "close": 2.785865522, "volume": 310308.0}, {"date": "2016-12-19", "close": 2.152714267, "volume": 51356.0}, {"date": "2016-12-20", "close": 2.152714267, "volume": 73427.0}, {"date": "2016-12-21", "close": 2.026084016, "volume": 22554.0}, {"date": "2016-12-22", "close": 2.152714267, "volume": 10663.0}, {"date": "2016-12-23", "close": 2.279344518, "volume": 13855.0}, {"date": "2016-12-28", "close": 2.152714267, "volume": 32141.0}, {"date": "2016-12-29", "close": 2.152714267, "volume": 2282.0}, {"date": "2016-12-30", "close": 2.152714267, "volume": 1234.0}, {"date": "2017-01-03", "close": 2.152714267, "volume": 30137.0}, {"date": "2017-01-04", "close": 2.405974769, "volume": 2786.0}, {"date": "2017-01-05", "close": 2.53260502, "volume": 12297.0}, {"date": "2017-01-06", "close": 2.53260502, "volume": 4857.0}, {"date": "2017-01-09", "close": 2.405974769, "volume": 3290.0}, {"date": "2017-01-10", "close": 2.912495773, "volume": 43472.0}, {"date": "2017-01-11", "close": 3.039126024, "volume": 95120.0}, {"date": "2017-01-12", "close": 3.165756275, "volume": 82310.0}, {"date": "2017-01-13", "close": 3.039126024, "volume": 45898.0}, {"date": "2017-01-16", "close": 3.419016777, "volume": 169255.0}, {"date": "2017-01-17", "close": 3.419016777, "volume": 27723.0}, {"date": "2017-01-18", "close": 2.912495773, "volume": 40791.0}, {"date": "2017-01-19", "close": 3.165756275, "volume": 22314.0}, {"date": "2017-01-20", "close": 3.165756275, "volume": 14554.0}, {"date": "2017-01-23", "close": 3.292386526, "volume": 8545.0}, {"date": "2017-01-24", "close": 3.292386526, "volume": 11503.0}, {"date": "2017-01-25", "close": 3.165756275, "volume": 50813.0}, {"date": "2017-01-27", "close": 3.165756275, "volume": 38537.0}, {"date": "2017-01-30", "close": 2.785865522, "volume": 40126.0}, {"date": "2017-01-31", "close": 2.659235271, "volume": 80195.0}, {"date": "2017-02-01", "close": 2.912495773, "volume": 17137.0}, {"date": "2017-02-02", "close": 2.53260502, "volume": 32580.0}, {"date": "2017-02-03", "close": 2.53260502, "volume": 17858.0}, {"date": "2017-02-06", "close": 2.405974769, "volume": 49670.0}, {"date": "2017-02-07", "close": 2.279344518, "volume": 35347.0}, {"date": "2017-02-08", "close": 2.53260502, "volume": 6318.0}, {"date": "2017-02-09", "close": 2.659235271, "volume": 16256.0}, {"date": "2017-02-10", "close": 2.912495773, "volume": 46011.0}, {"date": "2017-02-13", "close": 3.039126024, "volume": 63739.0}, {"date": "2017-02-14", "close": 2.785865522, "volume": 12465.0}, {"date": "2017-02-15", "close": 3.165756275, "volume": 25131.0}, {"date": "2017-02-16", "close": 2.912495773, "volume": 34845.0}, {"date": "2017-02-17", "close": 3.165756275, "volume": 73033.0}, {"date": "2017-02-20", "close": 3.292386526, "volume": 90958.0}, {"date": "2017-02-21", "close": 3.039126024, "volume": 26384.0}, {"date": "2017-02-24", "close": 3.925537781, "volume": 653777.0}, {"date": "2017-02-27", "close": 5.06521004, "volume": 472503.0}, {"date": "2017-02-28", "close": 4.052168032, "volume": 280754.0}, {"date": "2017-03-01", "close": 3.79890753, "volume": 128850.0}, {"date": "2017-03-02", "close": 3.79890753, "volume": 91424.0}, {"date": "2017-03-03", "close": 4.052168032, "volume": 516857.0}, {"date": "2017-03-06", "close": 3.545647028, "volume": 257832.0}, {"date": "2017-03-07", "close": 3.039126024, "volume": 197641.0}, {"date": "2017-03-08", "close": 3.165756275, "volume": 46265.0}, {"date": "2017-03-09", "close": 3.419016777, "volume": 156913.0}, {"date": "2017-03-10", "close": 3.292386526, "volume": 26965.0}, {"date": "2017-03-13", "close": 3.292386526, "volume": 12451.0}, {"date": "2017-03-14", "close": 2.912495773, "volume": 28991.0}, {"date": "2017-03-15", "close": 3.165756275, "volume": 31682.0}, {"date": "2017-03-16", "close": 3.039126024, "volume": 41099.0}, {"date": "2017-03-17", "close": 2.912495773, "volume": 24362.0}, {"date": "2017-03-20", "close": 3.165756275, "volume": 7062.0}, {"date": "2017-03-21", "close": 3.039126024, "volume": 19221.0}, {"date": "2017-03-22", "close": 2.53260502, "volume": 73086.0}, {"date": "2017-03-23", "close": 2.785865522, "volume": 40385.0}, {"date": "2017-03-24", "close": 2.659235271, "volume": 60668.0}, {"date": "2017-03-27", "close": 2.53260502, "volume": 23154.0}, {"date": "2017-03-28", "close": 2.785865522, "volume": 15632.0}, {"date": "2017-03-29", "close": 2.659235271, "volume": 5404.0}, {"date": "2017-03-30", "close": 2.659235271, "volume": 21057.0}, {"date": "2017-03-31", "close": 2.785865522, "volume": 13021.0}, {"date": "2017-04-03", "close": 2.659235271, "volume": 10811.0}, {"date": "2017-04-04", "close": 2.659235271, "volume": 8682.0}, {"date": "2017-04-05", "close": 2.785865522, "volume": 7396.0}, {"date": "2017-04-06", "close": 2.53260502, "volume": 14022.0}, {"date": "2017-04-07", "close": 2.659235271, "volume": 15632.0}, {"date": "2017-04-10", "close": 2.912495773, "volume": 38918.0}, {"date": "2017-04-11", "close": 2.659235271, "volume": 20916.0}, {"date": "2017-04-12", "close": 3.039126024, "volume": 171101.0}, {"date": "2017-04-13", "close": 3.292386526, "volume": 117792.0}, {"date": "2017-04-18", "close": 2.785865522, "volume": 95842.0}, {"date": "2017-04-19", "close": 2.659235271, "volume": 25746.0}, {"date": "2017-04-20", "close": 2.659235271, "volume": 47591.0}, {"date": "2017-04-21", "close": 2.912495773, "volume": 9497.0}, {"date": "2017-04-24", "close": 2.785865522, "volume": 18420.0}, {"date": "2017-04-26", "close": 2.785865522, "volume": 34350.0}, {"date": "2017-04-27", "close": 2.279344518, "volume": 112277.0}, {"date": "2017-04-28", "close": 2.152714267, "volume": 51392.0}, {"date": "2017-05-03", "close": 2.912495773, "volume": 374251.0}, {"date": "2017-05-04", "close": 2.785865522, "volume": 124095.0}, {"date": "2017-05-05", "close": 2.785865522, "volume": 34931.0}, {"date": "2017-05-08", "close": 2.659235271, "volume": 33201.0}, {"date": "2017-05-09", "close": 2.785865522, "volume": 36746.0}, {"date": "2017-05-10", "close": 2.785865522, "volume": 31875.0}, {"date": "2017-05-11", "close": 2.785865522, "volume": 34393.0}, {"date": "2017-05-12", "close": 2.659235271, "volume": 42385.0}, {"date": "2017-05-15", "close": 2.659235271, "volume": 43880.0}, {"date": "2017-05-16", "close": 2.785865522, "volume": 13653.0}, {"date": "2017-05-17", "close": 2.912495773, "volume": 30781.0}, {"date": "2017-05-18", "close": 2.785865522, "volume": 71511.0}, {"date": "2017-05-19", "close": 2.659235271, "volume": 19942.0}, {"date": "2017-05-22", "close": 2.53260502, "volume": 16303.0}, {"date": "2017-05-23", "close": 2.53260502, "volume": 26627.0}, {"date": "2017-05-24", "close": 2.659235271, "volume": 19821.0}, {"date": "2017-05-25", "close": 2.659235271, "volume": 47237.0}, {"date": "2017-05-26", "close": 2.53260502, "volume": 32269.0}, {"date": "2017-05-29", "close": 2.53260502, "volume": 10535.0}, {"date": "2017-05-30", "close": 2.53260502, "volume": 17777.0}, {"date": "2017-06-02", "close": 0.633151255, "volume": 694364.0}, {"date": "2017-06-05", "close": 0.633151255, "volume": 102625.0}, {"date": "2017-06-06", "close": 0.633151255, "volume": 178651.0}, {"date": "2017-06-07", "close": 0.506521004, "volume": 52955.0}, {"date": "2017-06-08", "close": 0.633151255, "volume": 94758.0}, {"date": "2017-06-09", "close": 0.759781506, "volume": 237105.0}, {"date": "2017-06-13", "close": 0.759781506, "volume": 27170.0}, {"date": "2017-06-14", "close": 0.633151255, "volume": 10271.0}, {"date": "2017-06-15", "close": 0.633151255, "volume": 18558.0}, {"date": "2017-06-16", "close": 0.633151255, "volume": 24481.0}, {"date": "2017-06-19", "close": 0.633151255, "volume": 7186.0}, {"date": "2017-06-20", "close": 0.633151255, "volume": 10906.0}, {"date": "2017-06-21", "close": 0.633151255, "volume": 5923.0}, {"date": "2017-06-23", "close": 0.633151255, "volume": 1895.0}, {"date": "2017-06-26", "close": 0.633151255, "volume": 1579.0}, {"date": "2017-06-28", "close": 0.633151255, "volume": 78437.0}, {"date": "2017-06-29", "close": 0.633151255, "volume": 8260.0}, {"date": "2017-06-30", "close": 0.633151255, "volume": 7535.0}, {"date": "2017-07-03", "close": 0.633151255, "volume": 2688.0}, {"date": "2017-07-04", "close": 0.633151255, "volume": 4925.0}, {"date": "2017-07-05", "close": 0.633151255, "volume": 1298.0}, {"date": "2017-07-10", "close": 0.633151255, "volume": 790.0}, {"date": "2017-07-11", "close": 0.633151255, "volume": 3159.0}, {"date": "2017-07-12", "close": 0.633151255, "volume": 8447.0}, {"date": "2017-07-13", "close": 0.633151255, "volume": 54558.0}, {"date": "2017-07-14", "close": 0.633151255, "volume": 62918.0}, {"date": "2017-07-17", "close": 0.633151255, "volume": 1848.0}, {"date": "2017-07-19", "close": 0.633151255, "volume": 9059.0}, {"date": "2017-07-20", "close": 0.633151255, "volume": 11056.0}, {"date": "2017-07-24", "close": 0.633151255, "volume": 1974.0}, {"date": "2017-07-26", "close": 0.633151255, "volume": 790.0}, {"date": "2017-07-27", "close": 0.633151255, "volume": 6081.0}, {"date": "2017-07-31", "close": 0.633151255, "volume": 204983.0}, {"date": "2017-08-01", "close": 0.633151255, "volume": 19624.0}, {"date": "2017-08-02", "close": 0.633151255, "volume": 37977.0}, {"date": "2017-08-03", "close": 0.633151255, "volume": 7897.0}, {"date": "2017-08-04", "close": 0.633151255, "volume": 341.0}, {"date": "2017-08-07", "close": 0.633151255, "volume": 22783.0}, {"date": "2017-08-09", "close": 0.633151255, "volume": 3751.0}, {"date": "2017-08-10", "close": 0.633151255, "volume": 5449.0}, {"date": "2017-08-14", "close": 0.633151255, "volume": 13655.0}, {"date": "2017-08-15", "close": 0.633151255, "volume": 15350.0}, {"date": "2017-08-16", "close": 0.633151255, "volume": 1974.0}, {"date": "2017-08-17", "close": 0.633151255, "volume": 5931.0}, {"date": "2017-08-18", "close": 0.633151255, "volume": 2193.0}, {"date": "2017-08-21", "close": 0.633151255, "volume": 8947.0}, {"date": "2017-08-24", "close": 0.633151255, "volume": 11420.0}, {"date": "2017-08-28", "close": 0.633151255, "volume": 2685.0}, {"date": "2017-08-29", "close": 0.633151255, "volume": 3159.0}, {"date": "2017-08-30", "close": 0.633151255, "volume": 2369.0}, {"date": "2017-08-31", "close": 0.759781506, "volume": 68114.0}, {"date": "2017-09-01", "close": 0.759781506, "volume": 24475.0}, {"date": "2017-09-04", "close": 0.759781506, "volume": 34313.0}, {"date": "2017-09-06", "close": 0.759781506, "volume": 20006.0}, {"date": "2017-09-07", "close": 0.759781506, "volume": 22464.0}, {"date": "2017-09-08", "close": 0.759781506, "volume": 23160.0}, {"date": "2017-09-11", "close": 0.759781506, "volume": 2900.0}, {"date": "2017-09-15", "close": 0.759781506, "volume": 38857.0}, {"date": "2017-09-18", "close": 0.886411757, "volume": 5641.0}, {"date": "2017-09-19", "close": 0.886411757, "volume": 292.0}, {"date": "2017-09-20", "close": 0.886411757, "volume": 4738.0}, {"date": "2017-09-21", "close": 0.886411757, "volume": 5528.0}, {"date": "2017-09-22", "close": 0.759781506, "volume": 6711.0}, {"date": "2017-09-25", "close": 0.759781506, "volume": 3407.0}, {"date": "2017-09-26", "close": 0.759781506, "volume": 6318.0}, {"date": "2017-09-27", "close": 0.759781506, "volume": 13043.0}, {"date": "2017-09-28", "close": 0.633151255, "volume": 3751.0}, {"date": "2017-10-02", "close": 0.759781506, "volume": 3110.0}, {"date": "2017-10-03", "close": 0.886411757, "volume": 16426.0}, {"date": "2017-10-04", "close": 0.759781506, "volume": 1579.0}, {"date": "2017-10-05", "close": 0.759781506, "volume": 225.0}, {"date": "2017-10-06", "close": 0.633151255, "volume": 6851.0}, {"date": "2017-10-09", "close": 0.759781506, "volume": 5818.0}, {"date": "2017-10-11", "close": 0.759781506, "volume": 1073.0}, {"date": "2017-10-12", "close": 0.759781506, "volume": 1264.0}, {"date": "2017-10-13", "close": 0.759781506, "volume": 1106.0}, {"date": "2017-10-16", "close": 0.759781506, "volume": 2764.0}, {"date": "2017-10-17", "close": 0.886411757, "volume": 11547.0}, {"date": "2017-10-18", "close": 1.26630251, "volume": 125521.0}, {"date": "2017-10-19", "close": 0.886411757, "volume": 132098.0}, {"date": "2017-10-20", "close": 1.013042008, "volume": 41691.0}, {"date": "2017-10-23", "close": 1.013042008, "volume": 10413.0}, {"date": "2017-10-24", "close": 1.139672259, "volume": 44506.0}, {"date": "2017-10-25", "close": 1.26630251, "volume": 36180.0}, {"date": "2017-10-26", "close": 1.26630251, "volume": 46748.0}, {"date": "2017-10-27", "close": 1.26630251, "volume": 423.0}, {"date": "2017-10-30", "close": 1.139672259, "volume": 20110.0}, {"date": "2017-10-31", "close": 1.013042008, "volume": 9557.0}, {"date": "2017-11-01", "close": 1.26630251, "volume": 48666.0}, {"date": "2017-11-02", "close": 1.392932761, "volume": 43631.0}, {"date": "2017-11-03", "close": 1.519563012, "volume": 49758.0}, {"date": "2017-11-06", "close": 1.772823514, "volume": 40169.0}, {"date": "2017-11-07", "close": 1.899453765, "volume": 41901.0}, {"date": "2017-11-08", "close": 1.772823514, "volume": 6734.0}, {"date": "2017-11-09", "close": 1.772823514, "volume": 36141.0}, {"date": "2017-11-10", "close": 1.646193263, "volume": 3258.0}, {"date": "2017-11-13", "close": 1.772823514, "volume": 6196.0}, {"date": "2017-11-14", "close": 1.646193263, "volume": 8952.0}, {"date": "2017-11-15", "close": 1.646193263, "volume": 27231.0}, {"date": "2017-11-16", "close": 2.279344518, "volume": 58477.0}, {"date": "2017-11-17", "close": 2.279344518, "volume": 19868.0}, {"date": "2017-11-20", "close": 2.026084016, "volume": 1830.0}, {"date": "2017-11-21", "close": 1.899453765, "volume": 18863.0}, {"date": "2017-11-22", "close": 1.646193263, "volume": 10135.0}, {"date": "2017-11-23", "close": 1.646193263, "volume": 11085.0}, {"date": "2017-11-24", "close": 1.646193263, "volume": 10992.0}, {"date": "2017-11-27", "close": 1.772823514, "volume": 5591.0}, {"date": "2017-11-28", "close": 1.772823514, "volume": 1904.0}, {"date": "2017-11-29", "close": 2.152714267, "volume": 44351.0}, {"date": "2017-11-30", "close": 2.026084016, "volume": 13223.0}, {"date": "2017-12-01", "close": 2.152714267, "volume": 4573.0}, {"date": "2017-12-06", "close": 1.013042008, "volume": 1223592.0}, {"date": "2017-12-07", "close": 0.886411757, "volume": 317324.0}, {"date": "2017-12-08", "close": 1.013042008, "volume": 148242.0}, {"date": "2017-12-11", "close": 0.886411757, "volume": 38381.0}, {"date": "2017-12-12", "close": 0.886411757, "volume": 81878.0}, {"date": "2017-12-13", "close": 0.886411757, "volume": 103989.0}, {"date": "2017-12-14", "close": 0.886411757, "volume": 83362.0}, {"date": "2017-12-15", "close": 1.013042008, "volume": 5058.0}, {"date": "2017-12-18", "close": 1.139672259, "volume": 93018.0}, {"date": "2017-12-19", "close": 1.163422701, "volume": 68509.0}, {"date": "2017-12-20", "close": 1.163422701, "volume": 3636.0}, {"date": "2017-12-21", "close": 1.163422701, "volume": 15138.0}, {"date": "2017-12-22", "close": 1.163422701, "volume": 17550.0}, {"date": "2017-12-27", "close": 1.163422701, "volume": 33457.0}, {"date": "2017-12-28", "close": 1.163422701, "volume": 3946.0}, {"date": "2017-12-29", "close": 0.997219458, "volume": 11051.0}, {"date": "2018-01-02", "close": 0.997219458, "volume": 2669.0}, {"date": "2018-01-03", "close": 0.997219458, "volume": 3430.0}, {"date": "2018-01-04", "close": 0.997219458, "volume": 3374.0}, {"date": "2018-01-05", "close": 1.163422701, "volume": 7270.0}, {"date": "2018-01-08", "close": 1.163422701, "volume": 25802.0}, {"date": "2018-01-09", "close": 1.163422701, "volume": 35291.0}, {"date": "2018-01-11", "close": 1.163422701, "volume": 842.0}, {"date": "2018-01-12", "close": 1.163422701, "volume": 960.0}, {"date": "2018-01-15", "close": 1.329625944, "volume": 3096.0}, {"date": "2018-01-16", "close": 1.163422701, "volume": 9025.0}, {"date": "2018-01-17", "close": 1.329625944, "volume": 51074.0}, {"date": "2018-01-18", "close": 1.329625944, "volume": 47163.0}, {"date": "2018-01-19", "close": 1.329625944, "volume": 3680.0}, {"date": "2018-01-22", "close": 1.329625944, "volume": 26061.0}, {"date": "2018-01-23", "close": 1.329625944, "volume": 3417.0}, {"date": "2018-01-24", "close": 1.163422701, "volume": 4212.0}, {"date": "2018-01-25", "close": 1.163422701, "volume": 10529.0}, {"date": "2018-01-29", "close": 1.163422701, "volume": 89843.0}, {"date": "2018-01-30", "close": 1.163422701, "volume": 6156.0}, {"date": "2018-01-31", "close": 1.163422701, "volume": 45442.0}, {"date": "2018-02-01", "close": 1.163422701, "volume": 34361.0}, {"date": "2018-02-06", "close": 1.163422701, "volume": 22412.0}, {"date": "2018-02-07", "close": 0.997219458, "volume": 16200.0}, {"date": "2018-02-08", "close": 1.163422701, "volume": 10785.0}, {"date": "2018-02-09", "close": 0.997219458, "volume": 7327.0}, {"date": "2018-02-12", "close": 1.163422701, "volume": 655.0}, {"date": "2018-02-13", "close": 1.163422701, "volume": 67851.0}, {"date": "2018-02-14", "close": 1.163422701, "volume": 22403.0}, {"date": "2018-02-15", "close": 1.163422701, "volume": 24166.0}, {"date": "2018-02-16", "close": 1.329625944, "volume": 79441.0}, {"date": "2018-02-19", "close": 1.495829187, "volume": 46930.0}, {"date": "2018-02-20", "close": 1.828235673, "volume": 109837.0}, {"date": "2018-02-21", "close": 1.495829187, "volume": 34217.0}, {"date": "2018-02-22", "close": 1.66203243, "volume": 17268.0}, {"date": "2018-02-23", "close": 1.495829187, "volume": 694.0}, {"date": "2018-02-26", "close": 1.66203243, "volume": 8669.0}, {"date": "2018-02-28", "close": 1.495829187, "volume": 8423.0}, {"date": "2018-03-01", "close": 1.495829187, "volume": 4648.0}, {"date": "2018-03-02", "close": 1.495829187, "volume": 13646.0}, {"date": "2018-03-05", "close": 1.66203243, "volume": 18969.0}, {"date": "2018-03-06", "close": 1.66203243, "volume": 15232.0}, {"date": "2018-03-07", "close": 1.495829187, "volume": 25900.0}, {"date": "2018-03-08", "close": 1.66203243, "volume": 55638.0}, {"date": "2018-03-09", "close": 1.66203243, "volume": 28216.0}, {"date": "2018-03-12", "close": 1.66203243, "volume": 13323.0}, {"date": "2018-03-13", "close": 1.66203243, "volume": 106381.0}, {"date": "2018-03-14", "close": 1.66203243, "volume": 16531.0}, {"date": "2018-03-15", "close": 1.66203243, "volume": 12993.0}, {"date": "2018-03-16", "close": 1.994438916, "volume": 85538.0}, {"date": "2018-03-19", "close": 1.828235673, "volume": 35031.0}, {"date": "2018-03-20", "close": 1.828235673, "volume": 44146.0}, {"date": "2018-03-21", "close": 1.828235673, "volume": 4320.0}, {"date": "2018-03-22", "close": 1.828235673, "volume": 32361.0}, {"date": "2018-03-23", "close": 1.994438916, "volume": 29948.0}, {"date": "2018-03-26", "close": 1.994438916, "volume": 32465.0}, {"date": "2018-03-27", "close": 2.160642159, "volume": 110869.0}, {"date": "2018-03-28", "close": 1.994438916, "volume": 31598.0}, {"date": "2018-03-29", "close": 1.994438916, "volume": 8879.0}, {"date": "2018-04-03", "close": 1.828235673, "volume": 13179.0}, {"date": "2018-04-04", "close": 1.994438916, "volume": 8882.0}, {"date": "2018-04-05", "close": 1.994438916, "volume": 3061.0}, {"date": "2018-04-06", "close": 1.828235673, "volume": 12094.0}, {"date": "2018-04-09", "close": 1.828235673, "volume": 38597.0}, {"date": "2018-04-11", "close": 1.828235673, "volume": 189398.0}, {"date": "2018-04-12", "close": 1.994438916, "volume": 7521.0}, {"date": "2018-04-13", "close": 1.828235673, "volume": 1805.0}, {"date": "2018-04-16", "close": 1.994438916, "volume": 4709.0}, {"date": "2018-04-17", "close": 1.994438916, "volume": 3006.0}, {"date": "2018-04-18", "close": 1.994438916, "volume": 12124.0}, {"date": "2018-04-19", "close": 1.828235673, "volume": 15924.0}, {"date": "2018-04-20", "close": 1.828235673, "volume": 3008.0}, {"date": "2018-04-23", "close": 1.828235673, "volume": 1203.0}, {"date": "2018-04-24", "close": 1.994438916, "volume": 10228.0}, {"date": "2018-04-26", "close": 1.828235673, "volume": 4775.0}, {"date": "2018-04-27", "close": 1.828235673, "volume": 11651.0}, {"date": "2018-04-30", "close": 1.828235673, "volume": 44533.0}, {"date": "2018-05-01", "close": 1.66203243, "volume": 17684.0}, {"date": "2018-05-02", "close": 1.66203243, "volume": 12301.0}, {"date": "2018-05-03", "close": 1.495829187, "volume": 28086.0}, {"date": "2018-05-04", "close": 1.495829187, "volume": 5572.0}, {"date": "2018-05-07", "close": 1.329625944, "volume": 36076.0}, {"date": "2018-05-08", "close": 1.329625944, "volume": 25812.0}, {"date": "2018-05-09", "close": 1.329625944, "volume": 21604.0}, {"date": "2018-05-11", "close": 1.329625944, "volume": 6196.0}, {"date": "2018-05-14", "close": 1.329625944, "volume": 62534.0}, {"date": "2018-05-15", "close": 1.329625944, "volume": 1241.0}, {"date": "2018-05-18", "close": 1.329625944, "volume": 8222.0}, {"date": "2018-05-21", "close": 1.329625944, "volume": 19245.0}, {"date": "2018-05-22", "close": 1.329625944, "volume": 10219.0}, {"date": "2018-05-23", "close": 1.329625944, "volume": 13279.0}, {"date": "2018-05-24", "close": 1.329625944, "volume": 7552.0}, {"date": "2018-05-25", "close": 1.329625944, "volume": 21064.0}, {"date": "2018-05-29", "close": 1.329625944, "volume": 2407.0}, {"date": "2018-05-30", "close": 1.329625944, "volume": 10819.0}, {"date": "2018-05-31", "close": 1.329625944, "volume": 18532.0}, {"date": "2018-06-01", "close": 1.329625944, "volume": 7777.0}, {"date": "2018-06-04", "close": 1.329625944, "volume": 6318.0}, {"date": "2018-06-05", "close": 1.329625944, "volume": 33742.0}, {"date": "2018-06-06", "close": 1.329625944, "volume": 15054.0}, {"date": "2018-06-07", "close": 1.329625944, "volume": 6122.0}, {"date": "2018-06-08", "close": 1.329625944, "volume": 10770.0}, {"date": "2018-06-12", "close": 1.163422701, "volume": 5848.0}, {"date": "2018-06-13", "close": 1.329625944, "volume": 82291.0}, {"date": "2018-06-14", "close": 1.329625944, "volume": 7082.0}, {"date": "2018-06-15", "close": 1.329625944, "volume": 32156.0}, {"date": "2018-06-18", "close": 1.495829187, "volume": 27036.0}, {"date": "2018-06-19", "close": 1.329625944, "volume": 18878.0}, {"date": "2018-06-20", "close": 1.329625944, "volume": 9928.0}, {"date": "2018-06-21", "close": 1.329625944, "volume": 6558.0}, {"date": "2018-06-22", "close": 1.329625944, "volume": 7509.0}, {"date": "2018-06-25", "close": 1.329625944, "volume": 35672.0}, {"date": "2018-06-26", "close": 1.329625944, "volume": 30986.0}, {"date": "2018-06-27", "close": 1.329625944, "volume": 187629.0}, {"date": "2018-06-28", "close": 1.329625944, "volume": 5024.0}, {"date": "2018-06-29", "close": 1.163422701, "volume": 13835.0}, {"date": "2018-07-02", "close": 1.329625944, "volume": 6769.0}, {"date": "2018-07-03", "close": 1.163422701, "volume": 4346.0}, {"date": "2018-07-04", "close": 1.163422701, "volume": 18945.0}, {"date": "2018-07-05", "close": 1.495829187, "volume": 73949.0}, {"date": "2018-07-06", "close": 1.329625944, "volume": 14465.0}, {"date": "2018-07-09", "close": 1.495829187, "volume": 35449.0}, {"date": "2018-07-10", "close": 1.329625944, "volume": 22553.0}, {"date": "2018-07-11", "close": 1.329625944, "volume": 821.0}, {"date": "2018-07-12", "close": 1.163422701, "volume": 5832.0}, {"date": "2018-07-13", "close": 1.329625944, "volume": 903.0}, {"date": "2018-07-17", "close": 1.163422701, "volume": 48243.0}, {"date": "2018-07-18", "close": 1.163422701, "volume": 19051.0}, {"date": "2018-07-19", "close": 1.163422701, "volume": 31794.0}, {"date": "2018-07-20", "close": 1.163422701, "volume": 2135.0}, {"date": "2018-07-23", "close": 0.997219458, "volume": 14458.0}, {"date": "2018-07-24", "close": 1.163422701, "volume": 602.0}, {"date": "2018-07-26", "close": 0.997219458, "volume": 31248.0}, {"date": "2018-07-27", "close": 0.997219458, "volume": 25023.0}, {"date": "2018-07-30", "close": 0.997219458, "volume": 3369.0}, {"date": "2018-07-31", "close": 0.997219458, "volume": 29210.0}, {"date": "2018-08-01", "close": 0.997219458, "volume": 12630.0}, {"date": "2018-08-02", "close": 0.831016215, "volume": 13045.0}, {"date": "2018-08-03", "close": 0.997219458, "volume": 602.0}, {"date": "2018-08-06", "close": 0.997219458, "volume": 1223.0}, {"date": "2018-08-07", "close": 0.997219458, "volume": 4145.0}, {"date": "2018-08-08", "close": 0.997219458, "volume": 3008.0}, {"date": "2018-08-09", "close": 0.997219458, "volume": 602.0}, {"date": "2018-08-13", "close": 0.831016215, "volume": 54200.0}, {"date": "2018-08-14", "close": 0.831016215, "volume": 92302.0}, {"date": "2018-08-15", "close": 0.664812972, "volume": 51817.0}, {"date": "2018-08-16", "close": 0.664812972, "volume": 1809.0}, {"date": "2018-08-17", "close": 0.664812972, "volume": 313.0}, {"date": "2018-08-20", "close": 0.664812972, "volume": 339.0}, {"date": "2018-08-21", "close": 0.664812972, "volume": 31331.0}, {"date": "2018-08-22", "close": 0.831016215, "volume": 4213.0}, {"date": "2018-08-23", "close": 0.664812972, "volume": 2717.0}, {"date": "2018-08-24", "close": 0.664812972, "volume": 52372.0}, {"date": "2018-08-27", "close": 0.664812972, "volume": 39316.0}, {"date": "2018-08-28", "close": 0.664812972, "volume": 4643.0}, {"date": "2018-08-29", "close": 0.664812972, "volume": 12575.0}, {"date": "2018-08-30", "close": 0.664812972, "volume": 6017.0}, {"date": "2018-08-31", "close": 0.664812972, "volume": 1865.0}, {"date": "2018-09-03", "close": 0.831016215, "volume": 742.0}, {"date": "2018-09-04", "close": 0.664812972, "volume": 19333.0}, {"date": "2018-09-05", "close": 0.664812972, "volume": 271.0}, {"date": "2018-09-06", "close": 0.664812972, "volume": 7667.0}, {"date": "2018-09-07", "close": 0.664812972, "volume": 8793.0}, {"date": "2018-09-10", "close": 0.498609729, "volume": 18050.0}, {"date": "2018-09-13", "close": 0.498609729, "volume": 1805.0}, {"date": "2018-09-14", "close": 0.498609729, "volume": 4212.0}, {"date": "2018-09-18", "close": 0.664812972, "volume": 73636.0}, {"date": "2018-09-19", "close": 0.664812972, "volume": 3610.0}, {"date": "2018-09-25", "close": 0.664812972, "volume": 752.0}, {"date": "2018-10-08", "close": 0.664812972, "volume": 6017.0}, {"date": "2018-10-09", "close": 0.498609729, "volume": 199575.0}, {"date": "2018-10-10", "close": 0.498609729, "volume": 2605.0}, {"date": "2018-10-11", "close": 0.332406486, "volume": 12635.0}, {"date": "2018-10-12", "close": 0.498609729, "volume": 12234.0}, {"date": "2018-10-15", "close": 0.498609729, "volume": 5144.0}, {"date": "2018-10-16", "close": 0.498609729, "volume": 602.0}, {"date": "2018-10-18", "close": 0.332406486, "volume": 27075.0}, {"date": "2018-10-19", "close": 0.332406486, "volume": 301.0}, {"date": "2018-10-22", "close": 0.332406486, "volume": 10830.0}, {"date": "2018-10-25", "close": 0.332406486, "volume": 3008.0}, {"date": "2018-10-29", "close": 0.498609729, "volume": 9627.0}, {"date": "2018-10-30", "close": 0.498609729, "volume": 12214.0}, {"date": "2018-10-31", "close": 0.332406486, "volume": 135101.0}, {"date": "2018-11-01", "close": 0.332406486, "volume": 33218.0}, {"date": "2018-11-05", "close": 0.332406486, "volume": 3898.0}, {"date": "2018-11-06", "close": 0.332406486, "volume": 10830.0}, {"date": "2018-11-07", "close": 0.332406486, "volume": 16065.0}, {"date": "2018-11-09", "close": 0.166203243, "volume": 15079.0}, {"date": "2018-11-16", "close": 0.332406486, "volume": 1203.0}, {"date": "2018-11-19", "close": 0.332406486, "volume": 4813.0}, {"date": "2018-11-20", "close": 0.332406486, "volume": 23443.0}, {"date": "2018-11-22", "close": 0.332406486, "volume": 3339.0}, {"date": "2018-11-23", "close": 0.166203243, "volume": 349.0}, {"date": "2018-11-26", "close": 0.166203243, "volume": 430.0}, {"date": "2018-11-30", "close": 0.332406486, "volume": 115987.0}, {"date": "2018-12-05", "close": 0.332406486, "volume": 7250.0}, {"date": "2018-12-10", "close": 0.166203243, "volume": 1745.0}, {"date": "2018-12-13", "close": 0.332406486, "volume": 1805.0}, {"date": "2018-12-14", "close": 0.166203243, "volume": 13237.0}, {"date": "2018-12-17", "close": 0.166203243, "volume": 342.0}, {"date": "2018-12-19", "close": 0.166203243, "volume": 2016.0}, {"date": "2019-01-03", "close": 0.166203243, "volume": 37605.0}, {"date": "2019-01-07", "close": 0.166203243, "volume": 1324.0}, {"date": "2019-01-09", "close": 0.166203243, "volume": 602.0}, {"date": "2019-01-16", "close": 0.166203243, "volume": 4588.0}, {"date": "2019-01-22", "close": 0.166203243, "volume": 3205.0}, {"date": "2019-01-24", "close": 0.166203243, "volume": 602.0}, {"date": "2019-01-25", "close": 0.166203243, "volume": 1125.0}, {"date": "2019-01-29", "close": 0.166203243, "volume": 1745.0}, {"date": "2019-01-31", "close": 0.166203243, "volume": 56523.0}, {"date": "2019-02-04", "close": 0.166203243, "volume": 3008.0}, {"date": "2019-02-06", "close": 0.166203243, "volume": 43106.0}, {"date": "2019-02-14", "close": 0.166203243, "volume": 93911.0}, {"date": "2019-02-18", "close": 0.166203243, "volume": 41691.0}, {"date": "2019-02-20", "close": 0.166203243, "volume": 572.0}, {"date": "2019-02-25", "close": 0.166203243, "volume": 6618.0}, {"date": "2019-02-26", "close": 0.166203243, "volume": 2232.0}, {"date": "2019-02-27", "close": 0.166203243, "volume": 3785.0}, {"date": "2019-03-05", "close": 0.166203243, "volume": 10956.0}, {"date": "2019-03-06", "close": 0.166203243, "volume": 1864.0}, {"date": "2019-03-07", "close": 0.166203243, "volume": 857.0}, {"date": "2019-03-08", "close": 0.166203243, "volume": 17373.0}, {"date": "2019-03-12", "close": 0.166203243, "volume": 12641.0}, {"date": "2019-03-15", "close": 0.166203243, "volume": 9627.0}, {"date": "2019-03-18", "close": 0.166203243, "volume": 32099.0}, {"date": "2019-03-19", "close": 0.166203243, "volume": 3369.0}, {"date": "2019-03-20", "close": 0.166203243, "volume": 9283.0}, {"date": "2019-03-21", "close": 0.166203243, "volume": 27075.0}, {"date": "2019-03-22", "close": 0.166203243, "volume": 27071.0}, {"date": "2019-03-28", "close": 0.166203243, "volume": 23711.0}, {"date": "2019-04-01", "close": 0.166203243, "volume": 3037.0}, {"date": "2019-04-02", "close": 0.166203243, "volume": 1053.0}, {"date": "2019-04-03", "close": 0.166203243, "volume": 3008.0}, {"date": "2019-04-04", "close": 0.166203243, "volume": 7370.0}, {"date": "2019-04-05", "close": 0.166203243, "volume": 9928.0}, {"date": "2019-05-17", "close": 0.1187166, "volume": 9284.0}, {"date": "2019-05-20", "close": 0.1187166, "volume": 23347.0}, {"date": "2019-05-21", "close": 0.10090911, "volume": 5456.0}, {"date": "2019-05-22", "close": 0.08903745, "volume": 42117.0}, {"date": "2019-05-23", "close": 0.08903745, "volume": 2663.0}, {"date": "2019-05-24", "close": 0.08903745, "volume": 16107.0}, {"date": "2019-05-27", "close": 0.08903745, "volume": 945.0}, {"date": "2019-05-28", "close": 0.09497328, "volume": 301.0}, {"date": "2019-05-29", "close": 0.09497328, "volume": 2286.0}, {"date": "2019-05-31", "close": 0.09497328, "volume": 2106.0}, {"date": "2019-06-03", "close": 0.09497328, "volume": 12034.0}, {"date": "2019-06-04", "close": 0.10090911, "volume": 1227.0}, {"date": "2019-06-06", "close": 0.10090911, "volume": 1011.0}, {"date": "2019-06-12", "close": 0.08903745, "volume": 2527.0}, {"date": "2019-06-13", "close": 0.07716579, "volume": 8727.0}, {"date": "2019-06-14", "close": 0.07716579, "volume": 6543.0}, {"date": "2019-06-17", "close": 0.10684494, "volume": 57588.0}, {"date": "2019-06-18", "close": 0.07122996, "volume": 14510.0}, {"date": "2019-06-20", "close": 0.07716579, "volume": 1805.0}, {"date": "2019-06-21", "close": 0.07716579, "volume": 1328.0}, {"date": "2019-06-24", "close": 0.33240648, "volume": 2786244.0}, {"date": "2019-06-25", "close": 0.37395729, "volume": 940612.0}, {"date": "2019-06-26", "close": 0.34427814, "volume": 239295.0}, {"date": "2019-06-27", "close": 0.34427814, "volume": 70002.0}, {"date": "2019-06-28", "close": 0.26711235, "volume": 126484.0}, {"date": "2019-07-01", "close": 0.27898401, "volume": 35660.0}, {"date": "2019-07-02", "close": 0.27304818, "volume": 96399.0}, {"date": "2019-07-03", "close": 0.28491984, "volume": 32093.0}, {"date": "2019-07-04", "close": 0.2967915, "volume": 14582.0}, {"date": "2019-07-05", "close": 0.29085567, "volume": 63890.0}, {"date": "2019-07-08", "close": 0.28491984, "volume": 43315.0}, {"date": "2019-07-09", "close": 0.28491984, "volume": 28279.0}, {"date": "2019-07-10", "close": 0.2967915, "volume": 20638.0}, {"date": "2019-07-11", "close": 0.30272733, "volume": 50549.0}, {"date": "2019-07-12", "close": 0.30866316, "volume": 99503.0}, {"date": "2019-07-15", "close": 0.33834231, "volume": 166508.0}, {"date": "2019-07-16", "close": 0.40363644, "volume": 171423.0}, {"date": "2019-07-17", "close": 0.43331559, "volume": 88140.0}, {"date": "2019-07-18", "close": 0.43331559, "volume": 89790.0}, {"date": "2019-07-19", "close": 0.43331559, "volume": 17710.0}, {"date": "2019-07-22", "close": 0.40957227, "volume": 13592.0}, {"date": "2019-07-23", "close": 0.38582895, "volume": 23753.0}, {"date": "2019-07-24", "close": 0.36208563, "volume": 160947.0}, {"date": "2019-07-25", "close": 0.3561498, "volume": 61890.0}, {"date": "2019-07-29", "close": 0.38582895, "volume": 8423.0}, {"date": "2019-07-30", "close": 0.36208563, "volume": 2695.0}, {"date": "2019-07-31", "close": 0.36208563, "volume": 29314.0}, {"date": "2019-08-01", "close": 0.36802146, "volume": 1727.0}, {"date": "2019-08-02", "close": 0.33834231, "volume": 48638.0}, {"date": "2019-08-05", "close": 0.33834231, "volume": 52195.0}, {"date": "2019-08-06", "close": 0.32647065, "volume": 36113.0}, {"date": "2019-08-08", "close": 0.32647065, "volume": 8950.0}, {"date": "2019-08-09", "close": 0.33834231, "volume": 782.0}, {"date": "2019-08-13", "close": 0.33834231, "volume": 4182.0}, {"date": "2019-08-15", "close": 0.33834231, "volume": 14444.0}, {"date": "2019-08-16", "close": 0.32647065, "volume": 20457.0}, {"date": "2019-08-19", "close": 0.32053482, "volume": 18351.0}, {"date": "2019-08-20", "close": 0.32053482, "volume": 5012.0}, {"date": "2019-08-21", "close": 0.32053482, "volume": 1204.0}, {"date": "2019-08-22", "close": 0.33240648, "volume": 16847.0}, {"date": "2019-08-23", "close": 0.33240648, "volume": 2859.0}, {"date": "2019-08-26", "close": 0.33240648, "volume": 9370.0}, {"date": "2019-08-27", "close": 0.32647065, "volume": 3455.0}, {"date": "2019-08-28", "close": 0.32647065, "volume": 5942.0}, {"date": "2019-08-29", "close": 0.32647065, "volume": 6017.0}, {"date": "2019-08-30", "close": 0.3561498, "volume": 115368.0}, {"date": "2019-09-02", "close": 0.36802146, "volume": 10278.0}, {"date": "2019-09-06", "close": 0.34501725, "volume": 1565.0}, {"date": "2019-09-09", "close": 0.31434905, "volume": 15931.0}, {"date": "2019-09-10", "close": 0.31434905, "volume": 699.0}, {"date": "2019-09-11", "close": 0.31434905, "volume": 17431.0}, {"date": "2019-09-13", "close": 0.306682, "volume": 102172.0}, {"date": "2019-09-16", "close": 0.306682, "volume": 36334.0}, {"date": "2019-09-17", "close": 0.31434905, "volume": 85876.0}, {"date": "2019-09-18", "close": 0.34501725, "volume": 144884.0}, {"date": "2019-09-19", "close": 0.39101955, "volume": 62326.0}, {"date": "2019-09-20", "close": 0.39101955, "volume": 24847.0}, {"date": "2019-09-23", "close": 0.4293548, "volume": 31617.0}, {"date": "2019-09-24", "close": 0.42168775, "volume": 1239.0}, {"date": "2019-09-25", "close": 0.3986866, "volume": 22219.0}, {"date": "2019-09-26", "close": 0.45235595, "volume": 34359.0}, {"date": "2019-09-27", "close": 0.42168775, "volume": 4743.0}, {"date": "2019-09-30", "close": 0.40635365, "volume": 16318.0}, {"date": "2019-10-01", "close": 0.40635365, "volume": 55268.0}, {"date": "2019-10-02", "close": 0.39101955, "volume": 29444.0}, {"date": "2019-10-03", "close": 0.3833525, "volume": 102035.0}, {"date": "2019-10-04", "close": 0.40635365, "volume": 63397.0}, {"date": "2019-10-07", "close": 0.4140207, "volume": 27390.0}, {"date": "2019-10-08", "close": 0.39101955, "volume": 19092.0}, {"date": "2019-10-09", "close": 0.3833525, "volume": 294450.0}, {"date": "2019-10-10", "close": 0.40635365, "volume": 28603.0}, {"date": "2019-10-11", "close": 0.42168775, "volume": 38032.0}, {"date": "2019-10-14", "close": 0.460023, "volume": 8963.0}, {"date": "2019-10-16", "close": 0.48302415, "volume": 72239.0}, {"date": "2019-10-17", "close": 0.460023, "volume": 151880.0}, {"date": "2019-10-18", "close": 0.43702185, "volume": 23225.0}, {"date": "2019-10-21", "close": 0.4293548, "volume": 15465.0}, {"date": "2019-10-22", "close": 0.4140207, "volume": 16974.0}, {"date": "2019-10-23", "close": 0.4140207, "volume": 31303.0}, {"date": "2019-10-24", "close": 0.4140207, "volume": 56504.0}, {"date": "2019-10-25", "close": 0.42168775, "volume": 38327.0}, {"date": "2019-10-28", "close": 0.460023, "volume": 3605.0}, {"date": "2019-10-29", "close": 0.460023, "volume": 12205.0}, {"date": "2019-10-30", "close": 0.460023, "volume": 50487.0}, {"date": "2019-10-31", "close": 0.460023, "volume": 9041.0}, {"date": "2019-11-01", "close": 0.460023, "volume": 466.0}, {"date": "2019-11-04", "close": 0.4446889, "volume": 33812.0}, {"date": "2019-11-05", "close": 0.45235595, "volume": 27100.0}, {"date": "2019-11-06", "close": 0.460023, "volume": 17161.0}, {"date": "2019-11-07", "close": 0.460023, "volume": 26479.0}, {"date": "2019-11-13", "close": 0.4446889, "volume": 3283.0}, {"date": "2019-11-14", "close": 0.45235595, "volume": 60841.0}, {"date": "2019-11-15", "close": 0.4446889, "volume": 41452.0}, {"date": "2019-11-19", "close": 0.40635365, "volume": 56902.0}, {"date": "2019-11-20", "close": 0.4293548, "volume": 3261.0}, {"date": "2019-11-21", "close": 0.42168775, "volume": 45246.0}, {"date": "2019-11-22", "close": 0.4140207, "volume": 4382.0}, {"date": "2019-11-25", "close": 0.42168775, "volume": 1147.0}, {"date": "2019-11-26", "close": 0.43702185, "volume": 9357.0}, {"date": "2019-11-29", "close": 0.4446889, "volume": 1124.0}, {"date": "2019-12-02", "close": 0.42168775, "volume": 8.0}, {"date": "2019-12-03", "close": 0.42168775, "volume": 40197.0}, {"date": "2019-12-04", "close": 0.42168775, "volume": 2374.0}, {"date": "2019-12-05", "close": 0.42168775, "volume": 5124.0}, {"date": "2019-12-06", "close": 0.4140207, "volume": 3554.0}, {"date": "2019-12-10", "close": 0.3833525, "volume": 58693.0}, {"date": "2019-12-11", "close": 0.3833525, "volume": 69970.0}, {"date": "2019-12-12", "close": 0.3833525, "volume": 2203.0}, {"date": "2019-12-13", "close": 0.3526843, "volume": 5608.0}, {"date": "2019-12-17", "close": 0.37568545, "volume": 60780.0}, {"date": "2019-12-18", "close": 0.37568545, "volume": 107713.0}, {"date": "2019-12-19", "close": 0.3680184, "volume": 54018.0}, {"date": "2019-12-23", "close": 0.3680184, "volume": 32607.0}, {"date": "2019-12-24", "close": 0.3680184, "volume": 13043.0}, {"date": "2019-12-27", "close": 0.37568545, "volume": 18199.0}, {"date": "2019-12-30", "close": 0.36035135, "volume": 1630.0}, {"date": "2019-12-31", "close": 0.3833525, "volume": 21129.0}, {"date": "2020-01-02", "close": 0.460023, "volume": 22544.0}, {"date": "2020-01-03", "close": 0.460023, "volume": 25277.0}, {"date": "2020-01-06", "close": 0.460023, "volume": 4646.0}, {"date": "2020-01-09", "close": 0.3833525, "volume": 40992.0}, {"date": "2020-01-13", "close": 0.37568545, "volume": 34936.0}, {"date": "2020-01-14", "close": 0.3833525, "volume": 17655.0}, {"date": "2020-01-15", "close": 0.37568545, "volume": 2816.0}, {"date": "2020-01-17", "close": 0.36035135, "volume": 6987.0}, {"date": "2020-01-20", "close": 0.36035135, "volume": 3384.0}, {"date": "2020-01-21", "close": 0.36035135, "volume": 699.0}, {"date": "2020-01-22", "close": 0.37568545, "volume": 2609.0}, {"date": "2020-01-23", "close": 0.37568545, "volume": 40397.0}, {"date": "2020-01-24", "close": 0.3986866, "volume": 13084.0}, {"date": "2020-01-28", "close": 0.37568545, "volume": 15802.0}, {"date": "2020-01-29", "close": 0.37568545, "volume": 3727.0}, {"date": "2020-01-30", "close": 0.37568545, "volume": 3379.0}, {"date": "2020-02-03", "close": 0.37568545, "volume": 913.0}, {"date": "2020-02-04", "close": 0.37568545, "volume": 955.0}, {"date": "2020-02-05", "close": 0.37568545, "volume": 3261.0}, {"date": "2020-02-06", "close": 0.3680184, "volume": 272.0}, {"date": "2020-02-07", "close": 0.3833525, "volume": 3936.0}, {"date": "2020-02-11", "close": 0.3680184, "volume": 11769.0}, {"date": "2020-02-12", "close": 0.3833525, "volume": 44480.0}, {"date": "2020-02-13", "close": 0.3986866, "volume": 5593.0}, {"date": "2020-02-14", "close": 0.39101955, "volume": 39953.0}, {"date": "2020-02-17", "close": 0.37568545, "volume": 28233.0}, {"date": "2020-02-18", "close": 0.40635365, "volume": 7047.0}, {"date": "2020-02-21", "close": 0.37568545, "volume": 13.0}, {"date": "2020-02-24", "close": 0.3833525, "volume": 69137.0}, {"date": "2020-02-25", "close": 0.36035135, "volume": 2795.0}, {"date": "2020-02-26", "close": 0.3526843, "volume": 32258.0}, {"date": "2020-02-27", "close": 0.3833525, "volume": 13695.0}, {"date": "2020-02-28", "close": 0.3833525, "volume": 75723.0}, {"date": "2020-03-02", "close": 0.3986866, "volume": 23587.0}, {"date": "2020-03-03", "close": 0.36035135, "volume": 815.0}, {"date": "2020-03-04", "close": 0.36035135, "volume": 2329.0}, {"date": "2020-03-05", "close": 0.3833525, "volume": 14167.0}, {"date": "2020-03-06", "close": 0.3526843, "volume": 34182.0}, {"date": "2020-03-09", "close": 0.32968315, "volume": 44350.0}, {"date": "2020-03-10", "close": 0.2913479, "volume": 1620.0}, {"date": "2020-03-11", "close": 0.29901495, "volume": 62360.0}, {"date": "2020-03-12", "close": 0.2606797, "volume": 128176.0}, {"date": "2020-03-13", "close": 0.2606797, "volume": 107629.0}, {"date": "2020-03-16", "close": 0.2453456, "volume": 178355.0}, {"date": "2020-03-17", "close": 0.2146774, "volume": 49376.0}, {"date": "2020-03-18", "close": 0.1686751, "volume": 100317.0}, {"date": "2020-03-19", "close": 0.19167625, "volume": 373235.0}, {"date": "2020-03-20", "close": 0.1840092, "volume": 175430.0}, {"date": "2020-03-24", "close": 0.1686751, "volume": 403287.0}, {"date": "2020-03-25", "close": 0.20701035, "volume": 294849.0}, {"date": "2020-03-26", "close": 0.2146774, "volume": 72326.0}, {"date": "2020-03-27", "close": 0.2453456, "volume": 74915.0}, {"date": "2020-03-30", "close": 0.2760138, "volume": 172172.0}, {"date": "2020-03-31", "close": 0.2606797, "volume": 249424.0}, {"date": "2020-04-01", "close": 0.23767855, "volume": 65214.0}, {"date": "2020-04-02", "close": 0.28368085, "volume": 37328.0}, {"date": "2020-04-03", "close": 0.306682, "volume": 62827.0}, {"date": "2020-04-06", "close": 0.29901495, "volume": 40619.0}, {"date": "2020-04-07", "close": 0.306682, "volume": 13043.0}, {"date": "2020-04-08", "close": 0.3526843, "volume": 452480.0}, {"date": "2020-04-09", "close": 0.3833525, "volume": 193855.0}, {"date": "2020-04-14", "close": 0.460023, "volume": 354264.0}, {"date": "2020-04-15", "close": 0.46769005, "volume": 762313.0}, {"date": "2020-04-16", "close": 0.460023, "volume": 89995.0}, {"date": "2020-04-17", "close": 0.4753571, "volume": 156519.0}, {"date": "2020-04-20", "close": 0.4906912, "volume": 202792.0}, {"date": "2020-04-21", "close": 0.4906912, "volume": 94020.0}, {"date": "2020-04-22", "close": 0.4753571, "volume": 116325.0}, {"date": "2020-04-23", "close": 0.460023, "volume": 200189.0}, {"date": "2020-04-24", "close": 0.4140207, "volume": 505321.0}, {"date": "2020-04-27", "close": 0.42168775, "volume": 288213.0}, {"date": "2020-04-28", "close": 0.45235595, "volume": 26086.0}, {"date": "2020-04-29", "close": 0.460023, "volume": 220794.0}, {"date": "2020-04-30", "close": 0.460023, "volume": 245944.0}, {"date": "2020-05-01", "close": 0.460023, "volume": 212285.0}, {"date": "2020-05-04", "close": 0.5213594, "volume": 703636.0}, {"date": "2020-05-05", "close": 0.5673617, "volume": 926965.0}, {"date": "2020-05-06", "close": 0.55969465, "volume": 234295.0}, {"date": "2020-05-07", "close": 0.5673617, "volume": 66952.0}, {"date": "2020-05-08", "close": 0.5520276, "volume": 80889.0}, {"date": "2020-05-11", "close": 0.60569695, "volume": 542263.0}, {"date": "2020-05-12", "close": 0.5520276, "volume": 198145.0}, {"date": "2020-05-13", "close": 0.49835825, "volume": 204647.0}, {"date": "2020-05-14", "close": 0.49835825, "volume": 98347.0}, {"date": "2020-05-15", "close": 0.57502875, "volume": 675988.0}, {"date": "2020-05-18", "close": 0.51369235, "volume": 1142731.0}, {"date": "2020-05-19", "close": 0.48302415, "volume": 292436.0}, {"date": "2020-05-20", "close": 0.460023, "volume": 538490.0}, {"date": "2020-05-21", "close": 0.49835825, "volume": 198367.0}, {"date": "2020-05-22", "close": 0.46769005, "volume": 12981.0}, {"date": "2020-05-25", "close": 0.4906912, "volume": 167397.0}, {"date": "2020-05-26", "close": 0.48302415, "volume": 39251.0}, {"date": "2020-05-27", "close": 0.43702185, "volume": 214702.0}, {"date": "2020-05-28", "close": 0.4446889, "volume": 85331.0}, {"date": "2020-05-29", "close": 0.45235595, "volume": 116388.0}, {"date": "2020-06-01", "close": 0.4446889, "volume": 25755.0}, {"date": "2020-06-02", "close": 0.4293548, "volume": 19995.0}, {"date": "2020-06-03", "close": 0.4293548, "volume": 264372.0}, {"date": "2020-06-04", "close": 0.460023, "volume": 311208.0}, {"date": "2020-06-05", "close": 0.460023, "volume": 6547999.0}, {"date": "2020-06-09", "close": 0.4446889, "volume": 140108.0}, {"date": "2020-06-10", "close": 0.43702185, "volume": 106801.0}, {"date": "2020-06-11", "close": 0.43702185, "volume": 152984.0}, {"date": "2020-06-12", "close": 0.4293548, "volume": 174692.0}, {"date": "2020-06-15", "close": 0.4140207, "volume": 328564.0}, {"date": "2020-06-16", "close": 0.43702185, "volume": 76364.0}, {"date": "2020-06-17", "close": 0.43702185, "volume": 145858.0}, {"date": "2020-06-18", "close": 0.45235595, "volume": 690486.0}, {"date": "2020-06-19", "close": 0.46769005, "volume": 279650.0}, {"date": "2020-06-22", "close": 0.460023, "volume": 262930.0}, {"date": "2020-06-23", "close": 0.460023, "volume": 256843.0}, {"date": "2020-06-24", "close": 0.49835825, "volume": 2448685.0}, {"date": "2020-06-25", "close": 0.5060253, "volume": 332011.0}, {"date": "2020-06-29", "close": 0.52902645, "volume": 689048.0}, {"date": "2020-06-30", "close": 0.5366935, "volume": 698895.0}, {"date": "2020-07-01", "close": 0.48302415, "volume": 378367.0}, {"date": "2020-07-02", "close": 0.4753571, "volume": 423259.0}, {"date": "2020-07-03", "close": 0.4906912, "volume": 919303.0}, {"date": "2020-07-06", "close": 0.54436055, "volume": 454240.0}, {"date": "2020-07-07", "close": 0.5366935, "volume": 350886.0}, {"date": "2020-07-08", "close": 0.5213594, "volume": 121573.0}, {"date": "2020-07-09", "close": 0.51369235, "volume": 183663.0}, {"date": "2020-07-10", "close": 0.4753571, "volume": 183090.0}, {"date": "2020-07-13", "close": 0.460023, "volume": 112536.0}, {"date": "2020-07-14", "close": 0.460023, "volume": 51077.0}, {"date": "2020-07-15", "close": 0.46769005, "volume": 196872.0}, {"date": "2020-07-16", "close": 0.46769005, "volume": 67371.0}, {"date": "2020-07-17", "close": 0.4753571, "volume": 37364.0}, {"date": "2020-07-20", "close": 0.52902645, "volume": 320239.0}, {"date": "2020-07-21", "close": 0.5366935, "volume": 1146530.0}, {"date": "2020-07-22", "close": 0.5826958, "volume": 320061.0}, {"date": "2020-07-23", "close": 0.5826958, "volume": 144256.0}, {"date": "2020-07-24", "close": 0.5980299, "volume": 117884.0}, {"date": "2020-07-27", "close": 0.6286981, "volume": 531575.0}, {"date": "2020-07-28", "close": 0.62103105, "volume": 321541.0}, {"date": "2020-07-29", "close": 0.5673617, "volume": 344612.0}, {"date": "2020-07-30", "close": 0.57502875, "volume": 159084.0}, {"date": "2020-07-31", "close": 0.57502875, "volume": 198404.0}, {"date": "2020-08-03", "close": 0.55969465, "volume": 112655.0}, {"date": "2020-08-04", "close": 0.5366935, "volume": 206368.0}, {"date": "2020-08-05", "close": 0.5826958, "volume": 1118912.0}, {"date": "2020-08-06", "close": 0.5980299, "volume": 232062.0}, {"date": "2020-08-07", "close": 0.613364, "volume": 670022.0}, {"date": "2020-08-10", "close": 0.7053686, "volume": 1354819.0}, {"date": "2020-08-11", "close": 0.68236745, "volume": 751189.0}, {"date": "2020-08-12", "close": 0.766705, "volume": 512544.0}, {"date": "2020-08-13", "close": 0.80504025, "volume": 1034110.0}, {"date": "2020-08-14", "close": 0.8433755, "volume": 479901.0}, {"date": "2020-08-17", "close": 0.8433755, "volume": 280745.0}, {"date": "2020-08-18", "close": 0.8433755, "volume": 263985.0}, {"date": "2020-08-19", "close": 0.80504025, "volume": 65829.0}, {"date": "2020-08-20", "close": 0.80504025, "volume": 222338.0}, {"date": "2020-08-21", "close": 0.88171075, "volume": 248871.0}, {"date": "2020-08-24", "close": 0.88171075, "volume": 242523.0}, {"date": "2020-08-25", "close": 0.88171075, "volume": 502895.0}, {"date": "2020-08-26", "close": 0.80504025, "volume": 366479.0}, {"date": "2020-08-27", "close": 0.8433755, "volume": 492809.0}, {"date": "2020-08-28", "close": 0.8433755, "volume": 269815.0}, {"date": "2020-08-31", "close": 0.88171075, "volume": 161498.0}, {"date": "2020-09-01", "close": 0.8433755, "volume": 185382.0}, {"date": "2020-09-02", "close": 0.8433755, "volume": 272702.0}, {"date": "2020-09-03", "close": 0.8433755, "volume": 144104.0}, {"date": "2020-09-04", "close": 0.766705, "volume": 144086.0}, {"date": "2020-09-07", "close": 0.766705, "volume": 129640.0}, {"date": "2020-09-08", "close": 0.7360368, "volume": 211252.0}, {"date": "2020-09-09", "close": 0.72836975, "volume": 160981.0}, {"date": "2020-09-10", "close": 0.766705, "volume": 44520.0}, {"date": "2020-09-14", "close": 0.74370385, "volume": 146199.0}, {"date": "2020-09-15", "close": 0.7360368, "volume": 59184.0}, {"date": "2020-09-16", "close": 0.766705, "volume": 210485.0}, {"date": "2020-09-17", "close": 0.766705, "volume": 134632.0}, {"date": "2020-09-18", "close": 0.80504025, "volume": 93199.0}, {"date": "2020-09-21", "close": 0.74370385, "volume": 171566.0}, {"date": "2020-09-22", "close": 0.68236745, "volume": 185020.0}, {"date": "2020-09-23", "close": 0.65169925, "volume": 244697.0}, {"date": "2020-09-24", "close": 0.6440322, "volume": 76549.0}, {"date": "2020-09-25", "close": 0.6747004, "volume": 235256.0}, {"date": "2020-09-28", "close": 0.6286981, "volume": 291732.0}, {"date": "2020-09-29", "close": 0.613364, "volume": 266466.0}, {"date": "2020-09-30", "close": 0.5980299, "volume": 270884.0}, {"date": "2020-10-01", "close": 0.6440322, "volume": 184739.0}, {"date": "2020-10-02", "close": 0.613364, "volume": 354499.0}, {"date": "2020-10-05", "close": 0.62103105, "volume": 113803.0}, {"date": "2020-10-06", "close": 0.6440322, "volume": 181464.0}, {"date": "2020-10-07", "close": 0.63636515, "volume": 177161.0}, {"date": "2020-10-08", "close": 0.66703335, "volume": 57014.0}, {"date": "2020-10-09", "close": 0.6900345, "volume": 49057.0}, {"date": "2020-10-12", "close": 0.69770155, "volume": 68262.0}, {"date": "2020-10-13", "close": 0.6900345, "volume": 101244.0}, {"date": "2020-10-14", "close": 0.7053686, "volume": 8821.0}, {"date": "2020-10-15", "close": 0.7053686, "volume": 83135.0}, {"date": "2020-10-16", "close": 0.7207027, "volume": 60412.0}, {"date": "2020-10-19", "close": 0.6900345, "volume": 102292.0}, {"date": "2020-10-20", "close": 0.6900345, "volume": 47538.0}, {"date": "2020-10-21", "close": 0.71303565, "volume": 132041.0}, {"date": "2020-10-22", "close": 0.6747004, "volume": 50000.0}, {"date": "2020-10-23", "close": 0.6900345, "volume": 30296.0}, {"date": "2020-10-26", "close": 0.68236745, "volume": 39326.0}, {"date": "2020-10-27", "close": 0.6440322, "volume": 188465.0}, {"date": "2020-10-28", "close": 0.6900345, "volume": 20076.0}, {"date": "2020-10-29", "close": 0.66703335, "volume": 53303.0}, {"date": "2020-10-30", "close": 0.6900345, "volume": 213506.0}, {"date": "2020-11-02", "close": 0.6440322, "volume": 96156.0}, {"date": "2020-11-03", "close": 0.65169925, "volume": 25913.0}, {"date": "2020-11-04", "close": 0.63636515, "volume": 119903.0}, {"date": "2020-11-05", "close": 0.6440322, "volume": 9649.0}, {"date": "2020-11-06", "close": 0.6440322, "volume": 31437.0}, {"date": "2020-11-09", "close": 0.66703335, "volume": 23133.0}, {"date": "2020-11-10", "close": 0.65169925, "volume": 48301.0}, {"date": "2020-11-11", "close": 0.66703335, "volume": 20070.0}, {"date": "2020-11-12", "close": 0.6900345, "volume": 331229.0}, {"date": "2020-11-13", "close": 0.72836975, "volume": 81497.0}, {"date": "2020-11-16", "close": 0.72836975, "volume": 6651.0}, {"date": "2020-11-17", "close": 0.74370385, "volume": 129391.0}, {"date": "2020-11-18", "close": 0.766705, "volume": 88747.0}, {"date": "2020-11-19", "close": 0.74370385, "volume": 74824.0}, {"date": "2020-11-20", "close": 0.7360368, "volume": 15196.0}, {"date": "2020-11-27", "close": 0.6593663, "volume": 434514.0}, {"date": "2020-11-30", "close": 0.66703335, "volume": 254846.0}, {"date": "2020-12-01", "close": 0.71303565, "volume": 110976.0}, {"date": "2020-12-02", "close": 0.72836975, "volume": 153510.0}, {"date": "2020-12-03", "close": 0.6900345, "volume": 287887.0}, {"date": "2020-12-04", "close": 0.68236745, "volume": 196821.0}, {"date": "2020-12-07", "close": 0.8433755, "volume": 774004.0}, {"date": "2020-12-08", "close": 0.8433755, "volume": 510532.0}, {"date": "2020-12-09", "close": 0.80504025, "volume": 141123.0}, {"date": "2020-12-10", "close": 0.766705, "volume": 213041.0}, {"date": "2020-12-11", "close": 0.88171075, "volume": 920546.0}, {"date": "2020-12-14", "close": 1.03505175, "volume": 917531.0}, {"date": "2020-12-15", "close": 0.9967165, "volume": 331919.0}, {"date": "2020-12-16", "close": 0.9967165, "volume": 251154.0}, {"date": "2020-12-17", "close": 0.9967165, "volume": 258553.0}, {"date": "2020-12-18", "close": 0.95838125, "volume": 208346.0}, {"date": "2020-12-21", "close": 0.88171075, "volume": 293547.0}, {"date": "2020-12-22", "close": 0.766705, "volume": 231291.0}, {"date": "2020-12-23", "close": 0.766705, "volume": 185126.0}, {"date": "2020-12-24", "close": 0.8433755, "volume": 53338.0}, {"date": "2020-12-29", "close": 0.920046, "volume": 196662.0}, {"date": "2020-12-30", "close": 0.9967165, "volume": 170295.0}, {"date": "2020-12-31", "close": 0.95838125, "volume": 53556.0}, {"date": "2021-01-04", "close": 0.9967165, "volume": 137013.0}, {"date": "2021-01-05", "close": 1.073387, "volume": 705739.0}, {"date": "2021-01-06", "close": 1.11172225, "volume": 667536.0}, {"date": "2021-01-07", "close": 1.1500575, "volume": 351147.0}, {"date": "2021-01-08", "close": 1.18839275, "volume": 304475.0}, {"date": "2021-01-11", "close": 1.1500575, "volume": 570470.0}, {"date": "2021-01-12", "close": 1.073387, "volume": 122405.0}, {"date": "2021-01-13", "close": 1.1500575, "volume": 299064.0}, {"date": "2021-01-14", "close": 1.18839275, "volume": 201380.0}, {"date": "2021-01-15", "close": 1.226728, "volume": 971673.0}, {"date": "2021-01-18", "close": 1.11172225, "volume": 186265.0}, {"date": "2021-01-19", "close": 1.11172225, "volume": 180510.0}, {"date": "2021-01-20", "close": 1.11172225, "volume": 296139.0}, {"date": "2021-01-21", "close": 1.11172225, "volume": 272419.0}, {"date": "2021-01-22", "close": 1.073387, "volume": 375053.0}, {"date": "2021-01-25", "close": 0.9967165, "volume": 741050.0}, {"date": "2021-01-27", "close": 1.11172225, "volume": 473941.0}, {"date": "2021-01-28", "close": 1.1500575, "volume": 424146.0}, {"date": "2021-01-29", "close": 1.073387, "volume": 1098133.0}, {"date": "2021-02-01", "close": 0.95838125, "volume": 337555.0}, {"date": "2021-02-02", "close": 1.073387, "volume": 748415.0}, {"date": "2021-02-03", "close": 1.073387, "volume": 250020.0}, {"date": "2021-02-04", "close": 1.073387, "volume": 68417.0}, {"date": "2021-02-05", "close": 1.073387, "volume": 175359.0}, {"date": "2021-02-08", "close": 1.03505175, "volume": 168906.0}, {"date": "2021-02-09", "close": 1.11172225, "volume": 351390.0}, {"date": "2021-02-10", "close": 1.073387, "volume": 502188.0}, {"date": "2021-02-11", "close": 1.073387, "volume": 372225.0}, {"date": "2021-02-12", "close": 1.03505175, "volume": 193826.0}, {"date": "2021-02-15", "close": 1.11172225, "volume": 210719.0}, {"date": "2021-02-16", "close": 1.1500575, "volume": 205312.0}, {"date": "2021-02-17", "close": 1.26506325, "volume": 915952.0}, {"date": "2021-02-18", "close": 1.1500575, "volume": 356907.0}, {"date": "2021-02-19", "close": 1.1500575, "volume": 459610.0}, {"date": "2021-02-24", "close": 1.073387, "volume": 975868.0}, {"date": "2021-02-25", "close": 1.11172225, "volume": 303405.0}, {"date": "2021-02-26", "close": 1.073387, "volume": 578401.0}, {"date": "2021-03-01", "close": 0.95838125, "volume": 315952.0}, {"date": "2021-03-02", "close": 0.95838125, "volume": 436722.0}, {"date": "2021-03-03", "close": 1.03505175, "volume": 639980.0}, {"date": "2021-03-04", "close": 0.9967165, "volume": 542089.0}, {"date": "2021-03-05", "close": 0.920046, "volume": 948950.0}, {"date": "2021-03-08", "close": 0.88171075, "volume": 141622.0}, {"date": "2021-03-09", "close": 0.95838125, "volume": 188655.0}, {"date": "2021-03-10", "close": 0.95838125, "volume": 207399.0}, {"date": "2021-03-11", "close": 0.9967165, "volume": 134236.0}, {"date": "2021-03-12", "close": 0.9967165, "volume": 376608.0}, {"date": "2021-03-15", "close": 0.95838125, "volume": 359733.0}, {"date": "2021-03-16", "close": 1.1500575, "volume": 1146671.0}, {"date": "2021-03-17", "close": 1.18839275, "volume": 402474.0}, {"date": "2021-03-18", "close": 1.226728, "volume": 966321.0}, {"date": "2021-03-19", "close": 1.26506325, "volume": 398289.0}, {"date": "2021-03-22", "close": 1.18839275, "volume": 159329.0}, {"date": "2021-03-23", "close": 1.1500575, "volume": 213190.0}, {"date": "2021-03-25", "close": 1.073387, "volume": 435741.0}, {"date": "2021-03-26", "close": 1.18839275, "volume": 250188.0}, {"date": "2021-03-29", "close": 1.18839275, "volume": 124414.0}, {"date": "2021-03-30", "close": 1.11172225, "volume": 70763.0}, {"date": "2021-03-31", "close": 0.9967165, "volume": 715328.0}, {"date": "2021-04-01", "close": 1.11172225, "volume": 235466.0}, {"date": "2021-04-06", "close": 1.226728, "volume": 372558.0}, {"date": "2021-04-07", "close": 1.18839275, "volume": 297901.0}, {"date": "2021-04-08", "close": 1.18839275, "volume": 118414.0}, {"date": "2021-04-09", "close": 1.3033985, "volume": 300085.0}, {"date": "2021-04-12", "close": 1.11172225, "volume": 370332.0}, {"date": "2021-04-13", "close": 1.11172225, "volume": 111592.0}, {"date": "2021-04-14", "close": 1.03505175, "volume": 336890.0}, {"date": "2021-04-15", "close": 1.073387, "volume": 235210.0}, {"date": "2021-04-16", "close": 1.073387, "volume": 132921.0}, {"date": "2021-04-19", "close": 1.073387, "volume": 216239.0}, {"date": "2021-04-20", "close": 0.9967165, "volume": 260138.0}, {"date": "2021-04-21", "close": 0.95838125, "volume": 119144.0}, {"date": "2021-04-22", "close": 0.9967165, "volume": 183135.0}, {"date": "2021-04-23", "close": 0.95838125, "volume": 156270.0}, {"date": "2021-04-26", "close": 0.9967165, "volume": 90985.0}, {"date": "2021-04-27", "close": 0.95838125, "volume": 154103.0}, {"date": "2021-04-28", "close": 0.920046, "volume": 131159.0}, {"date": "2021-04-29", "close": 1.03505175, "volume": 245718.0}, {"date": "2021-04-30", "close": 1.03505175, "volume": 478172.0}, {"date": "2021-05-03", "close": 1.073387, "volume": 155243.0}, {"date": "2021-05-04", "close": 1.226728, "volume": 1077258.0}, {"date": "2021-05-05", "close": 1.26506325, "volume": 583590.0}, {"date": "2021-05-06", "close": 1.41840425, "volume": 914620.0}, {"date": "2021-05-07", "close": 1.53341, "volume": 921174.0}, {"date": "2021-05-10", "close": 1.53341, "volume": 413165.0}, {"date": "2021-05-11", "close": 1.49507475, "volume": 805674.0}, {"date": "2021-05-12", "close": 1.380069, "volume": 303660.0}, {"date": "2021-05-13", "close": 1.34173375, "volume": 288008.0}, {"date": "2021-05-14", "close": 1.34173375, "volume": 283838.0}, {"date": "2021-05-17", "close": 1.380069, "volume": 313334.0}, {"date": "2021-05-18", "close": 1.4567395, "volume": 522206.0}, {"date": "2021-05-19", "close": 1.6100805, "volume": 716083.0}, {"date": "2021-05-20", "close": 1.53341, "volume": 582212.0}, {"date": "2021-05-21", "close": 1.49507475, "volume": 315554.0}, {"date": "2021-05-24", "close": 1.49507475, "volume": 127303.0}, {"date": "2021-05-25", "close": 1.41840425, "volume": 181606.0}, {"date": "2021-05-26", "close": 1.380069, "volume": 101686.0}, {"date": "2021-05-27", "close": 1.41840425, "volume": 44860.0}, {"date": "2021-05-28", "close": 1.57174525, "volume": 523891.0}, {"date": "2021-05-31", "close": 1.53341, "volume": 467236.0}, {"date": "2021-06-01", "close": 1.64841575, "volume": 303965.0}, {"date": "2021-06-02", "close": 1.7634215, "volume": 659669.0}, {"date": "2021-06-03", "close": 1.686751, "volume": 613927.0}, {"date": "2021-06-04", "close": 1.6100805, "volume": 293613.0}, {"date": "2021-06-07", "close": 1.6100805, "volume": 309257.0}, {"date": "2021-06-08", "close": 1.64841575, "volume": 532858.0}, {"date": "2021-06-09", "close": 1.6100805, "volume": 132091.0}, {"date": "2021-06-10", "close": 1.49507475, "volume": 403200.0}, {"date": "2021-06-11", "close": 1.49507475, "volume": 475084.0}, {"date": "2021-06-15", "close": 1.4567395, "volume": 518320.0}, {"date": "2021-06-16", "close": 1.380069, "volume": 301165.0}, {"date": "2021-06-17", "close": 1.3033985, "volume": 755804.0}, {"date": "2021-06-18", "close": 1.3033985, "volume": 437984.0}, {"date": "2021-06-21", "close": 1.3033985, "volume": 449756.0}, {"date": "2021-06-22", "close": 1.3033985, "volume": 435548.0}, {"date": "2021-06-23", "close": 1.3033985, "volume": 424756.0}, {"date": "2021-06-24", "close": 1.380069, "volume": 405097.0}, {"date": "2021-06-25", "close": 1.34173375, "volume": 260447.0}, {"date": "2021-06-28", "close": 1.3033985, "volume": 236094.0}, {"date": "2021-06-29", "close": 1.3033985, "volume": 530594.0}, {"date": "2021-06-30", "close": 1.4567395, "volume": 528819.0}, {"date": "2021-07-01", "close": 1.49507475, "volume": 102231.0}, {"date": "2021-07-02", "close": 1.4567395, "volume": 174105.0}, {"date": "2021-07-05", "close": 1.34173375, "volume": 245923.0}, {"date": "2021-07-06", "close": 1.380069, "volume": 109303.0}, {"date": "2021-07-07", "close": 1.380069, "volume": 192798.0}, {"date": "2021-07-08", "close": 1.3033985, "volume": 164000.0}, {"date": "2021-07-09", "close": 1.26506325, "volume": 180603.0}, {"date": "2021-07-12", "close": 1.226728, "volume": 107265.0}, {"date": "2021-07-13", "close": 1.3033985, "volume": 77798.0}, {"date": "2021-07-14", "close": 1.226728, "volume": 217062.0}, {"date": "2021-07-15", "close": 1.226728, "volume": 211461.0}, {"date": "2021-07-16", "close": 1.26506325, "volume": 106723.0}, {"date": "2021-07-19", "close": 1.1500575, "volume": 789142.0}, {"date": "2021-07-20", "close": 1.1500575, "volume": 708298.0}, {"date": "2021-07-21", "close": 1.18839275, "volume": 310277.0}, {"date": "2021-07-22", "close": 1.18839275, "volume": 224294.0}, {"date": "2021-07-23", "close": 1.18839275, "volume": 341422.0}, {"date": "2021-07-26", "close": 1.18839275, "volume": 56412.0}, {"date": "2021-07-27", "close": 1.226728, "volume": 515048.0}, {"date": "2021-07-28", "close": 1.18839275, "volume": 220523.0}, {"date": "2021-07-29", "close": 1.26506325, "volume": 166345.0}, {"date": "2021-07-30", "close": 1.3033985, "volume": 551399.0}, {"date": "2021-08-02", "close": 1.3033985, "volume": 136328.0}, {"date": "2021-08-03", "close": 1.4567395, "volume": 214537.0}, {"date": "2021-08-04", "close": 1.41840425, "volume": 75814.0}, {"date": "2021-08-05", "close": 1.34173375, "volume": 60782.0}, {"date": "2021-08-06", "close": 1.3033985, "volume": 37667.0}, {"date": "2021-08-09", "close": 1.226728, "volume": 75931.0}, {"date": "2021-08-10", "close": 1.226728, "volume": 138342.0}, {"date": "2021-08-11", "close": 1.18839275, "volume": 103132.0}, {"date": "2021-08-12", "close": 1.226728, "volume": 128295.0}, {"date": "2021-08-13", "close": 1.18839275, "volume": 54270.0}, {"date": "2021-08-16", "close": 1.1500575, "volume": 127166.0}, {"date": "2021-08-17", "close": 1.18839275, "volume": 320839.0}, {"date": "2021-08-18", "close": 1.11172225, "volume": 111062.0}, {"date": "2021-08-19", "close": 1.1500575, "volume": 84376.0}, {"date": "2021-08-20", "close": 1.073387, "volume": 422547.0}, {"date": "2021-08-23", "close": 1.1500575, "volume": 161835.0}, {"date": "2021-08-24", "close": 1.26506325, "volume": 278701.0}, {"date": "2021-08-25", "close": 1.34173375, "volume": 357815.0}, {"date": "2021-08-26", "close": 1.34173375, "volume": 250189.0}, {"date": "2021-08-27", "close": 1.3033985, "volume": 46668.0}, {"date": "2021-08-30", "close": 1.41840425, "volume": 186332.0}, {"date": "2021-08-31", "close": 1.49507475, "volume": 464874.0}, {"date": "2021-09-01", "close": 1.6100805, "volume": 456485.0}, {"date": "2021-09-02", "close": 1.72508625, "volume": 950055.0}, {"date": "2021-09-03", "close": 1.80175675, "volume": 1573014.0}, {"date": "2021-09-06", "close": 1.64841575, "volume": 2128059.0}, {"date": "2021-09-07", "close": 1.6100805, "volume": 870629.0}, {"date": "2021-09-08", "close": 1.6100805, "volume": 2621244.0}, {"date": "2021-09-09", "close": 1.57174525, "volume": 1095416.0}, {"date": "2021-09-10", "close": 1.840092, "volume": 943518.0}, {"date": "2021-09-13", "close": 2.26177975, "volume": 3532710.0}, {"date": "2021-09-14", "close": 2.10843875, "volume": 2021189.0}, {"date": "2021-09-15", "close": 2.41512075, "volume": 1818437.0}, {"date": "2021-09-16", "close": 2.453456, "volume": 1934810.0}, {"date": "2021-09-17", "close": 2.3767855, "volume": 1285282.0}, {"date": "2021-09-20", "close": 2.03176825, "volume": 1544530.0}, {"date": "2021-09-21", "close": 2.146774, "volume": 1677563.0}, {"date": "2021-09-22", "close": 2.146774, "volume": 1022516.0}, {"date": "2021-09-23", "close": 1.993433, "volume": 817162.0}, {"date": "2021-09-24", "close": 2.0701035, "volume": 611447.0}, {"date": "2021-09-27", "close": 2.03176825, "volume": 1228076.0}, {"date": "2021-09-28", "close": 1.87842725, "volume": 940038.0}, {"date": "2021-09-29", "close": 1.9167625, "volume": 762139.0}, {"date": "2021-09-30", "close": 1.80175675, "volume": 670956.0}, {"date": "2021-10-01", "close": 1.87842725, "volume": 604040.0}, {"date": "2021-10-04", "close": 2.03176825, "volume": 624638.0}, {"date": "2021-10-05", "close": 2.03176825, "volume": 535002.0}, {"date": "2021-10-06", "close": 1.993433, "volume": 508390.0}, {"date": "2021-10-07", "close": 1.9167625, "volume": 931265.0}, {"date": "2021-10-08", "close": 1.9167625, "volume": 1183821.0}, {"date": "2021-10-11", "close": 1.9167625, "volume": 772358.0}, {"date": "2021-10-12", "close": 1.95509775, "volume": 570504.0}, {"date": "2021-10-13", "close": 2.18510925, "volume": 1928973.0}, {"date": "2021-10-14", "close": 2.146774, "volume": 1792354.0}, {"date": "2021-10-15", "close": 2.10843875, "volume": 419443.0}, {"date": "2021-10-18", "close": 2.453456, "volume": 2351039.0}, {"date": "2021-10-19", "close": 2.5301265, "volume": 2245341.0}, {"date": "2021-10-20", "close": 2.64513225, "volume": 614960.0}, {"date": "2021-10-21", "close": 2.64513225, "volume": 791671.0}, {"date": "2021-10-22", "close": 2.5301265, "volume": 465282.0}, {"date": "2021-10-25", "close": 2.79847325, "volume": 593997.0}, {"date": "2021-10-26", "close": 2.56846175, "volume": 677939.0}, {"date": "2021-10-27", "close": 2.5301265, "volume": 541109.0}, {"date": "2021-10-28", "close": 2.33845025, "volume": 1142470.0}, {"date": "2021-10-29", "close": 2.41512075, "volume": 513446.0}, {"date": "2021-11-01", "close": 2.300115, "volume": 266940.0}, {"date": "2021-11-02", "close": 2.300115, "volume": 498181.0}, {"date": "2021-11-03", "close": 2.26177975, "volume": 1063621.0}, {"date": "2021-11-04", "close": 2.606797, "volume": 1862700.0}, {"date": "2021-11-05", "close": 2.49179125, "volume": 857686.0}, {"date": "2021-11-08", "close": 2.5301265, "volume": 375292.0}, {"date": "2021-11-09", "close": 2.72180275, "volume": 1280577.0}, {"date": "2021-11-10", "close": 2.760138, "volume": 815267.0}, {"date": "2021-11-11", "close": 2.56846175, "volume": 952864.0}, {"date": "2021-11-12", "close": 2.72180275, "volume": 807229.0}, {"date": "2021-11-15", "close": 2.72180275, "volume": 456134.0}, {"date": "2021-11-16", "close": 2.56846175, "volume": 476220.0}, {"date": "2021-11-17", "close": 2.41512075, "volume": 644853.0}, {"date": "2021-11-18", "close": 2.453456, "volume": 382329.0}, {"date": "2021-11-19", "close": 2.49179125, "volume": 176302.0}, {"date": "2021-11-22", "close": 2.41512075, "volume": 597976.0}, {"date": "2021-11-23", "close": 2.41512075, "volume": 1322640.0}, {"date": "2021-11-24", "close": 2.33845025, "volume": 516140.0}, {"date": "2021-11-25", "close": 2.300115, "volume": 200496.0}, {"date": "2021-11-26", "close": 2.33845025, "volume": 772511.0}, {"date": "2021-11-29", "close": 2.3767855, "volume": 429224.0}, {"date": "2021-11-30", "close": 2.453456, "volume": 325471.0}, {"date": "2021-12-01", "close": 2.3767855, "volume": 651704.0}, {"date": "2021-12-02", "close": 2.33845025, "volume": 696674.0}, {"date": "2021-12-03", "close": 2.3767855, "volume": 274561.0}, {"date": "2021-12-06", "close": 2.18510925, "volume": 606300.0}, {"date": "2021-12-07", "close": 2.33845025, "volume": 220428.0}, {"date": "2021-12-08", "close": 2.453456, "volume": 303665.0}, {"date": "2021-12-09", "close": 2.606797, "volume": 407409.0}, {"date": "2021-12-10", "close": 2.453456, "volume": 154096.0}, {"date": "2021-12-13", "close": 2.41512075, "volume": 137552.0}, {"date": "2021-12-14", "close": 2.2234445, "volume": 225500.0}, {"date": "2021-12-15", "close": 2.18510925, "volume": 223708.0}, {"date": "2021-12-16", "close": 2.33845025, "volume": 253021.0}, {"date": "2021-12-17", "close": 2.2234445, "volume": 96172.0}, {"date": "2021-12-20", "close": 2.0701035, "volume": 421801.0}, {"date": "2021-12-21", "close": 2.2234445, "volume": 276774.0}, {"date": "2021-12-22", "close": 2.146774, "volume": 146546.0}, {"date": "2021-12-23", "close": 2.2234445, "volume": 218049.0}, {"date": "2021-12-24", "close": 2.33845025, "volume": 201435.0}, {"date": "2021-12-29", "close": 2.26177975, "volume": 563611.0}, {"date": "2021-12-30", "close": 2.18510925, "volume": 580221.0}, {"date": "2021-12-31", "close": 2.3767855, "volume": 368605.0}, {"date": "2022-01-04", "close": 2.453456, "volume": 305358.0}, {"date": "2022-01-05", "close": 2.33845025, "volume": 350385.0}, {"date": "2022-01-06", "close": 2.453456, "volume": 1070878.0}, {"date": "2022-01-07", "close": 2.41512075, "volume": 182284.0}, {"date": "2022-01-10", "close": 2.33845025, "volume": 578730.0}, {"date": "2022-01-11", "close": 2.33845025, "volume": 212185.0}, {"date": "2022-01-12", "close": 2.26177975, "volume": 272512.0}, {"date": "2022-01-13", "close": 2.300115, "volume": 237621.0}, {"date": "2022-01-14", "close": 2.2234445, "volume": 482105.0}, {"date": "2022-01-17", "close": 2.18510925, "volume": 245828.0}, {"date": "2022-01-18", "close": 2.2234445, "volume": 156287.0}, {"date": "2022-01-19", "close": 2.300115, "volume": 275789.0}, {"date": "2022-01-20", "close": 2.33845025, "volume": 302417.0}, {"date": "2022-01-21", "close": 2.10843875, "volume": 433507.0}, {"date": "2022-01-24", "close": 2.10843875, "volume": 365936.0}, {"date": "2022-01-25", "close": 1.95509775, "volume": 669821.0}, {"date": "2022-01-27", "close": 1.840092, "volume": 666187.0}, {"date": "2022-01-28", "close": 1.9167625, "volume": 469682.0}, {"date": "2022-01-31", "close": 1.87842725, "volume": 636500.0}, {"date": "2022-02-01", "close": 1.840092, "volume": 376575.0}, {"date": "2022-02-02", "close": 1.993433, "volume": 1434109.0}, {"date": "2022-02-03", "close": 1.7634215, "volume": 968527.0}, {"date": "2022-02-04", "close": 1.840092, "volume": 2966763.0}, {"date": "2022-02-07", "close": 1.840092, "volume": 647602.0}, {"date": "2022-02-08", "close": 1.87842725, "volume": 286816.0}, {"date": "2022-02-09", "close": 1.9167625, "volume": 214910.0}, {"date": "2022-02-10", "close": 2.10843875, "volume": 467558.0}, {"date": "2022-02-11", "close": 1.95509775, "volume": 165424.0}, {"date": "2022-02-14", "close": 1.80175675, "volume": 313895.0}, {"date": "2022-02-15", "close": 1.87842725, "volume": 246626.0}, {"date": "2022-02-16", "close": 1.95509775, "volume": 106689.0}, {"date": "2022-02-17", "close": 1.9167625, "volume": 137867.0}, {"date": "2022-02-18", "close": 1.9167625, "volume": 92331.0}, {"date": "2022-02-21", "close": 1.87842725, "volume": 294064.0}, {"date": "2022-02-22", "close": 1.72508625, "volume": 359692.0}, {"date": "2022-02-23", "close": 1.80175675, "volume": 275665.0}, {"date": "2022-02-24", "close": 1.7634215, "volume": 536272.0}, {"date": "2022-02-25", "close": 1.95509775, "volume": 568063.0}, {"date": "2022-02-28", "close": 2.2234445, "volume": 1238593.0}, {"date": "2022-03-01", "close": 2.33845025, "volume": 861728.0}, {"date": "2022-03-02", "close": 2.3767855, "volume": 591718.0}, {"date": "2022-03-03", "close": 2.3767855, "volume": 452883.0}, {"date": "2022-03-04", "close": 1.993433, "volume": 2419766.0}, {"date": "2022-03-07", "close": 2.26177975, "volume": 734389.0}, {"date": "2022-03-08", "close": 2.3767855, "volume": 765225.0}, {"date": "2022-03-09", "close": 2.6834675, "volume": 1395682.0}, {"date": "2022-03-10", "close": 2.760138, "volume": 1754569.0}, {"date": "2022-03-11", "close": 2.8368085, "volume": 1034533.0}, {"date": "2022-03-14", "close": 2.56846175, "volume": 549850.0}, {"date": "2022-03-15", "close": 2.41512075, "volume": 811023.0}, {"date": "2022-03-16", "close": 2.41512075, "volume": 513632.0}, {"date": "2022-03-17", "close": 2.49179125, "volume": 241751.0}, {"date": "2022-03-18", "close": 2.72180275, "volume": 712145.0}, {"date": "2022-03-21", "close": 2.760138, "volume": 364890.0}, {"date": "2022-03-22", "close": 2.87514375, "volume": 1054075.0}, {"date": "2022-03-23", "close": 2.87514375, "volume": 594851.0}, {"date": "2022-03-24", "close": 2.8368085, "volume": 760713.0}, {"date": "2022-03-25", "close": 2.64513225, "volume": 482702.0}, {"date": "2022-03-28", "close": 2.6834675, "volume": 584094.0}, {"date": "2022-03-29", "close": 2.79847325, "volume": 861716.0}, {"date": "2022-03-30", "close": 2.6834675, "volume": 209886.0}, {"date": "2022-03-31", "close": 3.06682, "volume": 2021218.0}, {"date": "2022-04-01", "close": 2.8368085, "volume": 688430.0}, {"date": "2022-04-04", "close": 2.760138, "volume": 338470.0}, {"date": "2022-04-05", "close": 2.913479, "volume": 465617.0}, {"date": "2022-04-06", "close": 2.8368085, "volume": 329175.0}, {"date": "2022-04-07", "close": 2.913479, "volume": 761606.0}, {"date": "2022-04-08", "close": 3.41183725, "volume": 2867341.0}, {"date": "2022-04-11", "close": 3.06682, "volume": 1047988.0}, {"date": "2022-04-12", "close": 2.95181425, "volume": 891684.0}, {"date": "2022-04-13", "close": 3.06682, "volume": 1750526.0}, {"date": "2022-04-14", "close": 3.02848475, "volume": 771003.0}, {"date": "2022-04-19", "close": 2.95181425, "volume": 668353.0}, {"date": "2022-04-20", "close": 2.72180275, "volume": 655015.0}, {"date": "2022-04-21", "close": 2.72180275, "volume": 383072.0}, {"date": "2022-04-22", "close": 2.760138, "volume": 580288.0}, {"date": "2022-04-26", "close": 2.56846175, "volume": 587273.0}, {"date": "2022-04-27", "close": 2.56846175, "volume": 315078.0}, {"date": "2022-04-28", "close": 2.606797, "volume": 428106.0}, {"date": "2022-04-29", "close": 2.64513225, "volume": 350516.0}, {"date": "2022-05-02", "close": 2.41512075, "volume": 641166.0}, {"date": "2022-05-03", "close": 2.49179125, "volume": 358578.0}, {"date": "2022-05-04", "close": 2.33845025, "volume": 249694.0}, {"date": "2022-05-05", "close": 2.5301265, "volume": 400337.0}, {"date": "2022-05-06", "close": 2.453456, "volume": 805678.0}, {"date": "2022-05-09", "close": 2.26177975, "volume": 636665.0}, {"date": "2022-05-10", "close": 2.146774, "volume": 906724.0}, {"date": "2022-05-11", "close": 2.146774, "volume": 651267.0}, {"date": "2022-05-12", "close": 1.95509775, "volume": 722891.0}, {"date": "2022-05-13", "close": 2.0701035, "volume": 585087.0}, {"date": "2022-05-16", "close": 2.03176825, "volume": 403810.0}, {"date": "2022-05-17", "close": 2.10843875, "volume": 327820.0}, {"date": "2022-05-18", "close": 2.18510925, "volume": 224804.0}, {"date": "2022-05-19", "close": 2.0701035, "volume": 240961.0}, {"date": "2022-05-20", "close": 2.10843875, "volume": 169911.0}, {"date": "2022-05-23", "close": 2.146774, "volume": 163161.0}, {"date": "2022-05-24", "close": 1.993433, "volume": 223253.0}, {"date": "2022-05-25", "close": 2.03176825, "volume": 174887.0}, {"date": "2022-05-26", "close": 1.993433, "volume": 202340.0}, {"date": "2022-05-27", "close": 1.993433, "volume": 439869.0}, {"date": "2022-05-30", "close": 2.10843875, "volume": 298076.0}, {"date": "2022-05-31", "close": 2.18510925, "volume": 301333.0}, {"date": "2022-06-01", "close": 1.993433, "volume": 231134.0}, {"date": "2022-06-02", "close": 1.993433, "volume": 435296.0}, {"date": "2022-06-03", "close": 2.18510925, "volume": 401582.0}, {"date": "2022-06-06", "close": 2.18510925, "volume": 163275.0}, {"date": "2022-06-07", "close": 2.10843875, "volume": 216097.0}, {"date": "2022-06-08", "close": 2.146774, "volume": 1287223.0}, {"date": "2022-06-09", "close": 2.146774, "volume": 413550.0}, {"date": "2022-06-10", "close": 1.95509775, "volume": 406370.0}, {"date": "2022-06-14", "close": 1.80175675, "volume": 693109.0}, {"date": "2022-06-15", "close": 1.7634215, "volume": 474637.0}, {"date": "2022-06-16", "close": 1.840092, "volume": 131787.0}, {"date": "2022-06-17", "close": 1.7634215, "volume": 526428.0}, {"date": "2022-06-20", "close": 1.6100805, "volume": 569007.0}, {"date": "2022-06-21", "close": 1.72508625, "volume": 472337.0}, {"date": "2022-06-22", "close": 1.64841575, "volume": 366471.0}, {"date": "2022-06-23", "close": 1.57174525, "volume": 350577.0}, {"date": "2022-06-24", "close": 1.686751, "volume": 547793.0}, {"date": "2022-06-27", "close": 1.7634215, "volume": 392668.0}, {"date": "2022-06-28", "close": 1.7634215, "volume": 159683.0}, {"date": "2022-06-29", "close": 1.686751, "volume": 106558.0}, {"date": "2022-06-30", "close": 1.64841575, "volume": 314794.0}, {"date": "2022-07-01", "close": 1.6100805, "volume": 192067.0}, {"date": "2022-07-04", "close": 1.72508625, "volume": 116523.0}, {"date": "2022-07-05", "close": 1.80175675, "volume": 355034.0}, {"date": "2022-07-06", "close": 1.57174525, "volume": 560231.0}, {"date": "2022-07-07", "close": 1.57174525, "volume": 187203.0}, {"date": "2022-07-08", "close": 1.64841575, "volume": 370751.0}, {"date": "2022-07-11", "close": 1.57174525, "volume": 261760.0}, {"date": "2022-07-12", "close": 1.49507475, "volume": 477770.0}, {"date": "2022-07-13", "close": 1.49507475, "volume": 277569.0}, {"date": "2022-07-14", "close": 1.53341, "volume": 452643.0}, {"date": "2022-07-15", "close": 1.57174525, "volume": 366164.0}, {"date": "2022-07-18", "close": 1.6100805, "volume": 131204.0}, {"date": "2022-07-19", "close": 1.6100805, "volume": 127817.0}, {"date": "2022-07-20", "close": 1.80175675, "volume": 313428.0}, {"date": "2022-07-21", "close": 1.80175675, "volume": 141993.0}, {"date": "2022-07-22", "close": 1.72508625, "volume": 174126.0}, {"date": "2022-07-25", "close": 1.72508625, "volume": 45507.0}, {"date": "2022-07-26", "close": 1.72508625, "volume": 147190.0}, {"date": "2022-07-27", "close": 1.686751, "volume": 123646.0}, {"date": "2022-07-28", "close": 1.9167625, "volume": 402805.0}, {"date": "2022-07-29", "close": 1.9167625, "volume": 602245.0}, {"date": "2022-08-01", "close": 1.80175675, "volume": 285610.0}, {"date": "2022-08-02", "close": 1.7634215, "volume": 269381.0}, {"date": "2022-08-03", "close": 1.840092, "volume": 370945.0}, {"date": "2022-08-04", "close": 1.80175675, "volume": 549007.0}, {"date": "2022-08-05", "close": 1.80175675, "volume": 181378.0}, {"date": "2022-08-08", "close": 1.840092, "volume": 468369.0}, {"date": "2022-08-09", "close": 1.87842725, "volume": 178354.0}, {"date": "2022-08-10", "close": 1.7634215, "volume": 393375.0}, {"date": "2022-08-11", "close": 1.7634215, "volume": 699351.0}, {"date": "2022-08-12", "close": 1.840092, "volume": 566558.0}, {"date": "2022-08-15", "close": 1.840092, "volume": 221673.0}, {"date": "2022-08-16", "close": 1.80175675, "volume": 353905.0}, {"date": "2022-08-17", "close": 1.72508625, "volume": 350193.0}, {"date": "2022-08-18", "close": 1.64841575, "volume": 325708.0}, {"date": "2022-08-19", "close": 1.57174525, "volume": 351070.0}, {"date": "2022-08-22", "close": 1.64841575, "volume": 360144.0}, {"date": "2022-08-23", "close": 1.6100805, "volume": 140485.0}, {"date": "2022-08-24", "close": 1.7634215, "volume": 320985.0}, {"date": "2022-08-25", "close": 1.993433, "volume": 764250.0}, {"date": "2022-08-26", "close": 1.9167625, "volume": 221337.0}, {"date": "2022-08-29", "close": 1.87842725, "volume": 449070.0}, {"date": "2022-08-30", "close": 2.03176825, "volume": 785812.0}, {"date": "2022-08-31", "close": 2.26177975, "volume": 951942.0}, {"date": "2022-09-02", "close": 1.87842725, "volume": 1601062.0}, {"date": "2022-09-05", "close": 1.840092, "volume": 1162715.0}, {"date": "2022-09-06", "close": 2.146774, "volume": 1251764.0}, {"date": "2022-09-07", "close": 1.95509775, "volume": 659679.0}, {"date": "2022-09-08", "close": 1.993433, "volume": 806176.0}, {"date": "2022-09-09", "close": 2.03176825, "volume": 1064744.0}, {"date": "2022-09-12", "close": 2.03176825, "volume": 1073173.0}, {"date": "2022-09-13", "close": 1.993433, "volume": 1233692.0}, {"date": "2022-09-14", "close": 1.95509775, "volume": 660389.0}, {"date": "2022-09-15", "close": 1.95509775, "volume": 537687.0}, {"date": "2022-09-16", "close": 1.80175675, "volume": 638186.0}, {"date": "2022-09-19", "close": 1.80175675, "volume": 263836.0}, {"date": "2022-09-20", "close": 1.840092, "volume": 318296.0}, {"date": "2022-09-21", "close": 1.80175675, "volume": 486939.0}, {"date": "2022-09-23", "close": 1.7634215, "volume": 888545.0}, {"date": "2022-09-26", "close": 1.686751, "volume": 655221.0}, {"date": "2022-09-27", "close": 1.686751, "volume": 344620.0}, {"date": "2022-09-28", "close": 1.686751, "volume": 370454.0}, {"date": "2022-09-29", "close": 1.7634215, "volume": 329941.0}, {"date": "2022-09-30", "close": 1.72508625, "volume": 263361.0}, {"date": "2022-10-03", "close": 1.64841575, "volume": 342440.0}, {"date": "2022-10-04", "close": 1.80175675, "volume": 230781.0}, {"date": "2022-10-05", "close": 1.840092, "volume": 351870.0}, {"date": "2022-10-06", "close": 1.7634215, "volume": 169321.0}, {"date": "2022-10-07", "close": 1.72508625, "volume": 152976.0}, {"date": "2022-10-10", "close": 1.686751, "volume": 237366.0}, {"date": "2022-10-11", "close": 1.6100805, "volume": 172317.0}, {"date": "2022-10-12", "close": 1.6100805, "volume": 346279.0}, {"date": "2022-10-13", "close": 1.686751, "volume": 281782.0}, {"date": "2022-10-14", "close": 1.686751, "volume": 337935.0}, {"date": "2022-10-17", "close": 1.686751, "volume": 205053.0}, {"date": "2022-10-18", "close": 1.7634215, "volume": 322020.0}, {"date": "2022-10-19", "close": 1.80175675, "volume": 140505.0}, {"date": "2022-10-20", "close": 1.7634215, "volume": 61023.0}, {"date": "2022-10-21", "close": 1.72508625, "volume": 180685.0}, {"date": "2022-10-24", "close": 1.72508625, "volume": 187655.0}, {"date": "2022-10-25", "close": 1.64841575, "volume": 161559.0}, {"date": "2022-10-26", "close": 1.686751, "volume": 282445.0}, {"date": "2022-10-27", "close": 1.80175675, "volume": 174565.0}, {"date": "2022-10-28", "close": 1.7634215, "volume": 244274.0}, {"date": "2022-10-31", "close": 1.7634215, "volume": 53501.0}, {"date": "2022-11-01", "close": 1.80175675, "volume": 69219.0}, {"date": "2022-11-02", "close": 1.840092, "volume": 76204.0}, {"date": "2022-11-03", "close": 1.7634215, "volume": 100107.0}, {"date": "2022-11-04", "close": 1.72508625, "volume": 66000.0}, {"date": "2022-11-07", "close": 1.72508625, "volume": 119821.0}, {"date": "2022-11-08", "close": 1.7634215, "volume": 119395.0}, {"date": "2022-11-09", "close": 1.72508625, "volume": 378440.0}, {"date": "2022-11-10", "close": 1.64841575, "volume": 205652.0}, {"date": "2022-11-11", "close": 1.72508625, "volume": 235110.0}, {"date": "2022-11-14", "close": 1.840092, "volume": 396209.0}, {"date": "2022-11-15", "close": 1.80175675, "volume": 207080.0}, {"date": "2022-11-16", "close": 1.80175675, "volume": 704787.0}, {"date": "2022-11-17", "close": 1.80175675, "volume": 52117.0}, {"date": "2022-11-18", "close": 1.72508625, "volume": 146665.0}, {"date": "2022-11-21", "close": 1.72508625, "volume": 319519.0}, {"date": "2022-11-22", "close": 1.64841575, "volume": 369281.0}, {"date": "2022-11-23", "close": 1.6100805, "volume": 681007.0}, {"date": "2022-11-24", "close": 1.57174525, "volume": 107747.0}, {"date": "2022-11-25", "close": 1.57174525, "volume": 78979.0}, {"date": "2022-11-28", "close": 1.53341, "volume": 323237.0}, {"date": "2022-11-29", "close": 1.49507475, "volume": 275436.0}, {"date": "2022-11-30", "close": 1.57174525, "volume": 415356.0}, {"date": "2022-12-01", "close": 1.64841575, "volume": 551283.0}, {"date": "2022-12-02", "close": 1.64841575, "volume": 123941.0}, {"date": "2022-12-05", "close": 1.64841575, "volume": 258759.0}, {"date": "2022-12-06", "close": 1.6100805, "volume": 136043.0}, {"date": "2022-12-07", "close": 1.53341, "volume": 321980.0}, {"date": "2022-12-08", "close": 1.53341, "volume": 149126.0}, {"date": "2022-12-09", "close": 1.53341, "volume": 138918.0}, {"date": "2022-12-12", "close": 1.53341, "volume": 221793.0}, {"date": "2022-12-13", "close": 1.53341, "volume": 143154.0}, {"date": "2022-12-14", "close": 1.49507475, "volume": 75437.0}, {"date": "2022-12-15", "close": 1.41840425, "volume": 304196.0}, {"date": "2022-12-16", "close": 1.380069, "volume": 370430.0}, {"date": "2022-12-19", "close": 1.41840425, "volume": 206371.0}, {"date": "2022-12-20", "close": 1.380069, "volume": 221422.0}, {"date": "2022-12-21", "close": 1.380069, "volume": 81216.0}, {"date": "2022-12-22", "close": 1.4567395, "volume": 159045.0}, {"date": "2022-12-23", "close": 1.4567395, "volume": 109872.0}, {"date": "2022-12-28", "close": 1.49507475, "volume": 254154.0}, {"date": "2022-12-29", "close": 1.53341, "volume": 113406.0}, {"date": "2022-12-30", "close": 1.57174525, "volume": 157908.0}, {"date": "2023-01-03", "close": 1.4567395, "volume": 45452.0}, {"date": "2023-01-04", "close": 1.53341, "volume": 145585.0}, {"date": "2023-01-05", "close": 1.53341, "volume": 29432.0}, {"date": "2023-01-06", "close": 1.53341, "volume": 104052.0}, {"date": "2023-01-09", "close": 1.686751, "volume": 360287.0}, {"date": "2023-01-10", "close": 1.7634215, "volume": 244489.0}, {"date": "2023-01-11", "close": 1.840092, "volume": 306221.0}, {"date": "2023-01-12", "close": 1.80175675, "volume": 154000.0}, {"date": "2023-01-13", "close": 1.7634215, "volume": 48291.0}, {"date": "2023-01-16", "close": 1.840092, "volume": 64397.0}, {"date": "2023-01-17", "close": 1.7634215, "volume": 224103.0}, {"date": "2023-01-18", "close": 1.80175675, "volume": 113661.0}, {"date": "2023-01-19", "close": 1.72508625, "volume": 166939.0}, {"date": "2023-01-20", "close": 1.72508625, "volume": 184920.0}, {"date": "2023-01-23", "close": 1.80175675, "volume": 306025.0}, {"date": "2023-01-24", "close": 1.80175675, "volume": 117478.0}, {"date": "2023-01-25", "close": 1.80175675, "volume": 111567.0}, {"date": "2023-01-27", "close": 1.7634215, "volume": 233768.0}, {"date": "2023-01-30", "close": 1.9167625, "volume": 561022.0}, {"date": "2023-01-31", "close": 1.9167625, "volume": 976624.0}, {"date": "2023-02-01", "close": 1.840092, "volume": 111448.0}, {"date": "2023-02-02", "close": 1.95509775, "volume": 536765.0}, {"date": "2023-02-03", "close": 1.840092, "volume": 232530.0}, {"date": "2023-02-06", "close": 1.72508625, "volume": 305432.0}, {"date": "2023-02-07", "close": 1.80175675, "volume": 146764.0}, {"date": "2023-02-08", "close": 1.7634215, "volume": 63876.0}, {"date": "2023-02-09", "close": 1.72508625, "volume": 171982.0}, {"date": "2023-02-10", "close": 1.80175675, "volume": 119595.0}, {"date": "2023-02-13", "close": 1.7634215, "volume": 113419.0}, {"date": "2023-02-14", "close": 1.7634215, "volume": 279857.0}, {"date": "2023-02-15", "close": 1.7634215, "volume": 154777.0}, {"date": "2023-02-16", "close": 1.72508625, "volume": 93691.0}, {"date": "2023-02-17", "close": 1.72508625, "volume": 245425.0}, {"date": "2023-02-20", "close": 1.686751, "volume": 108190.0}, {"date": "2023-02-21", "close": 1.686751, "volume": 40222.0}, {"date": "2023-02-22", "close": 1.6100805, "volume": 160259.0}, {"date": "2023-02-23", "close": 1.64841575, "volume": 54870.0}, {"date": "2023-02-24", "close": 1.686751, "volume": 94554.0}, {"date": "2023-02-27", "close": 1.57174525, "volume": 88816.0}, {"date": "2023-02-28", "close": 1.6100805, "volume": 133321.0}, {"date": "2023-03-01", "close": 1.6100805, "volume": 48605.0}, {"date": "2023-03-02", "close": 1.686751, "volume": 70735.0}, {"date": "2023-03-03", "close": 1.72508625, "volume": 70189.0}, {"date": "2023-03-06", "close": 1.6100805, "volume": 46775.0}, {"date": "2023-03-07", "close": 1.6100805, "volume": 71970.0}, {"date": "2023-03-08", "close": 1.6100805, "volume": 172521.0}, {"date": "2023-03-09", "close": 1.57174525, "volume": 183281.0}, {"date": "2023-03-10", "close": 1.53341, "volume": 110763.0}, {"date": "2023-03-13", "close": 1.53341, "volume": 201818.0}, {"date": "2023-03-14", "close": 1.4567395, "volume": 143541.0}, {"date": "2023-03-15", "close": 1.41840425, "volume": 41654.0}, {"date": "2023-03-16", "close": 1.34173375, "volume": 289296.0}, {"date": "2023-03-17", "close": 1.34173375, "volume": 155910.0}, {"date": "2023-03-20", "close": 1.226728, "volume": 236809.0}, {"date": "2023-03-21", "close": 1.226728, "volume": 258238.0}, {"date": "2023-03-22", "close": 1.26506325, "volume": 393413.0}, {"date": "2023-03-23", "close": 1.18839275, "volume": 484443.0}, {"date": "2023-03-24", "close": 1.18839275, "volume": 97155.0}, {"date": "2023-03-27", "close": 1.18839275, "volume": 218319.0}, {"date": "2023-03-28", "close": 1.3033985, "volume": 136877.0}, {"date": "2023-03-29", "close": 1.380069, "volume": 404794.0}, {"date": "2023-03-30", "close": 1.380069, "volume": 225687.0}, {"date": "2023-03-31", "close": 1.53341, "volume": 511437.0}, {"date": "2023-04-03", "close": 1.686751, "volume": 920790.0}, {"date": "2023-04-04", "close": 1.64841575, "volume": 266440.0}, {"date": "2023-04-05", "close": 1.53341, "volume": 200263.0}, {"date": "2023-04-06", "close": 1.53341, "volume": 266236.0}, {"date": "2023-04-11", "close": 1.53341, "volume": 170657.0}, {"date": "2023-04-12", "close": 1.49507475, "volume": 314819.0}, {"date": "2023-04-13", "close": 1.49507475, "volume": 227195.0}, {"date": "2023-04-14", "close": 1.49507475, "volume": 154883.0}, {"date": "2023-04-17", "close": 1.4567395, "volume": 101671.0}, {"date": "2023-04-18", "close": 1.380069, "volume": 128488.0}, {"date": "2023-04-19", "close": 1.380069, "volume": 72230.0}, {"date": "2023-04-20", "close": 1.41840425, "volume": 197844.0}, {"date": "2023-04-21", "close": 1.41840425, "volume": 18469.0}, {"date": "2023-04-24", "close": 1.3033985, "volume": 128053.0}, {"date": "2023-04-26", "close": 1.380069, "volume": 156656.0}, {"date": "2023-04-27", "close": 1.380069, "volume": 45277.0}, {"date": "2023-04-28", "close": 1.49507475, "volume": 376405.0}, {"date": "2023-05-01", "close": 1.49507475, "volume": 56074.0}, {"date": "2023-05-02", "close": 1.380069, "volume": 77035.0}, {"date": "2023-05-03", "close": 1.41840425, "volume": 144855.0}, {"date": "2023-05-04", "close": 1.380069, "volume": 62257.0}, {"date": "2023-05-05", "close": 1.41840425, "volume": 52802.0}, {"date": "2023-05-08", "close": 1.4567395, "volume": 123647.0}, {"date": "2023-05-09", "close": 1.41840425, "volume": 112916.0}, {"date": "2023-05-10", "close": 1.64841575, "volume": 441569.0}, {"date": "2023-05-11", "close": 1.6100805, "volume": 112690.0}, {"date": "2023-05-12", "close": 1.57174525, "volume": 154913.0}, {"date": "2023-05-15", "close": 1.53341, "volume": 67642.0}, {"date": "2023-05-16", "close": 1.4567395, "volume": 75305.0}, {"date": "2023-05-17", "close": 1.41840425, "volume": 131525.0}, {"date": "2023-05-18", "close": 1.475907125, "volume": 46139.0}, {"date": "2023-05-19", "close": 1.4567395, "volume": 98327.0}, {"date": "2023-05-22", "close": 1.41840425, "volume": 116356.0}, {"date": "2023-05-23", "close": 1.41840425, "volume": 367188.0}, {"date": "2023-05-24", "close": 1.34173375, "volume": 316845.0}, {"date": "2023-05-25", "close": 1.3033985, "volume": 128830.0}, {"date": "2023-05-26", "close": 1.3033985, "volume": 137862.0}, {"date": "2023-05-29", "close": 1.380069, "volume": 141503.0}, {"date": "2023-05-30", "close": 1.3033985, "volume": 252471.0}, {"date": "2023-05-31", "close": 1.26506325, "volume": 220004.0}, {"date": "2023-06-01", "close": 1.380069, "volume": 163336.0}, {"date": "2023-06-02", "close": 1.4567395, "volume": 293568.0}, {"date": "2023-06-05", "close": 1.49507475, "volume": 78278.0}, {"date": "2023-06-06", "close": 1.49507475, "volume": 332865.0}, {"date": "2023-06-07", "close": 1.41840425, "volume": 119173.0}, {"date": "2023-06-08", "close": 1.41840425, "volume": 246267.0}, {"date": "2023-06-09", "close": 1.41840425, "volume": 234145.0}, {"date": "2023-06-13", "close": 1.53341, "volume": 680984.0}, {"date": "2023-06-14", "close": 1.4567395, "volume": 359436.0}, {"date": "2023-06-15", "close": 1.41840425, "volume": 432848.0}, {"date": "2023-06-16", "close": 1.41840425, "volume": 288338.0}, {"date": "2023-06-19", "close": 1.380069, "volume": 93445.0}, {"date": "2023-06-20", "close": 1.380069, "volume": 278469.0}, {"date": "2023-06-21", "close": 1.380069, "volume": 284186.0}, {"date": "2023-06-22", "close": 1.380069, "volume": 162064.0}, {"date": "2023-06-23", "close": 1.380069, "volume": 126180.0}, {"date": "2023-06-26", "close": 1.34173375, "volume": 20828.0}, {"date": "2023-06-27", "close": 1.3033985, "volume": 254052.0}, {"date": "2023-06-28", "close": 1.34173375, "volume": 72426.0}, {"date": "2023-06-29", "close": 1.380069, "volume": 299452.0}, {"date": "2023-06-30", "close": 1.41840425, "volume": 117458.0}, {"date": "2023-07-03", "close": 1.380069, "volume": 79091.0}, {"date": "2023-07-04", "close": 1.4567395, "volume": 88016.0}, {"date": "2023-07-05", "close": 1.41840425, "volume": 56943.0}, {"date": "2023-07-06", "close": 1.4567395, "volume": 138165.0}, {"date": "2023-07-07", "close": 1.34173375, "volume": 158360.0}, {"date": "2023-07-10", "close": 1.380069, "volume": 48001.0}, {"date": "2023-07-11", "close": 1.380069, "volume": 98750.0}, {"date": "2023-07-13", "close": 1.53341, "volume": 323460.0}, {"date": "2023-07-14", "close": 1.53341, "volume": 353220.0}, {"date": "2023-07-17", "close": 1.53341, "volume": 124135.0}, {"date": "2023-07-18", "close": 1.53341, "volume": 30603.0}, {"date": "2023-07-19", "close": 1.49507475, "volume": 55124.0}, {"date": "2023-07-20", "close": 1.4567395, "volume": 85979.0}, {"date": "2023-07-21", "close": 1.49507475, "volume": 28185.0}, {"date": "2023-07-24", "close": 1.49507475, "volume": 286273.0}, {"date": "2023-07-25", "close": 1.64841575, "volume": 322935.0}, {"date": "2023-07-26", "close": 1.6100805, "volume": 179389.0}, {"date": "2023-07-27", "close": 1.686751, "volume": 185588.0}, {"date": "2023-07-28", "close": 1.6100805, "volume": 136676.0}, {"date": "2023-07-31", "close": 1.64841575, "volume": 1780618.0}, {"date": "2023-08-01", "close": 1.72508625, "volume": 292675.0}, {"date": "2023-08-02", "close": 1.686751, "volume": 205114.0}, {"date": "2023-08-03", "close": 1.64841575, "volume": 117884.0}, {"date": "2023-08-04", "close": 1.57174525, "volume": 154384.0}, {"date": "2023-08-07", "close": 1.6100805, "volume": 121559.0}, {"date": "2023-08-08", "close": 1.53341, "volume": 184701.0}, {"date": "2023-08-09", "close": 1.57174525, "volume": 171514.0}, {"date": "2023-08-10", "close": 1.64841575, "volume": 325273.0}, {"date": "2023-08-11", "close": 1.64841575, "volume": 190439.0}, {"date": "2023-08-14", "close": 1.686751, "volume": 232205.0}, {"date": "2023-08-15", "close": 1.72508625, "volume": 300524.0}, {"date": "2023-08-16", "close": 1.72508625, "volume": 275308.0}, {"date": "2023-08-17", "close": 1.64841575, "volume": 157047.0}, {"date": "2023-08-18", "close": 1.64841575, "volume": 216977.0}, {"date": "2023-08-21", "close": 1.72508625, "volume": 342183.0}, {"date": "2023-08-22", "close": 1.80175675, "volume": 754020.0}, {"date": "2023-08-23", "close": 1.686751, "volume": 185113.0}, {"date": "2023-08-24", "close": 1.72508625, "volume": 307536.0}, {"date": "2023-08-25", "close": 1.686751, "volume": 106225.0}, {"date": "2023-08-28", "close": 1.7634215, "volume": 158815.0}, {"date": "2023-08-29", "close": 1.686751, "volume": 220870.0}, {"date": "2023-08-30", "close": 1.686751, "volume": 192537.0}, {"date": "2023-08-31", "close": 1.72508625, "volume": 251271.0}, {"date": "2023-09-01", "close": 1.686751, "volume": 221881.0}, {"date": "2023-09-04", "close": 1.7634215, "volume": 861084.0}, {"date": "2023-09-05", "close": 1.840092, "volume": 470217.0}, {"date": "2023-09-06", "close": 1.993433, "volume": 957517.0}, {"date": "2023-09-07", "close": 1.95509775, "volume": 405878.0}, {"date": "2023-09-08", "close": 1.95509775, "volume": 42489.0}, {"date": "2023-09-11", "close": 1.87842725, "volume": 215622.0}, {"date": "2023-09-12", "close": 1.95509775, "volume": 254878.0}, {"date": "2023-09-13", "close": 1.9167625, "volume": 225206.0}, {"date": "2023-09-14", "close": 2.0701035, "volume": 962211.0}, {"date": "2023-09-15", "close": 2.146774, "volume": 861241.0}, {"date": "2023-09-18", "close": 2.10843875, "volume": 926945.0}, {"date": "2023-09-19", "close": 2.18510925, "volume": 683180.0}, {"date": "2023-09-20", "close": 1.993433, "volume": 483613.0}, {"date": "2023-09-21", "close": 1.95509775, "volume": 470266.0}, {"date": "2023-09-22", "close": 1.87842725, "volume": 711473.0}, {"date": "2023-09-25", "close": 1.840092, "volume": 2551418.0}, {"date": "2023-09-26", "close": 1.95509775, "volume": 1623456.0}, {"date": "2023-09-27", "close": 2.03176825, "volume": 1596794.0}, {"date": "2023-09-28", "close": 2.0701035, "volume": 908779.0}, {"date": "2023-09-29", "close": 2.10843875, "volume": 1932745.0}, {"date": "2023-10-02", "close": 2.0701035, "volume": 582846.0}, {"date": "2023-10-03", "close": 1.840092, "volume": 651602.0}, {"date": "2023-10-04", "close": 1.840092, "volume": 864700.0}, {"date": "2023-10-05", "close": 1.840092, "volume": 632759.0}, {"date": "2023-10-06", "close": 1.80175675, "volume": 402200.0}, {"date": "2023-10-09", "close": 1.840092, "volume": 329491.0}, {"date": "2023-10-10", "close": 1.7634215, "volume": 606609.0}, {"date": "2023-10-11", "close": 1.72508625, "volume": 751962.0}, {"date": "2023-10-12", "close": 1.72508625, "volume": 303794.0}, {"date": "2023-10-13", "close": 1.64841575, "volume": 556500.0}, {"date": "2023-10-16", "close": 1.57174525, "volume": 854190.0}, {"date": "2023-10-17", "close": 1.57174525, "volume": 292709.0}, {"date": "2023-10-18", "close": 1.6100805, "volume": 600139.0}, {"date": "2023-10-19", "close": 1.64841575, "volume": 235414.0}, {"date": "2023-10-20", "close": 1.64841575, "volume": 375603.0}, {"date": "2023-10-23", "close": 1.6100805, "volume": 490998.0}, {"date": "2023-10-24", "close": 1.72508625, "volume": 390848.0}, {"date": "2023-10-25", "close": 1.87842725, "volume": 585978.0}, {"date": "2023-10-26", "close": 1.87842725, "volume": 631112.0}, {"date": "2023-10-27", "close": 1.7634215, "volume": 401515.0}, {"date": "2023-10-30", "close": 1.686751, "volume": 254662.0}, {"date": "2023-10-31", "close": 1.7634215, "volume": 520663.0}, {"date": "2023-11-01", "close": 2.03176825, "volume": 1152306.0}, {"date": "2023-11-02", "close": 2.03176825, "volume": 818779.0}, {"date": "2023-11-03", "close": 1.993433, "volume": 642357.0}, {"date": "2023-11-06", "close": 1.993433, "volume": 547194.0}, {"date": "2023-11-07", "close": 1.87842725, "volume": 1046903.0}, {"date": "2023-11-08", "close": 1.9167625, "volume": 313023.0}, {"date": "2023-11-09", "close": 1.87842725, "volume": 160728.0}, {"date": "2023-11-10", "close": 1.87842725, "volume": 282636.0}, {"date": "2023-11-13", "close": 2.03176825, "volume": 681223.0}, {"date": "2023-11-14", "close": 2.146774, "volume": 842661.0}, {"date": "2023-11-15", "close": 2.2234445, "volume": 731912.0}, {"date": "2023-11-16", "close": 2.146774, "volume": 485254.0}, {"date": "2023-11-17", "close": 2.26177975, "volume": 1107758.0}, {"date": "2023-11-20", "close": 2.300115, "volume": 1045779.0}, {"date": "2023-11-21", "close": 2.33845025, "volume": 1166020.0}, {"date": "2023-11-22", "close": 2.2234445, "volume": 691330.0}, {"date": "2023-11-23", "close": 2.2234445, "volume": 286900.0}, {"date": "2023-11-24", "close": 2.26177975, "volume": 117527.0}, {"date": "2023-11-27", "close": 2.146774, "volume": 198260.0}, {"date": "2023-11-28", "close": 2.146774, "volume": 233750.0}, {"date": "2023-11-29", "close": 2.300115, "volume": 317029.0}, {"date": "2023-11-30", "close": 2.2234445, "volume": 626832.0}, {"date": "2023-12-01", "close": 2.2234445, "volume": 471646.0}, {"date": "2023-12-04", "close": 2.3767855, "volume": 957723.0}, {"date": "2023-12-05", "close": 2.300115, "volume": 500637.0}, {"date": "2023-12-06", "close": 2.2234445, "volume": 332049.0}, {"date": "2023-12-07", "close": 2.10843875, "volume": 363613.0}, {"date": "2023-12-08", "close": 2.146774, "volume": 340876.0}, {"date": "2023-12-11", "close": 2.146774, "volume": 234928.0}, {"date": "2023-12-12", "close": 2.10843875, "volume": 316075.0}, {"date": "2023-12-13", "close": 2.10843875, "volume": 216552.0}, {"date": "2023-12-14", "close": 2.2234445, "volume": 651070.0}, {"date": "2023-12-15", "close": 2.26177975, "volume": 602362.0}, {"date": "2023-12-18", "close": 2.26177975, "volume": 136260.0}, {"date": "2023-12-19", "close": 2.26177975, "volume": 373487.0}, {"date": "2023-12-20", "close": 2.2234445, "volume": 343417.0}, {"date": "2023-12-21", "close": 2.453456, "volume": 871607.0}, {"date": "2023-12-22", "close": 2.3767855, "volume": 994712.0}, {"date": "2023-12-27", "close": 2.300115, "volume": 249096.0}, {"date": "2023-12-28", "close": 2.2234445, "volume": 279773.0}, {"date": "2023-12-29", "close": 2.18510925, "volume": 401211.0}, {"date": "2024-01-02", "close": 2.300115, "volume": 287402.0}, {"date": "2024-01-03", "close": 2.26177975, "volume": 242757.0}, {"date": "2024-01-04", "close": 2.18510925, "volume": 287948.0}, {"date": "2024-01-05", "close": 2.26177975, "volume": 431271.0}, {"date": "2024-01-08", "close": 2.26177975, "volume": 325942.0}, {"date": "2024-01-09", "close": 2.300115, "volume": 375837.0}, {"date": "2024-01-10", "close": 2.49179125, "volume": 2578297.0}, {"date": "2024-01-11", "close": 2.3767855, "volume": 835900.0}, {"date": "2024-01-12", "close": 2.453456, "volume": 934039.0}, {"date": "2024-01-15", "close": 2.56846175, "volume": 1813048.0}, {"date": "2024-01-16", "close": 2.606797, "volume": 1214476.0}, {"date": "2024-01-17", "close": 2.5301265, "volume": 1882536.0}, {"date": "2024-01-18", "close": 2.453456, "volume": 931138.0}, {"date": "2024-01-19", "close": 2.49179125, "volume": 498796.0}, {"date": "2024-01-22", "close": 2.41512075, "volume": 901589.0}, {"date": "2024-01-23", "close": 2.33845025, "volume": 614643.0}, {"date": "2024-01-24", "close": 2.41512075, "volume": 502561.0}, {"date": "2024-01-25", "close": 2.606797, "volume": 1228292.0}, {"date": "2024-01-29", "close": 2.56846175, "volume": 772468.0}, {"date": "2024-01-30", "close": 2.72180275, "volume": 1173240.0}, {"date": "2024-01-31", "close": 2.79847325, "volume": 4391879.0}, {"date": "2024-02-01", "close": 2.64513225, "volume": 1021041.0}, {"date": "2024-02-02", "close": 2.79847325, "volume": 4853264.0}, {"date": "2024-02-05", "close": 2.72180275, "volume": 779536.0}, {"date": "2024-02-06", "close": 2.79847325, "volume": 744625.0}, {"date": "2024-02-07", "close": 2.87514375, "volume": 833486.0}, {"date": "2024-02-08", "close": 2.760138, "volume": 1013492.0}, {"date": "2024-02-09", "close": 2.606797, "volume": 980085.0}, {"date": "2024-02-12", "close": 2.5301265, "volume": 1217763.0}, {"date": "2024-02-13", "close": 2.49179125, "volume": 701906.0}, {"date": "2024-02-14", "close": 2.5301265, "volume": 649113.0}, {"date": "2024-02-15", "close": 2.49179125, "volume": 327013.0}, {"date": "2024-02-16", "close": 2.41512075, "volume": 420590.0}, {"date": "2024-02-19", "close": 2.49179125, "volume": 663847.0}, {"date": "2024-02-20", "close": 2.453456, "volume": 474658.0}, {"date": "2024-02-23", "close": 2.33845025, "volume": 1428188.0}, {"date": "2024-02-26", "close": 2.49179125, "volume": 847441.0}, {"date": "2024-02-27", "close": 2.606797, "volume": 1056789.0}, {"date": "2024-02-28", "close": 2.760138, "volume": 958395.0}, {"date": "2024-02-29", "close": 2.79847325, "volume": 911813.0}, {"date": "2024-03-01", "close": 2.64513225, "volume": 568936.0}, {"date": "2024-03-04", "close": 2.8368085, "volume": 856675.0}, {"date": "2024-03-05", "close": 2.760138, "volume": 540657.0}, {"date": "2024-03-06", "close": 2.8368085, "volume": 445332.0}, {"date": "2024-03-07", "close": 2.8368085, "volume": 1170232.0}, {"date": "2024-03-08", "close": 3.02848475, "volume": 1097992.0}, {"date": "2024-03-11", "close": 2.9901495, "volume": 379677.0}, {"date": "2024-03-12", "close": 2.9901495, "volume": 284720.0}, {"date": "2024-03-13", "close": 2.9901495, "volume": 272853.0}, {"date": "2024-03-14", "close": 2.9901495, "volume": 1134919.0}, {"date": "2024-03-15", "close": 3.06682, "volume": 8141515.0}, {"date": "2024-03-18", "close": 3.10515525, "volume": 640400.0}, {"date": "2024-03-19", "close": 3.06682, "volume": 318065.0}, {"date": "2024-03-20", "close": 3.18182575, "volume": 1515540.0}, {"date": "2024-03-21", "close": 3.2968315, "volume": 1247165.0}, {"date": "2024-03-22", "close": 3.18182575, "volume": 692589.0}, {"date": "2024-03-25", "close": 3.220161, "volume": 340825.0}, {"date": "2024-03-26", "close": 3.06682, "volume": 481860.0}, {"date": "2024-03-27", "close": 2.95181425, "volume": 386778.0}, {"date": "2024-03-28", "close": 3.06682, "volume": 3116763.0}, {"date": "2024-04-02", "close": 3.06682, "volume": 1197546.0}, {"date": "2024-04-03", "close": 3.18182575, "volume": 1227748.0}, {"date": "2024-04-04", "close": 3.25849625, "volume": 735609.0}, {"date": "2024-04-05", "close": 3.25849625, "volume": 681690.0}, {"date": "2024-04-08", "close": 3.220161, "volume": 362492.0}, {"date": "2024-04-09", "close": 3.220161, "volume": 360750.0}, {"date": "2024-04-10", "close": 3.220161, "volume": 548093.0}, {"date": "2024-04-11", "close": 3.25849625, "volume": 539949.0}, {"date": "2024-04-12", "close": 3.526843, "volume": 1292864.0}, {"date": "2024-04-15", "close": 3.48850775, "volume": 524391.0}, {"date": "2024-04-16", "close": 3.220161, "volume": 562775.0}, {"date": "2024-04-17", "close": 3.1434905, "volume": 661033.0}, {"date": "2024-04-18", "close": 3.10515525, "volume": 493227.0}, {"date": "2024-04-19", "close": 3.06682, "volume": 676084.0}, {"date": "2024-04-22", "close": 3.1434905, "volume": 240920.0}, {"date": "2024-04-23", "close": 3.06682, "volume": 178064.0}, {"date": "2024-04-24", "close": 3.10515525, "volume": 321060.0}, {"date": "2024-04-26", "close": 3.02848475, "volume": 329372.0}, {"date": "2024-04-29", "close": 3.33516675, "volume": 509778.0}, {"date": "2024-04-30", "close": 3.373502, "volume": 730297.0}, {"date": "2024-05-01", "close": 3.4501725, "volume": 1290646.0}, {"date": "2024-05-02", "close": 3.56517825, "volume": 678929.0}, {"date": "2024-05-03", "close": 3.526843, "volume": 532049.0}, {"date": "2024-05-06", "close": 3.373502, "volume": 417965.0}, {"date": "2024-05-07", "close": 3.64184875, "volume": 1111203.0}, {"date": "2024-05-08", "close": 3.526843, "volume": 319336.0}, {"date": "2024-05-09", "close": 3.41183725, "volume": 433045.0}, {"date": "2024-05-10", "close": 3.526843, "volume": 461330.0}, {"date": "2024-05-13", "close": 3.4501725, "volume": 467284.0}, {"date": "2024-05-14", "close": 3.4501725, "volume": 308858.0}, {"date": "2024-05-15", "close": 3.4501725, "volume": 263956.0}, {"date": "2024-05-16", "close": 3.41183725, "volume": 167650.0}, {"date": "2024-05-17", "close": 3.56517825, "volume": 475124.0}, {"date": "2024-05-20", "close": 3.64184875, "volume": 1056895.0}, {"date": "2024-05-21", "close": 3.71851925, "volume": 600915.0}, {"date": "2024-05-22", "close": 3.71851925, "volume": 840483.0}, {"date": "2024-05-23", "close": 3.56517825, "volume": 399678.0}, {"date": "2024-05-24", "close": 3.526843, "volume": 354142.0}, {"date": "2024-05-27", "close": 3.4501725, "volume": 297391.0}, {"date": "2024-05-28", "close": 3.4501725, "volume": 485627.0}, {"date": "2024-05-29", "close": 3.56517825, "volume": 555872.0}, {"date": "2024-05-30", "close": 3.4501725, "volume": 338888.0}, {"date": "2024-05-31", "close": 3.56517825, "volume": 321423.0}, {"date": "2024-06-03", "close": 3.64184875, "volume": 499703.0}, {"date": "2024-06-04", "close": 3.373502, "volume": 576299.0}, {"date": "2024-06-05", "close": 3.1434905, "volume": 1046410.0}, {"date": "2024-06-06", "close": 3.18182575, "volume": 974465.0}, {"date": "2024-06-07", "close": 3.10515525, "volume": 788135.0}, {"date": "2024-06-11", "close": 3.02848475, "volume": 536858.0}, {"date": "2024-06-12", "close": 2.95181425, "volume": 403544.0}, {"date": "2024-06-13", "close": 3.06682, "volume": 847726.0}, {"date": "2024-06-14", "close": 2.9901495, "volume": 591884.0}, {"date": "2024-06-17", "close": 2.760138, "volume": 656283.0}, {"date": "2024-06-18", "close": 2.79847325, "volume": 1041403.0}, {"date": "2024-06-19", "close": 2.760138, "volume": 1147263.0}, {"date": "2024-06-20", "close": 2.72180275, "volume": 610150.0}, {"date": "2024-06-21", "close": 2.72180275, "volume": 1215248.0}, {"date": "2024-06-24", "close": 2.5301265, "volume": 1224234.0}, {"date": "2024-06-25", "close": 2.56846175, "volume": 407326.0}, {"date": "2024-06-26", "close": 2.5301265, "volume": 529457.0}, {"date": "2024-06-27", "close": 2.49179125, "volume": 721155.0}, {"date": "2024-06-28", "close": 2.606797, "volume": 961376.0}, {"date": "2024-07-01", "close": 2.5301265, "volume": 511917.0}, {"date": "2024-07-02", "close": 2.49179125, "volume": 539550.0}, {"date": "2024-07-03", "close": 2.606797, "volume": 503845.0}, {"date": "2024-07-04", "close": 2.606797, "volume": 729916.0}, {"date": "2024-07-05", "close": 2.5301265, "volume": 443181.0}, {"date": "2024-07-08", "close": 2.49179125, "volume": 490641.0}, {"date": "2024-07-09", "close": 2.56846175, "volume": 464602.0}, {"date": "2024-07-10", "close": 2.56846175, "volume": 332197.0}, {"date": "2024-07-11", "close": 2.8368085, "volume": 1138908.0}, {"date": "2024-07-12", "close": 2.79847325, "volume": 615280.0}, {"date": "2024-07-15", "close": 2.6834675, "volume": 497173.0}, {"date": "2024-07-16", "close": 2.64513225, "volume": 489063.0}, {"date": "2024-07-17", "close": 2.49179125, "volume": 765187.0}, {"date": "2024-07-18", "close": 2.3767855, "volume": 772288.0}, {"date": "2024-07-19", "close": 2.33845025, "volume": 418536.0}, {"date": "2024-07-22", "close": 2.26177975, "volume": 626280.0}, {"date": "2024-07-23", "close": 2.2234445, "volume": 791978.0}, {"date": "2024-07-24", "close": 2.146774, "volume": 502441.0}, {"date": "2024-07-25", "close": 2.10843875, "volume": 658683.0}, {"date": "2024-07-26", "close": 1.993433, "volume": 1081345.0}, {"date": "2024-07-31", "close": 1.993433, "volume": 5236612.0}, {"date": "2024-08-01", "close": 1.95509775, "volume": 1772265.0}, {"date": "2024-08-02", "close": 1.840092, "volume": 2218240.0}, {"date": "2024-08-05", "close": 1.686751, "volume": 2110174.0}, {"date": "2024-08-06", "close": 1.7634215, "volume": 1524895.0}, {"date": "2024-08-07", "close": 1.72508625, "volume": 690514.0}, {"date": "2024-08-08", "close": 1.64841575, "volume": 733744.0}, {"date": "2024-08-09", "close": 1.686751, "volume": 330730.0}, {"date": "2024-08-12", "close": 1.840092, "volume": 563622.0}, {"date": "2024-08-13", "close": 1.840092, "volume": 742588.0}, {"date": "2024-08-14", "close": 1.840092, "volume": 619642.0}, {"date": "2024-08-15", "close": 1.9167625, "volume": 802015.0}, {"date": "2024-08-16", "close": 1.9167625, "volume": 831442.0}, {"date": "2024-08-19", "close": 1.840092, "volume": 1353709.0}, {"date": "2024-08-20", "close": 1.80175675, "volume": 689068.0}, {"date": "2024-08-21", "close": 1.80175675, "volume": 371013.0}, {"date": "2024-08-22", "close": 1.686751, "volume": 858508.0}, {"date": "2024-08-23", "close": 1.686751, "volume": 1360820.0}, {"date": "2024-08-26", "close": 1.9167625, "volume": 1458559.0}, {"date": "2024-08-27", "close": 1.9167625, "volume": 1569490.0}, {"date": "2024-08-28", "close": 1.80175675, "volume": 851219.0}, {"date": "2024-08-29", "close": 1.686751, "volume": 997439.0}, {"date": "2024-08-30", "close": 1.7634215, "volume": 775471.0}, {"date": "2024-09-03", "close": 1.72508625, "volume": 946210.0}, {"date": "2024-09-04", "close": 1.6100805, "volume": 2285294.0}, {"date": "2024-09-05", "close": 1.57174525, "volume": 898487.0}, {"date": "2024-09-06", "close": 1.6100805, "volume": 1265892.0}, {"date": "2024-09-09", "close": 1.64841575, "volume": 1691299.0}, {"date": "2024-09-10", "close": 1.840092, "volume": 959101.0}, {"date": "2024-09-11", "close": 1.9167625, "volume": 1038356.0}, {"date": "2024-09-12", "close": 2.03176825, "volume": 1416323.0}, {"date": "2024-09-13", "close": 1.95509775, "volume": 627191.0}, {"date": "2024-09-16", "close": 1.840092, "volume": 615676.0}, {"date": "2024-09-17", "close": 1.840092, "volume": 455974.0}, {"date": "2024-09-18", "close": 1.7634215, "volume": 683019.0}, {"date": "2024-09-19", "close": 1.9167625, "volume": 899522.0}, {"date": "2024-09-20", "close": 1.7634215, "volume": 1033916.0}, {"date": "2024-09-23", "close": 1.840092, "volume": 1234275.0}, {"date": "2024-09-24", "close": 2.18510925, "volume": 2109283.0}, {"date": "2024-09-25", "close": 2.03176825, "volume": 1274083.0}, {"date": "2024-09-26", "close": 2.18510925, "volume": 2248497.0}, {"date": "2024-09-27", "close": 2.10843875, "volume": 1760475.0}, {"date": "2024-09-30", "close": 2.03176825, "volume": 2409386.0}, {"date": "2024-10-01", "close": 1.993433, "volume": 1180513.0}, {"date": "2024-10-02", "close": 1.993433, "volume": 1166718.0}, {"date": "2024-10-03", "close": 1.95509775, "volume": 961503.0}, {"date": "2024-10-04", "close": 2.03176825, "volume": 904828.0}, {"date": "2024-10-07", "close": 1.993433, "volume": 832656.0}, {"date": "2024-10-08", "close": 2.03176825, "volume": 1229559.0}, {"date": "2024-10-09", "close": 2.10843875, "volume": 1204813.0}, {"date": "2024-10-10", "close": 2.0701035, "volume": 606314.0}, {"date": "2024-10-11", "close": 2.10843875, "volume": 861878.0}, {"date": "2024-10-14", "close": 2.0701035, "volume": 1691854.0}, {"date": "2024-10-15", "close": 2.2234445, "volume": 1656280.0}, {"date": "2024-10-16", "close": 2.0701035, "volume": 1712984.0}, {"date": "2024-10-17", "close": 2.33845025, "volume": 3632305.0}, {"date": "2024-10-18", "close": 2.2234445, "volume": 1079048.0}, {"date": "2024-10-21", "close": 2.41512075, "volume": 1597800.0}, {"date": "2024-10-24", "close": 2.03176825, "volume": 4514700.0}, {"date": "2024-10-25", "close": 2.03176825, "volume": 2317274.0}, {"date": "2024-10-28", "close": 2.03176825, "volume": 2336198.0}, {"date": "2024-10-29", "close": 1.993433, "volume": 1301384.0}, {"date": "2024-10-30", "close": 1.993433, "volume": 1554021.0}, {"date": "2024-10-31", "close": 1.993433, "volume": 1109348.0}, {"date": "2024-11-01", "close": 2.03176825, "volume": 1854975.0}, {"date": "2024-11-04", "close": 1.87842725, "volume": 1988855.0}, {"date": "2024-11-05", "close": 1.87842725, "volume": 710478.0}, {"date": "2024-11-06", "close": 1.95509775, "volume": 687824.0}, {"date": "2024-11-07", "close": 1.840092, "volume": 1755752.0}, {"date": "2024-11-08", "close": 1.95509775, "volume": 1000305.0}, {"date": "2024-11-11", "close": 1.840092, "volume": 1074833.0}, {"date": "2024-11-12", "close": 1.7634215, "volume": 2159330.0}, {"date": "2024-11-13", "close": 1.7634215, "volume": 2063874.0}, {"date": "2024-11-14", "close": 1.72508625, "volume": 1253663.0}, {"date": "2024-11-15", "close": 1.64841575, "volume": 1949583.0}, {"date": "2024-11-18", "close": 1.80175675, "volume": 1350453.0}, {"date": "2024-11-19", "close": 1.840092, "volume": 1156030.0}, {"date": "2024-11-20", "close": 1.840092, "volume": 862850.0}, {"date": "2024-11-21", "close": 1.7634215, "volume": 485867.0}, {"date": "2024-11-22", "close": 1.87842725, "volume": 1137733.0}, {"date": "2024-11-25", "close": 1.87842725, "volume": 333707.0}, {"date": "2024-11-26", "close": 1.87842725, "volume": 622791.0}, {"date": "2024-11-27", "close": 1.80175675, "volume": 686399.0}, {"date": "2024-11-28", "close": 1.80175675, "volume": 293828.0}, {"date": "2024-11-29", "close": 1.80175675, "volume": 443464.0}, {"date": "2024-12-02", "close": 1.840092, "volume": 519865.0}, {"date": "2024-12-03", "close": 1.7634215, "volume": 860885.0}, {"date": "2024-12-04", "close": 1.72508625, "volume": 710689.0}, {"date": "2024-12-05", "close": 1.64841575, "volume": 890444.0}, {"date": "2024-12-06", "close": 1.80175675, "volume": 905048.0}, {"date": "2024-12-09", "close": 1.7634215, "volume": 499926.0}, {"date": "2024-12-10", "close": 1.64841575, "volume": 1926763.0}, {"date": "2024-12-11", "close": 1.64841575, "volume": 557252.0}, {"date": "2024-12-12", "close": 1.64841575, "volume": 1127543.0}, {"date": "2024-12-13", "close": 1.6100805, "volume": 2487144.0}, {"date": "2024-12-16", "close": 1.49507475, "volume": 1532630.0}, {"date": "2024-12-17", "close": 1.4567395, "volume": 1835719.0}, {"date": "2024-12-18", "close": 1.41840425, "volume": 1276653.0}, {"date": "2024-12-19", "close": 1.380069, "volume": 2074755.0}, {"date": "2024-12-20", "close": 1.380069, "volume": 3053605.0}, {"date": "2024-12-23", "close": 1.49507475, "volume": 2021961.0}, {"date": "2024-12-24", "close": 1.41840425, "volume": 1021139.0}, {"date": "2024-12-27", "close": 1.4567395, "volume": 831826.0}, {"date": "2024-12-30", "close": 1.4567395, "volume": 924810.0}, {"date": "2024-12-31", "close": 1.53341, "volume": 528852.0}, {"date": "2025-01-02", "close": 1.53341, "volume": 840429.0}, {"date": "2025-01-03", "close": 1.80175675, "volume": 1827250.0}, {"date": "2025-01-06", "close": 1.80175675, "volume": 1481137.0}, {"date": "2025-01-07", "close": 1.7634215, "volume": 714037.0}, {"date": "2025-01-08", "close": 1.72508625, "volume": 1281854.0}, {"date": "2025-01-09", "close": 1.72508625, "volume": 409748.0}, {"date": "2025-01-10", "close": 1.686751, "volume": 348859.0}, {"date": "2025-01-13", "close": 1.686751, "volume": 611272.0}, {"date": "2025-01-14", "close": 1.686751, "volume": 670178.0}, {"date": "2025-01-15", "close": 1.686751, "volume": 521048.0}, {"date": "2025-01-16", "close": 1.686751, "volume": 1296917.0}, {"date": "2025-01-17", "close": 1.80175675, "volume": 1093672.0}, {"date": "2025-01-20", "close": 1.7634215, "volume": 735386.0}, {"date": "2025-01-21", "close": 1.80175675, "volume": 884525.0}, {"date": "2025-01-22", "close": 1.87842725, "volume": 1369022.0}, {"date": "2025-01-23", "close": 1.9167625, "volume": 1533321.0}, {"date": "2025-01-24", "close": 1.95509775, "volume": 873613.0}, {"date": "2025-01-28", "close": 1.6100805, "volume": 4401472.0}, {"date": "2025-01-29", "close": 1.72508625, "volume": 2720447.0}, {"date": "2025-01-30", "close": 1.840092, "volume": 2224633.0}, {"date": "2025-01-31", "close": 1.87842725, "volume": 5546881.0}, {"date": "2025-02-03", "close": 1.7634215, "volume": 1580561.0}, {"date": "2025-02-04", "close": 1.80175675, "volume": 736094.0}, {"date": "2025-02-05", "close": 1.87842725, "volume": 875936.0}, {"date": "2025-02-06", "close": 1.840092, "volume": 660897.0}, {"date": "2025-02-07", "close": 1.7634215, "volume": 455955.0}, {"date": "2025-02-10", "close": 1.80175675, "volume": 802595.0}, {"date": "2025-02-11", "close": 1.72508625, "volume": 441408.0}, {"date": "2025-02-12", "close": 1.686751, "volume": 595024.0}, {"date": "2025-02-13", "close": 1.57174525, "volume": 1474250.0}, {"date": "2025-02-14", "close": 1.49507475, "volume": 1451347.0}, {"date": "2025-02-17", "close": 1.53341, "volume": 924550.0}, {"date": "2025-02-18", "close": 1.49507475, "volume": 1056948.0}, {"date": "2025-02-19", "close": 1.41840425, "volume": 1527352.0}, {"date": "2025-02-20", "close": 1.41840425, "volume": 727666.0}, {"date": "2025-02-21", "close": 1.41840425, "volume": 320475.0}, {"date": "2025-02-24", "close": 1.41840425, "volume": 802597.0}, {"date": "2025-02-25", "close": 1.3033985, "volume": 1587287.0}, {"date": "2025-02-26", "close": 1.3033985, "volume": 949373.0}, {"date": "2025-02-27", "close": 1.380069, "volume": 1687867.0}, {"date": "2025-02-28", "close": 1.34173375, "volume": 811094.0}, {"date": "2025-03-03", "close": 1.34173375, "volume": 751410.0}, {"date": "2025-03-04", "close": 1.3033985, "volume": 2638006.0}, {"date": "2025-03-05", "close": 1.3033985, "volume": 1155229.0}, {"date": "2025-03-06", "close": 1.34173375, "volume": 671451.0}, {"date": "2025-03-07", "close": 1.3033985, "volume": 404106.0}, {"date": "2025-03-10", "close": 1.3033985, "volume": 675121.0}, {"date": "2025-03-11", "close": 1.26506325, "volume": 881850.0}, {"date": "2025-03-12", "close": 1.3033985, "volume": 1308766.0}, {"date": "2025-03-13", "close": 1.3033985, "volume": 310985.0}, {"date": "2025-03-14", "close": 1.3033985, "volume": 1784581.0}, {"date": "2025-03-17", "close": 1.34173375, "volume": 970769.0}, {"date": "2025-03-18", "close": 1.3033985, "volume": 1107047.0}, {"date": "2025-03-19", "close": 1.41840425, "volume": 2207653.0}, {"date": "2025-03-20", "close": 1.53341, "volume": 2818526.0}, {"date": "2025-03-21", "close": 1.53341, "volume": 2516332.0}, {"date": "2025-03-24", "close": 1.49507475, "volume": 1071945.0}, {"date": "2025-03-25", "close": 1.41840425, "volume": 1093270.0}, {"date": "2025-03-26", "close": 1.34173375, "volume": 1302503.0}, {"date": "2025-03-27", "close": 1.3033985, "volume": 1013209.0}, {"date": "2025-03-28", "close": 1.26506325, "volume": 1235512.0}, {"date": "2025-03-31", "close": 1.34173375, "volume": 7369957.0}, {"date": "2025-04-01", "close": 1.380069, "volume": 2282789.0}, {"date": "2025-04-02", "close": 1.226728, "volume": 2394323.0}, {"date": "2025-04-03", "close": 1.11172225, "volume": 2388064.0}, {"date": "2025-04-04", "close": 1.1500575, "volume": 2120683.0}, {"date": "2025-04-07", "close": 1.073387, "volume": 2018862.0}, {"date": "2025-04-08", "close": 1.11172225, "volume": 1118517.0}, {"date": "2025-04-09", "close": 1.073387, "volume": 1317364.0}, {"date": "2025-04-10", "close": 1.18839275, "volume": 989481.0}, {"date": "2025-04-11", "close": 1.26506325, "volume": 1531615.0}, {"date": "2025-04-14", "close": 1.226728, "volume": 1122439.0}, {"date": "2025-04-15", "close": 1.226728, "volume": 695814.0}, {"date": "2025-04-16", "close": 1.18839275, "volume": 799194.0}, {"date": "2025-04-17", "close": 1.18839275, "volume": 1774640.0}, {"date": "2025-04-22", "close": 1.073387, "volume": 1327909.0}, {"date": "2025-04-23", "close": 1.1500575, "volume": 2450759.0}, {"date": "2025-04-24", "close": 1.3033985, "volume": 2812799.0}, {"date": "2025-04-28", "close": 1.26506325, "volume": 1395041.0}, {"date": "2025-04-29", "close": 1.41840425, "volume": 1953165.0}, {"date": "2025-04-30", "close": 1.380069, "volume": 2561322.0}, {"date": "2025-05-01", "close": 1.34173375, "volume": 2130856.0}, {"date": "2025-05-02", "close": 1.380069, "volume": 2269984.0}, {"date": "2025-05-05", "close": 1.34173375, "volume": 1609773.0}, {"date": "2025-05-06", "close": 1.34173375, "volume": 1389522.0}, {"date": "2025-05-07", "close": 1.49507475, "volume": 2371730.0}, {"date": "2025-05-08", "close": 1.49507475, "volume": 1680606.0}, {"date": "2025-05-09", "close": 1.41840425, "volume": 1328261.0}, {"date": "2025-05-12", "close": 1.380069, "volume": 1878289.0}, {"date": "2025-05-13", "close": 1.41840425, "volume": 1390305.0}, {"date": "2025-05-14", "close": 1.41840425, "volume": 587565.0}, {"date": "2025-05-15", "close": 1.41840425, "volume": 808174.0}, {"date": "2025-05-16", "close": 1.380069, "volume": 730504.0}, {"date": "2025-05-19", "close": 1.26506325, "volume": 955349.0}, {"date": "2025-05-20", "close": 1.26506325, "volume": 1086249.0}, {"date": "2025-05-21", "close": 1.26506325, "volume": 939396.0}, {"date": "2025-05-22", "close": 1.3033985, "volume": 872127.0}, {"date": "2025-05-23", "close": 1.41840425, "volume": 1894043.0}, {"date": "2025-05-26", "close": 1.57174525, "volume": 4052396.0}, {"date": "2025-05-27", "close": 1.49507475, "volume": 2120344.0}, {"date": "2025-05-28", "close": 1.57174525, "volume": 1808629.0}, {"date": "2025-05-29", "close": 1.41840425, "volume": 1217775.0}, {"date": "2025-05-30", "close": 1.49507475, "volume": 2406438.0}, {"date": "2025-06-02", "close": 1.34173375, "volume": 2026633.0}, {"date": "2025-06-03", "close": 1.3033985, "volume": 1719758.0}, {"date": "2025-06-04", "close": 1.380069, "volume": 962795.0}, {"date": "2025-06-05", "close": 1.380069, "volume": 594387.0}, {"date": "2025-06-06", "close": 1.3033985, "volume": 558927.0}, {"date": "2025-06-10", "close": 1.34173375, "volume": 2568129.0}, {"date": "2025-06-11", "close": 1.226728, "volume": 1952469.0}, {"date": "2025-06-12", "close": 1.226728, "volume": 1276348.0}, {"date": "2025-06-13", "close": 1.18839275, "volume": 1389414.0}, {"date": "2025-06-16", "close": 1.34173375, "volume": 2770801.0}, {"date": "2025-06-17", "close": 1.49507475, "volume": 3083164.0}, {"date": "2025-06-18", "close": 1.57174525, "volume": 2508471.0}, {"date": "2025-06-19", "close": 1.57174525, "volume": 1363229.0}, {"date": "2025-06-20", "close": 1.57174525, "volume": 1884477.0}, {"date": "2025-06-23", "close": 1.49507475, "volume": 1636599.0}, {"date": "2025-06-24", "close": 1.49507475, "volume": 1192094.0}, {"date": "2025-06-25", "close": 1.4567395, "volume": 2455643.0}, {"date": "2025-06-26", "close": 1.53341, "volume": 1466539.0}, {"date": "2025-06-27", "close": 1.53341, "volume": 1766616.0}, {"date": "2025-06-30", "close": 1.49507475, "volume": 1683003.0}, {"date": "2025-07-01", "close": 1.49507475, "volume": 1161506.0}, {"date": "2025-07-02", "close": 1.49507475, "volume": 730100.0}, {"date": "2025-07-03", "close": 1.4567395, "volume": 1265688.0}, {"date": "2025-07-04", "close": 1.49507475, "volume": 521513.0}, {"date": "2025-07-07", "close": 1.4567395, "volume": 551438.0}, {"date": "2025-07-08", "close": 1.41840425, "volume": 566477.0}, {"date": "2025-07-09", "close": 1.34173375, "volume": 1238203.0}, {"date": "2025-07-10", "close": 1.26506325, "volume": 1617638.0}, {"date": "2025-07-11", "close": 1.26506325, "volume": 885892.0}, {"date": "2025-07-14", "close": 1.34173375, "volume": 1249342.0}, {"date": "2025-07-15", "close": 1.3033985, "volume": 2226782.0}, {"date": "2025-07-16", "close": 1.34173375, "volume": 1502363.0}, {"date": "2025-07-17", "close": 1.34173375, "volume": 2316870.0}, {"date": "2025-07-18", "close": 1.34173375, "volume": 1000988.0}, {"date": "2025-07-21", "close": 1.41840425, "volume": 762573.0}, {"date": "2025-07-22", "close": 1.4567395, "volume": 1099857.0}, {"date": "2025-07-23", "close": 1.41840425, "volume": 1021150.0}, {"date": "2025-07-24", "close": 1.49507475, "volume": 1140601.0}, {"date": "2025-07-25", "close": 1.49507475, "volume": 958671.0}, {"date": "2025-07-28", "close": 1.34173375, "volume": 1961618.0}, {"date": "2025-07-29", "close": 1.26506325, "volume": 1898949.0}, {"date": "2025-07-30", "close": 1.26506325, "volume": 1486901.0}, {"date": "2025-07-31", "close": 1.26506325, "volume": 2396982.0}, {"date": "2025-08-01", "close": 1.1500575, "volume": 4052955.0}, {"date": "2025-08-04", "close": 1.18839275, "volume": 1911376.0}, {"date": "2025-08-05", "close": 1.1500575, "volume": 3002747.0}, {"date": "2025-08-06", "close": 1.18839275, "volume": 2145646.0}, {"date": "2025-08-07", "close": 1.226728, "volume": 2360190.0}, {"date": "2025-08-08", "close": 1.226728, "volume": 1233279.0}, {"date": "2025-08-11", "close": 1.226728, "volume": 883516.0}, {"date": "2025-08-12", "close": 1.18839275, "volume": 858642.0}, {"date": "2025-08-13", "close": 1.18839275, "volume": 591912.0}, {"date": "2025-08-14", "close": 1.18839275, "volume": 809681.0}, {"date": "2025-08-15", "close": 1.226728, "volume": 990295.0}, {"date": "2025-08-18", "close": 1.226728, "volume": 513363.0}, {"date": "2025-08-19", "close": 1.18839275, "volume": 1520923.0}, {"date": "2025-08-20", "close": 1.1500575, "volume": 1301413.0}, {"date": "2025-08-21", "close": 1.226728, "volume": 1143374.0}, {"date": "2025-08-22", "close": 1.26506325, "volume": 733770.0}, {"date": "2025-08-25", "close": 1.34173375, "volume": 1866378.0}, {"date": "2025-08-26", "close": 1.49507475, "volume": 3958911.0}, {"date": "2025-08-27", "close": 1.49507475, "volume": 1926495.0}, {"date": "2025-08-28", "close": 1.41840425, "volume": 765757.0}, {"date": "2025-08-29", "close": 1.53341, "volume": 3424379.0}, {"date": "2025-09-01", "close": 1.686751, "volume": 3803198.0}, {"date": "2025-09-02", "close": 1.72508625, "volume": 2219893.0}, {"date": "2025-09-04", "close": 1.380069, "volume": 8076253.0}, {"date": "2025-09-05", "close": 1.41840425, "volume": 2475638.0}, {"date": "2025-09-08", "close": 1.53341, "volume": 3518798.0}, {"date": "2025-09-09", "close": 1.57174525, "volume": 1193507.0}, {"date": "2025-09-10", "close": 1.4567395, "volume": 1906655.0}, {"date": "2025-09-11", "close": 1.41840425, "volume": 1700629.0}, {"date": "2025-09-12", "close": 1.380069, "volume": 2368869.0}, {"date": "2025-09-15", "close": 1.34173375, "volume": 2297674.0}, {"date": "2025-09-16", "close": 1.4567395, "volume": 4318635.0}, {"date": "2025-09-17", "close": 1.41840425, "volume": 3665022.0}, {"date": "2025-09-18", "close": 1.53341, "volume": 3683657.0}, {"date": "2025-09-19", "close": 1.57174525, "volume": 7210195.0}, {"date": "2025-09-22", "close": 1.64841575, "volume": 3248350.0}, {"date": "2025-09-23", "close": 1.686751, "volume": 3004812.0}, {"date": "2025-09-24", "close": 1.72508625, "volume": 2535813.0}, {"date": "2025-09-25", "close": 1.686751, "volume": 1655176.0}, {"date": "2025-09-26", "close": 1.64841575, "volume": 2402548.0}, {"date": "2025-09-29", "close": 1.72508625, "volume": 1838145.0}, {"date": "2025-09-30", "close": 1.80175675, "volume": 9415290.0}, {"date": "2025-10-01", "close": 1.6100805, "volume": 3215370.0}, {"date": "2025-10-02", "close": 1.72508625, "volume": 2559344.0}, {"date": "2025-10-03", "close": 1.7634215, "volume": 2822060.0}, {"date": "2025-10-06", "close": 1.686751, "volume": 1906885.0}, {"date": "2025-10-07", "close": 1.686751, "volume": 1303284.0}, {"date": "2025-10-08", "close": 1.7634215, "volume": 2090545.0}, {"date": "2025-10-09", "close": 1.72508625, "volume": 2232775.0}, {"date": "2025-10-10", "close": 1.72508625, "volume": 2499573.0}, {"date": "2025-10-13", "close": 1.686751, "volume": 2329045.0}, {"date": "2025-10-14", "close": 1.87842725, "volume": 5412186.0}, {"date": "2025-10-15", "close": 1.87842725, "volume": 2010317.0}, {"date": "2025-10-16", "close": 1.87842725, "volume": 2667023.0}, {"date": "2025-10-17", "close": 1.6100805, "volume": 4191534.0}, {"date": "2025-10-20", "close": 1.53341, "volume": 4633485.0}, {"date": "2025-10-21", "close": 1.53341, "volume": 2080723.0}, {"date": "2025-10-22", "close": 1.4567395, "volume": 2232366.0}, {"date": "2025-10-23", "close": 1.41840425, "volume": 1609039.0}, {"date": "2025-10-24", "close": 1.41840425, "volume": 1855479.0}, {"date": "2025-10-27", "close": 1.41840425, "volume": 3183921.0}, {"date": "2025-10-28", "close": 1.34173375, "volume": 2615101.0}, {"date": "2025-10-29", "close": 1.4567395, "volume": 4199677.0}, {"date": "2025-10-30", "close": 1.53341, "volume": 1399578.0}, {"date": "2025-10-31", "close": 1.49507475, "volume": 973800.0}, {"date": "2025-11-03", "close": 1.49507475, "volume": 1729927.0}, {"date": "2025-11-04", "close": 1.4567395, "volume": 1601868.0}, {"date": "2025-11-05", "close": 1.380069, "volume": 1592819.0}, {"date": "2025-11-06", "close": 1.34173375, "volume": 1791562.0}, {"date": "2025-11-07", "close": 1.3033985, "volume": 1523380.0}, {"date": "2025-11-10", "close": 1.380069, "volume": 1780237.0}, {"date": "2025-11-11", "close": 1.34173375, "volume": 2191044.0}, {"date": "2025-11-12", "close": 1.34173375, "volume": 1360552.0}, {"date": "2025-11-13", "close": 1.34173375, "volume": 1252609.0}, {"date": "2025-11-14", "close": 1.26506325, "volume": 3513633.0}, {"date": "2025-11-17", "close": 1.26506325, "volume": 1963762.0}, {"date": "2025-11-18", "close": 1.18839275, "volume": 4134364.0}, {"date": "2025-11-19", "close": 1.26506325, "volume": 1497523.0}, {"date": "2025-11-20", "close": 1.26506325, "volume": 2283506.0}, {"date": "2025-11-21", "close": 1.18839275, "volume": 1951945.0}, {"date": "2025-11-24", "close": 1.18839275, "volume": 1071401.0}, {"date": "2025-11-25", "close": 1.226728, "volume": 1873756.0}, {"date": "2025-11-26", "close": 1.226728, "volume": 1835491.0}, {"date": "2025-11-27", "close": 1.18839275, "volume": 1808645.0}, {"date": "2025-11-28", "close": 1.226728, "volume": 1550420.0}, {"date": "2025-12-01", "close": 1.18839275, "volume": 1669760.0}, {"date": "2025-12-02", "close": 1.18839275, "volume": 1443922.0}, {"date": "2025-12-03", "close": 1.226728, "volume": 1781428.0}, {"date": "2025-12-04", "close": 1.26506325, "volume": 2527336.0}, {"date": "2025-12-05", "close": 1.380069, "volume": 2857604.0}, {"date": "2025-12-08", "close": 1.380069, "volume": 1453156.0}, {"date": "2025-12-09", "close": 1.3033985, "volume": 1389212.0}, {"date": "2025-12-10", "close": 1.3033985, "volume": 1702646.0}, {"date": "2025-12-11", "close": 1.34173375, "volume": 1900975.0}, {"date": "2025-12-12", "close": 1.34173375, "volume": 1816661.0}, {"date": "2025-12-15", "close": 1.34173375, "volume": 1585789.0}, {"date": "2025-12-16", "close": 1.26506325, "volume": 1000786.0}, {"date": "2025-12-17", "close": 1.3033985, "volume": 1495400.0}, {"date": "2025-12-18", "close": 1.226728, "volume": 2310555.0}, {"date": "2025-12-19", "close": 1.4567395, "volume": 7396496.0}, {"date": "2025-12-22", "close": 1.380069, "volume": 6833831.0}, {"date": "2025-12-23", "close": 1.41840425, "volume": 1289526.0}, {"date": "2025-12-24", "close": 1.41840425, "volume": 1228632.0}, {"date": "2025-12-29", "close": 1.380069, "volume": 1104479.0}, {"date": "2025-12-30", "close": 1.380069, "volume": 1383782.0}, {"date": "2025-12-31", "close": 1.34173375, "volume": 705945.0}, {"date": "2026-01-02", "close": 1.41840425, "volume": 1193832.0}, {"date": "2026-01-05", "close": 1.53341, "volume": 3395187.0}, {"date": "2026-01-06", "close": 1.57174525, "volume": 2217800.0}, {"date": "2026-01-07", "close": 1.6100805, "volume": 1961841.0}, {"date": "2026-01-08", "close": 1.64841575, "volume": 2240545.0}, {"date": "2026-01-09", "close": 1.64841575, "volume": 679942.0}, {"date": "2026-01-12", "close": 1.6100805, "volume": 1357805.0}, {"date": "2026-01-13", "close": 1.57174525, "volume": 1916965.0}, {"date": "2026-01-14", "close": 1.64841575, "volume": 1263343.0}, {"date": "2026-01-15", "close": 1.57174525, "volume": 2052864.0}, {"date": "2026-01-16", "close": 1.57174525, "volume": 2994557.0}, {"date": "2026-01-19", "close": 1.72508625, "volume": 3596686.0}, {"date": "2026-01-30", "close": 2.033435, "volume": 4239015.0}, {"date": "2026-02-02", "close": 1.786756, "volume": 4338865.0}, {"date": "2026-02-03", "close": 1.780089, "volume": 3338059.0}, {"date": "2026-02-04", "close": 1.920096, "volume": 3819616.0}, {"date": "2026-02-06", "close": 1.386736, "volume": 14663118.0}, {"date": "2026-02-09", "close": 1.53341, "volume": 8723339.0}, {"date": "2026-02-10", "close": 1.473407, "volume": 5127159.0}, {"date": "2026-02-11", "close": 1.480074, "volume": 3822877.0}, {"date": "2026-02-12", "close": 1.373402, "volume": 4081492.0}, {"date": "2026-02-13", "close": 1.3100655, "volume": 4659483.0}, {"date": "2026-02-16", "close": 1.293398, "volume": 3232745.0}, {"date": "2026-02-17", "close": 1.286731, "volume": 2840169.0}, {"date": "2026-02-18", "close": 1.3167325, "volume": 4616639.0}, {"date": "2026-02-19", "close": 1.373402, "volume": 2530049.0}, {"date": "2026-02-20", "close": 1.406737, "volume": 4063501.0}, {"date": "2026-02-23", "close": 1.426738, "volume": 2924521.0}, {"date": "2026-02-24", "close": 1.46674, "volume": 2674410.0}, {"date": "2026-02-25", "close": 1.493408, "volume": 2517507.0}, {"date": "2026-02-26", "close": 1.453406, "volume": 3147746.0}, {"date": "2026-02-27", "close": 1.460073, "volume": 4094455.0}, {"date": "2026-03-02", "close": 1.493408, "volume": 2863135.0}, {"date": "2026-03-03", "close": 1.500075, "volume": 4615224.0}, {"date": "2026-03-04", "close": 1.360068, "volume": 4138031.0}, {"date": "2026-03-05", "close": 1.3300665, "volume": 4396787.0}, {"date": "2026-03-06", "close": 1.260063, "volume": 7918001.0}, {"date": "2026-03-09", "close": 1.100055, "volume": 9896139.0}, {"date": "2026-03-10", "close": 1.100055, "volume": 11924033.0}, {"date": "2026-03-11", "close": 1.0833875, "volume": 7432913.0}, {"date": "2026-03-12", "close": 1.0633865, "volume": 5111395.0}, {"date": "2026-03-13", "close": 1.0567195, "volume": 6524417.0}, {"date": "2026-03-16", "close": 0.973382, "volume": 6601336.0}, {"date": "2026-03-17", "close": 0.9767155, "volume": 9824675.0}, {"date": "2026-03-18", "close": 0.980049, "volume": 3979081.0}, {"date": "2026-03-19", "close": 0.8967115, "volume": 5155806.0}, {"date": "2026-03-20", "close": 0.960048, "volume": 19755551.0}, {"date": "2026-03-23", "close": 0.8433755, "volume": 8552164.0}, {"date": "2026-03-24", "close": 0.8033735, "volume": 10033214.0}, {"date": "2026-03-25", "close": 0.8833775, "volume": 11497110.0}, {"date": "2026-03-26", "close": 0.8500425, "volume": 5087695.0}, {"date": "2026-03-27", "close": 0.8167075, "volume": 6683579.0}, {"date": "2026-03-30", "close": 0.806707, "volume": 7153367.0}, {"date": "2026-03-31", "close": 0.8500425, "volume": 7791204.0}, {"date": "2026-04-01", "close": 0.9500475, "volume": 6542803.0}, {"date": "2026-04-02", "close": 0.906712, "volume": 5418097.0}, {"date": "2026-04-07", "close": 0.886711, "volume": 10622116.0}, {"date": "2026-04-08", "close": 0.9900495, "volume": 8395449.0}, {"date": "2026-04-09", "close": 0.960048, "volume": 4745235.0}, {"date": "2026-04-10", "close": 0.9767155, "volume": 4036990.0}, {"date": "2026-04-13", "close": 0.9300465, "volume": 5592514.0}, {"date": "2026-04-14", "close": 1.020051, "volume": 4316139.0}, {"date": "2026-04-15", "close": 1.013384, "volume": 3014603.0}, {"date": "2026-04-16", "close": 1.0233845, "volume": 3700703.0}, {"date": "2026-04-17", "close": 1.060053, "volume": 3106193.0}, {"date": "2026-04-20", "close": 1.0367185, "volume": 4415683.0}, {"date": "2026-04-21", "close": 1.046719, "volume": 2220942.0}, {"date": "2026-04-22", "close": 1.0033835, "volume": 3279114.0}, {"date": "2026-04-23", "close": 1.046719, "volume": 5049448.0}, {"date": "2026-04-24", "close": 0.9900495, "volume": 3383843.0}, {"date": "2026-04-27", "close": 0.9767155, "volume": 2616333.0}, {"date": "2026-04-28", "close": 0.980049, "volume": 3378655.0}, {"date": "2026-04-29", "close": 0.9500475, "volume": 3392145.0}, {"date": "2026-04-30", "close": 0.626698, "volume": 33229040.0}, {"date": "2026-05-01", "close": 0.60003, "volume": 19855191.0}, {"date": "2026-05-04", "close": 0.5566945, "volume": 12879732.0}, {"date": "2026-05-05", "close": 0.540027, "volume": 7897840.0}, {"date": "2026-05-06", "close": 0.546694, "volume": 7309183.0}, {"date": "2026-05-07", "close": 0.5566945, "volume": 11980708.0}, {"date": "2026-05-08", "close": 0.520026, "volume": 7929936.0}, {"date": "2026-05-11", "close": 0.5700285, "volume": 7252056.0}, {"date": "2026-05-12", "close": 0.5300265, "volume": 5731668.0}, {"date": "2026-05-13", "close": 0.4900245, "volume": 9564318.0}, {"date": "2026-05-14", "close": 0.4766905, "volume": 9556835.0}, {"date": "2026-05-15", "close": 0.4500225, "volume": 7073571.0}, {"date": "2026-05-18", "close": 0.413354, "volume": 12076750.0}, {"date": "2026-05-19", "close": 0.420021, "volume": 5681837.0}, {"date": "2026-05-20", "close": 0.4033535, "volume": 4865106.0}, {"date": "2026-05-21", "close": 0.406687, "volume": 5948184.0}, {"date": "2026-05-22", "close": 0.4500225, "volume": 5505332.0}, {"date": "2026-05-25", "close": 0.4833575, "volume": 5539705.0}, {"date": "2026-05-26", "close": 0.4433555, "volume": 5591747.0}, {"date": "2026-05-27", "close": 0.433355, "volume": 7281345.0}, {"date": "2026-05-28", "close": 0.4166875, "volume": 5300724.0}, {"date": "2026-05-29", "close": 0.420021, "volume": 5751903.0}, {"date": "2026-06-01", "close": 0.406687, "volume": 5219570.0}, {"date": "2026-06-02", "close": 0.3900195, "volume": 6681063.0}, {"date": "2026-06-03", "close": 0.4233545, "volume": 13325890.0}, {"date": "2026-06-04", "close": 0.3966865, "volume": 6475968.0}, {"date": "2026-06-05", "close": 0.393353, "volume": 5209063.0}, {"date": "2026-06-09", "close": 0.3633515, "volume": 8203585.0}, {"date": "2026-06-10", "close": 0.346684, "volume": 5134323.0}, {"date": "2026-06-11", "close": 0.3366835, "volume": 9114371.0}, {"date": "2026-06-12", "close": 0.346684, "volume": 6446607.0}, {"date": "2026-06-15", "close": 0.386686, "volume": 4928190.0}, {"date": "2026-06-16", "close": 0.386686, "volume": 4139319.0}, {"date": "2026-06-17", "close": 0.440022, "volume": 6815430.0}, {"date": "2026-07-27", "close": 0.25, "volume": 18989500.0}, {"date": "2026-07-28", "close": 0.315, "volume": 29407124.0}, {"date": "2026-07-29", "close": 0.345, "volume": 27642821.0}, {"date": "2026-07-30", "close": 0.255, "volume": 27901975.0}, {"date": "2026-07-31", "close": 0.24, "volume": 24954687.0}, {"date": "2026-08-03", "close": 0.235, "volume": 12448983.0}, {"date": "2026-08-04", "close": 0.24, "volume": 3869802.0}, {"date": "2026-08-05", "close": 0.235, "volume": 10988701.0}, {"date": "2026-08-06", "close": 0.235, "volume": 15555219.0}, {"date": "2026-08-07", "close": 0.23, "volume": 13464332.0}, {"date": "2026-08-10", "close": 0.23, "volume": 16662453.0}, {"date": "2026-08-11", "close": 0.245, "volume": 16750485.0}, {"date": "2026-08-12", "close": 0.24, "volume": 33410234.0}, {"date": "2026-08-13", "close": 0.23, "volume": 19024730.0}, {"date": "2026-08-14", "close": 0.23, "volume": 10634531.0}, {"date": "2026-08-17", "close": 0.245, "volume": 25092566.0}, {"date": "2026-08-18", "close": 0.245, "volume": 16248612.0}, {"date": "2026-08-19", "close": 0.245, "volume": 6589893.0}, {"date": "2026-08-20", "close": 0.25, "volume": 8275535.0}, {"date": "2026-08-21", "close": 0.24, "volume": 8440247.0}, {"date": "2026-08-24", "close": 0.28, "volume": 23273677.0}, {"date": "2026-08-25", "close": 0.275, "volume": 12018027.0}, {"date": "2026-08-26", "close": 0.285, "volume": 12919527.0}, {"date": "2026-08-27", "close": 0.265, "volume": 12513096.0}, {"date": "2026-08-28", "close": 0.265, "volume": 5275877.0}, {"date": "2026-08-31", "close": 0.255, "volume": 7431449.0}, {"date": "2026-09-01", "close": 0.26, "volume": 3260523.0}, {"date": "2026-09-02", "close": 0.235, "volume": 14697561.0}, {"date": "2026-09-03", "close": 0.245, "volume": 7523733.0}, {"date": "2026-09-04", "close": 0.24, "volume": 6480481.0}, {"date": "2026-09-07", "close": 0.24, "volume": 4063773.0}, {"date": "2026-09-08", "close": 0.23, "volume": 10195489.0}, {"date": "2026-09-09", "close": 0.23, "volume": 7986902.0}, {"date": "2026-09-10", "close": 0.225, "volume": 4754306.0}, {"date": "2026-09-11", "close": 0.215, "volume": 6034337.0}, {"date": "2026-09-14", "close": 0.23, "volume": 7910752.0}, {"date": "2026-09-15", "close": 0.225, "volume": 5751631.0}, {"date": "2026-09-16", "close": 0.22, "volume": 5731410.0}, {"date": "2026-09-17", "close": 0.22, "volume": 10146764.0}, {"date": "2026-09-18", "close": 0.23, "volume": 39154433.0}], "refreshing": true}