{"ticker": "VUL", "overview": {"name": "Vulcan Energy 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": "VUL", "has_prices": true, "as_of": "2026-08-07", "last": 2.86, "prev_close": 2.74, "change": 0.11999999999999966, "change_pct": 0.043795620437956075, "session_volume": 2126297.0, "vwap_5": 2.7455049505478297, "vwap_20": 2.6785315000023013, "vwap_60": 3.172395443325033, "vwap_250": 3.853824388586883, "high_52w": 5.723028, "low_52w": 2.48, "avg_volume_20": 1933969.7, "sessions": 400, "market_cap": {"value": 1048267014.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159401", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159401", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "ASX-03156707", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156707", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "ASX-03156538", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156538", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15349}, {"id": "ASX-03155974", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155974", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15349}, {"id": "ASX-03155878", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155878", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASXSH-03151915", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 surfaces with 5.38% of VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151915", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "ASX-03150799", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150799", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}, {"id": "ASX-03128479", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128479", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106069}, {"id": "ASX-03126482", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126482", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "ASX-03125888", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125888", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "ASX-03123613", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy 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 VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123613", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "ASX-03123067", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123067", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "ASX-03116454", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VUL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116454", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152149}, {"id": "ASX3Y-03103474-1", "src": "ASX", "ticker": "VUL", "cik": "", "company": "Vulcan Energy Resources Limited", "company_raw": "Vulcan Energy Resources Limited", "who": "Felicity Gooding", "who_key": "Felicity Gooding", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Felicity Gooding files a notice on VUL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103474", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189589}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "JPMorgan Chase & Co. and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.38, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151915-6A1350806", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Francis Wedin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moreno", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moreno", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Gooding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Felicity Gooding", "notice_type": "3Y", "direct_shares": 70445.0, "indirect_shares": 70445.0, "indirect_account": "Gooding Murphy Pty Ltd", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103474-6A1330827", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Guenter Hilken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moreno", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr F Wedin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roberto Gallardo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moreno", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Gooding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hilken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Groen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Bush", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Barker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Heidi Groen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Felicity Gooding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Guenter Hilken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Josephine Bush", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moreno", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus Barker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Moreno", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hilken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Bush", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/vul", "needs_ocr": 0}], "directors": [{"name": "Josephine Bush", "first_seen": "2023-06-05", "last_seen": "2025-06-25", "status": "current", "notices": 2}, {"name": "Dr Heidi Groen", "first_seen": "2025-06-25", "last_seen": "2025-06-25", "status": "current", "notices": 1}, {"name": "Angus Barker", "first_seen": "2025-01-28", "last_seen": "2025-06-25", "status": "current", "notices": 3}, {"name": "J Bush", "first_seen": "2023-11-23", "last_seen": "2025-12-12", "status": "current", "notices": 4}, {"name": "H Groen", "first_seen": "2025-06-06", "last_seen": "2025-12-12", "status": "current", "notices": 2}, {"name": "G Hilken", "first_seen": "2025-06-06", "last_seen": "2025-12-12", "status": "current", "notices": 2}, {"name": "A Barker", "first_seen": "2025-12-12", "last_seen": "2025-12-12", "status": "current", "notices": 1}, {"name": "Roberto Gallardo", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "Dr Guenter Hilken", "first_seen": "2022-03-23", "last_seen": "2026-06-04", "status": "current", "notices": 5}, {"name": "Dr F Wedin", "first_seen": "2026-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 1}, {"name": "Felicity Gooding", "first_seen": "2025-01-05", "last_seen": "2026-06-24", "status": "current", "notices": 4}, {"name": "F Gooding", "first_seen": "2025-06-06", "last_seen": "2026-06-24", "status": "current", "notices": 3}, {"name": "Dr Francis Wedin", "first_seen": "2026-07-28", "last_seen": "2026-07-28", "status": "current", "notices": 1}, {"name": "C Moreno", "first_seen": "2023-07-03", "last_seen": "2026-07-28", "status": "current", "notices": 8}, {"name": "Francis Wedin", "first_seen": "2022-12-15", "last_seen": "2022-12-15", "status": "past", "notices": 1}, {"name": "Ranya Alkadamani", "first_seen": "2022-12-20", "last_seen": "2022-12-20", "status": "past", "notices": 1}, {"name": "Mark Skelton", "first_seen": "2022-04-19", "last_seen": "2023-06-05", "status": "past", "notices": 3}, {"name": "G Rezos", "first_seen": "2023-06-07", "last_seen": "2023-06-07", "status": "past", "notices": 1}, {"name": "Dr H Groen", "first_seen": "2023-11-23", "last_seen": "2023-11-23", "status": "past", "notices": 1}, {"name": "A Liu", "first_seen": "2023-11-23", "last_seen": "2023-11-23", "status": "past", "notices": 1}, {"name": "Mr Angus Barker", "first_seen": "2024-09-12", "last_seen": "2024-09-12", "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": "2026-10-29", "form": "Periodic Reports", "title": "Corporate Presentation - Q4 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155565-6A1352561"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - Period Ending 30 Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155558-6A1352557"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - Period Ending 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155546-6A1352551"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Vulcan investor webinar - 30 Oct 2026 at 10am AWST", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155463-6A1352484"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155342-6A1352434"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152648-6A1351128"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152479-6A1351025"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151915-6A1350806"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151819-6A1350733"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Well test de-risks and strengthens Lionheart FDP confidence", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148521-6A1349309"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146740-6A1348549"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138166-6A1344940"}, {"date": "2026-09-20", "form": "Progress Report", "title": "First commercial scale production of VULSORB", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137384-6A1344580"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Appendix 3Z - FW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135130-6A1343656"}, {"date": "2026-09-10", "form": "Progress Report", "title": "Second lithium production licence secured for Lionheart", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134293-6A1343300"}, {"date": "2026-09-09", "form": "Company Administration", "title": "Board succession and change to Chair role", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133818-6A1343079"}], "performance": {"ticker": "VUL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-05-30", "close": 0.2384595, "volume": 1198989.0}, {"date": "2018-05-31", "close": 0.2133585, "volume": 666299.0}, {"date": "2018-06-01", "close": 0.225909, "volume": 152598.0}, {"date": "2018-06-04", "close": 0.2217255, "volume": 181445.0}, {"date": "2018-06-05", "close": 0.2217255, "volume": 19123.0}, {"date": "2018-06-06", "close": 0.209175, "volume": 158121.0}, {"date": "2018-06-07", "close": 0.217542, "volume": 64539.0}, {"date": "2018-06-08", "close": 0.2133585, "volume": 172941.0}, {"date": "2018-06-12", "close": 0.2133585, "volume": 515119.0}, {"date": "2018-06-13", "close": 0.2133585, "volume": 221798.0}, {"date": "2018-06-14", "close": 0.209175, "volume": 119517.0}, {"date": "2018-06-15", "close": 0.209175, "volume": 316720.0}, {"date": "2018-06-18", "close": 0.225909, "volume": 573682.0}, {"date": "2018-06-19", "close": 0.209175, "volume": 268914.0}, {"date": "2018-06-20", "close": 0.2133585, "volume": 446712.0}, {"date": "2018-06-21", "close": 0.2217255, "volume": 69602.0}, {"date": "2018-06-22", "close": 0.2217255, "volume": 260255.0}, {"date": "2018-06-25", "close": 0.2217255, "volume": 218773.0}, {"date": "2018-06-26", "close": 0.242643, "volume": 832242.0}, {"date": "2018-06-27", "close": 0.242643, "volume": 303398.0}, {"date": "2018-06-28", "close": 0.2300925, "volume": 2689.0}, {"date": "2018-06-29", "close": 0.2133585, "volume": 180427.0}, {"date": "2018-07-02", "close": 0.209175, "volume": 218334.0}, {"date": "2018-07-03", "close": 0.2049915, "volume": 209753.0}, {"date": "2018-07-04", "close": 0.209175, "volume": 104572.0}, {"date": "2018-07-05", "close": 0.209175, "volume": 233058.0}, {"date": "2018-07-06", "close": 0.209175, "volume": 86718.0}, {"date": "2018-07-09", "close": 0.209175, "volume": 250986.0}, {"date": "2018-07-10", "close": 0.2049915, "volume": 388431.0}, {"date": "2018-07-11", "close": 0.2217255, "volume": 430262.0}, {"date": "2018-07-12", "close": 0.225909, "volume": 47807.0}, {"date": "2018-07-13", "close": 0.225909, "volume": 149396.0}, {"date": "2018-07-16", "close": 0.2217255, "volume": 53783.0}, {"date": "2018-07-17", "close": 0.225909, "volume": 47807.0}, {"date": "2018-07-18", "close": 0.2217255, "volume": 144329.0}, {"date": "2018-07-19", "close": 0.2217255, "volume": 143421.0}, {"date": "2018-07-20", "close": 0.2217255, "volume": 119517.0}, {"date": "2018-07-23", "close": 0.2300925, "volume": 79491.0}, {"date": "2018-07-24", "close": 0.2217255, "volume": 16123.0}, {"date": "2018-07-25", "close": 0.225909, "volume": 35855.0}, {"date": "2018-07-26", "close": 0.2133585, "volume": 234863.0}, {"date": "2018-07-27", "close": 0.217542, "volume": 182861.0}, {"date": "2018-07-30", "close": 0.2133585, "volume": 43434.0}, {"date": "2018-07-31", "close": 0.2133585, "volume": 83662.0}, {"date": "2018-08-01", "close": 0.209175, "volume": 95614.0}, {"date": "2018-08-02", "close": 0.2133585, "volume": 131469.0}, {"date": "2018-08-03", "close": 0.2217255, "volume": 111951.0}, {"date": "2018-08-06", "close": 0.2133585, "volume": 2390.0}, {"date": "2018-08-07", "close": 0.209175, "volume": 46301.0}, {"date": "2018-08-08", "close": 0.2133585, "volume": 34344.0}, {"date": "2018-08-09", "close": 0.2133585, "volume": 23903.0}, {"date": "2018-08-13", "close": 0.217542, "volume": 89638.0}, {"date": "2018-08-14", "close": 0.209175, "volume": 75296.0}, {"date": "2018-08-15", "close": 0.2133585, "volume": 443056.0}, {"date": "2018-08-16", "close": 0.2133585, "volume": 120314.0}, {"date": "2018-08-17", "close": 0.2133585, "volume": 95614.0}, {"date": "2018-08-20", "close": 0.2217255, "volume": 150510.0}, {"date": "2018-08-21", "close": 0.2133585, "volume": 50991.0}, {"date": "2018-08-22", "close": 0.2217255, "volume": 36381.0}, {"date": "2018-08-23", "close": 0.217542, "volume": 83670.0}, {"date": "2018-08-24", "close": 0.217542, "volume": 89638.0}, {"date": "2018-08-27", "close": 0.2133585, "volume": 195518.0}, {"date": "2018-08-28", "close": 0.209175, "volume": 306436.0}, {"date": "2018-08-29", "close": 0.209175, "volume": 317512.0}, {"date": "2018-08-31", "close": 0.2133585, "volume": 59759.0}, {"date": "2018-09-04", "close": 0.209175, "volume": 123531.0}, {"date": "2018-09-05", "close": 0.2133585, "volume": 63927.0}, {"date": "2018-09-06", "close": 0.209175, "volume": 141214.0}, {"date": "2018-09-07", "close": 0.209175, "volume": 29879.0}, {"date": "2018-09-10", "close": 0.200808, "volume": 143031.0}, {"date": "2018-09-11", "close": 0.200808, "volume": 47807.0}, {"date": "2018-09-13", "close": 0.1882575, "volume": 131469.0}, {"date": "2018-09-14", "close": 0.2049915, "volume": 9683.0}, {"date": "2018-09-17", "close": 0.192441, "volume": 16732.0}, {"date": "2018-09-18", "close": 0.192441, "volume": 11952.0}, {"date": "2018-09-19", "close": 0.1966245, "volume": 67212.0}, {"date": "2018-09-21", "close": 0.200808, "volume": 80491.0}, {"date": "2018-09-24", "close": 0.1966245, "volume": 11952.0}, {"date": "2018-09-25", "close": 0.200808, "volume": 65339.0}, {"date": "2018-09-28", "close": 0.192441, "volume": 137482.0}, {"date": "2018-10-01", "close": 0.1966245, "volume": 161348.0}, {"date": "2018-10-02", "close": 0.1966245, "volume": 12409.0}, {"date": "2018-10-03", "close": 0.192441, "volume": 62044.0}, {"date": "2018-10-04", "close": 0.192441, "volume": 20258.0}, {"date": "2018-10-05", "close": 0.209175, "volume": 131469.0}, {"date": "2018-10-09", "close": 0.209175, "volume": 32270.0}, {"date": "2018-10-10", "close": 0.217542, "volume": 41116.0}, {"date": "2018-10-12", "close": 0.217542, "volume": 28698.0}, {"date": "2018-10-15", "close": 0.209175, "volume": 23903.0}, {"date": "2018-10-16", "close": 0.2133585, "volume": 138042.0}, {"date": "2018-10-17", "close": 0.209175, "volume": 131469.0}, {"date": "2018-10-18", "close": 0.209175, "volume": 161348.0}, {"date": "2018-10-19", "close": 0.200808, "volume": 49062.0}, {"date": "2018-10-22", "close": 0.192441, "volume": 22059.0}, {"date": "2018-10-23", "close": 0.200808, "volume": 51.0}, {"date": "2018-10-24", "close": 0.184074, "volume": 247712.0}, {"date": "2018-10-25", "close": 0.16734, "volume": 143107.0}, {"date": "2018-10-29", "close": 0.16734, "volume": 119517.0}, {"date": "2018-11-01", "close": 0.16734, "volume": 45614.0}, {"date": "2018-11-05", "close": 0.1715235, "volume": 2390.0}, {"date": "2018-11-06", "close": 0.175707, "volume": 22774.0}, {"date": "2018-11-08", "close": 0.16734, "volume": 44221.0}, {"date": "2018-11-22", "close": 0.16734, "volume": 144347.0}, {"date": "2018-11-29", "close": 0.1631565, "volume": 149396.0}, {"date": "2018-11-30", "close": 0.150606, "volume": 21513.0}, {"date": "2018-12-03", "close": 0.133872, "volume": 29879.0}, {"date": "2018-12-04", "close": 0.1631565, "volume": 164503.0}, {"date": "2018-12-10", "close": 0.150606, "volume": 121190.0}, {"date": "2018-12-11", "close": 0.142239, "volume": 28087.0}, {"date": "2018-12-14", "close": 0.1464225, "volume": 35855.0}, {"date": "2018-12-17", "close": 0.1464225, "volume": 4781.0}, {"date": "2018-12-18", "close": 0.142239, "volume": 59759.0}, {"date": "2018-12-20", "close": 0.1464225, "volume": 25338.0}, {"date": "2018-12-21", "close": 0.1464225, "volume": 17928.0}, {"date": "2018-12-27", "close": 0.1464225, "volume": 89638.0}, {"date": "2018-12-28", "close": 0.1547895, "volume": 134213.0}, {"date": "2019-01-03", "close": 0.1464225, "volume": 14462.0}, {"date": "2019-01-11", "close": 0.125505, "volume": 64539.0}, {"date": "2019-01-15", "close": 0.1464225, "volume": 6925.0}, {"date": "2019-01-16", "close": 0.142239, "volume": 23903.0}, {"date": "2019-01-17", "close": 0.125505, "volume": 101873.0}, {"date": "2019-01-21", "close": 0.1380555, "volume": 18157.0}, {"date": "2019-01-22", "close": 0.150606, "volume": 76491.0}, {"date": "2019-01-23", "close": 0.150606, "volume": 7171.0}, {"date": "2019-01-25", "close": 0.1380555, "volume": 4781.0}, {"date": "2019-02-05", "close": 0.1464225, "volume": 203179.0}, {"date": "2019-02-07", "close": 0.1464225, "volume": 5079.0}, {"date": "2019-02-13", "close": 0.150606, "volume": 47807.0}, {"date": "2019-02-14", "close": 0.150606, "volume": 90115.0}, {"date": "2019-02-15", "close": 0.142239, "volume": 29282.0}, {"date": "2019-02-20", "close": 0.1547895, "volume": 260071.0}, {"date": "2019-02-25", "close": 0.16734, "volume": 32188.0}, {"date": "2019-02-26", "close": 0.158973, "volume": 95746.0}, {"date": "2019-02-27", "close": 0.158973, "volume": 83529.0}, {"date": "2019-02-28", "close": 0.16734, "volume": 12084.0}, {"date": "2019-03-13", "close": 0.1464225, "volume": 113541.0}, {"date": "2019-03-18", "close": 0.1464225, "volume": 23903.0}, {"date": "2019-03-19", "close": 0.1464225, "volume": 101590.0}, {"date": "2019-03-20", "close": 0.1464225, "volume": 74200.0}, {"date": "2019-03-21", "close": 0.142239, "volume": 179276.0}, {"date": "2019-03-22", "close": 0.1547895, "volume": 59759.0}, {"date": "2019-03-25", "close": 0.142239, "volume": 71710.0}, {"date": "2019-03-27", "close": 0.142239, "volume": 47807.0}, {"date": "2019-04-04", "close": 0.142239, "volume": 233058.0}, {"date": "2019-04-05", "close": 0.1464225, "volume": 310745.0}, {"date": "2019-04-09", "close": 0.150606, "volume": 20916.0}, {"date": "2019-04-11", "close": 0.142239, "volume": 3586.0}, {"date": "2019-04-12", "close": 0.142239, "volume": 179542.0}, {"date": "2019-04-17", "close": 0.133872, "volume": 216005.0}, {"date": "2019-04-24", "close": 0.133872, "volume": 23030.0}, {"date": "2019-05-21", "close": 0.125505, "volume": 85868.0}, {"date": "2019-05-22", "close": 0.1213215, "volume": 73326.0}, {"date": "2019-05-23", "close": 0.1213215, "volume": 59759.0}, {"date": "2019-05-24", "close": 0.1213215, "volume": 29879.0}, {"date": "2019-05-29", "close": 0.1296885, "volume": 47807.0}, {"date": "2019-05-31", "close": 0.133872, "volume": 59759.0}, {"date": "2019-06-03", "close": 0.1296885, "volume": 124298.0}, {"date": "2019-06-04", "close": 0.125505, "volume": 179276.0}, {"date": "2019-06-07", "close": 0.1213215, "volume": 110020.0}, {"date": "2019-06-11", "close": 0.1213215, "volume": 47530.0}, {"date": "2019-06-13", "close": 0.125505, "volume": 59759.0}, {"date": "2019-06-17", "close": 0.125505, "volume": 61576.0}, {"date": "2019-06-18", "close": 0.1464225, "volume": 104055.0}, {"date": "2019-06-24", "close": 0.1464225, "volume": 29879.0}, {"date": "2019-06-26", "close": 0.1464225, "volume": 41831.0}, {"date": "2019-06-27", "close": 0.142239, "volume": 59759.0}, {"date": "2019-06-28", "close": 0.1464225, "volume": 41831.0}, {"date": "2019-07-03", "close": 0.133872, "volume": 40794.0}, {"date": "2019-07-10", "close": 0.158973, "volume": 342884.0}, {"date": "2019-07-11", "close": 0.150606, "volume": 99055.0}, {"date": "2019-07-12", "close": 0.1464225, "volume": 106856.0}, {"date": "2019-07-15", "close": 0.1464225, "volume": 21741.0}, {"date": "2019-07-16", "close": 0.150606, "volume": 71249.0}, {"date": "2019-07-18", "close": 0.142239, "volume": 22804.0}, {"date": "2019-07-19", "close": 0.142239, "volume": 3430.0}, {"date": "2019-07-22", "close": 0.1631565, "volume": 89638.0}, {"date": "2019-07-23", "close": 0.1631565, "volume": 35855.0}, {"date": "2019-07-24", "close": 0.1798905, "volume": 182063.0}, {"date": "2019-07-25", "close": 0.16734, "volume": 40038.0}, {"date": "2019-07-26", "close": 0.16734, "volume": 179276.0}, {"date": "2019-07-29", "close": 0.16734, "volume": 288182.0}, {"date": "2019-07-30", "close": 0.1631565, "volume": 16700.0}, {"date": "2019-07-31", "close": 0.16734, "volume": 205524.0}, {"date": "2019-08-01", "close": 0.175707, "volume": 490.0}, {"date": "2019-08-02", "close": 0.16734, "volume": 89638.0}, {"date": "2019-08-05", "close": 0.16734, "volume": 267253.0}, {"date": "2019-08-07", "close": 0.1631565, "volume": 250986.0}, {"date": "2019-08-09", "close": 0.1464225, "volume": 5976.0}, {"date": "2019-08-12", "close": 0.1464225, "volume": 59759.0}, {"date": "2019-08-13", "close": 0.150606, "volume": 35855.0}, {"date": "2019-08-15", "close": 0.1547895, "volume": 149107.0}, {"date": "2019-08-19", "close": 0.1547895, "volume": 24044.0}, {"date": "2019-08-20", "close": 0.1631565, "volume": 513894.0}, {"date": "2019-08-21", "close": 0.1631565, "volume": 135585.0}, {"date": "2019-08-22", "close": 0.1547895, "volume": 32271.0}, {"date": "2019-08-23", "close": 0.1547895, "volume": 119637.0}, {"date": "2019-08-26", "close": 0.150606, "volume": 107565.0}, {"date": "2019-08-27", "close": 0.150606, "volume": 45351.0}, {"date": "2019-08-28", "close": 0.150606, "volume": 20914.0}, {"date": "2019-08-29", "close": 0.1464225, "volume": 118589.0}, {"date": "2019-08-30", "close": 0.142239, "volume": 32242.0}, {"date": "2019-09-02", "close": 0.133872, "volume": 252658.0}, {"date": "2019-09-03", "close": 0.117138, "volume": 113020.0}, {"date": "2019-09-04", "close": 0.125505, "volume": 57569.0}, {"date": "2019-09-09", "close": 0.1213215, "volume": 58563.0}, {"date": "2019-09-10", "close": 0.1213215, "volume": 50204.0}, {"date": "2019-09-11", "close": 0.125505, "volume": 27888.0}, {"date": "2019-09-12", "close": 0.125505, "volume": 56364.0}, {"date": "2019-09-16", "close": 0.1296885, "volume": 66132.0}, {"date": "2019-09-18", "close": 0.133872, "volume": 22708.0}, {"date": "2019-09-20", "close": 0.1380555, "volume": 165328.0}, {"date": "2019-09-23", "close": 0.1380555, "volume": 42056.0}, {"date": "2019-09-24", "close": 0.142239, "volume": 95614.0}, {"date": "2019-09-26", "close": 0.1464225, "volume": 32567.0}, {"date": "2019-09-27", "close": 0.1547895, "volume": 289546.0}, {"date": "2019-09-30", "close": 0.1547895, "volume": 15537.0}, {"date": "2019-10-01", "close": 0.142239, "volume": 237600.0}, {"date": "2019-10-03", "close": 0.142239, "volume": 144054.0}, {"date": "2019-10-04", "close": 0.1547895, "volume": 76081.0}, {"date": "2019-10-07", "close": 0.1380555, "volume": 3985.0}, {"date": "2019-10-08", "close": 0.142239, "volume": 28684.0}, {"date": "2019-10-09", "close": 0.1380555, "volume": 47807.0}, {"date": "2019-10-11", "close": 0.133872, "volume": 11952.0}, {"date": "2019-10-16", "close": 0.1464225, "volume": 11952.0}, {"date": "2019-10-17", "close": 0.1380555, "volume": 35855.0}, {"date": "2019-10-21", "close": 0.133872, "volume": 13744.0}, {"date": "2019-10-23", "close": 0.117138, "volume": 111030.0}, {"date": "2019-10-24", "close": 0.117138, "volume": 10757.0}, {"date": "2019-10-25", "close": 0.117138, "volume": 199196.0}, {"date": "2019-10-28", "close": 0.1213215, "volume": 13343.0}, {"date": "2019-10-30", "close": 0.1213215, "volume": 4038.0}, {"date": "2019-11-05", "close": 0.1045875, "volume": 128170.0}, {"date": "2019-11-06", "close": 0.117138, "volume": 87524.0}, {"date": "2019-11-07", "close": 0.108771, "volume": 91752.0}, {"date": "2019-11-08", "close": 0.108771, "volume": 23903.0}, {"date": "2019-11-12", "close": 0.108771, "volume": 25375.0}, {"date": "2019-11-13", "close": 0.108771, "volume": 11952.0}, {"date": "2019-11-14", "close": 0.1213215, "volume": 130496.0}, {"date": "2019-11-15", "close": 0.117138, "volume": 140506.0}, {"date": "2019-11-18", "close": 0.125505, "volume": 62872.0}, {"date": "2019-11-19", "close": 0.125505, "volume": 42354.0}, {"date": "2019-11-20", "close": 0.125505, "volume": 3984.0}, {"date": "2019-11-21", "close": 0.100404, "volume": 83662.0}, {"date": "2019-11-22", "close": 0.133872, "volume": 148500.0}, {"date": "2019-11-25", "close": 0.133872, "volume": 140417.0}, {"date": "2019-11-26", "close": 0.142239, "volume": 381159.0}, {"date": "2019-11-27", "close": 0.125505, "volume": 269055.0}, {"date": "2019-11-28", "close": 0.133872, "volume": 3825.0}, {"date": "2019-11-29", "close": 0.125505, "volume": 71492.0}, {"date": "2019-12-02", "close": 0.133872, "volume": 43026.0}, {"date": "2019-12-03", "close": 0.133872, "volume": 61850.0}, {"date": "2019-12-04", "close": 0.1296885, "volume": 450580.0}, {"date": "2019-12-05", "close": 0.1380555, "volume": 191679.0}, {"date": "2019-12-06", "close": 0.142239, "volume": 134518.0}, {"date": "2019-12-09", "close": 0.1380555, "volume": 51243.0}, {"date": "2019-12-10", "close": 0.1296885, "volume": 211175.0}, {"date": "2019-12-11", "close": 0.133872, "volume": 142083.0}, {"date": "2019-12-12", "close": 0.1296885, "volume": 255240.0}, {"date": "2019-12-13", "close": 0.1296885, "volume": 59759.0}, {"date": "2019-12-16", "close": 0.133872, "volume": 40954.0}, {"date": "2019-12-17", "close": 0.1380555, "volume": 4183.0}, {"date": "2019-12-18", "close": 0.133872, "volume": 26354.0}, {"date": "2019-12-19", "close": 0.1296885, "volume": 131469.0}, {"date": "2019-12-20", "close": 0.133872, "volume": 7357.0}, {"date": "2019-12-23", "close": 0.133872, "volume": 4183.0}, {"date": "2019-12-27", "close": 0.133872, "volume": 12101.0}, {"date": "2019-12-30", "close": 0.1296885, "volume": 7068.0}, {"date": "2020-01-02", "close": 0.1296885, "volume": 4856.0}, {"date": "2020-01-03", "close": 0.1296885, "volume": 31612.0}, {"date": "2020-01-06", "close": 0.125505, "volume": 252153.0}, {"date": "2020-01-07", "close": 0.133872, "volume": 169951.0}, {"date": "2020-01-09", "close": 0.1380555, "volume": 147424.0}, {"date": "2020-01-13", "close": 0.142239, "volume": 187642.0}, {"date": "2020-01-15", "close": 0.1380555, "volume": 17508.0}, {"date": "2020-01-16", "close": 0.133872, "volume": 47898.0}, {"date": "2020-01-17", "close": 0.1380555, "volume": 14790.0}, {"date": "2020-01-20", "close": 0.1547895, "volume": 1116285.0}, {"date": "2020-01-21", "close": 0.16734, "volume": 754924.0}, {"date": "2020-01-22", "close": 0.175707, "volume": 952796.0}, {"date": "2020-01-23", "close": 0.184074, "volume": 813557.0}, {"date": "2020-01-24", "close": 0.1715235, "volume": 140071.0}, {"date": "2020-01-28", "close": 0.158973, "volume": 279582.0}, {"date": "2020-01-29", "close": 0.1464225, "volume": 340159.0}, {"date": "2020-01-30", "close": 0.158973, "volume": 14515.0}, {"date": "2020-01-31", "close": 0.1631565, "volume": 5976.0}, {"date": "2020-02-03", "close": 0.1547895, "volume": 119218.0}, {"date": "2020-02-04", "close": 0.158973, "volume": 24218.0}, {"date": "2020-02-05", "close": 0.1631565, "volume": 435757.0}, {"date": "2020-02-06", "close": 0.1882575, "volume": 298704.0}, {"date": "2020-02-07", "close": 0.175707, "volume": 277099.0}, {"date": "2020-02-10", "close": 0.184074, "volume": 107999.0}, {"date": "2020-02-11", "close": 0.2049915, "volume": 522754.0}, {"date": "2020-02-12", "close": 0.2133585, "volume": 526979.0}, {"date": "2020-02-21", "close": 0.2970285, "volume": 5789325.0}, {"date": "2020-02-24", "close": 0.2468265, "volume": 2971261.0}, {"date": "2020-02-25", "close": 0.234276, "volume": 1005188.0}, {"date": "2020-02-26", "close": 0.200808, "volume": 1506252.0}, {"date": "2020-02-27", "close": 0.225909, "volume": 946220.0}, {"date": "2020-02-28", "close": 0.1882575, "volume": 965752.0}, {"date": "2020-03-02", "close": 0.1882575, "volume": 1392473.0}, {"date": "2020-03-03", "close": 0.1966245, "volume": 1293537.0}, {"date": "2020-03-04", "close": 0.1966245, "volume": 937858.0}, {"date": "2020-03-05", "close": 0.200808, "volume": 430539.0}, {"date": "2020-03-06", "close": 0.175707, "volume": 530047.0}, {"date": "2020-03-09", "close": 0.16734, "volume": 827323.0}, {"date": "2020-03-10", "close": 0.1715235, "volume": 392358.0}, {"date": "2020-03-16", "close": 0.158973, "volume": 1389281.0}, {"date": "2020-03-17", "close": 0.158973, "volume": 521494.0}, {"date": "2020-03-18", "close": 0.1631565, "volume": 582500.0}, {"date": "2020-03-19", "close": 0.1464225, "volume": 475982.0}, {"date": "2020-03-20", "close": 0.16734, "volume": 92346.0}, {"date": "2020-03-23", "close": 0.1380555, "volume": 549889.0}, {"date": "2020-03-24", "close": 0.142239, "volume": 211107.0}, {"date": "2020-03-25", "close": 0.1464225, "volume": 158596.0}, {"date": "2020-03-26", "close": 0.142239, "volume": 324552.0}, {"date": "2020-03-27", "close": 0.142239, "volume": 391058.0}, {"date": "2020-03-30", "close": 0.1296885, "volume": 907497.0}, {"date": "2020-03-31", "close": 0.1380555, "volume": 195064.0}, {"date": "2020-04-01", "close": 0.1464225, "volume": 232212.0}, {"date": "2020-04-02", "close": 0.142239, "volume": 273294.0}, {"date": "2020-04-03", "close": 0.1464225, "volume": 139913.0}, {"date": "2020-04-06", "close": 0.1464225, "volume": 208376.0}, {"date": "2020-04-07", "close": 0.158973, "volume": 1116101.0}, {"date": "2020-04-08", "close": 0.1631565, "volume": 410019.0}, {"date": "2020-04-09", "close": 0.1715235, "volume": 478874.0}, {"date": "2020-04-14", "close": 0.192441, "volume": 953294.0}, {"date": "2020-04-15", "close": 0.200808, "volume": 411285.0}, {"date": "2020-04-16", "close": 0.184074, "volume": 303176.0}, {"date": "2020-04-17", "close": 0.1899309, "volume": 370955.0}, {"date": "2020-04-20", "close": 0.184074, "volume": 66565.0}, {"date": "2020-04-21", "close": 0.1715235, "volume": 474445.0}, {"date": "2020-04-22", "close": 0.1631565, "volume": 187581.0}, {"date": "2020-04-23", "close": 0.16734, "volume": 353743.0}, {"date": "2020-04-24", "close": 0.158973, "volume": 23903.0}, {"date": "2020-04-27", "close": 0.1631565, "volume": 59211.0}, {"date": "2020-04-28", "close": 0.16734, "volume": 138352.0}, {"date": "2020-04-29", "close": 0.175707, "volume": 253563.0}, {"date": "2020-04-30", "close": 0.175707, "volume": 246950.0}, {"date": "2020-05-01", "close": 0.175707, "volume": 42425.0}, {"date": "2020-05-04", "close": 0.1715235, "volume": 27441.0}, {"date": "2020-05-05", "close": 0.175707, "volume": 125632.0}, {"date": "2020-05-06", "close": 0.184074, "volume": 28792.0}, {"date": "2020-05-07", "close": 0.184074, "volume": 249750.0}, {"date": "2020-05-08", "close": 0.16734, "volume": 183271.0}, {"date": "2020-05-11", "close": 0.1882575, "volume": 412011.0}, {"date": "2020-05-12", "close": 0.184074, "volume": 98048.0}, {"date": "2020-05-13", "close": 0.1966245, "volume": 260804.0}, {"date": "2020-05-14", "close": 0.1882575, "volume": 72278.0}, {"date": "2020-05-15", "close": 0.1882575, "volume": 84932.0}, {"date": "2020-05-18", "close": 0.1882575, "volume": 39860.0}, {"date": "2020-05-19", "close": 0.192441, "volume": 627465.0}, {"date": "2020-05-20", "close": 0.2133585, "volume": 423608.0}, {"date": "2020-05-21", "close": 0.209175, "volume": 234915.0}, {"date": "2020-05-22", "close": 0.200808, "volume": 271447.0}, {"date": "2020-05-25", "close": 0.209175, "volume": 149012.0}, {"date": "2020-05-26", "close": 0.217542, "volume": 1273881.0}, {"date": "2020-05-27", "close": 0.225909, "volume": 725076.0}, {"date": "2020-05-28", "close": 0.234276, "volume": 853578.0}, {"date": "2020-05-29", "close": 0.301212, "volume": 3832084.0}, {"date": "2020-06-01", "close": 0.2802945, "volume": 4018832.0}, {"date": "2020-06-02", "close": 0.292845, "volume": 1332170.0}, {"date": "2020-06-03", "close": 0.284478, "volume": 1134016.0}, {"date": "2020-06-04", "close": 0.2719275, "volume": 1039516.0}, {"date": "2020-06-05", "close": 0.284478, "volume": 636099.0}, {"date": "2020-06-09", "close": 0.317946, "volume": 1430033.0}, {"date": "2020-06-10", "close": 0.376515, "volume": 2115066.0}, {"date": "2020-06-11", "close": 0.376515, "volume": 2386816.0}, {"date": "2020-06-12", "close": 0.3723315, "volume": 2202733.0}, {"date": "2020-06-15", "close": 0.351414, "volume": 1356596.0}, {"date": "2020-06-16", "close": 0.376515, "volume": 1564214.0}, {"date": "2020-06-17", "close": 0.3806985, "volume": 939863.0}, {"date": "2020-06-18", "close": 0.376515, "volume": 500123.0}, {"date": "2020-06-19", "close": 0.401616, "volume": 1273954.0}, {"date": "2020-06-24", "close": 0.3806985, "volume": 2358654.0}, {"date": "2020-06-25", "close": 0.41835, "volume": 1019579.0}, {"date": "2020-06-26", "close": 0.518754, "volume": 1722078.0}, {"date": "2020-06-29", "close": 0.4811025, "volume": 1376106.0}, {"date": "2020-06-30", "close": 0.4727355, "volume": 1080093.0}, {"date": "2020-07-01", "close": 0.468552, "volume": 687091.0}, {"date": "2020-07-02", "close": 0.485286, "volume": 489043.0}, {"date": "2020-07-03", "close": 0.476919, "volume": 576717.0}, {"date": "2020-07-06", "close": 0.4476345, "volume": 713509.0}, {"date": "2020-07-07", "close": 0.4560015, "volume": 278837.0}, {"date": "2020-07-08", "close": 0.451818, "volume": 839462.0}, {"date": "2020-07-09", "close": 0.4476345, "volume": 480910.0}, {"date": "2020-07-10", "close": 0.443451, "volume": 696539.0}, {"date": "2020-07-13", "close": 0.443451, "volume": 1098349.0}, {"date": "2020-07-14", "close": 0.4225335, "volume": 761278.0}, {"date": "2020-07-15", "close": 0.426717, "volume": 302692.0}, {"date": "2020-07-16", "close": 0.435084, "volume": 542748.0}, {"date": "2020-07-17", "close": 0.4392675, "volume": 356444.0}, {"date": "2020-07-20", "close": 0.41835, "volume": 884515.0}, {"date": "2020-07-21", "close": 0.401616, "volume": 779578.0}, {"date": "2020-07-22", "close": 0.409983, "volume": 181057.0}, {"date": "2020-07-23", "close": 0.393249, "volume": 840166.0}, {"date": "2020-07-24", "close": 0.426717, "volume": 826820.0}, {"date": "2020-07-27", "close": 0.41835, "volume": 155340.0}, {"date": "2020-07-28", "close": 0.4141665, "volume": 193452.0}, {"date": "2020-07-29", "close": 0.3974325, "volume": 515414.0}, {"date": "2020-07-30", "close": 0.3890655, "volume": 294996.0}, {"date": "2020-07-31", "close": 0.3723315, "volume": 473041.0}, {"date": "2020-08-03", "close": 0.426717, "volume": 1694338.0}, {"date": "2020-08-04", "close": 0.4225335, "volume": 494552.0}, {"date": "2020-08-05", "close": 0.435084, "volume": 291432.0}, {"date": "2020-08-06", "close": 0.4560015, "volume": 693349.0}, {"date": "2020-08-07", "close": 0.485286, "volume": 836569.0}, {"date": "2020-08-10", "close": 0.4894695, "volume": 685340.0}, {"date": "2020-08-11", "close": 0.4727355, "volume": 358122.0}, {"date": "2020-08-12", "close": 0.451818, "volume": 487110.0}, {"date": "2020-08-13", "close": 0.443451, "volume": 119901.0}, {"date": "2020-08-14", "close": 0.476919, "volume": 257275.0}, {"date": "2020-08-17", "close": 0.468552, "volume": 361826.0}, {"date": "2020-08-18", "close": 0.4560015, "volume": 138418.0}, {"date": "2020-08-19", "close": 0.468552, "volume": 140044.0}, {"date": "2020-08-20", "close": 0.460185, "volume": 130837.0}, {"date": "2020-08-21", "close": 0.460185, "volume": 89309.0}, {"date": "2020-08-24", "close": 0.510387, "volume": 943263.0}, {"date": "2020-08-25", "close": 0.510387, "volume": 725967.0}, {"date": "2020-08-26", "close": 0.50202, "volume": 345333.0}, {"date": "2020-08-27", "close": 0.518754, "volume": 299802.0}, {"date": "2020-08-28", "close": 0.4978365, "volume": 371964.0}, {"date": "2020-08-31", "close": 0.543855, "volume": 592470.0}, {"date": "2020-09-01", "close": 0.5480385, "volume": 625853.0}, {"date": "2020-09-02", "close": 0.594057, "volume": 909891.0}, {"date": "2020-09-03", "close": 0.5815065, "volume": 543143.0}, {"date": "2020-09-04", "close": 0.577323, "volume": 620302.0}, {"date": "2020-09-07", "close": 0.619158, "volume": 593728.0}, {"date": "2020-09-08", "close": 0.711195, "volume": 1053330.0}, {"date": "2020-09-09", "close": 0.744663, "volume": 2187571.0}, {"date": "2020-09-10", "close": 0.8408835, "volume": 1491979.0}, {"date": "2020-09-11", "close": 0.878535, "volume": 3094768.0}, {"date": "2020-09-14", "close": 0.786498, "volume": 1699316.0}, {"date": "2020-09-15", "close": 0.7488465, "volume": 975164.0}, {"date": "2020-09-16", "close": 0.769764, "volume": 1078236.0}, {"date": "2020-09-17", "close": 0.736296, "volume": 1142219.0}, {"date": "2020-09-18", "close": 0.7488465, "volume": 662726.0}, {"date": "2020-09-21", "close": 0.719562, "volume": 859921.0}, {"date": "2020-09-22", "close": 0.6902775, "volume": 485131.0}, {"date": "2020-09-23", "close": 0.736296, "volume": 854121.0}, {"date": "2020-09-24", "close": 0.870168, "volume": 2875524.0}, {"date": "2020-09-25", "close": 0.9412875, "volume": 5963857.0}, {"date": "2020-09-28", "close": 1.020774, "volume": 1868244.0}, {"date": "2020-09-29", "close": 1.0667925, "volume": 1024384.0}, {"date": "2020-09-30", "close": 0.9831225, "volume": 1048473.0}, {"date": "2020-10-01", "close": 1.00404, "volume": 561956.0}, {"date": "2020-10-02", "close": 0.92037, "volume": 1446626.0}, {"date": "2020-10-05", "close": 0.962205, "volume": 393672.0}, {"date": "2020-10-06", "close": 0.962205, "volume": 577960.0}, {"date": "2020-10-07", "close": 0.928737, "volume": 376082.0}, {"date": "2020-10-08", "close": 1.0333245, "volume": 1021826.0}, {"date": "2020-10-09", "close": 1.00404, "volume": 553961.0}, {"date": "2020-10-12", "close": 1.045875, "volume": 465354.0}, {"date": "2020-10-13", "close": 0.970572, "volume": 593586.0}, {"date": "2020-10-14", "close": 0.962205, "volume": 711051.0}, {"date": "2020-10-15", "close": 0.987306, "volume": 424850.0}, {"date": "2020-10-16", "close": 0.970572, "volume": 306551.0}, {"date": "2020-10-19", "close": 0.9412875, "volume": 725085.0}, {"date": "2020-10-20", "close": 0.962205, "volume": 440790.0}, {"date": "2020-10-21", "close": 0.987306, "volume": 653511.0}, {"date": "2020-10-22", "close": 0.9663885, "volume": 501028.0}, {"date": "2020-10-23", "close": 1.00404, "volume": 698247.0}, {"date": "2020-10-26", "close": 1.00404, "volume": 458927.0}, {"date": "2020-10-27", "close": 0.987306, "volume": 537888.0}, {"date": "2020-10-28", "close": 1.00404, "volume": 470806.0}, {"date": "2020-10-29", "close": 0.995673, "volume": 782105.0}, {"date": "2020-10-30", "close": 1.037508, "volume": 1036189.0}, {"date": "2020-11-02", "close": 0.945471, "volume": 931953.0}, {"date": "2020-11-03", "close": 0.903636, "volume": 1039845.0}, {"date": "2020-11-04", "close": 0.861801, "volume": 477957.0}, {"date": "2020-11-05", "close": 0.92037, "volume": 446787.0}, {"date": "2020-11-06", "close": 1.062609, "volume": 1470887.0}, {"date": "2020-11-09", "close": 1.246683, "volume": 2176922.0}, {"date": "2020-11-10", "close": 1.17138, "volume": 1565763.0}, {"date": "2020-11-11", "close": 1.3847385, "volume": 1694120.0}, {"date": "2020-11-12", "close": 1.414023, "volume": 3427056.0}, {"date": "2020-11-13", "close": 1.5604455, "volume": 1565927.0}, {"date": "2020-11-16", "close": 1.665033, "volume": 415743.0}, {"date": "2020-11-17", "close": 1.999713, "volume": 3991471.0}, {"date": "2020-11-18", "close": 1.899309, "volume": 2444368.0}, {"date": "2020-11-19", "close": 1.798905, "volume": 1568447.0}, {"date": "2020-11-20", "close": 1.798905, "volume": 1362305.0}, {"date": "2020-11-23", "close": 2.00808, "volume": 1252586.0}, {"date": "2020-11-24", "close": 1.991346, "volume": 1025664.0}, {"date": "2020-11-25", "close": 1.991346, "volume": 796585.0}, {"date": "2020-11-26", "close": 1.966245, "volume": 507118.0}, {"date": "2020-11-27", "close": 1.874208, "volume": 583966.0}, {"date": "2020-11-30", "close": 1.941144, "volume": 507371.0}, {"date": "2020-12-01", "close": 1.890942, "volume": 649309.0}, {"date": "2020-12-02", "close": 1.824006, "volume": 756890.0}, {"date": "2020-12-03", "close": 1.773804, "volume": 819466.0}, {"date": "2020-12-04", "close": 1.782171, "volume": 540514.0}, {"date": "2020-12-07", "close": 1.916043, "volume": 1066956.0}, {"date": "2020-12-08", "close": 1.832373, "volume": 510295.0}, {"date": "2020-12-09", "close": 2.00808, "volume": 1579165.0}, {"date": "2020-12-10", "close": 1.966245, "volume": 1532207.0}, {"date": "2020-12-11", "close": 2.409696, "volume": 3244770.0}, {"date": "2020-12-14", "close": 2.200521, "volume": 1454336.0}, {"date": "2020-12-15", "close": 2.049915, "volume": 2077773.0}, {"date": "2020-12-16", "close": 1.941144, "volume": 957436.0}, {"date": "2020-12-17", "close": 2.024814, "volume": 485399.0}, {"date": "2020-12-18", "close": 1.957878, "volume": 475357.0}, {"date": "2020-12-21", "close": 2.09175, "volume": 954317.0}, {"date": "2020-12-22", "close": 2.033181, "volume": 349076.0}, {"date": "2020-12-23", "close": 2.100117, "volume": 456850.0}, {"date": "2020-12-24", "close": 2.100117, "volume": 383421.0}, {"date": "2020-12-29", "close": 2.284191, "volume": 724985.0}, {"date": "2020-12-30", "close": 2.242356, "volume": 512688.0}, {"date": "2020-12-31", "close": 2.309292, "volume": 547336.0}, {"date": "2021-01-04", "close": 2.317659, "volume": 525791.0}, {"date": "2021-01-05", "close": 2.543568, "volume": 1217577.0}, {"date": "2021-01-06", "close": 2.811312, "volume": 1189969.0}, {"date": "2021-01-07", "close": 3.120891, "volume": 1810216.0}, {"date": "2021-01-08", "close": 3.380268, "volume": 1808369.0}, {"date": "2021-01-11", "close": 4.175133, "volume": 2494011.0}, {"date": "2021-01-15", "close": 5.388348, "volume": 5550080.0}, {"date": "2021-01-18", "close": 7.547034, "volume": 5456994.0}, {"date": "2021-01-19", "close": 8.274963, "volume": 8045611.0}, {"date": "2021-01-20", "close": 8.074155, "volume": 4101035.0}, {"date": "2021-01-21", "close": 6.701967, "volume": 5138175.0}, {"date": "2021-01-22", "close": 6.77727, "volume": 2153882.0}, {"date": "2021-01-25", "close": 6.091176, "volume": 3603141.0}, {"date": "2021-01-27", "close": 7.287657, "volume": 4383750.0}, {"date": "2021-01-28", "close": 6.86094, "volume": 1452672.0}, {"date": "2021-01-29", "close": 6.60993, "volume": 1980096.0}, {"date": "2021-02-01", "close": 6.559728, "volume": 1760312.0}, {"date": "2021-02-04", "close": 7.5303, "volume": 6047187.0}, {"date": "2021-02-05", "close": 7.572135, "volume": 2512554.0}, {"date": "2021-02-08", "close": 7.538667, "volume": 1718636.0}, {"date": "2021-02-09", "close": 7.070115, "volume": 1808512.0}, {"date": "2021-02-10", "close": 6.44259, "volume": 4042135.0}, {"date": "2021-02-11", "close": 6.040974, "volume": 3543681.0}, {"date": "2021-02-12", "close": 6.166479, "volume": 1746726.0}, {"date": "2021-02-15", "close": 6.35892, "volume": 1314104.0}, {"date": "2021-02-16", "close": 6.225048, "volume": 1245341.0}, {"date": "2021-02-17", "close": 6.02424, "volume": 1747804.0}, {"date": "2021-02-18", "close": 5.748129, "volume": 2435746.0}, {"date": "2021-02-19", "close": 5.68956, "volume": 1346956.0}, {"date": "2021-02-22", "close": 5.697927, "volume": 837077.0}, {"date": "2021-02-23", "close": 5.43855, "volume": 1552702.0}, {"date": "2021-02-24", "close": 5.087136, "volume": 2037031.0}, {"date": "2021-02-25", "close": 5.630991, "volume": 3314370.0}, {"date": "2021-02-26", "close": 5.388348, "volume": 1212989.0}, {"date": "2021-03-01", "close": 5.246109, "volume": 1027314.0}, {"date": "2021-03-02", "close": 5.170806, "volume": 793998.0}, {"date": "2021-03-03", "close": 5.229375, "volume": 702542.0}, {"date": "2021-03-04", "close": 5.112237, "volume": 816271.0}, {"date": "2021-03-05", "close": 5.036934, "volume": 1648761.0}, {"date": "2021-03-08", "close": 4.76919, "volume": 1468886.0}, {"date": "2021-03-09", "close": 4.677153, "volume": 1830125.0}, {"date": "2021-03-10", "close": 4.593483, "volume": 1637165.0}, {"date": "2021-03-11", "close": 4.668786, "volume": 1001132.0}, {"date": "2021-03-12", "close": 4.919796, "volume": 1161156.0}, {"date": "2021-03-15", "close": 5.338146, "volume": 1814219.0}, {"date": "2021-03-16", "close": 5.43855, "volume": 1486826.0}, {"date": "2021-03-17", "close": 5.313045, "volume": 819885.0}, {"date": "2021-03-18", "close": 5.430183, "volume": 717924.0}, {"date": "2021-03-19", "close": 5.405082, "volume": 544900.0}, {"date": "2021-03-22", "close": 5.287944, "volume": 598456.0}, {"date": "2021-03-23", "close": 5.229375, "volume": 1909318.0}, {"date": "2021-03-24", "close": 5.18754, "volume": 609686.0}, {"date": "2021-03-25", "close": 5.162439, "volume": 447914.0}, {"date": "2021-03-26", "close": 5.170806, "volume": 429863.0}, {"date": "2021-03-29", "close": 5.070402, "volume": 510643.0}, {"date": "2021-03-30", "close": 4.953264, "volume": 483275.0}, {"date": "2021-03-31", "close": 4.844493, "volume": 757098.0}, {"date": "2021-04-01", "close": 5.045301, "volume": 509818.0}, {"date": "2021-04-06", "close": 4.919796, "volume": 450055.0}, {"date": "2021-04-07", "close": 4.93653, "volume": 620687.0}, {"date": "2021-04-08", "close": 5.229375, "volume": 1258983.0}, {"date": "2021-04-09", "close": 5.321412, "volume": 740258.0}, {"date": "2021-04-12", "close": 5.346513, "volume": 1272729.0}, {"date": "2021-04-13", "close": 5.35488, "volume": 345394.0}, {"date": "2021-04-14", "close": 5.840166, "volume": 2460229.0}, {"date": "2021-04-15", "close": 6.342186, "volume": 2595139.0}, {"date": "2021-04-16", "close": 6.425856, "volume": 1476922.0}, {"date": "2021-04-19", "close": 6.266883, "volume": 713093.0}, {"date": "2021-04-20", "close": 6.233415, "volume": 793979.0}, {"date": "2021-04-21", "close": 6.007506, "volume": 789478.0}, {"date": "2021-04-22", "close": 5.957304, "volume": 538540.0}, {"date": "2021-04-23", "close": 6.015873, "volume": 365252.0}, {"date": "2021-04-26", "close": 6.375654, "volume": 2008433.0}, {"date": "2021-04-27", "close": 6.894408, "volume": 2712999.0}, {"date": "2021-04-28", "close": 6.593196, "volume": 1322266.0}, {"date": "2021-04-29", "close": 6.94461, "volume": 1436704.0}, {"date": "2021-04-30", "close": 6.936243, "volume": 1230080.0}, {"date": "2021-05-03", "close": 6.52626, "volume": 1223210.0}, {"date": "2021-05-04", "close": 6.685233, "volume": 721574.0}, {"date": "2021-05-05", "close": 6.794004, "volume": 728790.0}, {"date": "2021-05-06", "close": 6.660132, "volume": 864047.0}, {"date": "2021-05-07", "close": 6.44259, "volume": 675642.0}, {"date": "2021-05-10", "close": 6.618297, "volume": 460421.0}, {"date": "2021-05-11", "close": 6.400755, "volume": 591729.0}, {"date": "2021-05-12", "close": 5.8569, "volume": 2022438.0}, {"date": "2021-05-13", "close": 5.589156, "volume": 1123624.0}, {"date": "2021-05-14", "close": 5.455284, "volume": 692792.0}, {"date": "2021-05-17", "close": 5.505486, "volume": 605353.0}, {"date": "2021-05-18", "close": 5.681193, "volume": 500616.0}, {"date": "2021-05-19", "close": 5.580789, "volume": 371229.0}, {"date": "2021-05-20", "close": 5.60589, "volume": 602398.0}, {"date": "2021-05-21", "close": 5.572422, "volume": 387975.0}, {"date": "2021-05-24", "close": 5.597523, "volume": 339028.0}, {"date": "2021-05-25", "close": 5.739762, "volume": 422258.0}, {"date": "2021-05-26", "close": 5.982405, "volume": 643675.0}, {"date": "2021-05-27", "close": 6.199947, "volume": 1620543.0}, {"date": "2021-05-28", "close": 6.476058, "volume": 1290618.0}, {"date": "2021-05-31", "close": 6.392388, "volume": 1049526.0}, {"date": "2021-06-01", "close": 6.400755, "volume": 380209.0}, {"date": "2021-06-02", "close": 6.718701, "volume": 1046254.0}, {"date": "2021-06-03", "close": 6.785637, "volume": 725254.0}, {"date": "2021-06-04", "close": 6.810738, "volume": 529763.0}, {"date": "2021-06-07", "close": 6.651765, "volume": 833196.0}, {"date": "2021-06-08", "close": 6.400755, "volume": 580121.0}, {"date": "2021-06-09", "close": 6.802371, "volume": 762934.0}, {"date": "2021-06-10", "close": 6.886041, "volume": 658401.0}, {"date": "2021-06-11", "close": 7.36296, "volume": 1345832.0}, {"date": "2021-06-15", "close": 6.911142, "volume": 1122271.0}, {"date": "2021-06-16", "close": 6.785637, "volume": 776570.0}, {"date": "2021-06-17", "close": 6.768903, "volume": 716064.0}, {"date": "2021-06-18", "close": 6.785637, "volume": 512996.0}, {"date": "2021-06-21", "close": 6.241782, "volume": 1109996.0}, {"date": "2021-06-22", "close": 6.409122, "volume": 589135.0}, {"date": "2021-06-23", "close": 6.52626, "volume": 397346.0}, {"date": "2021-06-24", "close": 6.601563, "volume": 388229.0}, {"date": "2021-06-25", "close": 6.651765, "volume": 483116.0}, {"date": "2021-06-28", "close": 6.44259, "volume": 423911.0}, {"date": "2021-06-29", "close": 6.35892, "volume": 433600.0}, {"date": "2021-06-30", "close": 6.44259, "volume": 419916.0}, {"date": "2021-07-01", "close": 6.542994, "volume": 396973.0}, {"date": "2021-07-02", "close": 6.685233, "volume": 499453.0}, {"date": "2021-07-05", "close": 6.919509, "volume": 1066864.0}, {"date": "2021-07-06", "close": 6.60993, "volume": 912676.0}, {"date": "2021-07-07", "close": 6.785637, "volume": 377458.0}, {"date": "2021-07-08", "close": 6.94461, "volume": 1233082.0}, {"date": "2021-07-09", "close": 6.969711, "volume": 797908.0}, {"date": "2021-07-12", "close": 7.296024, "volume": 1917411.0}, {"date": "2021-07-13", "close": 7.69764, "volume": 2934109.0}, {"date": "2021-07-14", "close": 8.53434, "volume": 3392676.0}, {"date": "2021-07-15", "close": 7.69764, "volume": 2641977.0}, {"date": "2021-07-16", "close": 7.806411, "volume": 1401042.0}, {"date": "2021-07-19", "close": 7.588869, "volume": 4536284.0}, {"date": "2021-07-20", "close": 7.505199, "volume": 1799763.0}, {"date": "2021-07-21", "close": 7.513566, "volume": 1709064.0}, {"date": "2021-07-22", "close": 7.772943, "volume": 1178488.0}, {"date": "2021-07-23", "close": 7.61397, "volume": 1051428.0}, {"date": "2021-07-26", "close": 7.454997, "volume": 851676.0}, {"date": "2021-07-27", "close": 7.538667, "volume": 837595.0}, {"date": "2021-07-28", "close": 7.471731, "volume": 454393.0}, {"date": "2021-07-29", "close": 8.19966, "volume": 2251885.0}, {"date": "2021-08-02", "close": 8.157825, "volume": 1594721.0}, {"date": "2021-08-03", "close": 8.325165, "volume": 1485161.0}, {"date": "2021-08-04", "close": 9.647151, "volume": 4373321.0}, {"date": "2021-08-05", "close": 9.605316, "volume": 2262031.0}, {"date": "2021-08-06", "close": 11.086275, "volume": 3914006.0}, {"date": "2021-08-09", "close": 11.328918, "volume": 4206701.0}, {"date": "2021-08-10", "close": 12.115416, "volume": 3918664.0}, {"date": "2021-08-11", "close": 12.726207, "volume": 3018967.0}, {"date": "2021-08-12", "close": 12.768042, "volume": 2761287.0}, {"date": "2021-08-13", "close": 12.140517, "volume": 2081593.0}, {"date": "2021-08-16", "close": 11.605029, "volume": 2245219.0}, {"date": "2021-08-17", "close": 11.186679, "volume": 1849509.0}, {"date": "2021-08-18", "close": 10.651191, "volume": 1745560.0}, {"date": "2021-08-19", "close": 11.04444, "volume": 1768777.0}, {"date": "2021-08-20", "close": 10.12407, "volume": 1573036.0}, {"date": "2021-08-23", "close": 11.521359, "volume": 2259806.0}, {"date": "2021-08-24", "close": 11.839305, "volume": 1432032.0}, {"date": "2021-08-25", "close": 11.722167, "volume": 848679.0}, {"date": "2021-08-26", "close": 11.362386, "volume": 1019096.0}, {"date": "2021-08-27", "close": 10.826898, "volume": 934909.0}, {"date": "2021-08-30", "close": 11.504625, "volume": 906857.0}, {"date": "2021-08-31", "close": 11.922975, "volume": 833154.0}, {"date": "2021-09-01", "close": 11.354019, "volume": 738266.0}, {"date": "2021-09-02", "close": 11.236881, "volume": 550417.0}, {"date": "2021-09-03", "close": 11.63013, "volume": 1902327.0}, {"date": "2021-09-06", "close": 12.098682, "volume": 1374488.0}, {"date": "2021-09-07", "close": 11.88114, "volume": 1437396.0}, {"date": "2021-09-08", "close": 12.006645, "volume": 1019601.0}, {"date": "2021-09-09", "close": 12.232554, "volume": 2407912.0}, {"date": "2021-09-10", "close": 13.30353, "volume": 2463204.0}, {"date": "2021-09-13", "close": 13.30353, "volume": 2166814.0}, {"date": "2021-09-16", "close": 12.232554, "volume": 3356595.0}, {"date": "2021-09-17", "close": 12.692739, "volume": 5739399.0}, {"date": "2021-09-20", "close": 12.416628, "volume": 2596113.0}, {"date": "2021-09-21", "close": 11.79747, "volume": 2235975.0}, {"date": "2021-09-22", "close": 11.303817, "volume": 2456134.0}, {"date": "2021-09-23", "close": 11.253615, "volume": 1496824.0}, {"date": "2021-09-24", "close": 11.136477, "volume": 1560056.0}, {"date": "2021-09-27", "close": 11.21178, "volume": 2166105.0}, {"date": "2021-09-28", "close": 10.835265, "volume": 1354557.0}, {"date": "2021-09-29", "close": 10.726494, "volume": 1479006.0}, {"date": "2021-09-30", "close": 10.902201, "volume": 992345.0}, {"date": "2021-10-01", "close": 10.759962, "volume": 944059.0}, {"date": "2021-10-04", "close": 10.492218, "volume": 810513.0}, {"date": "2021-10-05", "close": 9.62205, "volume": 2975382.0}, {"date": "2021-10-06", "close": 9.12003, "volume": 2218060.0}, {"date": "2021-10-07", "close": 9.70572, "volume": 1495999.0}, {"date": "2021-10-08", "close": 9.772656, "volume": 1774245.0}, {"date": "2021-10-11", "close": 9.714087, "volume": 928659.0}, {"date": "2021-10-12", "close": 9.630417, "volume": 628440.0}, {"date": "2021-10-13", "close": 9.672252, "volume": 941943.0}, {"date": "2021-10-18", "close": 10.54242, "volume": 2946101.0}, {"date": "2021-10-19", "close": 10.860366, "volume": 1776740.0}, {"date": "2021-10-20", "close": 11.354019, "volume": 1783516.0}, {"date": "2021-10-21", "close": 11.261982, "volume": 1536895.0}, {"date": "2021-10-22", "close": 11.203413, "volume": 883938.0}, {"date": "2021-10-25", "close": 11.764002, "volume": 2675471.0}, {"date": "2021-10-26", "close": 12.542133, "volume": 3799322.0}, {"date": "2021-10-29", "close": 10.467117, "volume": 10480251.0}, {"date": "2021-11-01", "close": 10.048767, "volume": 3224644.0}, {"date": "2021-11-02", "close": 9.044727, "volume": 6459994.0}, {"date": "2021-11-03", "close": 9.630417, "volume": 3244923.0}, {"date": "2021-11-04", "close": 10.609356, "volume": 2663701.0}, {"date": "2021-11-05", "close": 10.400181, "volume": 2158915.0}, {"date": "2021-11-08", "close": 9.212067, "volume": 3773011.0}, {"date": "2021-11-09", "close": 9.186966, "volume": 3181282.0}, {"date": "2021-11-10", "close": 8.576175, "volume": 3390053.0}, {"date": "2021-11-11", "close": 8.910855, "volume": 2782674.0}, {"date": "2021-11-12", "close": 8.835552, "volume": 2212879.0}, {"date": "2021-11-15", "close": 8.852286, "volume": 1307569.0}, {"date": "2021-11-16", "close": 8.86902, "volume": 863627.0}, {"date": "2021-11-17", "close": 8.718414, "volume": 1252969.0}, {"date": "2021-11-18", "close": 8.760249, "volume": 1088928.0}, {"date": "2021-11-19", "close": 8.517606, "volume": 1714193.0}, {"date": "2021-11-22", "close": 9.12003, "volume": 3503204.0}, {"date": "2021-11-23", "close": 8.576175, "volume": 1988734.0}, {"date": "2021-11-24", "close": 8.626377, "volume": 1197236.0}, {"date": "2021-11-25", "close": 8.885754, "volume": 1598357.0}, {"date": "2021-11-26", "close": 8.576175, "volume": 1400433.0}, {"date": "2021-11-29", "close": 8.710047, "volume": 2985809.0}, {"date": "2021-11-30", "close": 9.228801, "volume": 6886510.0}, {"date": "2021-12-01", "close": 8.961057, "volume": 1514855.0}, {"date": "2021-12-02", "close": 8.584542, "volume": 1513422.0}, {"date": "2021-12-03", "close": 8.358633, "volume": 1459326.0}, {"date": "2021-12-06", "close": 7.655805, "volume": 2795224.0}, {"date": "2021-12-07", "close": 8.132724, "volume": 2138571.0}, {"date": "2021-12-09", "close": 9.262269, "volume": 4774628.0}, {"date": "2021-12-10", "close": 9.62205, "volume": 4000017.0}, {"date": "2021-12-13", "close": 10.006932, "volume": 2937436.0}, {"date": "2021-12-14", "close": 10.174272, "volume": 1932476.0}, {"date": "2021-12-15", "close": 9.571848, "volume": 2225430.0}, {"date": "2021-12-16", "close": 9.948363, "volume": 2215503.0}, {"date": "2021-12-17", "close": 10.191006, "volume": 2204619.0}, {"date": "2021-12-20", "close": 9.387774, "volume": 2346168.0}, {"date": "2021-12-21", "close": 9.027993, "volume": 2196609.0}, {"date": "2021-12-22", "close": 8.894121, "volume": 2155191.0}, {"date": "2021-12-23", "close": 8.668212, "volume": 1608949.0}, {"date": "2021-12-24", "close": 8.659845, "volume": 935681.0}, {"date": "2021-12-29", "close": 8.843919, "volume": 1642026.0}, {"date": "2021-12-30", "close": 8.567808, "volume": 1646223.0}, {"date": "2021-12-31", "close": 8.70168, "volume": 1006853.0}, {"date": "2022-01-04", "close": 9.069828, "volume": 2856220.0}, {"date": "2022-01-05", "close": 8.551074, "volume": 2873730.0}, {"date": "2022-01-06", "close": 8.325165, "volume": 2077455.0}, {"date": "2022-01-07", "close": 8.333532, "volume": 1343713.0}, {"date": "2022-01-10", "close": 8.45067, "volume": 1232222.0}, {"date": "2022-01-11", "close": 8.392101, "volume": 1347868.0}, {"date": "2022-01-12", "close": 8.45067, "volume": 1096456.0}, {"date": "2022-01-13", "close": 8.341899, "volume": 1412323.0}, {"date": "2022-01-14", "close": 8.375367, "volume": 756147.0}, {"date": "2022-01-17", "close": 8.132724, "volume": 1352317.0}, {"date": "2022-01-18", "close": 8.19966, "volume": 1229877.0}, {"date": "2022-01-19", "close": 8.249862, "volume": 1038924.0}, {"date": "2022-01-20", "close": 8.367, "volume": 1002790.0}, {"date": "2022-01-21", "close": 7.881714, "volume": 1246181.0}, {"date": "2022-01-24", "close": 7.496832, "volume": 1723444.0}, {"date": "2022-01-25", "close": 7.19562, "volume": 1835693.0}, {"date": "2022-01-27", "close": 7.078482, "volume": 1597827.0}, {"date": "2022-01-28", "close": 7.388061, "volume": 1535397.0}, {"date": "2022-01-31", "close": 7.689273, "volume": 927519.0}, {"date": "2022-02-01", "close": 7.814778, "volume": 1165275.0}, {"date": "2022-02-02", "close": 8.065788, "volume": 805775.0}, {"date": "2022-02-03", "close": 7.521933, "volume": 813764.0}, {"date": "2022-02-04", "close": 7.672539, "volume": 666350.0}, {"date": "2022-02-07", "close": 7.538667, "volume": 1041352.0}, {"date": "2022-02-08", "close": 7.622337, "volume": 742987.0}, {"date": "2022-02-09", "close": 8.233128, "volume": 1742007.0}, {"date": "2022-02-10", "close": 8.11599, "volume": 1122419.0}, {"date": "2022-02-11", "close": 7.923549, "volume": 623635.0}, {"date": "2022-02-14", "close": 7.396428, "volume": 1071915.0}, {"date": "2022-02-15", "close": 7.454997, "volume": 1010538.0}, {"date": "2022-02-16", "close": 7.806411, "volume": 833106.0}, {"date": "2022-02-17", "close": 7.78131, "volume": 541640.0}, {"date": "2022-02-18", "close": 7.597236, "volume": 832233.0}, {"date": "2022-02-21", "close": 7.379694, "volume": 554268.0}, {"date": "2022-02-22", "close": 6.919509, "volume": 908351.0}, {"date": "2022-02-23", "close": 7.563768, "volume": 1236257.0}, {"date": "2022-02-24", "close": 6.844206, "volume": 1265972.0}, {"date": "2022-02-25", "close": 7.220721, "volume": 1001195.0}, {"date": "2022-02-28", "close": 7.187253, "volume": 750345.0}, {"date": "2022-03-01", "close": 7.722741, "volume": 1258663.0}, {"date": "2022-03-02", "close": 7.831512, "volume": 786074.0}, {"date": "2022-03-03", "close": 7.94865, "volume": 763905.0}, {"date": "2022-03-04", "close": 7.597236, "volume": 656235.0}, {"date": "2022-03-07", "close": 7.128684, "volume": 1014507.0}, {"date": "2022-03-08", "close": 6.886041, "volume": 853974.0}, {"date": "2022-03-09", "close": 7.421529, "volume": 877600.0}, {"date": "2022-03-10", "close": 7.513566, "volume": 511573.0}, {"date": "2022-03-11", "close": 7.898448, "volume": 1225324.0}, {"date": "2022-03-14", "close": 7.680906, "volume": 722315.0}, {"date": "2022-03-15", "close": 7.388061, "volume": 765513.0}, {"date": "2022-03-16", "close": 7.488465, "volume": 623051.0}, {"date": "2022-03-17", "close": 8.007219, "volume": 1142102.0}, {"date": "2022-03-18", "close": 8.45067, "volume": 1798003.0}, {"date": "2022-03-21", "close": 8.70168, "volume": 1110623.0}, {"date": "2022-03-22", "close": 8.559441, "volume": 1077135.0}, {"date": "2022-03-23", "close": 8.760249, "volume": 613094.0}, {"date": "2022-03-24", "close": 8.827185, "volume": 770931.0}, {"date": "2022-03-25", "close": 8.551074, "volume": 674524.0}, {"date": "2022-03-28", "close": 8.157825, "volume": 678045.0}, {"date": "2022-03-29", "close": 8.266596, "volume": 531898.0}, {"date": "2022-03-30", "close": 8.157825, "volume": 537593.0}, {"date": "2022-03-31", "close": 8.492505, "volume": 640997.0}, {"date": "2022-04-01", "close": 8.919222, "volume": 1574226.0}, {"date": "2022-04-04", "close": 8.877387, "volume": 1023571.0}, {"date": "2022-04-05", "close": 8.509239, "volume": 1547825.0}, {"date": "2022-04-06", "close": 8.442303, "volume": 1079785.0}, {"date": "2022-04-07", "close": 7.957017, "volume": 1176954.0}, {"date": "2022-04-08", "close": 7.915182, "volume": 700792.0}, {"date": "2022-04-11", "close": 7.538667, "volume": 1127193.0}, {"date": "2022-04-12", "close": 7.438263, "volume": 790183.0}, {"date": "2022-04-13", "close": 7.555401, "volume": 608572.0}, {"date": "2022-04-14", "close": 7.563768, "volume": 526999.0}, {"date": "2022-04-19", "close": 7.622337, "volume": 490637.0}, {"date": "2022-04-20", "close": 7.655805, "volume": 444242.0}, {"date": "2022-04-21", "close": 7.630704, "volume": 320262.0}, {"date": "2022-04-22", "close": 7.438263, "volume": 474648.0}, {"date": "2022-04-26", "close": 7.19562, "volume": 714458.0}, {"date": "2022-04-27", "close": 7.178886, "volume": 697826.0}, {"date": "2022-04-28", "close": 6.978078, "volume": 525058.0}, {"date": "2022-04-29", "close": 7.095216, "volume": 660918.0}, {"date": "2022-05-02", "close": 7.011546, "volume": 558997.0}, {"date": "2022-05-03", "close": 6.810738, "volume": 846161.0}, {"date": "2022-05-04", "close": 6.35892, "volume": 1153799.0}, {"date": "2022-05-05", "close": 6.710334, "volume": 767539.0}, {"date": "2022-05-06", "close": 6.425856, "volume": 947553.0}, {"date": "2022-05-09", "close": 5.932203, "volume": 1090255.0}, {"date": "2022-05-10", "close": 5.965671, "volume": 1958573.0}, {"date": "2022-05-11", "close": 5.982405, "volume": 651630.0}, {"date": "2022-05-12", "close": 5.748129, "volume": 825776.0}, {"date": "2022-05-13", "close": 5.94057, "volume": 735388.0}, {"date": "2022-05-16", "close": 6.015873, "volume": 708263.0}, {"date": "2022-05-17", "close": 6.124644, "volume": 453190.0}, {"date": "2022-05-18", "close": 6.250149, "volume": 556015.0}, {"date": "2022-05-19", "close": 5.999139, "volume": 872785.0}, {"date": "2022-05-20", "close": 6.241782, "volume": 852531.0}, {"date": "2022-05-23", "close": 6.283617, "volume": 545091.0}, {"date": "2022-05-24", "close": 6.199947, "volume": 555959.0}, {"date": "2022-05-25", "close": 6.066075, "volume": 478106.0}, {"date": "2022-05-26", "close": 6.015873, "volume": 409192.0}, {"date": "2022-05-27", "close": 6.291984, "volume": 450096.0}, {"date": "2022-05-30", "close": 6.626664, "volume": 579811.0}, {"date": "2022-05-31", "close": 6.852573, "volume": 1143209.0}, {"date": "2022-06-01", "close": 6.291984, "volume": 1043076.0}, {"date": "2022-06-02", "close": 6.199947, "volume": 426716.0}, {"date": "2022-06-03", "close": 6.434223, "volume": 373056.0}, {"date": "2022-06-06", "close": 6.19158, "volume": 331024.0}, {"date": "2022-06-07", "close": 6.032607, "volume": 376236.0}, {"date": "2022-06-08", "close": 5.764863, "volume": 761548.0}, {"date": "2022-06-09", "close": 5.672826, "volume": 582899.0}, {"date": "2022-06-10", "close": 5.379981, "volume": 1012021.0}, {"date": "2022-06-14", "close": 4.844493, "volume": 2294293.0}, {"date": "2022-06-15", "close": 4.718988, "volume": 1163790.0}, {"date": "2022-06-16", "close": 4.794291, "volume": 583729.0}, {"date": "2022-06-17", "close": 4.493079, "volume": 1850483.0}, {"date": "2022-06-20", "close": 4.526547, "volume": 1190170.0}, {"date": "2022-06-21", "close": 4.660419, "volume": 727696.0}, {"date": "2022-06-22", "close": 4.26717, "volume": 964599.0}, {"date": "2022-06-23", "close": 4.1835, "volume": 2004938.0}, {"date": "2022-06-24", "close": 5.304678, "volume": 5042004.0}, {"date": "2022-06-27", "close": 5.254476, "volume": 2138127.0}, {"date": "2022-06-28", "close": 4.93653, "volume": 1504411.0}, {"date": "2022-06-29", "close": 4.643685, "volume": 1163820.0}, {"date": "2022-06-30", "close": 4.534914, "volume": 1032790.0}, {"date": "2022-07-01", "close": 4.576749, "volume": 845481.0}, {"date": "2022-07-04", "close": 4.861227, "volume": 692591.0}, {"date": "2022-07-05", "close": 4.85286, "volume": 640104.0}, {"date": "2022-07-06", "close": 4.618584, "volume": 505321.0}, {"date": "2022-07-07", "close": 4.568382, "volume": 576149.0}, {"date": "2022-07-08", "close": 4.802658, "volume": 1468345.0}, {"date": "2022-07-11", "close": 4.509813, "volume": 910981.0}, {"date": "2022-07-12", "close": 4.384308, "volume": 695805.0}, {"date": "2022-07-13", "close": 4.693887, "volume": 699737.0}, {"date": "2022-07-14", "close": 4.886328, "volume": 947310.0}, {"date": "2022-07-15", "close": 4.836126, "volume": 558078.0}, {"date": "2022-07-18", "close": 4.944897, "volume": 393244.0}, {"date": "2022-07-19", "close": 5.170806, "volume": 758603.0}, {"date": "2022-07-20", "close": 5.446917, "volume": 778162.0}, {"date": "2022-07-21", "close": 5.923836, "volume": 777277.0}, {"date": "2022-07-22", "close": 6.007506, "volume": 1186799.0}, {"date": "2022-07-25", "close": 5.948937, "volume": 568038.0}, {"date": "2022-07-26", "close": 6.241782, "volume": 895354.0}, {"date": "2022-07-27", "close": 6.007506, "volume": 580807.0}, {"date": "2022-07-28", "close": 6.283617, "volume": 585240.0}, {"date": "2022-07-29", "close": 6.52626, "volume": 817195.0}, {"date": "2022-08-01", "close": 6.149745, "volume": 765267.0}, {"date": "2022-08-02", "close": 5.990772, "volume": 502595.0}, {"date": "2022-08-03", "close": 6.291984, "volume": 679907.0}, {"date": "2022-08-04", "close": 6.459324, "volume": 667538.0}, {"date": "2022-08-05", "close": 6.660132, "volume": 729214.0}, {"date": "2022-08-08", "close": 7.036647, "volume": 915272.0}, {"date": "2022-08-09", "close": 7.404795, "volume": 1184191.0}, {"date": "2022-08-10", "close": 7.438263, "volume": 1050045.0}, {"date": "2022-08-11", "close": 8.099256, "volume": 1704862.0}, {"date": "2022-08-12", "close": 7.940283, "volume": 714027.0}, {"date": "2022-08-15", "close": 7.856613, "volume": 576585.0}, {"date": "2022-08-16", "close": 7.639071, "volume": 624377.0}, {"date": "2022-08-17", "close": 7.262556, "volume": 1107243.0}, {"date": "2022-08-18", "close": 6.718701, "volume": 837754.0}, {"date": "2022-08-19", "close": 6.743802, "volume": 456318.0}, {"date": "2022-08-22", "close": 6.835839, "volume": 568805.0}, {"date": "2022-08-23", "close": 6.551361, "volume": 439739.0}, {"date": "2022-08-24", "close": 6.735435, "volume": 400390.0}, {"date": "2022-08-25", "close": 6.86094, "volume": 436134.0}, {"date": "2022-08-26", "close": 6.676866, "volume": 428045.0}, {"date": "2022-08-29", "close": 6.509526, "volume": 404328.0}, {"date": "2022-08-30", "close": 6.685233, "volume": 316469.0}, {"date": "2022-08-31", "close": 6.902775, "volume": 383688.0}, {"date": "2022-09-01", "close": 6.52626, "volume": 374937.0}, {"date": "2022-09-02", "close": 6.258516, "volume": 371739.0}, {"date": "2022-09-05", "close": 6.409122, "volume": 280755.0}, {"date": "2022-09-06", "close": 6.668499, "volume": 411474.0}, {"date": "2022-09-07", "close": 6.701967, "volume": 340329.0}, {"date": "2022-09-08", "close": 6.961344, "volume": 621106.0}, {"date": "2022-09-09", "close": 7.237455, "volume": 829913.0}, {"date": "2022-09-12", "close": 6.651765, "volume": 1035619.0}, {"date": "2022-09-13", "close": 7.312758, "volume": 1321683.0}, {"date": "2022-09-14", "close": 6.785637, "volume": 791492.0}, {"date": "2022-09-15", "close": 6.802371, "volume": 396460.0}, {"date": "2022-09-16", "close": 6.6936, "volume": 891106.0}, {"date": "2022-09-19", "close": 6.542994, "volume": 514174.0}, {"date": "2022-09-20", "close": 6.601563, "volume": 428861.0}, {"date": "2022-09-21", "close": 6.568095, "volume": 250371.0}, {"date": "2022-09-23", "close": 6.27525, "volume": 330780.0}, {"date": "2022-09-26", "close": 6.149745, "volume": 834916.0}, {"date": "2022-09-27", "close": 6.27525, "volume": 337273.0}, {"date": "2022-09-28", "close": 6.291984, "volume": 320515.0}, {"date": "2022-09-29", "close": 6.149745, "volume": 332219.0}, {"date": "2022-09-30", "close": 6.27525, "volume": 451175.0}, {"date": "2022-10-03", "close": 5.915469, "volume": 336998.0}, {"date": "2022-10-04", "close": 6.425856, "volume": 602280.0}, {"date": "2022-10-05", "close": 6.568095, "volume": 624809.0}, {"date": "2022-10-06", "close": 6.375654, "volume": 388455.0}, {"date": "2022-10-07", "close": 6.082809, "volume": 439810.0}, {"date": "2022-10-10", "close": 5.8569, "volume": 443798.0}, {"date": "2022-10-11", "close": 5.672826, "volume": 404952.0}, {"date": "2022-10-12", "close": 5.681193, "volume": 410613.0}, {"date": "2022-10-13", "close": 5.413449, "volume": 625330.0}, {"date": "2022-10-14", "close": 5.455284, "volume": 573066.0}, {"date": "2022-10-17", "close": 5.262843, "volume": 675296.0}, {"date": "2022-10-18", "close": 5.237742, "volume": 1074324.0}, {"date": "2022-10-19", "close": 5.363247, "volume": 925065.0}, {"date": "2022-10-20", "close": 5.170806, "volume": 364176.0}, {"date": "2022-10-21", "close": 5.053668, "volume": 364992.0}, {"date": "2022-10-24", "close": 5.731395, "volume": 966153.0}, {"date": "2022-10-25", "close": 5.748129, "volume": 945593.0}, {"date": "2022-10-26", "close": 6.082809, "volume": 930313.0}, {"date": "2022-10-27", "close": 6.141378, "volume": 617132.0}, {"date": "2022-10-28", "close": 6.066075, "volume": 734628.0}, {"date": "2022-10-31", "close": 6.375654, "volume": 2681269.0}, {"date": "2022-11-01", "close": 6.27525, "volume": 512435.0}, {"date": "2022-11-02", "close": 6.158112, "volume": 665732.0}, {"date": "2022-11-03", "close": 6.049341, "volume": 375359.0}, {"date": "2022-11-04", "close": 5.990772, "volume": 268715.0}, {"date": "2022-11-07", "close": 6.308718, "volume": 495247.0}, {"date": "2022-11-08", "close": 6.450957, "volume": 506928.0}, {"date": "2022-11-09", "close": 6.576462, "volume": 336404.0}, {"date": "2022-11-10", "close": 6.333819, "volume": 254756.0}, {"date": "2022-11-11", "close": 6.501159, "volume": 435964.0}, {"date": "2022-11-14", "close": 6.593196, "volume": 479723.0}, {"date": "2022-11-15", "close": 6.417489, "volume": 509524.0}, {"date": "2022-11-16", "close": 6.425856, "volume": 326719.0}, {"date": "2022-11-17", "close": 6.350553, "volume": 196836.0}, {"date": "2022-11-18", "close": 6.158112, "volume": 166466.0}, {"date": "2022-11-21", "close": 6.057708, "volume": 257243.0}, {"date": "2022-11-22", "close": 6.02424, "volume": 226226.0}, {"date": "2022-11-23", "close": 6.099543, "volume": 291743.0}, {"date": "2022-11-24", "close": 6.049341, "volume": 206675.0}, {"date": "2022-11-25", "close": 5.923836, "volume": 252781.0}, {"date": "2022-11-28", "close": 5.898735, "volume": 272837.0}, {"date": "2022-11-29", "close": 5.8569, "volume": 249509.0}, {"date": "2022-11-30", "close": 6.032607, "volume": 806839.0}, {"date": "2022-12-01", "close": 6.208314, "volume": 443189.0}, {"date": "2022-12-02", "close": 6.116277, "volume": 169467.0}, {"date": "2022-12-05", "close": 6.158112, "volume": 219622.0}, {"date": "2022-12-06", "close": 6.032607, "volume": 186816.0}, {"date": "2022-12-07", "close": 5.890368, "volume": 200109.0}, {"date": "2022-12-08", "close": 5.823432, "volume": 262654.0}, {"date": "2022-12-09", "close": 5.681193, "volume": 447678.0}, {"date": "2022-12-12", "close": 5.555688, "volume": 234588.0}, {"date": "2022-12-13", "close": 5.614257, "volume": 146405.0}, {"date": "2022-12-14", "close": 5.597523, "volume": 174616.0}, {"date": "2022-12-15", "close": 5.455284, "volume": 366224.0}, {"date": "2022-12-16", "close": 5.664459, "volume": 1211550.0}, {"date": "2022-12-19", "close": 5.463651, "volume": 204205.0}, {"date": "2022-12-20", "close": 5.254476, "volume": 279902.0}, {"date": "2022-12-21", "close": 5.329779, "volume": 97026.0}, {"date": "2022-12-22", "close": 5.421816, "volume": 104346.0}, {"date": "2022-12-23", "close": 5.35488, "volume": 112974.0}, {"date": "2022-12-28", "close": 5.18754, "volume": 200954.0}, {"date": "2022-12-29", "close": 5.095503, "volume": 205044.0}, {"date": "2022-12-30", "close": 5.296311, "volume": 265307.0}, {"date": "2023-01-03", "close": 5.246109, "volume": 173710.0}, {"date": "2023-01-04", "close": 5.430183, "volume": 182327.0}, {"date": "2023-01-05", "close": 5.639358, "volume": 185799.0}, {"date": "2023-01-06", "close": 5.647725, "volume": 147433.0}, {"date": "2023-01-09", "close": 5.94057, "volume": 351184.0}, {"date": "2023-01-10", "close": 5.873634, "volume": 233391.0}, {"date": "2023-01-11", "close": 5.94057, "volume": 232221.0}, {"date": "2023-01-12", "close": 5.948937, "volume": 267503.0}, {"date": "2023-01-13", "close": 5.789964, "volume": 297519.0}, {"date": "2023-01-16", "close": 5.873634, "volume": 164334.0}, {"date": "2023-01-17", "close": 5.907102, "volume": 189610.0}, {"date": "2023-01-18", "close": 5.882001, "volume": 189249.0}, {"date": "2023-01-19", "close": 5.831799, "volume": 241977.0}, {"date": "2023-01-20", "close": 5.697927, "volume": 433050.0}, {"date": "2023-01-23", "close": 5.681193, "volume": 242878.0}, {"date": "2023-01-24", "close": 5.723028, "volume": 329355.0}, {"date": "2023-01-25", "close": 5.789964, "volume": 279704.0}, {"date": "2023-01-27", "close": 6.158112, "volume": 894086.0}, {"date": "2023-01-30", "close": 6.074442, "volume": 544612.0}, {"date": "2023-01-31", "close": 5.965671, "volume": 441030.0}, {"date": "2023-02-01", "close": 5.957304, "volume": 305795.0}, {"date": "2023-02-02", "close": 6.032607, "volume": 174246.0}, {"date": "2023-02-03", "close": 6.02424, "volume": 268733.0}, {"date": "2023-02-06", "close": 5.990772, "volume": 251597.0}, {"date": "2023-02-07", "close": 6.02424, "volume": 206009.0}, {"date": "2023-02-08", "close": 6.183213, "volume": 1147900.0}, {"date": "2023-02-09", "close": 6.166479, "volume": 331229.0}, {"date": "2023-02-10", "close": 5.990772, "volume": 440235.0}, {"date": "2023-02-13", "close": 5.555688, "volume": 1588978.0}, {"date": "2023-02-14", "close": 5.120604, "volume": 1388254.0}, {"date": "2023-02-15", "close": 5.062035, "volume": 953767.0}, {"date": "2023-02-16", "close": 5.18754, "volume": 539895.0}, {"date": "2023-02-17", "close": 5.120604, "volume": 361691.0}, {"date": "2023-02-20", "close": 5.137338, "volume": 367489.0}, {"date": "2023-02-21", "close": 5.254476, "volume": 255936.0}, {"date": "2023-02-22", "close": 5.179173, "volume": 275019.0}, {"date": "2023-02-23", "close": 5.204274, "volume": 196829.0}, {"date": "2023-02-24", "close": 5.321412, "volume": 441476.0}, {"date": "2023-02-27", "close": 5.18754, "volume": 236866.0}, {"date": "2023-02-28", "close": 5.35488, "volume": 446032.0}, {"date": "2023-03-01", "close": 5.179173, "volume": 263635.0}, {"date": "2023-03-02", "close": 5.170806, "volume": 268098.0}, {"date": "2023-03-03", "close": 5.062035, "volume": 473056.0}, {"date": "2023-03-06", "close": 5.254476, "volume": 578269.0}, {"date": "2023-03-07", "close": 5.313045, "volume": 311294.0}, {"date": "2023-03-08", "close": 5.262843, "volume": 113401.0}, {"date": "2023-03-09", "close": 5.52222, "volume": 651333.0}, {"date": "2023-03-10", "close": 5.262843, "volume": 382239.0}, {"date": "2023-03-13", "close": 5.35488, "volume": 447924.0}, {"date": "2023-03-14", "close": 5.27121, "volume": 231694.0}, {"date": "2023-03-15", "close": 5.095503, "volume": 284836.0}, {"date": "2023-03-16", "close": 5.062035, "volume": 370786.0}, {"date": "2023-03-17", "close": 5.011833, "volume": 161156.0}, {"date": "2023-03-20", "close": 4.844493, "volume": 329424.0}, {"date": "2023-03-21", "close": 4.844493, "volume": 208813.0}, {"date": "2023-03-22", "close": 4.811025, "volume": 263799.0}, {"date": "2023-03-23", "close": 4.693887, "volume": 244760.0}, {"date": "2023-03-24", "close": 4.677153, "volume": 141223.0}, {"date": "2023-03-27", "close": 4.43451, "volume": 354497.0}, {"date": "2023-03-28", "close": 4.660419, "volume": 334103.0}, {"date": "2023-03-29", "close": 4.652052, "volume": 471900.0}, {"date": "2023-03-30", "close": 4.718988, "volume": 387233.0}, {"date": "2023-03-31", "close": 4.735722, "volume": 353650.0}, {"date": "2023-04-03", "close": 4.760823, "volume": 192846.0}, {"date": "2023-04-04", "close": 5.028567, "volume": 700810.0}, {"date": "2023-04-05", "close": 4.877961, "volume": 244295.0}, {"date": "2023-04-06", "close": 4.794291, "volume": 246811.0}, {"date": "2023-04-11", "close": 4.827759, "volume": 94428.0}, {"date": "2023-04-12", "close": 4.861227, "volume": 116424.0}, {"date": "2023-04-13", "close": 4.953264, "volume": 216685.0}, {"date": "2023-04-14", "close": 5.0202, "volume": 101836.0}, {"date": "2023-04-17", "close": 5.087136, "volume": 239488.0}, {"date": "2023-04-18", "close": 4.961631, "volume": 310108.0}, {"date": "2023-04-19", "close": 4.93653, "volume": 200262.0}, {"date": "2023-04-20", "close": 5.003466, "volume": 113380.0}, {"date": "2023-04-21", "close": 4.894695, "volume": 146956.0}, {"date": "2023-04-24", "close": 4.844493, "volume": 156160.0}, {"date": "2023-04-26", "close": 4.794291, "volume": 62635.0}, {"date": "2023-04-27", "close": 4.802658, "volume": 156824.0}, {"date": "2023-04-28", "close": 4.986732, "volume": 533452.0}, {"date": "2023-05-01", "close": 5.062035, "volume": 353493.0}, {"date": "2023-05-02", "close": 4.986732, "volume": 265970.0}, {"date": "2023-05-03", "close": 5.154072, "volume": 253562.0}, {"date": "2023-05-05", "close": 4.309005, "volume": 3391254.0}, {"date": "2023-05-08", "close": 4.317372, "volume": 878118.0}, {"date": "2023-05-09", "close": 4.300638, "volume": 384368.0}, {"date": "2023-05-10", "close": 4.26717, "volume": 423502.0}, {"date": "2023-05-11", "close": 4.116564, "volume": 1040733.0}, {"date": "2023-05-12", "close": 4.158399, "volume": 1553217.0}, {"date": "2023-05-15", "close": 3.882288, "volume": 1242952.0}, {"date": "2023-05-16", "close": 3.505773, "volume": 2788324.0}, {"date": "2023-05-17", "close": 3.589443, "volume": 2743308.0}, {"date": "2023-05-18", "close": 3.581076, "volume": 1575145.0}, {"date": "2023-05-19", "close": 3.639645, "volume": 848097.0}, {"date": "2023-05-22", "close": 3.51414, "volume": 820957.0}, {"date": "2023-05-23", "close": 3.3468, "volume": 1630855.0}, {"date": "2023-05-24", "close": 3.304965, "volume": 1103294.0}, {"date": "2023-05-25", "close": 3.271497, "volume": 1894114.0}, {"date": "2023-05-26", "close": 3.212928, "volume": 1287291.0}, {"date": "2023-05-29", "close": 3.254763, "volume": 1187920.0}, {"date": "2023-05-30", "close": 3.112524, "volume": 1211210.0}, {"date": "2023-05-31", "close": 3.062322, "volume": 1705781.0}, {"date": "2023-06-01", "close": 3.003753, "volume": 943393.0}, {"date": "2023-06-02", "close": 3.09579, "volume": 922066.0}, {"date": "2023-06-05", "close": 3.154359, "volume": 474126.0}, {"date": "2023-06-06", "close": 3.296598, "volume": 811799.0}, {"date": "2023-06-07", "close": 3.187827, "volume": 1293356.0}, {"date": "2023-06-08", "close": 3.037221, "volume": 904875.0}, {"date": "2023-06-09", "close": 2.995386, "volume": 559074.0}, {"date": "2023-06-13", "close": 3.062322, "volume": 995052.0}, {"date": "2023-06-14", "close": 3.196194, "volume": 978936.0}, {"date": "2023-06-15", "close": 3.17946, "volume": 977607.0}, {"date": "2023-06-16", "close": 3.3468, "volume": 1801336.0}, {"date": "2023-06-19", "close": 3.438837, "volume": 1082950.0}, {"date": "2023-06-20", "close": 3.472305, "volume": 1329303.0}, {"date": "2023-06-21", "close": 3.422103, "volume": 498777.0}, {"date": "2023-06-22", "close": 3.238029, "volume": 865475.0}, {"date": "2023-06-23", "close": 3.229662, "volume": 624413.0}, {"date": "2023-06-26", "close": 3.162726, "volume": 805734.0}, {"date": "2023-06-27", "close": 3.162726, "volume": 936301.0}, {"date": "2023-06-28", "close": 3.43047, "volume": 1737690.0}, {"date": "2023-06-29", "close": 3.447204, "volume": 756477.0}, {"date": "2023-06-30", "close": 3.505773, "volume": 947689.0}, {"date": "2023-07-03", "close": 3.581076, "volume": 560773.0}, {"date": "2023-07-04", "close": 3.748416, "volume": 1486454.0}, {"date": "2023-07-05", "close": 3.698214, "volume": 714219.0}, {"date": "2023-07-06", "close": 3.606177, "volume": 639860.0}, {"date": "2023-07-07", "close": 3.564342, "volume": 506700.0}, {"date": "2023-07-10", "close": 3.648012, "volume": 417797.0}, {"date": "2023-07-11", "close": 3.622911, "volume": 484826.0}, {"date": "2023-07-12", "close": 3.614544, "volume": 549371.0}, {"date": "2023-07-13", "close": 3.76515, "volume": 679337.0}, {"date": "2023-07-14", "close": 4.024527, "volume": 1256468.0}, {"date": "2023-07-17", "close": 4.133298, "volume": 1286253.0}, {"date": "2023-07-18", "close": 3.907389, "volume": 942366.0}, {"date": "2023-07-19", "close": 3.93249, "volume": 548557.0}, {"date": "2023-07-20", "close": 3.899022, "volume": 320639.0}, {"date": "2023-07-21", "close": 3.865554, "volume": 481802.0}, {"date": "2023-07-24", "close": 3.656379, "volume": 794445.0}, {"date": "2023-07-25", "close": 3.689847, "volume": 614903.0}, {"date": "2023-07-26", "close": 3.673113, "volume": 362729.0}, {"date": "2023-07-27", "close": 3.773517, "volume": 453225.0}, {"date": "2023-07-28", "close": 3.673113, "volume": 466846.0}, {"date": "2023-07-31", "close": 3.714948, "volume": 353099.0}, {"date": "2023-08-01", "close": 3.781884, "volume": 451346.0}, {"date": "2023-08-02", "close": 3.698214, "volume": 482601.0}, {"date": "2023-08-03", "close": 3.606177, "volume": 584476.0}, {"date": "2023-08-04", "close": 3.438837, "volume": 824862.0}, {"date": "2023-08-07", "close": 3.405369, "volume": 493419.0}, {"date": "2023-08-08", "close": 3.363534, "volume": 706575.0}, {"date": "2023-08-09", "close": 3.304965, "volume": 864108.0}, {"date": "2023-08-10", "close": 3.145992, "volume": 784536.0}, {"date": "2023-08-11", "close": 3.196194, "volume": 388673.0}, {"date": "2023-08-14", "close": 3.112524, "volume": 517112.0}, {"date": "2023-08-15", "close": 2.945184, "volume": 1197257.0}, {"date": "2023-08-16", "close": 2.819679, "volume": 1089723.0}, {"date": "2023-08-17", "close": 2.769477, "volume": 1225950.0}, {"date": "2023-08-18", "close": 2.786211, "volume": 671821.0}, {"date": "2023-08-21", "close": 2.752743, "volume": 837221.0}, {"date": "2023-08-22", "close": 2.794578, "volume": 440463.0}, {"date": "2023-08-23", "close": 2.802945, "volume": 431304.0}, {"date": "2023-08-24", "close": 2.903349, "volume": 421806.0}, {"date": "2023-08-25", "close": 2.777844, "volume": 705584.0}, {"date": "2023-08-28", "close": 2.727642, "volume": 503854.0}, {"date": "2023-08-29", "close": 2.786211, "volume": 773670.0}, {"date": "2023-08-30", "close": 2.894982, "volume": 1253019.0}, {"date": "2023-08-31", "close": 2.853147, "volume": 748541.0}, {"date": "2023-09-01", "close": 2.853147, "volume": 315225.0}, {"date": "2023-09-04", "close": 2.894982, "volume": 471117.0}, {"date": "2023-09-05", "close": 2.853147, "volume": 325145.0}, {"date": "2023-09-06", "close": 2.786211, "volume": 494417.0}, {"date": "2023-09-07", "close": 2.685807, "volume": 814728.0}, {"date": "2023-09-08", "close": 2.635605, "volume": 726419.0}, {"date": "2023-09-11", "close": 2.551935, "volume": 1166019.0}, {"date": "2023-09-12", "close": 2.535201, "volume": 1012510.0}, {"date": "2023-09-13", "close": 2.476632, "volume": 585586.0}, {"date": "2023-09-14", "close": 2.535201, "volume": 879846.0}, {"date": "2023-09-15", "close": 2.84478, "volume": 1748192.0}, {"date": "2023-09-18", "close": 2.811312, "volume": 643798.0}, {"date": "2023-09-19", "close": 2.719275, "volume": 486259.0}, {"date": "2023-09-20", "close": 2.551935, "volume": 630418.0}, {"date": "2023-09-21", "close": 2.526834, "volume": 895651.0}, {"date": "2023-09-22", "close": 2.535201, "volume": 719690.0}, {"date": "2023-09-25", "close": 2.585403, "volume": 573594.0}, {"date": "2023-09-26", "close": 2.5101, "volume": 921740.0}, {"date": "2023-09-27", "close": 2.493366, "volume": 251706.0}, {"date": "2023-09-28", "close": 2.434797, "volume": 754848.0}, {"date": "2023-09-29", "close": 2.418063, "volume": 1200719.0}, {"date": "2023-10-02", "close": 2.42643, "volume": 470813.0}, {"date": "2023-10-03", "close": 2.392962, "volume": 453303.0}, {"date": "2023-10-04", "close": 2.376228, "volume": 320883.0}, {"date": "2023-10-05", "close": 2.267457, "volume": 1293931.0}, {"date": "2023-10-06", "close": 2.17542, "volume": 1154325.0}, {"date": "2023-10-09", "close": 2.217255, "volume": 543595.0}, {"date": "2023-10-10", "close": 2.284191, "volume": 1578130.0}, {"date": "2023-10-11", "close": 2.317659, "volume": 631392.0}, {"date": "2023-10-12", "close": 2.309292, "volume": 583539.0}, {"date": "2023-10-13", "close": 2.300925, "volume": 686472.0}, {"date": "2023-10-16", "close": 2.208888, "volume": 461524.0}, {"date": "2023-10-17", "close": 2.183787, "volume": 1046585.0}, {"date": "2023-10-18", "close": 2.225622, "volume": 473712.0}, {"date": "2023-10-19", "close": 2.116851, "volume": 881641.0}, {"date": "2023-10-20", "close": 1.999713, "volume": 1056180.0}, {"date": "2023-10-23", "close": 1.957878, "volume": 582222.0}, {"date": "2023-10-24", "close": 1.957878, "volume": 708360.0}, {"date": "2023-10-25", "close": 1.882575, "volume": 621474.0}, {"date": "2023-10-26", "close": 1.92441, "volume": 1204165.0}, {"date": "2023-10-27", "close": 1.857474, "volume": 638014.0}, {"date": "2023-10-30", "close": 1.815639, "volume": 682934.0}, {"date": "2023-10-31", "close": 1.731969, "volume": 874331.0}, {"date": "2023-11-01", "close": 1.807272, "volume": 1006596.0}, {"date": "2023-11-02", "close": 1.92441, "volume": 1506389.0}, {"date": "2023-11-03", "close": 1.966245, "volume": 701428.0}, {"date": "2023-11-06", "close": 2.108484, "volume": 659271.0}, {"date": "2023-11-07", "close": 2.167053, "volume": 933955.0}, {"date": "2023-11-08", "close": 2.075016, "volume": 797490.0}, {"date": "2023-11-09", "close": 2.100117, "volume": 444313.0}, {"date": "2023-11-10", "close": 2.016447, "volume": 417636.0}, {"date": "2023-11-13", "close": 1.974612, "volume": 418348.0}, {"date": "2023-11-14", "close": 2.049915, "volume": 440559.0}, {"date": "2023-11-15", "close": 2.158686, "volume": 929711.0}, {"date": "2023-11-16", "close": 2.267457, "volume": 1199920.0}, {"date": "2023-11-17", "close": 2.125218, "volume": 974472.0}, {"date": "2023-11-20", "close": 2.024814, "volume": 549526.0}, {"date": "2023-11-21", "close": 2.141952, "volume": 702778.0}, {"date": "2023-11-22", "close": 1.999713, "volume": 866364.0}, {"date": "2023-11-23", "close": 1.966245, "volume": 436406.0}, {"date": "2023-11-24", "close": 1.899309, "volume": 601757.0}, {"date": "2023-11-27", "close": 1.966245, "volume": 443306.0}, {"date": "2023-11-28", "close": 2.075016, "volume": 972711.0}, {"date": "2023-11-29", "close": 2.250723, "volume": 1279799.0}, {"date": "2023-11-30", "close": 2.108484, "volume": 5054441.0}, {"date": "2023-12-01", "close": 2.041548, "volume": 607170.0}, {"date": "2023-12-04", "close": 1.949511, "volume": 714776.0}, {"date": "2023-12-05", "close": 1.890942, "volume": 736620.0}, {"date": "2023-12-06", "close": 1.857474, "volume": 959094.0}, {"date": "2023-12-07", "close": 1.807272, "volume": 807849.0}, {"date": "2023-12-08", "close": 1.874208, "volume": 579624.0}, {"date": "2023-12-11", "close": 1.849107, "volume": 624867.0}, {"date": "2023-12-12", "close": 1.765437, "volume": 923208.0}, {"date": "2023-12-13", "close": 1.740336, "volume": 854355.0}, {"date": "2023-12-14", "close": 1.916043, "volume": 973540.0}, {"date": "2023-12-15", "close": 2.116851, "volume": 2507340.0}, {"date": "2023-12-18", "close": 2.141952, "volume": 813021.0}, {"date": "2023-12-19", "close": 2.17542, "volume": 228371.0}, {"date": "2023-12-20", "close": 2.217255, "volume": 550611.0}, {"date": "2023-12-21", "close": 2.17542, "volume": 360318.0}, {"date": "2023-12-22", "close": 2.150319, "volume": 427917.0}, {"date": "2023-12-27", "close": 2.359494, "volume": 886230.0}, {"date": "2023-12-28", "close": 2.34276, "volume": 708849.0}, {"date": "2023-12-29", "close": 2.384595, "volume": 801434.0}, {"date": "2024-01-02", "close": 2.351127, "volume": 584153.0}, {"date": "2024-01-03", "close": 2.141952, "volume": 835476.0}, {"date": "2024-01-04", "close": 2.116851, "volume": 543086.0}, {"date": "2024-01-05", "close": 2.066649, "volume": 842774.0}, {"date": "2024-01-08", "close": 2.024814, "volume": 605620.0}, {"date": "2024-01-09", "close": 1.974612, "volume": 539279.0}, {"date": "2024-01-10", "close": 1.92441, "volume": 649824.0}, {"date": "2024-01-11", "close": 1.865841, "volume": 605376.0}, {"date": "2024-01-12", "close": 1.807272, "volume": 873639.0}, {"date": "2024-01-15", "close": 1.798905, "volume": 805669.0}, {"date": "2024-01-16", "close": 1.790538, "volume": 537583.0}, {"date": "2024-01-17", "close": 1.798905, "volume": 552963.0}, {"date": "2024-01-18", "close": 1.765437, "volume": 699504.0}, {"date": "2024-01-19", "close": 1.731969, "volume": 566394.0}, {"date": "2024-01-22", "close": 1.656666, "volume": 644295.0}, {"date": "2024-01-23", "close": 1.706868, "volume": 757938.0}, {"date": "2024-01-24", "close": 1.765437, "volume": 734716.0}, {"date": "2024-01-25", "close": 1.790538, "volume": 353698.0}, {"date": "2024-01-29", "close": 1.807272, "volume": 424115.0}, {"date": "2024-01-30", "close": 1.84074, "volume": 603286.0}, {"date": "2024-01-31", "close": 1.790538, "volume": 259379.0}, {"date": "2024-02-01", "close": 1.740336, "volume": 300453.0}, {"date": "2024-02-02", "close": 1.748703, "volume": 157543.0}, {"date": "2024-02-05", "close": 1.681767, "volume": 244503.0}, {"date": "2024-02-06", "close": 1.681767, "volume": 234949.0}, {"date": "2024-02-07", "close": 1.706868, "volume": 343306.0}, {"date": "2024-02-08", "close": 1.765437, "volume": 207666.0}, {"date": "2024-02-09", "close": 1.782171, "volume": 253552.0}, {"date": "2024-02-12", "close": 1.690134, "volume": 496805.0}, {"date": "2024-02-13", "close": 1.6734, "volume": 597777.0}, {"date": "2024-02-14", "close": 1.698501, "volume": 235970.0}, {"date": "2024-02-15", "close": 1.731969, "volume": 301429.0}, {"date": "2024-02-16", "close": 1.698501, "volume": 1109995.0}, {"date": "2024-02-19", "close": 1.723602, "volume": 1647461.0}, {"date": "2024-02-20", "close": 1.748703, "volume": 648798.0}, {"date": "2024-02-21", "close": 1.731969, "volume": 639419.0}, {"date": "2024-02-22", "close": 1.723602, "volume": 196575.0}, {"date": "2024-02-23", "close": 1.773804, "volume": 2270864.0}, {"date": "2024-02-26", "close": 1.949511, "volume": 1290822.0}, {"date": "2024-02-27", "close": 1.857474, "volume": 984323.0}, {"date": "2024-02-28", "close": 2.041548, "volume": 2113531.0}, {"date": "2024-02-29", "close": 1.907676, "volume": 1703225.0}, {"date": "2024-03-01", "close": 2.150319, "volume": 1380820.0}, {"date": "2024-03-04", "close": 2.125218, "volume": 1235695.0}, {"date": "2024-03-05", "close": 2.100117, "volume": 546370.0}, {"date": "2024-03-06", "close": 2.100117, "volume": 425663.0}, {"date": "2024-03-07", "close": 2.192154, "volume": 414534.0}, {"date": "2024-03-08", "close": 2.242356, "volume": 362669.0}, {"date": "2024-03-11", "close": 2.267457, "volume": 525592.0}, {"date": "2024-03-12", "close": 2.409696, "volume": 1364971.0}, {"date": "2024-03-13", "close": 2.543568, "volume": 1956222.0}, {"date": "2024-03-14", "close": 2.920083, "volume": 3260307.0}, {"date": "2024-03-15", "close": 2.853147, "volume": 3765621.0}, {"date": "2024-03-18", "close": 2.643972, "volume": 1510490.0}, {"date": "2024-03-19", "close": 2.535201, "volume": 1084108.0}, {"date": "2024-03-20", "close": 2.409696, "volume": 901717.0}, {"date": "2024-03-21", "close": 2.384595, "volume": 801578.0}, {"date": "2024-03-22", "close": 2.34276, "volume": 440417.0}, {"date": "2024-03-25", "close": 2.351127, "volume": 277112.0}, {"date": "2024-03-26", "close": 2.484999, "volume": 632365.0}, {"date": "2024-03-27", "close": 2.443164, "volume": 531902.0}, {"date": "2024-03-28", "close": 2.401329, "volume": 510229.0}, {"date": "2024-04-02", "close": 2.401329, "volume": 382345.0}, {"date": "2024-04-03", "close": 2.300925, "volume": 408886.0}, {"date": "2024-04-04", "close": 2.284191, "volume": 216365.0}, {"date": "2024-04-05", "close": 2.133585, "volume": 998082.0}, {"date": "2024-04-08", "close": 2.141952, "volume": 307506.0}, {"date": "2024-04-09", "close": 2.108484, "volume": 284561.0}, {"date": "2024-04-10", "close": 2.392962, "volume": 1281602.0}, {"date": "2024-04-11", "close": 2.970285, "volume": 3421646.0}, {"date": "2024-04-12", "close": 2.836413, "volume": 2024224.0}, {"date": "2024-04-15", "close": 2.861514, "volume": 869449.0}, {"date": "2024-04-16", "close": 2.535201, "volume": 1124699.0}, {"date": "2024-04-17", "close": 2.635605, "volume": 684111.0}, {"date": "2024-04-18", "close": 2.577036, "volume": 589696.0}, {"date": "2024-04-19", "close": 2.543568, "volume": 613097.0}, {"date": "2024-04-22", "close": 2.476632, "volume": 701281.0}, {"date": "2024-04-23", "close": 2.535201, "volume": 297187.0}, {"date": "2024-04-24", "close": 2.551935, "volume": 407271.0}, {"date": "2024-04-26", "close": 2.67744, "volume": 848536.0}, {"date": "2024-04-29", "close": 2.853147, "volume": 759445.0}, {"date": "2024-04-30", "close": 2.828046, "volume": 689321.0}, {"date": "2024-05-01", "close": 2.769477, "volume": 430653.0}, {"date": "2024-05-02", "close": 2.652339, "volume": 460678.0}, {"date": "2024-05-03", "close": 2.84478, "volume": 1055068.0}, {"date": "2024-05-06", "close": 2.936817, "volume": 629073.0}, {"date": "2024-05-07", "close": 2.894982, "volume": 580152.0}, {"date": "2024-05-08", "close": 3.187827, "volume": 1808853.0}, {"date": "2024-05-09", "close": 3.330066, "volume": 1146416.0}, {"date": "2024-05-10", "close": 3.279864, "volume": 1504068.0}, {"date": "2024-05-13", "close": 3.472305, "volume": 936098.0}, {"date": "2024-05-14", "close": 3.438837, "volume": 601098.0}, {"date": "2024-05-15", "close": 3.723315, "volume": 1306224.0}, {"date": "2024-05-16", "close": 3.982692, "volume": 1672543.0}, {"date": "2024-05-17", "close": 4.534914, "volume": 3841151.0}, {"date": "2024-05-20", "close": 4.032894, "volume": 2243946.0}, {"date": "2024-05-21", "close": 4.26717, "volume": 1415048.0}, {"date": "2024-05-22", "close": 4.60185, "volume": 1968923.0}, {"date": "2024-05-23", "close": 4.635318, "volume": 1113707.0}, {"date": "2024-05-24", "close": 4.459611, "volume": 1113407.0}, {"date": "2024-05-27", "close": 4.032894, "volume": 1635798.0}, {"date": "2024-05-28", "close": 3.999426, "volume": 862207.0}, {"date": "2024-05-29", "close": 4.158399, "volume": 1062774.0}, {"date": "2024-05-30", "close": 3.974325, "volume": 604043.0}, {"date": "2024-05-31", "close": 3.965958, "volume": 1112426.0}, {"date": "2024-06-03", "close": 4.250436, "volume": 1643032.0}, {"date": "2024-06-04", "close": 4.091463, "volume": 875559.0}, {"date": "2024-06-05", "close": 3.999426, "volume": 316414.0}, {"date": "2024-06-06", "close": 4.083096, "volume": 689220.0}, {"date": "2024-06-07", "close": 4.208601, "volume": 868235.0}, {"date": "2024-06-11", "close": 4.124931, "volume": 535711.0}, {"date": "2024-06-12", "close": 4.041261, "volume": 278578.0}, {"date": "2024-06-13", "close": 4.049628, "volume": 536230.0}, {"date": "2024-06-14", "close": 3.873921, "volume": 904611.0}, {"date": "2024-06-17", "close": 3.572709, "volume": 1020947.0}, {"date": "2024-06-18", "close": 3.489039, "volume": 1488349.0}, {"date": "2024-06-19", "close": 3.547608, "volume": 462383.0}, {"date": "2024-06-20", "close": 3.438837, "volume": 488125.0}, {"date": "2024-06-21", "close": 3.3468, "volume": 1165483.0}, {"date": "2024-06-24", "close": 3.17946, "volume": 579347.0}, {"date": "2024-06-25", "close": 3.204561, "volume": 493774.0}, {"date": "2024-06-26", "close": 3.26313, "volume": 774404.0}, {"date": "2024-06-27", "close": 3.070689, "volume": 707623.0}, {"date": "2024-06-28", "close": 3.145992, "volume": 736630.0}, {"date": "2024-07-01", "close": 3.112524, "volume": 341189.0}, {"date": "2024-07-02", "close": 3.246396, "volume": 839486.0}, {"date": "2024-07-03", "close": 3.422103, "volume": 656508.0}, {"date": "2024-07-04", "close": 3.639645, "volume": 952782.0}, {"date": "2024-07-05", "close": 4.091463, "volume": 1404278.0}, {"date": "2024-07-08", "close": 3.798618, "volume": 669242.0}, {"date": "2024-07-09", "close": 3.940857, "volume": 562133.0}, {"date": "2024-07-10", "close": 3.882288, "volume": 357455.0}, {"date": "2024-07-11", "close": 3.890655, "volume": 321722.0}, {"date": "2024-07-12", "close": 3.798618, "volume": 616367.0}, {"date": "2024-07-15", "close": 3.857187, "volume": 339402.0}, {"date": "2024-07-16", "close": 3.731682, "volume": 262108.0}, {"date": "2024-07-17", "close": 3.530874, "volume": 548581.0}, {"date": "2024-07-18", "close": 3.564342, "volume": 403238.0}, {"date": "2024-07-19", "close": 3.489039, "volume": 285340.0}, {"date": "2024-07-22", "close": 3.43047, "volume": 463063.0}, {"date": "2024-07-23", "close": 3.59781, "volume": 351446.0}, {"date": "2024-07-24", "close": 3.924123, "volume": 1041921.0}, {"date": "2024-07-25", "close": 3.740049, "volume": 550233.0}, {"date": "2024-07-26", "close": 3.714948, "volume": 375493.0}, {"date": "2024-07-29", "close": 3.555975, "volume": 474529.0}, {"date": "2024-07-30", "close": 3.539241, "volume": 242320.0}, {"date": "2024-07-31", "close": 3.823719, "volume": 851835.0}, {"date": "2024-08-01", "close": 3.706581, "volume": 515489.0}, {"date": "2024-08-02", "close": 3.59781, "volume": 333297.0}, {"date": "2024-08-05", "close": 3.212928, "volume": 1111750.0}, {"date": "2024-08-06", "close": 3.112524, "volume": 2106277.0}, {"date": "2024-08-07", "close": 3.162726, "volume": 722075.0}, {"date": "2024-08-08", "close": 3.129258, "volume": 434650.0}, {"date": "2024-08-09", "close": 3.246396, "volume": 665163.0}, {"date": "2024-08-12", "close": 3.279864, "volume": 262438.0}, {"date": "2024-08-13", "close": 3.271497, "volume": 301072.0}, {"date": "2024-08-14", "close": 3.187827, "volume": 335972.0}, {"date": "2024-08-15", "close": 3.120891, "volume": 288219.0}, {"date": "2024-08-16", "close": 3.204561, "volume": 257820.0}, {"date": "2024-08-19", "close": 3.187827, "volume": 209693.0}, {"date": "2024-08-20", "close": 3.17946, "volume": 269723.0}, {"date": "2024-08-21", "close": 3.26313, "volume": 324159.0}, {"date": "2024-08-22", "close": 3.229662, "volume": 399086.0}, {"date": "2024-08-23", "close": 3.145992, "volume": 423407.0}, {"date": "2024-08-26", "close": 3.196194, "volume": 306988.0}, {"date": "2024-08-27", "close": 3.196194, "volume": 278093.0}, {"date": "2024-08-28", "close": 3.154359, "volume": 259393.0}, {"date": "2024-08-29", "close": 3.229662, "volume": 310753.0}, {"date": "2024-08-30", "close": 3.271497, "volume": 329511.0}, {"date": "2024-09-02", "close": 3.204561, "volume": 318400.0}, {"date": "2024-09-03", "close": 3.154359, "volume": 354771.0}, {"date": "2024-09-04", "close": 3.154359, "volume": 255373.0}, {"date": "2024-09-05", "close": 3.137625, "volume": 347732.0}, {"date": "2024-09-06", "close": 3.09579, "volume": 215934.0}, {"date": "2024-09-09", "close": 2.995386, "volume": 516612.0}, {"date": "2024-09-10", "close": 2.970285, "volume": 265896.0}, {"date": "2024-09-11", "close": 3.129258, "volume": 723889.0}, {"date": "2024-09-12", "close": 3.397002, "volume": 844129.0}, {"date": "2024-09-13", "close": 3.279864, "volume": 587928.0}, {"date": "2024-09-16", "close": 3.145992, "volume": 427408.0}, {"date": "2024-09-17", "close": 3.020487, "volume": 336122.0}, {"date": "2024-09-18", "close": 3.137625, "volume": 230200.0}, {"date": "2024-09-19", "close": 3.154359, "volume": 223260.0}, {"date": "2024-09-20", "close": 3.26313, "volume": 962372.0}, {"date": "2024-09-23", "close": 3.154359, "volume": 258017.0}, {"date": "2024-09-24", "close": 3.26313, "volume": 488883.0}, {"date": "2024-09-25", "close": 3.463938, "volume": 1318560.0}, {"date": "2024-09-26", "close": 3.614544, "volume": 473049.0}, {"date": "2024-09-27", "close": 3.806985, "volume": 906068.0}, {"date": "2024-09-30", "close": 3.781884, "volume": 868107.0}, {"date": "2024-10-01", "close": 3.68148, "volume": 421734.0}, {"date": "2024-10-02", "close": 3.614544, "volume": 424211.0}, {"date": "2024-10-03", "close": 3.522507, "volume": 437913.0}, {"date": "2024-10-04", "close": 3.51414, "volume": 284748.0}, {"date": "2024-10-07", "close": 3.84882, "volume": 957637.0}, {"date": "2024-10-08", "close": 3.731682, "volume": 725440.0}, {"date": "2024-10-09", "close": 3.639645, "volume": 401833.0}, {"date": "2024-10-10", "close": 3.706581, "volume": 418186.0}, {"date": "2024-10-11", "close": 3.689847, "volume": 209278.0}, {"date": "2024-10-14", "close": 4.041261, "volume": 1567911.0}, {"date": "2024-10-15", "close": 4.041261, "volume": 1054791.0}, {"date": "2024-10-16", "close": 4.150032, "volume": 816983.0}, {"date": "2024-10-17", "close": 4.091463, "volume": 664893.0}, {"date": "2024-10-18", "close": 3.965958, "volume": 657487.0}, {"date": "2024-10-21", "close": 4.032894, "volume": 372909.0}, {"date": "2024-10-22", "close": 3.991059, "volume": 282671.0}, {"date": "2024-10-23", "close": 3.991059, "volume": 299075.0}, {"date": "2024-10-24", "close": 3.890655, "volume": 327646.0}, {"date": "2024-10-25", "close": 3.823719, "volume": 410400.0}, {"date": "2024-10-28", "close": 4.300638, "volume": 1849243.0}, {"date": "2024-10-29", "close": 4.459611, "volume": 1681028.0}, {"date": "2024-10-30", "close": 4.392675, "volume": 1240776.0}, {"date": "2024-10-31", "close": 4.317372, "volume": 2457432.0}, {"date": "2024-11-01", "close": 4.191867, "volume": 645862.0}, {"date": "2024-11-04", "close": 4.091463, "volume": 440841.0}, {"date": "2024-11-05", "close": 4.116564, "volume": 339284.0}, {"date": "2024-11-06", "close": 4.216968, "volume": 489252.0}, {"date": "2024-11-07", "close": 3.93249, "volume": 659527.0}, {"date": "2024-11-08", "close": 4.124931, "volume": 563807.0}, {"date": "2024-11-11", "close": 4.342473, "volume": 701723.0}, {"date": "2024-11-12", "close": 4.894695, "volume": 1373008.0}, {"date": "2024-11-13", "close": 5.112237, "volume": 1661392.0}, {"date": "2024-11-14", "close": 5.10387, "volume": 1477708.0}, {"date": "2024-11-15", "close": 5.204274, "volume": 937650.0}, {"date": "2024-11-18", "close": 5.421816, "volume": 926057.0}, {"date": "2024-11-19", "close": 5.229375, "volume": 786215.0}, {"date": "2024-11-20", "close": 5.204274, "volume": 538793.0}, {"date": "2024-11-21", "close": 5.564055, "volume": 1355972.0}, {"date": "2024-11-22", "close": 5.865267, "volume": 1009173.0}, {"date": "2024-11-25", "close": 6.467691, "volume": 2042058.0}, {"date": "2024-11-26", "close": 6.810738, "volume": 2969480.0}, {"date": "2024-11-27", "close": 6.19158, "volume": 1490238.0}, {"date": "2024-11-28", "close": 5.948937, "volume": 1548191.0}, {"date": "2024-11-29", "close": 5.94057, "volume": 977695.0}, {"date": "2024-12-02", "close": 5.497119, "volume": 1348462.0}, {"date": "2024-12-03", "close": 5.388348, "volume": 1009373.0}, {"date": "2024-12-04", "close": 5.287944, "volume": 611066.0}, {"date": "2024-12-05", "close": 5.229375, "volume": 845270.0}, {"date": "2024-12-06", "close": 4.995099, "volume": 885180.0}, {"date": "2024-12-09", "close": 5.145705, "volume": 1377450.0}, {"date": "2024-12-10", "close": 5.555688, "volume": 1387084.0}, {"date": "2024-12-13", "close": 4.869594, "volume": 2214472.0}, {"date": "2024-12-16", "close": 4.953264, "volume": 2242164.0}, {"date": "2024-12-17", "close": 4.827759, "volume": 970257.0}, {"date": "2024-12-18", "close": 4.919796, "volume": 1274362.0}, {"date": "2024-12-19", "close": 4.635318, "volume": 1970567.0}, {"date": "2024-12-20", "close": 4.459611, "volume": 3443362.0}, {"date": "2024-12-23", "close": 4.610217, "volume": 941654.0}, {"date": "2024-12-24", "close": 4.526547, "volume": 964160.0}, {"date": "2024-12-27", "close": 4.635318, "volume": 689884.0}, {"date": "2024-12-30", "close": 4.626951, "volume": 837950.0}, {"date": "2024-12-31", "close": 4.476345, "volume": 547415.0}, {"date": "2025-01-02", "close": 4.568382, "volume": 720068.0}, {"date": "2025-01-03", "close": 4.560015, "volume": 515766.0}, {"date": "2025-01-06", "close": 4.451244, "volume": 1042901.0}, {"date": "2025-01-07", "close": 4.543281, "volume": 1159285.0}, {"date": "2025-01-08", "close": 4.744089, "volume": 1098422.0}, {"date": "2025-01-09", "close": 4.861227, "volume": 1070754.0}, {"date": "2025-01-10", "close": 4.961631, "volume": 1476019.0}, {"date": "2025-01-13", "close": 5.145705, "volume": 1471138.0}, {"date": "2025-01-14", "close": 5.0202, "volume": 971917.0}, {"date": "2025-01-15", "close": 5.195907, "volume": 840409.0}, {"date": "2025-01-16", "close": 4.995099, "volume": 1113465.0}, {"date": "2025-01-17", "close": 5.0202, "volume": 1141220.0}, {"date": "2025-01-20", "close": 4.802658, "volume": 1133278.0}, {"date": "2025-01-21", "close": 4.68552, "volume": 998150.0}, {"date": "2025-01-22", "close": 4.785924, "volume": 696744.0}, {"date": "2025-01-23", "close": 4.476345, "volume": 1044655.0}, {"date": "2025-01-24", "close": 4.35084, "volume": 800763.0}, {"date": "2025-01-28", "close": 3.93249, "volume": 1555243.0}, {"date": "2025-01-29", "close": 4.066362, "volume": 973087.0}, {"date": "2025-01-30", "close": 3.899022, "volume": 882007.0}, {"date": "2025-01-31", "close": 3.873921, "volume": 1232516.0}, {"date": "2025-02-03", "close": 3.489039, "volume": 1814330.0}, {"date": "2025-02-04", "close": 3.497406, "volume": 1580821.0}, {"date": "2025-02-05", "close": 3.51414, "volume": 875540.0}, {"date": "2025-02-06", "close": 3.463938, "volume": 970678.0}, {"date": "2025-02-07", "close": 3.497406, "volume": 670073.0}, {"date": "2025-02-10", "close": 3.530874, "volume": 843913.0}, {"date": "2025-02-11", "close": 3.438837, "volume": 595069.0}, {"date": "2025-02-12", "close": 3.363534, "volume": 1550274.0}, {"date": "2025-02-13", "close": 3.397002, "volume": 810374.0}, {"date": "2025-02-14", "close": 3.371901, "volume": 943625.0}, {"date": "2025-02-17", "close": 3.689847, "volume": 1673908.0}, {"date": "2025-02-18", "close": 3.530874, "volume": 914619.0}, {"date": "2025-02-19", "close": 3.606177, "volume": 714875.0}, {"date": "2025-02-20", "close": 3.664746, "volume": 605281.0}, {"date": "2025-02-21", "close": 3.51414, "volume": 654289.0}, {"date": "2025-02-24", "close": 3.489039, "volume": 802842.0}, {"date": "2025-02-25", "close": 3.330066, "volume": 1220810.0}, {"date": "2025-02-26", "close": 3.355167, "volume": 1094055.0}, {"date": "2025-02-27", "close": 3.330066, "volume": 1015021.0}, {"date": "2025-02-28", "close": 3.104157, "volume": 6226276.0}, {"date": "2025-03-03", "close": 3.196194, "volume": 775198.0}, {"date": "2025-03-04", "close": 3.154359, "volume": 754949.0}, {"date": "2025-03-05", "close": 3.631278, "volume": 992625.0}, {"date": "2025-03-06", "close": 3.212928, "volume": 1100252.0}, {"date": "2025-03-07", "close": 3.330066, "volume": 1232353.0}, {"date": "2025-03-10", "close": 3.254763, "volume": 649657.0}, {"date": "2025-03-11", "close": 3.463938, "volume": 1600437.0}, {"date": "2025-03-12", "close": 3.547608, "volume": 1152571.0}, {"date": "2025-03-13", "close": 3.673113, "volume": 705414.0}, {"date": "2025-03-14", "close": 3.497406, "volume": 1554723.0}, {"date": "2025-03-17", "close": 3.76515, "volume": 1320045.0}, {"date": "2025-03-18", "close": 3.806985, "volume": 724364.0}, {"date": "2025-03-19", "close": 4.09983, "volume": 999624.0}, {"date": "2025-03-20", "close": 4.066362, "volume": 546697.0}, {"date": "2025-03-21", "close": 4.334106, "volume": 3894285.0}, {"date": "2025-03-24", "close": 4.083096, "volume": 1184585.0}, {"date": "2025-03-25", "close": 3.974325, "volume": 714877.0}, {"date": "2025-03-26", "close": 4.484712, "volume": 2122506.0}, {"date": "2025-03-27", "close": 4.124931, "volume": 1072797.0}, {"date": "2025-03-28", "close": 4.26717, "volume": 763730.0}, {"date": "2025-03-31", "close": 4.250436, "volume": 726789.0}, {"date": "2025-04-01", "close": 4.300638, "volume": 605461.0}, {"date": "2025-04-02", "close": 3.84882, "volume": 1255914.0}, {"date": "2025-04-03", "close": 3.756783, "volume": 839647.0}, {"date": "2025-04-04", "close": 3.489039, "volume": 1167304.0}, {"date": "2025-04-07", "close": 3.229662, "volume": 1364992.0}, {"date": "2025-04-08", "close": 3.622911, "volume": 1230059.0}, {"date": "2025-04-09", "close": 3.246396, "volume": 1050639.0}, {"date": "2025-04-10", "close": 3.59781, "volume": 1268881.0}, {"date": "2025-04-11", "close": 3.76515, "volume": 682111.0}, {"date": "2025-04-14", "close": 3.748416, "volume": 552749.0}, {"date": "2025-04-15", "close": 3.781884, "volume": 356614.0}, {"date": "2025-04-16", "close": 3.581076, "volume": 706777.0}, {"date": "2025-04-17", "close": 3.790251, "volume": 496158.0}, {"date": "2025-04-22", "close": 3.664746, "volume": 506915.0}, {"date": "2025-04-23", "close": 3.957591, "volume": 725566.0}, {"date": "2025-04-24", "close": 3.907389, "volume": 702260.0}, {"date": "2025-04-28", "close": 3.974325, "volume": 997337.0}, {"date": "2025-04-29", "close": 4.066362, "volume": 554276.0}, {"date": "2025-04-30", "close": 4.057995, "volume": 1012721.0}, {"date": "2025-05-01", "close": 3.840453, "volume": 355230.0}, {"date": "2025-05-02", "close": 3.731682, "volume": 472321.0}, {"date": "2025-05-05", "close": 3.756783, "volume": 384364.0}, {"date": "2025-05-06", "close": 3.924123, "volume": 399183.0}, {"date": "2025-05-07", "close": 3.957591, "volume": 366777.0}, {"date": "2025-05-08", "close": 3.865554, "volume": 437158.0}, {"date": "2025-05-09", "close": 3.882288, "volume": 281562.0}, {"date": "2025-05-12", "close": 3.915756, "volume": 462382.0}, {"date": "2025-05-13", "close": 3.882288, "volume": 778228.0}, {"date": "2025-05-14", "close": 3.823719, "volume": 305456.0}, {"date": "2025-05-15", "close": 3.723315, "volume": 438531.0}, {"date": "2025-05-16", "close": 3.823719, "volume": 627579.0}, {"date": "2025-05-19", "close": 3.614544, "volume": 705954.0}, {"date": "2025-05-20", "close": 3.622911, "volume": 418940.0}, {"date": "2025-05-21", "close": 3.539241, "volume": 435558.0}, {"date": "2025-05-22", "close": 3.472305, "volume": 273098.0}, {"date": "2025-05-23", "close": 3.589443, "volume": 336161.0}, {"date": "2025-05-26", "close": 3.422103, "volume": 473419.0}, {"date": "2025-05-27", "close": 3.405369, "volume": 705538.0}, {"date": "2025-05-28", "close": 3.463938, "volume": 495393.0}, {"date": "2025-05-29", "close": 3.3468, "volume": 832415.0}, {"date": "2025-05-30", "close": 3.246396, "volume": 1495932.0}, {"date": "2025-06-02", "close": 3.162726, "volume": 589649.0}, {"date": "2025-06-03", "close": 3.196194, "volume": 736533.0}, {"date": "2025-06-04", "close": 3.246396, "volume": 744200.0}, {"date": "2025-06-05", "close": 3.447204, "volume": 829798.0}, {"date": "2025-06-06", "close": 3.555975, "volume": 638826.0}, {"date": "2025-06-10", "close": 3.614544, "volume": 746302.0}, {"date": "2025-06-11", "close": 3.455571, "volume": 1789561.0}, {"date": "2025-06-12", "close": 3.271497, "volume": 1521171.0}, {"date": "2025-06-13", "close": 3.162726, "volume": 1327023.0}, {"date": "2025-06-16", "close": 3.162726, "volume": 750627.0}, {"date": "2025-06-17", "close": 3.154359, "volume": 1059004.0}, {"date": "2025-06-18", "close": 3.003753, "volume": 1479198.0}, {"date": "2025-06-19", "close": 2.92845, "volume": 1026036.0}, {"date": "2025-06-20", "close": 2.945184, "volume": 2239395.0}, {"date": "2025-06-23", "close": 2.920083, "volume": 796450.0}, {"date": "2025-06-24", "close": 3.037221, "volume": 779848.0}, {"date": "2025-06-25", "close": 3.01212, "volume": 760055.0}, {"date": "2025-06-26", "close": 3.087423, "volume": 632811.0}, {"date": "2025-06-27", "close": 3.196194, "volume": 1487022.0}, {"date": "2025-06-30", "close": 3.045588, "volume": 1041819.0}, {"date": "2025-07-01", "close": 3.028854, "volume": 783412.0}, {"date": "2025-07-02", "close": 3.045588, "volume": 635328.0}, {"date": "2025-07-03", "close": 3.162726, "volume": 1184728.0}, {"date": "2025-07-04", "close": 3.09579, "volume": 805126.0}, {"date": "2025-07-07", "close": 3.104157, "volume": 864304.0}, {"date": "2025-07-08", "close": 3.087423, "volume": 667525.0}, {"date": "2025-07-09", "close": 3.3468, "volume": 1351793.0}, {"date": "2025-07-11", "close": 2.911716, "volume": 5081836.0}, {"date": "2025-07-14", "close": 3.01212, "volume": 2511521.0}, {"date": "2025-07-15", "close": 2.920083, "volume": 1346258.0}, {"date": "2025-07-16", "close": 2.970285, "volume": 1637141.0}, {"date": "2025-07-17", "close": 2.995386, "volume": 1219571.0}, {"date": "2025-07-18", "close": 3.037221, "volume": 1666344.0}, {"date": "2025-07-21", "close": 3.397002, "volume": 2803199.0}, {"date": "2025-07-22", "close": 3.388635, "volume": 1303613.0}, {"date": "2025-07-23", "close": 3.51414, "volume": 2697892.0}, {"date": "2025-07-24", "close": 3.606177, "volume": 1505746.0}, {"date": "2025-07-25", "close": 3.631278, "volume": 1461985.0}, {"date": "2025-07-28", "close": 3.304965, "volume": 1338441.0}, {"date": "2025-07-29", "close": 3.304965, "volume": 1152473.0}, {"date": "2025-07-30", "close": 3.330066, "volume": 1354329.0}, {"date": "2025-07-31", "close": 3.045588, "volume": 1554826.0}, {"date": "2025-08-01", "close": 3.112524, "volume": 668143.0}, {"date": "2025-08-04", "close": 3.212928, "volume": 835566.0}, {"date": "2025-08-05", "close": 3.238029, "volume": 1036015.0}, {"date": "2025-08-06", "close": 3.204561, "volume": 699681.0}, {"date": "2025-08-07", "close": 3.09579, "volume": 1590916.0}, {"date": "2025-08-08", "close": 3.104157, "volume": 886397.0}, {"date": "2025-08-11", "close": 3.355167, "volume": 2711446.0}, {"date": "2025-08-12", "close": 3.145992, "volume": 2567665.0}, {"date": "2025-08-13", "close": 3.09579, "volume": 1297448.0}, {"date": "2025-08-14", "close": 3.053955, "volume": 1331263.0}, {"date": "2025-08-15", "close": 3.079056, "volume": 745119.0}, {"date": "2025-08-18", "close": 3.137625, "volume": 1164484.0}, {"date": "2025-08-19", "close": 3.154359, "volume": 1320507.0}, {"date": "2025-08-20", "close": 2.970285, "volume": 1777367.0}, {"date": "2025-08-21", "close": 3.01212, "volume": 1209579.0}, {"date": "2025-08-22", "close": 3.053955, "volume": 1053213.0}, {"date": "2025-08-25", "close": 3.254763, "volume": 1938544.0}, {"date": "2025-08-26", "close": 3.238029, "volume": 1855117.0}, {"date": "2025-08-27", "close": 3.330066, "volume": 1568566.0}, {"date": "2025-08-28", "close": 3.338433, "volume": 1699988.0}, {"date": "2025-08-29", "close": 3.463938, "volume": 2138204.0}, {"date": "2025-09-01", "close": 3.371901, "volume": 1031073.0}, {"date": "2025-09-02", "close": 3.271497, "volume": 792376.0}, {"date": "2025-09-03", "close": 3.112524, "volume": 1149753.0}, {"date": "2025-09-04", "close": 3.087423, "volume": 1125149.0}, {"date": "2025-09-05", "close": 3.3468, "volume": 1984881.0}, {"date": "2025-09-08", "close": 3.413736, "volume": 1444429.0}, {"date": "2025-09-09", "close": 3.246396, "volume": 1237796.0}, {"date": "2025-09-10", "close": 3.137625, "volume": 2092142.0}, {"date": "2025-09-11", "close": 3.120891, "volume": 1321067.0}, {"date": "2025-09-12", "close": 3.137625, "volume": 777230.0}, {"date": "2025-09-15", "close": 3.505773, "volume": 4442968.0}, {"date": "2025-09-16", "close": 3.555975, "volume": 1664300.0}, {"date": "2025-09-17", "close": 3.714948, "volume": 2289859.0}, {"date": "2025-09-18", "close": 3.924123, "volume": 2893723.0}, {"date": "2025-09-19", "close": 3.949224, "volume": 11567894.0}, {"date": "2025-09-22", "close": 3.84882, "volume": 964563.0}, {"date": "2025-09-23", "close": 3.974325, "volume": 825794.0}, {"date": "2025-09-24", "close": 4.242069, "volume": 1187466.0}, {"date": "2025-09-25", "close": 4.1835, "volume": 1496267.0}, {"date": "2025-09-26", "close": 4.836126, "volume": 4240990.0}, {"date": "2025-09-29", "close": 4.752456, "volume": 1536736.0}, {"date": "2025-09-30", "close": 5.0202, "volume": 2252405.0}, {"date": "2025-10-01", "close": 4.660419, "volume": 1628400.0}, {"date": "2025-10-02", "close": 4.894695, "volume": 1538904.0}, {"date": "2025-10-03", "close": 5.154072, "volume": 1640981.0}, {"date": "2025-10-06", "close": 5.505486, "volume": 1629962.0}, {"date": "2025-10-07", "close": 5.706294, "volume": 1602897.0}, {"date": "2025-10-08", "close": 5.77323, "volume": 2069698.0}, {"date": "2025-10-09", "close": 5.789964, "volume": 1628976.0}, {"date": "2025-10-10", "close": 5.672826, "volume": 2345800.0}, {"date": "2025-10-13", "close": 5.321412, "volume": 1820434.0}, {"date": "2025-10-14", "close": 5.789964, "volume": 3189975.0}, {"date": "2025-10-15", "close": 6.291984, "volume": 3055479.0}, {"date": "2025-10-16", "close": 5.974038, "volume": 1617931.0}, {"date": "2025-10-17", "close": 5.513853, "volume": 2431943.0}, {"date": "2025-10-20", "close": 5.547321, "volume": 1039742.0}, {"date": "2025-10-21", "close": 5.580789, "volume": 1003436.0}, {"date": "2025-10-22", "close": 5.681193, "volume": 1188315.0}, {"date": "2025-10-23", "close": 5.497119, "volume": 969136.0}, {"date": "2025-10-24", "close": 5.329779, "volume": 1136234.0}, {"date": "2025-10-27", "close": 5.304678, "volume": 1160596.0}, {"date": "2025-10-28", "close": 4.953264, "volume": 1719499.0}, {"date": "2025-10-29", "close": 5.045301, "volume": 746540.0}, {"date": "2025-10-30", "close": 5.237742, "volume": 642827.0}, {"date": "2025-10-31", "close": 5.630991, "volume": 1975485.0}, {"date": "2025-11-03", "close": 5.564055, "volume": 1080146.0}, {"date": "2025-11-04", "close": 5.505486, "volume": 755381.0}, {"date": "2025-11-05", "close": 5.313045, "volume": 866447.0}, {"date": "2025-11-06", "close": 5.279577, "volume": 658609.0}, {"date": "2025-11-07", "close": 4.978365, "volume": 677457.0}, {"date": "2025-11-10", "close": 5.488752, "volume": 1031024.0}, {"date": "2025-11-11", "close": 5.647725, "volume": 1045672.0}, {"date": "2025-11-12", "close": 5.497119, "volume": 626223.0}, {"date": "2025-11-13", "close": 5.68956, "volume": 831263.0}, {"date": "2025-11-14", "close": 5.480385, "volume": 609165.0}, {"date": "2025-11-17", "close": 5.723028, "volume": 1177748.0}, {"date": "2025-11-18", "close": 5.614257, "volume": 1576419.0}, {"date": "2025-11-19", "close": 5.095503, "volume": 1911998.0}, {"date": "2025-11-20", "close": 5.27121, "volume": 1021678.0}, {"date": "2025-11-21", "close": 4.660419, "volume": 1831708.0}, {"date": "2025-11-24", "close": 4.710621, "volume": 1824836.0}, {"date": "2025-11-25", "close": 4.953264, "volume": 445187.0}, {"date": "2025-11-26", "close": 5.078769, "volume": 678014.0}, {"date": "2025-11-27", "close": 5.028567, "volume": 394219.0}, {"date": "2025-11-28", "close": 5.028567, "volume": 1265218.0}, {"date": "2025-12-01", "close": 5.087136, "volume": 513254.0}, {"date": "2025-12-02", "close": 5.128971, "volume": 407757.0}, {"date": "2025-12-04", "close": 4.1, "volume": 7907872.0}, {"date": "2025-12-05", "close": 4.41, "volume": 8385490.0}, {"date": "2025-12-08", "close": 4.25, "volume": 5719940.0}, {"date": "2025-12-09", "close": 3.98, "volume": 4312185.0}, {"date": "2025-12-10", "close": 3.98, "volume": 3120105.0}, {"date": "2025-12-11", "close": 3.82, "volume": 4546443.0}, {"date": "2025-12-12", "close": 3.93, "volume": 6510594.0}, {"date": "2025-12-15", "close": 3.72, "volume": 12657650.0}, {"date": "2025-12-16", "close": 3.69, "volume": 8370137.0}, {"date": "2025-12-17", "close": 3.95, "volume": 6177270.0}, {"date": "2025-12-18", "close": 3.83, "volume": 7323510.0}, {"date": "2025-12-19", "close": 3.97, "volume": 10230342.0}, {"date": "2025-12-22", "close": 4.01, "volume": 4435819.0}, {"date": "2025-12-23", "close": 4.18, "volume": 5701136.0}, {"date": "2025-12-24", "close": 4.45, "volume": 4080915.0}, {"date": "2025-12-29", "close": 4.58, "volume": 4765442.0}, {"date": "2025-12-30", "close": 4.36, "volume": 4174758.0}, {"date": "2025-12-31", "close": 4.41, "volume": 3787226.0}, {"date": "2026-01-02", "close": 4.4, "volume": 2352594.0}, {"date": "2026-01-05", "close": 4.58, "volume": 5094060.0}, {"date": "2026-01-06", "close": 4.89, "volume": 6614433.0}, {"date": "2026-01-07", "close": 4.85, "volume": 4517700.0}, {"date": "2026-01-08", "close": 4.8, "volume": 3026551.0}, {"date": "2026-01-09", "close": 4.6, "volume": 2581022.0}, {"date": "2026-01-12", "close": 4.64, "volume": 3470188.0}, {"date": "2026-01-13", "close": 4.67, "volume": 3985540.0}, {"date": "2026-01-14", "close": 4.58, "volume": 3337797.0}, {"date": "2026-01-15", "close": 4.43, "volume": 4351271.0}, {"date": "2026-01-16", "close": 4.42, "volume": 2692946.0}, {"date": "2026-01-19", "close": 4.3, "volume": 2853255.0}, {"date": "2026-01-20", "close": 4.16, "volume": 4566973.0}, {"date": "2026-01-21", "close": 4.45, "volume": 6795257.0}, {"date": "2026-01-22", "close": 4.52, "volume": 4118821.0}, {"date": "2026-01-23", "close": 4.46, "volume": 3098883.0}, {"date": "2026-01-27", "close": 4.45, "volume": 5870185.0}, {"date": "2026-01-28", "close": 4.32, "volume": 2495631.0}, {"date": "2026-01-29", "close": 4.17, "volume": 3196527.0}, {"date": "2026-01-30", "close": 4.02, "volume": 5410761.0}, {"date": "2026-02-02", "close": 3.9, "volume": 4347249.0}, {"date": "2026-02-03", "close": 3.89, "volume": 2162020.0}, {"date": "2026-02-04", "close": 3.82, "volume": 2608848.0}, {"date": "2026-02-05", "close": 3.74, "volume": 3222590.0}, {"date": "2026-02-06", "close": 3.54, "volume": 4353523.0}, {"date": "2026-02-09", "close": 3.71, "volume": 1781121.0}, {"date": "2026-02-10", "close": 3.71, "volume": 1680120.0}, {"date": "2026-02-11", "close": 3.74, "volume": 1731147.0}, {"date": "2026-02-12", "close": 3.7, "volume": 1970635.0}, {"date": "2026-02-13", "close": 3.51, "volume": 1943341.0}, {"date": "2026-02-16", "close": 3.62, "volume": 1025704.0}, {"date": "2026-02-17", "close": 3.6, "volume": 752201.0}, {"date": "2026-02-18", "close": 3.79, "volume": 1040851.0}, {"date": "2026-02-19", "close": 3.81, "volume": 1953541.0}, {"date": "2026-02-20", "close": 3.71, "volume": 2161900.0}, {"date": "2026-02-23", "close": 3.78, "volume": 1087421.0}, {"date": "2026-02-24", "close": 3.9, "volume": 2940055.0}, {"date": "2026-02-25", "close": 4.02, "volume": 2606227.0}, {"date": "2026-02-26", "close": 3.99, "volume": 7366732.0}, {"date": "2026-02-27", "close": 3.74, "volume": 4139101.0}, {"date": "2026-03-02", "close": 3.67, "volume": 1813489.0}, {"date": "2026-03-03", "close": 3.64, "volume": 1895252.0}, {"date": "2026-03-04", "close": 3.46, "volume": 6427489.0}, {"date": "2026-03-05", "close": 3.56, "volume": 1701912.0}, {"date": "2026-03-06", "close": 3.61, "volume": 2213155.0}, {"date": "2026-03-09", "close": 3.38, "volume": 2115677.0}, {"date": "2026-03-10", "close": 3.49, "volume": 1965985.0}, {"date": "2026-03-11", "close": 3.46, "volume": 2671673.0}, {"date": "2026-03-12", "close": 3.27, "volume": 2634514.0}, {"date": "2026-03-13", "close": 3.28, "volume": 2236542.0}, {"date": "2026-03-16", "close": 3.0, "volume": 4003375.0}, {"date": "2026-03-17", "close": 3.07, "volume": 5921159.0}, {"date": "2026-03-18", "close": 3.06, "volume": 3114910.0}, {"date": "2026-03-19", "close": 2.98, "volume": 2234084.0}, {"date": "2026-03-20", "close": 2.99, "volume": 14326768.0}, {"date": "2026-03-23", "close": 2.89, "volume": 3236438.0}, {"date": "2026-03-24", "close": 2.94, "volume": 2739466.0}, {"date": "2026-03-25", "close": 3.29, "volume": 2311683.0}, {"date": "2026-03-26", "close": 3.16, "volume": 1889258.0}, {"date": "2026-03-27", "close": 3.27, "volume": 2119322.0}, {"date": "2026-03-30", "close": 3.28, "volume": 1968018.0}, {"date": "2026-03-31", "close": 3.19, "volume": 2516894.0}, {"date": "2026-04-01", "close": 3.39, "volume": 2167219.0}, {"date": "2026-04-02", "close": 3.28, "volume": 1566198.0}, {"date": "2026-04-07", "close": 3.45, "volume": 1380853.0}, {"date": "2026-04-08", "close": 3.74, "volume": 3144515.0}, {"date": "2026-04-09", "close": 3.76, "volume": 2489496.0}, {"date": "2026-04-10", "close": 3.72, "volume": 2231816.0}, {"date": "2026-04-13", "close": 3.69, "volume": 1793965.0}, {"date": "2026-04-14", "close": 3.56, "volume": 3114814.0}, {"date": "2026-04-15", "close": 3.42, "volume": 2660503.0}, {"date": "2026-04-16", "close": 3.46, "volume": 2894327.0}, {"date": "2026-04-17", "close": 3.52, "volume": 1832188.0}, {"date": "2026-04-20", "close": 3.53, "volume": 2700214.0}, {"date": "2026-04-21", "close": 3.76, "volume": 2570179.0}, {"date": "2026-04-22", "close": 3.64, "volume": 2527986.0}, {"date": "2026-04-23", "close": 3.54, "volume": 2165910.0}, {"date": "2026-04-24", "close": 3.65, "volume": 1792577.0}, {"date": "2026-04-27", "close": 3.8, "volume": 3196085.0}, {"date": "2026-04-28", "close": 3.86, "volume": 2303284.0}, {"date": "2026-04-29", "close": 3.95, "volume": 2436079.0}, {"date": "2026-04-30", "close": 3.87, "volume": 2295627.0}, {"date": "2026-05-01", "close": 3.88, "volume": 1492126.0}, {"date": "2026-05-04", "close": 3.79, "volume": 1247224.0}, {"date": "2026-05-05", "close": 3.66, "volume": 1405015.0}, {"date": "2026-05-06", "close": 3.77, "volume": 1802679.0}, {"date": "2026-05-07", "close": 3.83, "volume": 2515561.0}, {"date": "2026-05-08", "close": 3.73, "volume": 1575335.0}, {"date": "2026-05-11", "close": 3.76, "volume": 1077752.0}, {"date": "2026-05-12", "close": 3.8, "volume": 1663380.0}, {"date": "2026-05-13", "close": 3.75, "volume": 972727.0}, {"date": "2026-05-14", "close": 3.7, "volume": 1569488.0}, {"date": "2026-05-15", "close": 3.61, "volume": 1918356.0}, {"date": "2026-05-18", "close": 3.55, "volume": 1640137.0}, {"date": "2026-05-19", "close": 3.43, "volume": 1549275.0}, {"date": "2026-05-20", "close": 3.36, "volume": 1434960.0}, {"date": "2026-05-21", "close": 3.47, "volume": 961836.0}, {"date": "2026-05-22", "close": 3.49, "volume": 1258316.0}, {"date": "2026-05-25", "close": 3.59, "volume": 990390.0}, {"date": "2026-05-26", "close": 3.56, "volume": 949872.0}, {"date": "2026-05-27", "close": 3.56, "volume": 3062129.0}, {"date": "2026-05-28", "close": 3.64, "volume": 1879681.0}, {"date": "2026-05-29", "close": 3.99, "volume": 5112573.0}, {"date": "2026-06-01", "close": 4.13, "volume": 3150015.0}, {"date": "2026-06-02", "close": 4.06, "volume": 2488142.0}, {"date": "2026-06-03", "close": 3.84, "volume": 2980470.0}, {"date": "2026-06-04", "close": 3.51, "volume": 4065666.0}, {"date": "2026-06-05", "close": 3.39, "volume": 4052471.0}, {"date": "2026-06-09", "close": 3.23, "volume": 4405286.0}, {"date": "2026-06-10", "close": 3.15, "volume": 3712711.0}, {"date": "2026-06-11", "close": 3.24, "volume": 3909718.0}, {"date": "2026-06-12", "close": 3.31, "volume": 1936265.0}, {"date": "2026-06-15", "close": 3.47, "volume": 1879570.0}, {"date": "2026-06-16", "close": 3.48, "volume": 1444323.0}, {"date": "2026-06-17", "close": 3.5, "volume": 3368114.0}, {"date": "2026-06-18", "close": 3.36, "volume": 2309067.0}, {"date": "2026-06-19", "close": 3.35, "volume": 4720355.0}, {"date": "2026-06-22", "close": 3.3, "volume": 1185547.0}, {"date": "2026-06-23", "close": 3.15, "volume": 1729578.0}, {"date": "2026-06-24", "close": 3.25, "volume": 1971042.0}, {"date": "2026-06-25", "close": 3.12, "volume": 1348794.0}, {"date": "2026-06-26", "close": 2.99, "volume": 3282820.0}, {"date": "2026-06-29", "close": 3.01, "volume": 2256337.0}, {"date": "2026-06-30", "close": 3.05, "volume": 2136357.0}, {"date": "2026-07-01", "close": 3.09, "volume": 1492058.0}, {"date": "2026-07-02", "close": 3.06, "volume": 1721445.0}, {"date": "2026-07-03", "close": 3.09, "volume": 1187220.0}, {"date": "2026-07-06", "close": 3.05, "volume": 1947043.0}, {"date": "2026-07-07", "close": 2.99, "volume": 2894803.0}, {"date": "2026-07-08", "close": 2.95, "volume": 3361549.0}, {"date": "2026-07-09", "close": 2.89, "volume": 2671690.0}, {"date": "2026-07-10", "close": 2.87, "volume": 1894862.0}, {"date": "2026-07-13", "close": 2.74, "volume": 3146354.0}, {"date": "2026-07-14", "close": 2.76, "volume": 2382963.0}, {"date": "2026-07-15", "close": 2.85, "volume": 1701017.0}, {"date": "2026-07-16", "close": 2.78, "volume": 1230850.0}, {"date": "2026-07-17", "close": 2.69, "volume": 2177723.0}, {"date": "2026-07-20", "close": 2.69, "volume": 1389558.0}, {"date": "2026-07-21", "close": 2.62, "volume": 1801247.0}, {"date": "2026-07-22", "close": 2.64, "volume": 1753279.0}, {"date": "2026-07-23", "close": 2.69, "volume": 1173609.0}, {"date": "2026-07-24", "close": 2.59, "volume": 2528632.0}, {"date": "2026-07-27", "close": 2.64, "volume": 1310472.0}, {"date": "2026-07-28", "close": 2.56, "volume": 1514730.0}, {"date": "2026-07-29", "close": 2.57, "volume": 1453429.0}, {"date": "2026-07-30", "close": 2.48, "volume": 2639993.0}, {"date": "2026-07-31", "close": 2.55, "volume": 1970539.0}, {"date": "2026-08-03", "close": 2.62, "volume": 1808849.0}, {"date": "2026-08-04", "close": 2.74, "volume": 1522935.0}, {"date": "2026-08-05", "close": 2.75, "volume": 1973574.0}, {"date": "2026-08-06", "close": 2.74, "volume": 3073344.0}, {"date": "2026-08-07", "close": 2.86, "volume": 2126297.0}], "refreshing": true}