{"ticker": "ACE", "overview": {"name": "Acusensus Limited", "country": "Australia", "industry": "Software & Services"}, "description": "Acusensus Limited trades as ACE on the ASX and is registered in Australia, classified under Software & Services. Development and sale of traffic enforcement solutions. Privy Trades holds 15 insider filings for the company. We also hold 32 ASX director and substantial-holder notices naming 1 distinct holder. The most recent filing on record is dated 29 September 2026.", "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": "ACE", "has_prices": true, "as_of": "2026-08-07", "last": 1.15, "prev_close": 1.17, "change": -0.020000000000000018, "change_pct": -0.01709401709401711, "session_volume": 126234.0, "vwap_5": 1.1289600117879586, "vwap_20": 1.080218201814207, "vwap_60": 1.1733759374657595, "vwap_250": 1.48375040098157, "high_52w": 2.08, "low_52w": 0.98, "avg_volume_20": 167715.15, "sessions": 400, "market_cap": {"value": 199898727.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145381", "src": "ASX", "ticker": "ACE", "cik": "", "company": "Acusensus Limited", "company_raw": "Acusensus Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ACE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145381", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49840}, {"id": "ASX-03145379", "src": "ASX", "ticker": "ACE", "cik": "", "company": "Acusensus Limited", "company_raw": "Acusensus 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 ACE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145379", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49840}, {"id": "ASX-03135166", "src": "ASX", "ticker": "ACE", "cik": "", "company": "Acusensus Limited", "company_raw": "Acusensus Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ACE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135166", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alexander Jannink", "notice_type": "3Y", "direct_shares": 15916818.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141322-2A1700224", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alexander Jannink", "notice_type": "3Y", "direct_shares": 15841726.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131107-2A1694705", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/ace", "needs_ocr": 0}], "directors": [{"name": "Alexander Jannink", "first_seen": "2026-09-02", "last_seen": "2026-09-29", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154435-2A1706649"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154109-2A1706524"}, {"date": "2026-10-27", "form": "Chairman'S Address", "title": "2026 AGM Chair Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154105-2A1706519"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Acusensus awarded major territory-wide contract with the ACT", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152004-2A1705700"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Investor Presentation - Morgans Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147962-2A1703854"}], "performance": {"ticker": "ACE", "has_prices": true, "summary": {"n": 5, "avg": 0.3812499999999999, "win_rate": 1.0, "best": 0.3812499999999999, "worst": 0.3812499999999999, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 0.8, "return": 0.3812499999999999}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 0.8, "return": 0.3812499999999999}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 0.8, "return": 0.3812499999999999}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 0.8, "return": 0.3812499999999999}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-02-19", "score": 0.0, "ref_price": 0.8, "return": 0.3812499999999999}]}, "price_series": [{"date": "2023-01-12", "close": 0.8, "volume": 218850.0}, {"date": "2023-01-13", "close": 0.782, "volume": 204185.0}, {"date": "2023-01-16", "close": 0.762, "volume": 195305.0}, {"date": "2023-01-17", "close": 0.75, "volume": 72335.0}, {"date": "2023-01-18", "close": 0.71, "volume": 180575.0}, {"date": "2023-01-19", "close": 0.75, "volume": 7270.0}, {"date": "2023-01-20", "close": 0.75, "volume": 1820.0}, {"date": "2023-01-23", "close": 0.72, "volume": 15135.0}, {"date": "2023-01-24", "close": 0.716, "volume": 141885.0}, {"date": "2023-01-25", "close": 0.718, "volume": 33060.0}, {"date": "2023-01-27", "close": 0.72, "volume": 27800.0}, {"date": "2023-01-30", "close": 0.7, "volume": 317355.0}, {"date": "2023-01-31", "close": 0.7, "volume": 12970.0}, {"date": "2023-02-02", "close": 0.674, "volume": 27715.0}, {"date": "2023-02-03", "close": 0.68, "volume": 1410.0}, {"date": "2023-02-06", "close": 0.67, "volume": 42785.0}, {"date": "2023-02-07", "close": 0.66, "volume": 3855.0}, {"date": "2023-02-08", "close": 0.642, "volume": 23155.0}, {"date": "2023-02-09", "close": 0.62, "volume": 44750.0}, {"date": "2023-02-10", "close": 0.602, "volume": 5590.0}, {"date": "2023-02-13", "close": 0.6, "volume": 40230.0}, {"date": "2023-02-14", "close": 0.602, "volume": 11735.0}, {"date": "2023-02-15", "close": 0.62, "volume": 3160.0}, {"date": "2023-02-16", "close": 0.642, "volume": 33060.0}, {"date": "2023-02-23", "close": 0.778, "volume": 14695.0}, {"date": "2023-02-24", "close": 0.76, "volume": 15220.0}, {"date": "2023-02-27", "close": 0.758, "volume": 4775.0}, {"date": "2023-02-28", "close": 0.758, "volume": 150625.0}, {"date": "2023-03-01", "close": 0.74, "volume": 3315.0}, {"date": "2023-03-02", "close": 0.75, "volume": 18450.0}, {"date": "2023-03-03", "close": 0.736, "volume": 29825.0}, {"date": "2023-03-06", "close": 0.74, "volume": 1405.0}, {"date": "2023-03-07", "close": 0.7, "volume": 620.0}, {"date": "2023-03-09", "close": 0.736, "volume": 4120.0}, {"date": "2023-03-10", "close": 0.71, "volume": 7530.0}, {"date": "2023-03-14", "close": 0.68, "volume": 178945.0}, {"date": "2023-03-15", "close": 0.684, "volume": 444015.0}, {"date": "2023-03-16", "close": 0.66, "volume": 11560.0}, {"date": "2023-03-17", "close": 0.66, "volume": 2740.0}, {"date": "2023-03-20", "close": 0.66, "volume": 19835.0}, {"date": "2023-03-21", "close": 0.66, "volume": 10530.0}, {"date": "2023-03-22", "close": 0.65, "volume": 8690.0}, {"date": "2023-03-23", "close": 0.65, "volume": 1550.0}, {"date": "2023-03-24", "close": 0.65, "volume": 7820.0}, {"date": "2023-03-27", "close": 0.624, "volume": 29705.0}, {"date": "2023-03-28", "close": 0.66, "volume": 77580.0}, {"date": "2023-03-29", "close": 0.652, "volume": 100010.0}, {"date": "2023-03-30", "close": 0.69, "volume": 124720.0}, {"date": "2023-03-31", "close": 0.69, "volume": 22780.0}, {"date": "2023-04-03", "close": 0.692, "volume": 3195.0}, {"date": "2023-04-04", "close": 0.692, "volume": 8735.0}, {"date": "2023-04-05", "close": 0.664, "volume": 65220.0}, {"date": "2023-04-06", "close": 0.65, "volume": 2500.0}, {"date": "2023-04-11", "close": 0.67, "volume": 88250.0}, {"date": "2023-04-12", "close": 0.672, "volume": 4455.0}, {"date": "2023-04-13", "close": 0.69, "volume": 164240.0}, {"date": "2023-04-14", "close": 0.68, "volume": 60650.0}, {"date": "2023-04-17", "close": 0.7, "volume": 745.0}, {"date": "2023-04-18", "close": 0.69, "volume": 24030.0}, {"date": "2023-04-19", "close": 0.675, "volume": 89925.0}, {"date": "2023-04-20", "close": 0.656, "volume": 595505.0}, {"date": "2023-04-21", "close": 0.66, "volume": 71250.0}, {"date": "2023-04-26", "close": 0.664, "volume": 229100.0}, {"date": "2023-04-27", "close": 0.686, "volume": 10035.0}, {"date": "2023-05-01", "close": 0.65, "volume": 115780.0}, {"date": "2023-05-02", "close": 0.652, "volume": 78665.0}, {"date": "2023-05-03", "close": 0.64, "volume": 31335.0}, {"date": "2023-05-04", "close": 0.7, "volume": 119110.0}, {"date": "2023-05-05", "close": 0.696, "volume": 158925.0}, {"date": "2023-05-08", "close": 0.686, "volume": 18135.0}, {"date": "2023-05-10", "close": 0.68, "volume": 3660.0}, {"date": "2023-05-11", "close": 0.67, "volume": 15000.0}, {"date": "2023-05-12", "close": 0.68, "volume": 21340.0}, {"date": "2023-05-15", "close": 0.678, "volume": 6645.0}, {"date": "2023-05-16", "close": 0.676, "volume": 191915.0}, {"date": "2023-05-17", "close": 0.674, "volume": 29995.0}, {"date": "2023-05-18", "close": 0.68, "volume": 105185.0}, {"date": "2023-05-19", "close": 0.678, "volume": 31265.0}, {"date": "2023-05-22", "close": 0.68, "volume": 2130.0}, {"date": "2023-05-23", "close": 0.68, "volume": 247765.0}, {"date": "2023-05-25", "close": 0.676, "volume": 61620.0}, {"date": "2023-05-26", "close": 0.678, "volume": 1750.0}, {"date": "2023-05-29", "close": 0.668, "volume": 57345.0}, {"date": "2023-05-30", "close": 0.676, "volume": 765.0}, {"date": "2023-05-31", "close": 0.676, "volume": 1500.0}, {"date": "2023-06-01", "close": 0.686, "volume": 297365.0}, {"date": "2023-06-02", "close": 0.68, "volume": 15795.0}, {"date": "2023-06-05", "close": 0.68, "volume": 506075.0}, {"date": "2023-06-07", "close": 0.668, "volume": 47930.0}, {"date": "2023-06-08", "close": 0.66, "volume": 7015.0}, {"date": "2023-06-09", "close": 0.66, "volume": 6250.0}, {"date": "2023-06-13", "close": 0.648, "volume": 16735.0}, {"date": "2023-06-14", "close": 0.658, "volume": 15480.0}, {"date": "2023-06-15", "close": 0.66, "volume": 78020.0}, {"date": "2023-06-16", "close": 0.66, "volume": 1500.0}, {"date": "2023-06-19", "close": 0.682, "volume": 73650.0}, {"date": "2023-06-20", "close": 0.67, "volume": 80375.0}, {"date": "2023-06-21", "close": 0.672, "volume": 175.0}, {"date": "2023-06-22", "close": 0.66, "volume": 21645.0}, {"date": "2023-06-23", "close": 0.66, "volume": 60860.0}, {"date": "2023-06-26", "close": 0.634, "volume": 45200.0}, {"date": "2023-06-27", "close": 0.616, "volume": 104795.0}, {"date": "2023-06-28", "close": 0.626, "volume": 56380.0}, {"date": "2023-06-30", "close": 0.638, "volume": 3125.0}, {"date": "2023-07-03", "close": 0.66, "volume": 50545.0}, {"date": "2023-07-04", "close": 0.678, "volume": 36190.0}, {"date": "2023-07-06", "close": 0.678, "volume": 17165.0}, {"date": "2023-07-12", "close": 0.64, "volume": 135440.0}, {"date": "2023-07-13", "close": 0.64, "volume": 2705.0}, {"date": "2023-07-14", "close": 0.64, "volume": 55950.0}, {"date": "2023-07-17", "close": 0.64, "volume": 1560.0}, {"date": "2023-07-18", "close": 0.65, "volume": 23485.0}, {"date": "2023-07-19", "close": 0.64, "volume": 16245.0}, {"date": "2023-07-20", "close": 0.64, "volume": 49290.0}, {"date": "2023-07-21", "close": 0.634, "volume": 20520.0}, {"date": "2023-07-24", "close": 0.616, "volume": 22965.0}, {"date": "2023-07-25", "close": 0.634, "volume": 930.0}, {"date": "2023-07-26", "close": 0.634, "volume": 44605.0}, {"date": "2023-08-07", "close": 0.685, "volume": 113597.0}, {"date": "2023-08-08", "close": 0.69, "volume": 139198.0}, {"date": "2023-08-09", "close": 0.69, "volume": 64414.0}, {"date": "2023-08-10", "close": 0.69, "volume": 53400.0}, {"date": "2023-08-11", "close": 0.67, "volume": 5743.0}, {"date": "2023-08-14", "close": 0.685, "volume": 100000.0}, {"date": "2023-08-15", "close": 0.69, "volume": 84946.0}, {"date": "2023-08-16", "close": 0.69, "volume": 13390.0}, {"date": "2023-08-17", "close": 0.69, "volume": 8217.0}, {"date": "2023-08-18", "close": 0.69, "volume": 57000.0}, {"date": "2023-08-21", "close": 0.7, "volume": 30830.0}, {"date": "2023-08-22", "close": 0.7, "volume": 1434.0}, {"date": "2023-08-23", "close": 0.7, "volume": 3515.0}, {"date": "2023-08-24", "close": 0.7, "volume": 60192.0}, {"date": "2023-08-25", "close": 0.73, "volume": 30400.0}, {"date": "2023-08-28", "close": 0.765, "volume": 157679.0}, {"date": "2023-08-29", "close": 0.8, "volume": 61707.0}, {"date": "2023-08-30", "close": 0.805, "volume": 68322.0}, {"date": "2023-08-31", "close": 0.8, "volume": 56281.0}, {"date": "2023-09-01", "close": 0.89, "volume": 40388.0}, {"date": "2023-09-04", "close": 0.9, "volume": 37619.0}, {"date": "2023-09-05", "close": 0.8, "volume": 64550.0}, {"date": "2023-09-06", "close": 0.8, "volume": 18706.0}, {"date": "2023-09-07", "close": 0.84, "volume": 5659.0}, {"date": "2023-09-08", "close": 0.82, "volume": 246251.0}, {"date": "2023-09-11", "close": 0.85, "volume": 60103.0}, {"date": "2023-09-12", "close": 0.86, "volume": 56569.0}, {"date": "2023-09-13", "close": 0.895, "volume": 102297.0}, {"date": "2023-09-14", "close": 0.87, "volume": 15566.0}, {"date": "2023-09-15", "close": 0.87, "volume": 54526.0}, {"date": "2023-09-18", "close": 0.87, "volume": 64348.0}, {"date": "2023-09-19", "close": 0.87, "volume": 3419.0}, {"date": "2023-09-20", "close": 0.85, "volume": 2465.0}, {"date": "2023-09-21", "close": 0.815, "volume": 63295.0}, {"date": "2023-09-22", "close": 0.8, "volume": 99144.0}, {"date": "2023-09-25", "close": 0.8, "volume": 42968.0}, {"date": "2023-09-26", "close": 0.785, "volume": 70246.0}, {"date": "2023-09-27", "close": 0.8, "volume": 56582.0}, {"date": "2023-09-28", "close": 0.78, "volume": 37770.0}, {"date": "2023-09-29", "close": 0.78, "volume": 9500.0}, {"date": "2023-10-02", "close": 0.84, "volume": 48393.0}, {"date": "2023-10-03", "close": 0.84, "volume": 597.0}, {"date": "2023-10-04", "close": 0.825, "volume": 7852.0}, {"date": "2023-10-06", "close": 0.83, "volume": 39935.0}, {"date": "2023-10-09", "close": 0.8, "volume": 21754.0}, {"date": "2023-10-10", "close": 0.815, "volume": 30776.0}, {"date": "2023-10-12", "close": 0.8, "volume": 9328.0}, {"date": "2023-10-13", "close": 0.79, "volume": 24154.0}, {"date": "2023-10-16", "close": 0.78, "volume": 21482.0}, {"date": "2023-10-18", "close": 0.77, "volume": 97165.0}, {"date": "2023-10-19", "close": 0.775, "volume": 28728.0}, {"date": "2023-10-20", "close": 0.77, "volume": 25003.0}, {"date": "2023-10-23", "close": 0.75, "volume": 158868.0}, {"date": "2023-10-24", "close": 0.75, "volume": 5.0}, {"date": "2023-10-25", "close": 0.715, "volume": 84430.0}, {"date": "2023-10-26", "close": 0.76, "volume": 16934.0}, {"date": "2023-10-27", "close": 0.77, "volume": 75120.0}, {"date": "2023-10-30", "close": 0.725, "volume": 8797.0}, {"date": "2023-10-31", "close": 0.76, "volume": 1709.0}, {"date": "2023-11-01", "close": 0.76, "volume": 5416.0}, {"date": "2023-11-02", "close": 0.79, "volume": 12650.0}, {"date": "2023-11-03", "close": 0.77, "volume": 9287.0}, {"date": "2023-11-06", "close": 0.77, "volume": 610.0}, {"date": "2023-11-07", "close": 0.795, "volume": 7061.0}, {"date": "2023-11-09", "close": 0.785, "volume": 14122.0}, {"date": "2023-11-13", "close": 0.77, "volume": 2500.0}, {"date": "2023-11-14", "close": 0.77, "volume": 15652.0}, {"date": "2023-11-15", "close": 0.75, "volume": 890.0}, {"date": "2023-11-17", "close": 0.78, "volume": 13483.0}, {"date": "2023-11-20", "close": 0.75, "volume": 3125.0}, {"date": "2023-11-21", "close": 0.78, "volume": 56366.0}, {"date": "2023-11-22", "close": 0.76, "volume": 32610.0}, {"date": "2023-11-23", "close": 0.74, "volume": 1283.0}, {"date": "2023-11-24", "close": 0.75, "volume": 45902.0}, {"date": "2023-11-27", "close": 0.77, "volume": 55153.0}, {"date": "2023-11-28", "close": 0.77, "volume": 20242.0}, {"date": "2023-11-29", "close": 0.8, "volume": 48011.0}, {"date": "2023-11-30", "close": 0.81, "volume": 107574.0}, {"date": "2023-12-01", "close": 0.84, "volume": 154618.0}, {"date": "2023-12-04", "close": 0.845, "volume": 22912.0}, {"date": "2023-12-05", "close": 0.82, "volume": 48485.0}, {"date": "2023-12-06", "close": 0.83, "volume": 614.0}, {"date": "2023-12-07", "close": 0.815, "volume": 50596.0}, {"date": "2023-12-08", "close": 0.82, "volume": 6448.0}, {"date": "2023-12-11", "close": 0.8, "volume": 66687.0}, {"date": "2023-12-12", "close": 0.79, "volume": 24027.0}, {"date": "2023-12-13", "close": 0.78, "volume": 575.0}, {"date": "2023-12-14", "close": 0.775, "volume": 1858.0}, {"date": "2023-12-15", "close": 0.79, "volume": 5555.0}, {"date": "2023-12-18", "close": 0.78, "volume": 22223.0}, {"date": "2023-12-19", "close": 0.78, "volume": 79766.0}, {"date": "2023-12-20", "close": 0.78, "volume": 4112.0}, {"date": "2023-12-21", "close": 0.79, "volume": 3164.0}, {"date": "2023-12-22", "close": 0.795, "volume": 10357.0}, {"date": "2023-12-27", "close": 0.79, "volume": 5522.0}, {"date": "2023-12-28", "close": 0.79, "volume": 2357.0}, {"date": "2023-12-29", "close": 0.79, "volume": 5688.0}, {"date": "2024-01-02", "close": 0.8, "volume": 143767.0}, {"date": "2024-01-03", "close": 0.82, "volume": 277221.0}, {"date": "2024-01-04", "close": 0.835, "volume": 68430.0}, {"date": "2024-01-05", "close": 0.845, "volume": 284332.0}, {"date": "2024-01-08", "close": 0.87, "volume": 203272.0}, {"date": "2024-01-09", "close": 0.9, "volume": 48736.0}, {"date": "2024-01-10", "close": 0.9, "volume": 11609.0}, {"date": "2024-01-11", "close": 0.875, "volume": 36630.0}, {"date": "2024-01-12", "close": 0.88, "volume": 34100.0}, {"date": "2024-01-15", "close": 0.87, "volume": 7203.0}, {"date": "2024-01-16", "close": 0.845, "volume": 23532.0}, {"date": "2024-01-17", "close": 0.89, "volume": 75778.0}, {"date": "2024-01-18", "close": 0.89, "volume": 16154.0}, {"date": "2024-01-19", "close": 0.9, "volume": 70252.0}, {"date": "2024-01-22", "close": 0.895, "volume": 41037.0}, {"date": "2024-01-23", "close": 0.86, "volume": 68549.0}, {"date": "2024-01-24", "close": 0.85, "volume": 57863.0}, {"date": "2024-01-25", "close": 0.85, "volume": 70720.0}, {"date": "2024-01-29", "close": 0.85, "volume": 238019.0}, {"date": "2024-01-30", "close": 0.85, "volume": 68790.0}, {"date": "2024-01-31", "close": 0.87, "volume": 138072.0}, {"date": "2024-02-01", "close": 0.86, "volume": 229568.0}, {"date": "2024-02-02", "close": 0.885, "volume": 67354.0}, {"date": "2024-02-05", "close": 0.885, "volume": 47894.0}, {"date": "2024-02-06", "close": 0.88, "volume": 6334.0}, {"date": "2024-02-07", "close": 0.88, "volume": 8150.0}, {"date": "2024-02-08", "close": 0.895, "volume": 72937.0}, {"date": "2024-02-09", "close": 0.93, "volume": 382932.0}, {"date": "2024-02-12", "close": 1.01, "volume": 658553.0}, {"date": "2024-02-13", "close": 1.07, "volume": 274723.0}, {"date": "2024-02-14", "close": 1.03, "volume": 159147.0}, {"date": "2024-02-15", "close": 1.06, "volume": 153050.0}, {"date": "2024-02-16", "close": 1.055, "volume": 124391.0}, {"date": "2024-02-19", "close": 1.1, "volume": 298827.0}, {"date": "2024-02-20", "close": 1.15, "volume": 58567.0}, {"date": "2024-02-21", "close": 1.14, "volume": 53864.0}, {"date": "2024-02-22", "close": 1.11, "volume": 73117.0}, {"date": "2024-02-23", "close": 1.09, "volume": 34773.0}, {"date": "2024-02-26", "close": 1.14, "volume": 183951.0}, {"date": "2024-02-27", "close": 0.76, "volume": 2918011.0}, {"date": "2024-02-28", "close": 0.73, "volume": 470209.0}, {"date": "2024-02-29", "close": 0.82, "volume": 119296.0}, {"date": "2024-03-01", "close": 0.78, "volume": 304869.0}, {"date": "2024-03-04", "close": 0.65, "volume": 1034453.0}, {"date": "2024-03-05", "close": 0.695, "volume": 178942.0}, {"date": "2024-03-06", "close": 0.68, "volume": 195572.0}, {"date": "2024-03-07", "close": 0.68, "volume": 100909.0}, {"date": "2024-03-08", "close": 0.685, "volume": 98676.0}, {"date": "2024-03-11", "close": 0.7, "volume": 60542.0}, {"date": "2024-03-12", "close": 0.68, "volume": 92150.0}, {"date": "2024-03-13", "close": 0.675, "volume": 29605.0}, {"date": "2024-03-14", "close": 0.63, "volume": 131630.0}, {"date": "2024-03-15", "close": 0.655, "volume": 43955.0}, {"date": "2024-03-18", "close": 0.655, "volume": 27563.0}, {"date": "2024-03-19", "close": 0.635, "volume": 49420.0}, {"date": "2024-03-20", "close": 0.64, "volume": 157171.0}, {"date": "2024-03-21", "close": 0.675, "volume": 67654.0}, {"date": "2024-03-22", "close": 0.645, "volume": 112960.0}, {"date": "2024-03-25", "close": 0.62, "volume": 62738.0}, {"date": "2024-03-26", "close": 0.6, "volume": 92203.0}, {"date": "2024-03-27", "close": 0.585, "volume": 69357.0}, {"date": "2024-03-28", "close": 0.6, "volume": 83230.0}, {"date": "2024-04-02", "close": 0.6, "volume": 20227.0}, {"date": "2024-04-03", "close": 0.59, "volume": 29881.0}, {"date": "2024-04-04", "close": 0.61, "volume": 56102.0}, {"date": "2024-04-05", "close": 0.595, "volume": 10663.0}, {"date": "2024-04-08", "close": 0.6, "volume": 11424.0}, {"date": "2024-04-09", "close": 0.605, "volume": 1192.0}, {"date": "2024-04-10", "close": 0.62, "volume": 134773.0}, {"date": "2024-04-11", "close": 0.61, "volume": 2901.0}, {"date": "2024-04-12", "close": 0.62, "volume": 7550.0}, {"date": "2024-04-15", "close": 0.65, "volume": 111602.0}, {"date": "2024-04-16", "close": 0.625, "volume": 39026.0}, {"date": "2024-04-18", "close": 0.69, "volume": 291291.0}, {"date": "2024-04-19", "close": 0.69, "volume": 81113.0}, {"date": "2024-04-22", "close": 0.69, "volume": 28427.0}, {"date": "2024-04-23", "close": 0.685, "volume": 13058.0}, {"date": "2024-04-24", "close": 0.7, "volume": 9957.0}, {"date": "2024-04-26", "close": 0.7, "volume": 9542.0}, {"date": "2024-04-29", "close": 0.66, "volume": 43586.0}, {"date": "2024-04-30", "close": 0.64, "volume": 57902.0}, {"date": "2024-05-01", "close": 0.69, "volume": 12906.0}, {"date": "2024-05-02", "close": 0.7, "volume": 88312.0}, {"date": "2024-05-03", "close": 0.7, "volume": 26472.0}, {"date": "2024-05-06", "close": 0.7, "volume": 61005.0}, {"date": "2024-05-07", "close": 0.675, "volume": 58698.0}, {"date": "2024-05-08", "close": 0.69, "volume": 1368.0}, {"date": "2024-05-09", "close": 0.675, "volume": 12537.0}, {"date": "2024-05-10", "close": 0.655, "volume": 20131.0}, {"date": "2024-05-13", "close": 0.65, "volume": 55248.0}, {"date": "2024-05-14", "close": 0.69, "volume": 16069.0}, {"date": "2024-05-15", "close": 0.65, "volume": 11265.0}, {"date": "2024-05-16", "close": 0.65, "volume": 14976.0}, {"date": "2024-05-17", "close": 0.63, "volume": 34239.0}, {"date": "2024-05-20", "close": 0.635, "volume": 28335.0}, {"date": "2024-05-21", "close": 0.63, "volume": 14726.0}, {"date": "2024-05-22", "close": 0.63, "volume": 24207.0}, {"date": "2024-05-23", "close": 0.63, "volume": 16794.0}, {"date": "2024-05-24", "close": 0.63, "volume": 20000.0}, {"date": "2024-05-27", "close": 0.635, "volume": 4074.0}, {"date": "2024-05-28", "close": 0.64, "volume": 6500.0}, {"date": "2024-05-29", "close": 0.625, "volume": 62400.0}, {"date": "2024-05-30", "close": 0.6, "volume": 105718.0}, {"date": "2024-05-31", "close": 0.615, "volume": 100533.0}, {"date": "2024-06-03", "close": 0.63, "volume": 28850.0}, {"date": "2024-06-04", "close": 0.6, "volume": 77256.0}, {"date": "2024-06-05", "close": 0.605, "volume": 11354.0}, {"date": "2024-06-06", "close": 0.6, "volume": 87651.0}, {"date": "2024-06-07", "close": 0.57, "volume": 97033.0}, {"date": "2024-06-11", "close": 0.55, "volume": 116089.0}, {"date": "2024-06-12", "close": 0.575, "volume": 29293.0}, {"date": "2024-06-13", "close": 0.565, "volume": 21188.0}, {"date": "2024-06-14", "close": 0.6, "volume": 528707.0}, {"date": "2024-06-19", "close": 0.6, "volume": 42920.0}, {"date": "2024-06-20", "close": 0.605, "volume": 2276.0}, {"date": "2024-06-21", "close": 0.635, "volume": 14565.0}, {"date": "2024-06-24", "close": 0.635, "volume": 2000.0}, {"date": "2024-06-25", "close": 0.625, "volume": 46004.0}, {"date": "2024-06-26", "close": 0.62, "volume": 2000.0}, {"date": "2024-06-27", "close": 0.6, "volume": 65000.0}, {"date": "2024-06-28", "close": 0.585, "volume": 76923.0}, {"date": "2024-07-01", "close": 0.6, "volume": 6725.0}, {"date": "2024-07-02", "close": 0.6, "volume": 14142.0}, {"date": "2024-07-03", "close": 0.605, "volume": 1000.0}, {"date": "2024-07-04", "close": 0.61, "volume": 18558.0}, {"date": "2024-07-05", "close": 0.61, "volume": 172762.0}, {"date": "2024-07-08", "close": 0.605, "volume": 12652.0}, {"date": "2024-07-09", "close": 0.56, "volume": 71324.0}, {"date": "2024-07-10", "close": 0.575, "volume": 21511.0}, {"date": "2024-07-11", "close": 0.61, "volume": 4000.0}, {"date": "2024-07-12", "close": 0.6, "volume": 52144.0}, {"date": "2024-07-15", "close": 0.57, "volume": 20061.0}, {"date": "2024-07-16", "close": 0.6, "volume": 250.0}, {"date": "2024-07-17", "close": 0.6, "volume": 26864.0}, {"date": "2024-07-19", "close": 0.575, "volume": 2917.0}, {"date": "2024-07-22", "close": 0.575, "volume": 28.0}, {"date": "2024-07-23", "close": 0.57, "volume": 26136.0}, {"date": "2024-07-24", "close": 0.575, "volume": 365999.0}, {"date": "2024-07-25", "close": 0.55, "volume": 42564.0}, {"date": "2024-07-26", "close": 0.55, "volume": 47850.0}, {"date": "2024-07-29", "close": 0.55, "volume": 32688.0}, {"date": "2024-07-30", "close": 0.545, "volume": 26235.0}, {"date": "2024-07-31", "close": 0.545, "volume": 18469.0}, {"date": "2024-08-01", "close": 0.545, "volume": 9811.0}, {"date": "2024-08-02", "close": 0.58, "volume": 26858.0}, {"date": "2024-08-05", "close": 0.54, "volume": 7981.0}, {"date": "2024-08-06", "close": 0.54, "volume": 3068.0}, {"date": "2024-08-07", "close": 0.56, "volume": 838.0}, {"date": "2024-08-08", "close": 0.55, "volume": 29556.0}, {"date": "2024-08-09", "close": 0.56, "volume": 96185.0}, {"date": "2024-08-12", "close": 0.595, "volume": 24628.0}, {"date": "2024-08-13", "close": 0.6, "volume": 2500.0}, {"date": "2024-08-14", "close": 0.61, "volume": 28289.0}, {"date": "2024-08-15", "close": 0.635, "volume": 35794.0}, {"date": "2024-08-16", "close": 0.63, "volume": 57225.0}, {"date": "2024-08-19", "close": 0.63, "volume": 13187.0}, {"date": "2024-08-20", "close": 0.63, "volume": 9749.0}, {"date": "2024-08-21", "close": 0.63, "volume": 1685.0}, {"date": "2024-08-22", "close": 0.625, "volume": 18849.0}, {"date": "2024-08-23", "close": 0.625, "volume": 2742.0}, {"date": "2024-08-26", "close": 0.605, "volume": 3704.0}, {"date": "2024-08-27", "close": 0.65, "volume": 109853.0}, {"date": "2024-08-28", "close": 0.72, "volume": 198627.0}, {"date": "2024-08-29", "close": 0.71, "volume": 52524.0}, {"date": "2024-08-30", "close": 0.69, "volume": 31564.0}, {"date": "2024-09-02", "close": 0.69, "volume": 31686.0}, {"date": "2024-09-03", "close": 0.68, "volume": 77509.0}, {"date": "2024-09-04", "close": 0.7, "volume": 43962.0}, {"date": "2024-09-05", "close": 0.685, "volume": 97235.0}, {"date": "2024-09-06", "close": 0.69, "volume": 112528.0}, {"date": "2024-09-09", "close": 0.7, "volume": 5895.0}, {"date": "2024-09-10", "close": 0.77, "volume": 125235.0}, {"date": "2024-09-11", "close": 0.78, "volume": 190018.0}, {"date": "2024-09-12", "close": 0.77, "volume": 127122.0}, {"date": "2024-09-13", "close": 0.79, "volume": 1012.0}, {"date": "2024-09-16", "close": 0.775, "volume": 89471.0}, {"date": "2024-09-17", "close": 0.75, "volume": 39032.0}, {"date": "2024-09-18", "close": 0.775, "volume": 6343.0}, {"date": "2024-09-19", "close": 0.83, "volume": 65325.0}, {"date": "2024-09-20", "close": 0.815, "volume": 223708.0}, {"date": "2024-09-23", "close": 0.85, "volume": 844579.0}, {"date": "2024-09-24", "close": 0.85, "volume": 146677.0}, {"date": "2024-09-25", "close": 0.85, "volume": 13588.0}, {"date": "2024-09-26", "close": 0.825, "volume": 26143.0}, {"date": "2024-09-27", "close": 0.805, "volume": 18002.0}, {"date": "2024-09-30", "close": 0.83, "volume": 2600.0}, {"date": "2024-10-01", "close": 0.845, "volume": 90349.0}, {"date": "2024-10-02", "close": 0.82, "volume": 6839.0}, {"date": "2024-10-03", "close": 0.81, "volume": 3830.0}, {"date": "2024-10-04", "close": 0.82, "volume": 15150.0}, {"date": "2024-10-07", "close": 0.82, "volume": 23721.0}, {"date": "2024-10-08", "close": 0.845, "volume": 58178.0}, {"date": "2024-10-09", "close": 0.86, "volume": 9148.0}, {"date": "2024-10-10", "close": 0.94, "volume": 225560.0}, {"date": "2024-10-11", "close": 0.88, "volume": 437909.0}, {"date": "2024-10-14", "close": 0.87, "volume": 50621.0}, {"date": "2024-10-15", "close": 0.87, "volume": 37865.0}, {"date": "2024-10-16", "close": 0.84, "volume": 84743.0}, {"date": "2024-10-17", "close": 0.855, "volume": 28422.0}, {"date": "2024-10-18", "close": 0.82, "volume": 129888.0}, {"date": "2024-10-21", "close": 0.9, "volume": 215702.0}, {"date": "2024-10-22", "close": 0.96, "volume": 207847.0}, {"date": "2024-10-23", "close": 0.935, "volume": 31594.0}, {"date": "2024-10-24", "close": 0.9475, "volume": 10018.0}, {"date": "2024-10-25", "close": 0.945, "volume": 70078.0}, {"date": "2024-10-28", "close": 0.95, "volume": 1835.0}, {"date": "2024-10-29", "close": 0.9, "volume": 156380.0}, {"date": "2024-10-30", "close": 0.9, "volume": 1607.0}, {"date": "2024-10-31", "close": 0.86, "volume": 10386.0}, {"date": "2024-11-01", "close": 0.89, "volume": 6691.0}, {"date": "2024-11-04", "close": 0.9, "volume": 7390.0}, {"date": "2024-11-05", "close": 0.89, "volume": 6098.0}, {"date": "2024-11-06", "close": 0.91, "volume": 15398.0}, {"date": "2024-11-07", "close": 0.895, "volume": 11194.0}, {"date": "2024-11-08", "close": 0.89, "volume": 10566.0}, {"date": "2024-11-11", "close": 0.9, "volume": 3528.0}, {"date": "2024-11-12", "close": 0.895, "volume": 23645.0}, {"date": "2024-11-13", "close": 0.875, "volume": 1323.0}, {"date": "2024-11-14", "close": 0.875, "volume": 14386.0}, {"date": "2024-11-15", "close": 0.88, "volume": 24309.0}, {"date": "2024-11-18", "close": 0.88, "volume": 835.0}, {"date": "2024-11-19", "close": 0.875, "volume": 12645.0}, {"date": "2024-11-20", "close": 0.895, "volume": 25114.0}, {"date": "2024-11-21", "close": 0.935, "volume": 108082.0}, {"date": "2024-11-22", "close": 0.94, "volume": 113039.0}, {"date": "2024-11-25", "close": 0.98, "volume": 55325.0}, {"date": "2024-11-26", "close": 0.93, "volume": 50103.0}, {"date": "2024-11-27", "close": 0.92, "volume": 72539.0}, {"date": "2024-11-28", "close": 0.93, "volume": 36439.0}, {"date": "2024-11-29", "close": 0.9, "volume": 14261.0}, {"date": "2024-12-02", "close": 0.9, "volume": 5673.0}, {"date": "2024-12-03", "close": 0.9, "volume": 40875.0}, {"date": "2024-12-05", "close": 1.035, "volume": 3142644.0}, {"date": "2024-12-06", "close": 1.03, "volume": 140986.0}, {"date": "2024-12-09", "close": 1.005, "volume": 145847.0}, {"date": "2024-12-10", "close": 1.0, "volume": 220858.0}, {"date": "2024-12-11", "close": 1.13, "volume": 1102180.0}, {"date": "2024-12-12", "close": 1.15, "volume": 556247.0}, {"date": "2024-12-13", "close": 1.16, "volume": 327884.0}, {"date": "2024-12-16", "close": 1.15, "volume": 97946.0}, {"date": "2024-12-17", "close": 1.135, "volume": 83751.0}, {"date": "2024-12-18", "close": 1.14, "volume": 93819.0}, {"date": "2024-12-19", "close": 1.1, "volume": 349930.0}, {"date": "2024-12-20", "close": 1.12, "volume": 294528.0}, {"date": "2024-12-23", "close": 1.13, "volume": 138903.0}, {"date": "2024-12-24", "close": 1.14, "volume": 21571.0}, {"date": "2024-12-27", "close": 1.13, "volume": 63854.0}, {"date": "2024-12-30", "close": 1.14, "volume": 99760.0}, {"date": "2024-12-31", "close": 1.11, "volume": 5402.0}, {"date": "2025-01-02", "close": 1.13, "volume": 47300.0}, {"date": "2025-01-03", "close": 1.125, "volume": 6795.0}, {"date": "2025-01-06", "close": 1.12, "volume": 86629.0}, {"date": "2025-01-07", "close": 1.12, "volume": 44956.0}, {"date": "2025-01-08", "close": 1.095, "volume": 133115.0}, {"date": "2025-01-09", "close": 1.08, "volume": 16653.0}, {"date": "2025-01-10", "close": 1.065, "volume": 62476.0}, {"date": "2025-01-13", "close": 1.03, "volume": 251675.0}, {"date": "2025-01-14", "close": 1.035, "volume": 63649.0}, {"date": "2025-01-15", "close": 1.03, "volume": 77857.0}, {"date": "2025-01-16", "close": 1.055, "volume": 127521.0}, {"date": "2025-01-17", "close": 1.055, "volume": 50537.0}, {"date": "2025-01-20", "close": 1.06, "volume": 75089.0}, {"date": "2025-01-21", "close": 1.06, "volume": 74399.0}, {"date": "2025-01-22", "close": 1.05, "volume": 84191.0}, {"date": "2025-01-23", "close": 1.06, "volume": 94215.0}, {"date": "2025-01-24", "close": 1.05, "volume": 19815.0}, {"date": "2025-01-28", "close": 1.065, "volume": 87886.0}, {"date": "2025-01-29", "close": 1.075, "volume": 44007.0}, {"date": "2025-01-30", "close": 1.18, "volume": 232144.0}, {"date": "2025-01-31", "close": 1.23, "volume": 639943.0}, {"date": "2025-02-03", "close": 1.25, "volume": 252643.0}, {"date": "2025-02-04", "close": 1.24, "volume": 94710.0}, {"date": "2025-02-05", "close": 1.225, "volume": 71906.0}, {"date": "2025-02-06", "close": 1.24, "volume": 32074.0}, {"date": "2025-02-07", "close": 1.25, "volume": 171067.0}, {"date": "2025-02-10", "close": 1.25, "volume": 188981.0}, {"date": "2025-02-11", "close": 1.24, "volume": 21017.0}, {"date": "2025-02-12", "close": 1.21, "volume": 38960.0}, {"date": "2025-02-13", "close": 1.225, "volume": 21042.0}, {"date": "2025-02-14", "close": 1.25, "volume": 44584.0}, {"date": "2025-02-17", "close": 1.27, "volume": 97637.0}, {"date": "2025-02-18", "close": 1.265, "volume": 157849.0}, {"date": "2025-02-19", "close": 1.265, "volume": 17279.0}, {"date": "2025-02-20", "close": 1.25, "volume": 96800.0}, {"date": "2025-02-21", "close": 1.2675, "volume": 49041.0}, {"date": "2025-02-24", "close": 1.27, "volume": 169992.0}, {"date": "2025-02-25", "close": 1.26, "volume": 87715.0}, {"date": "2025-02-26", "close": 1.24, "volume": 213819.0}, {"date": "2025-02-27", "close": 1.21, "volume": 104559.0}, {"date": "2025-02-28", "close": 1.15, "volume": 156687.0}, {"date": "2025-03-03", "close": 1.21, "volume": 95674.0}, {"date": "2025-03-04", "close": 1.145, "volume": 28382.0}, {"date": "2025-03-05", "close": 1.09, "volume": 206025.0}, {"date": "2025-03-06", "close": 1.12, "volume": 53266.0}, {"date": "2025-03-07", "close": 1.11, "volume": 90540.0}, {"date": "2025-03-10", "close": 1.1, "volume": 121720.0}, {"date": "2025-03-11", "close": 1.07, "volume": 129012.0}, {"date": "2025-03-12", "close": 1.11, "volume": 115457.0}, {"date": "2025-03-13", "close": 1.12, "volume": 3172.0}, {"date": "2025-03-14", "close": 1.08, "volume": 221632.0}, {"date": "2025-03-17", "close": 1.085, "volume": 25049.0}, {"date": "2025-03-18", "close": 1.13, "volume": 62725.0}, {"date": "2025-03-19", "close": 1.095, "volume": 6711.0}, {"date": "2025-03-20", "close": 1.12, "volume": 92599.0}, {"date": "2025-03-21", "close": 1.11, "volume": 94978.0}, {"date": "2025-03-24", "close": 1.09, "volume": 17152.0}, {"date": "2025-03-25", "close": 1.085, "volume": 44080.0}, {"date": "2025-03-26", "close": 1.1, "volume": 233021.0}, {"date": "2025-03-27", "close": 1.085, "volume": 61745.0}, {"date": "2025-03-28", "close": 1.105, "volume": 100832.0}, {"date": "2025-03-31", "close": 1.07, "volume": 75815.0}, {"date": "2025-04-01", "close": 1.055, "volume": 50133.0}, {"date": "2025-04-02", "close": 1.06, "volume": 56427.0}, {"date": "2025-04-03", "close": 1.035, "volume": 109425.0}, {"date": "2025-04-04", "close": 0.985, "volume": 108977.0}, {"date": "2025-04-07", "close": 0.95, "volume": 268349.0}, {"date": "2025-04-08", "close": 0.98, "volume": 261773.0}, {"date": "2025-04-09", "close": 0.97, "volume": 42078.0}, {"date": "2025-04-10", "close": 1.0, "volume": 111589.0}, {"date": "2025-04-11", "close": 1.01, "volume": 31477.0}, {"date": "2025-04-14", "close": 1.005, "volume": 81841.0}, {"date": "2025-04-15", "close": 0.975, "volume": 31995.0}, {"date": "2025-04-16", "close": 0.995, "volume": 26463.0}, {"date": "2025-04-17", "close": 0.96, "volume": 20474.0}, {"date": "2025-04-22", "close": 0.9725, "volume": 31715.0}, {"date": "2025-04-23", "close": 0.975, "volume": 244253.0}, {"date": "2025-04-24", "close": 0.97, "volume": 198892.0}, {"date": "2025-04-28", "close": 0.97, "volume": 10150.0}, {"date": "2025-04-30", "close": 1.05, "volume": 49855.0}, {"date": "2025-05-01", "close": 1.04, "volume": 27231.0}, {"date": "2025-05-02", "close": 1.04, "volume": 503.0}, {"date": "2025-05-05", "close": 1.0, "volume": 9261.0}, {"date": "2025-05-06", "close": 1.045, "volume": 40306.0}, {"date": "2025-05-07", "close": 1.015, "volume": 39413.0}, {"date": "2025-05-08", "close": 1.015, "volume": 11104.0}, {"date": "2025-05-09", "close": 1.005, "volume": 5508.0}, {"date": "2025-05-12", "close": 1.005, "volume": 31091.0}, {"date": "2025-05-13", "close": 1.09, "volume": 184019.0}, {"date": "2025-05-14", "close": 1.145, "volume": 133864.0}, {"date": "2025-05-15", "close": 1.1, "volume": 40374.0}, {"date": "2025-05-16", "close": 1.07, "volume": 29324.0}, {"date": "2025-05-19", "close": 1.075, "volume": 630.0}, {"date": "2025-05-20", "close": 1.065, "volume": 3334.0}, {"date": "2025-05-21", "close": 1.055, "volume": 11966.0}, {"date": "2025-05-22", "close": 1.015, "volume": 16514.0}, {"date": "2025-05-23", "close": 1.005, "volume": 84612.0}, {"date": "2025-05-26", "close": 1.005, "volume": 19799.0}, {"date": "2025-05-27", "close": 0.98, "volume": 208937.0}, {"date": "2025-05-28", "close": 0.925, "volume": 166626.0}, {"date": "2025-05-29", "close": 0.92, "volume": 36833.0}, {"date": "2025-05-30", "close": 0.97, "volume": 133378.0}, {"date": "2025-06-02", "close": 0.94, "volume": 79082.0}, {"date": "2025-06-03", "close": 0.91, "volume": 125845.0}, {"date": "2025-06-04", "close": 0.885, "volume": 5442.0}, {"date": "2025-06-05", "close": 0.885, "volume": 14801.0}, {"date": "2025-06-06", "close": 0.88, "volume": 66228.0}, {"date": "2025-06-10", "close": 0.9, "volume": 1649322.0}, {"date": "2025-06-11", "close": 0.915, "volume": 1672000.0}, {"date": "2025-06-12", "close": 0.925, "volume": 39128.0}, {"date": "2025-06-13", "close": 0.95, "volume": 388189.0}, {"date": "2025-06-16", "close": 0.98, "volume": 140253.0}, {"date": "2025-06-17", "close": 1.0, "volume": 92444.0}, {"date": "2025-06-18", "close": 1.0, "volume": 61759.0}, {"date": "2025-06-19", "close": 0.91, "volume": 319932.0}, {"date": "2025-06-20", "close": 0.87, "volume": 161144.0}, {"date": "2025-06-23", "close": 0.9, "volume": 109833.0}, {"date": "2025-06-24", "close": 0.86, "volume": 140152.0}, {"date": "2025-06-25", "close": 0.93, "volume": 180637.0}, {"date": "2025-06-26", "close": 0.92, "volume": 11808.0}, {"date": "2025-06-27", "close": 0.92, "volume": 219041.0}, {"date": "2025-06-30", "close": 0.95, "volume": 113960.0}, {"date": "2025-07-01", "close": 0.965, "volume": 10517.0}, {"date": "2025-07-02", "close": 0.965, "volume": 7777.0}, {"date": "2025-07-03", "close": 0.95, "volume": 355847.0}, {"date": "2025-07-04", "close": 0.955, "volume": 27.0}, {"date": "2025-07-07", "close": 0.955, "volume": 45726.0}, {"date": "2025-07-08", "close": 0.965, "volume": 36255.0}, {"date": "2025-07-09", "close": 0.99, "volume": 11474.0}, {"date": "2025-07-10", "close": 0.95, "volume": 54389.0}, {"date": "2025-07-11", "close": 0.945, "volume": 80103.0}, {"date": "2025-07-14", "close": 0.94, "volume": 198101.0}, {"date": "2025-07-15", "close": 0.96, "volume": 56071.0}, {"date": "2025-07-16", "close": 0.95, "volume": 45627.0}, {"date": "2025-07-17", "close": 0.95, "volume": 85955.0}, {"date": "2025-07-18", "close": 0.94, "volume": 24841.0}, {"date": "2025-07-21", "close": 0.93, "volume": 25277.0}, {"date": "2025-07-22", "close": 0.91, "volume": 153827.0}, {"date": "2025-07-23", "close": 0.9, "volume": 49110.0}, {"date": "2025-07-24", "close": 0.9, "volume": 3308.0}, {"date": "2025-07-25", "close": 0.9, "volume": 97905.0}, {"date": "2025-07-28", "close": 0.935, "volume": 89290.0}, {"date": "2025-07-29", "close": 0.96, "volume": 13568.0}, {"date": "2025-07-30", "close": 0.95, "volume": 95045.0}, {"date": "2025-07-31", "close": 0.93, "volume": 10053.0}, {"date": "2025-08-01", "close": 0.92, "volume": 40960.0}, {"date": "2025-08-04", "close": 0.95, "volume": 14184.0}, {"date": "2025-08-05", "close": 0.935, "volume": 31758.0}, {"date": "2025-08-06", "close": 0.93, "volume": 3914.0}, {"date": "2025-08-07", "close": 0.94, "volume": 17715.0}, {"date": "2025-08-08", "close": 0.92, "volume": 5193.0}, {"date": "2025-08-11", "close": 0.93, "volume": 9629.0}, {"date": "2025-08-12", "close": 0.94, "volume": 3610.0}, {"date": "2025-08-13", "close": 0.95, "volume": 8949.0}, {"date": "2025-08-14", "close": 0.93, "volume": 9736.0}, {"date": "2025-08-15", "close": 0.93, "volume": 2750.0}, {"date": "2025-08-18", "close": 0.93, "volume": 9631.0}, {"date": "2025-08-19", "close": 0.925, "volume": 35989.0}, {"date": "2025-08-20", "close": 0.92, "volume": 13760.0}, {"date": "2025-08-21", "close": 0.925, "volume": 8468.0}, {"date": "2025-08-22", "close": 0.92, "volume": 62128.0}, {"date": "2025-08-25", "close": 0.91, "volume": 73976.0}, {"date": "2025-08-26", "close": 1.06, "volume": 258507.0}, {"date": "2025-08-27", "close": 1.04, "volume": 76416.0}, {"date": "2025-08-28", "close": 1.02, "volume": 167797.0}, {"date": "2025-08-29", "close": 1.04, "volume": 84226.0}, {"date": "2025-09-01", "close": 1.0, "volume": 77626.0}, {"date": "2025-09-02", "close": 1.0, "volume": 45555.0}, {"date": "2025-09-03", "close": 0.98, "volume": 48899.0}, {"date": "2025-09-04", "close": 0.95, "volume": 110678.0}, {"date": "2025-09-05", "close": 0.97, "volume": 21502.0}, {"date": "2025-09-08", "close": 0.935, "volume": 72187.0}, {"date": "2025-09-09", "close": 0.935, "volume": 44656.0}, {"date": "2025-09-10", "close": 0.92, "volume": 18684.0}, {"date": "2025-09-11", "close": 0.9, "volume": 25146.0}, {"date": "2025-09-12", "close": 0.91, "volume": 46510.0}, {"date": "2025-09-15", "close": 0.96, "volume": 29645.0}, {"date": "2025-09-16", "close": 0.99, "volume": 40974.0}, {"date": "2025-09-17", "close": 1.05, "volume": 2146588.0}, {"date": "2025-09-18", "close": 1.06, "volume": 733798.0}, {"date": "2025-09-19", "close": 1.1, "volume": 396400.0}, {"date": "2025-09-22", "close": 1.1, "volume": 87709.0}, {"date": "2025-09-23", "close": 1.105, "volume": 32269.0}, {"date": "2025-09-24", "close": 1.1, "volume": 10616.0}, {"date": "2025-09-25", "close": 1.08, "volume": 30173.0}, {"date": "2025-09-26", "close": 1.08, "volume": 49639.0}, {"date": "2025-09-29", "close": 1.09, "volume": 33608.0}, {"date": "2025-09-30", "close": 1.175, "volume": 393557.0}, {"date": "2025-10-01", "close": 1.3, "volume": 807087.0}, {"date": "2025-10-02", "close": 1.3, "volume": 308786.0}, {"date": "2025-10-03", "close": 1.35, "volume": 50550.0}, {"date": "2025-10-06", "close": 1.4, "volume": 263673.0}, {"date": "2025-10-07", "close": 1.68, "volume": 598191.0}, {"date": "2025-10-08", "close": 1.79, "volume": 949388.0}, {"date": "2025-10-09", "close": 1.74, "volume": 526729.0}, {"date": "2025-10-10", "close": 1.82, "volume": 657692.0}, {"date": "2025-10-13", "close": 1.78, "volume": 249264.0}, {"date": "2025-10-14", "close": 1.775, "volume": 185063.0}, {"date": "2025-10-15", "close": 1.76, "volume": 558966.0}, {"date": "2025-10-16", "close": 1.785, "volume": 1307943.0}, {"date": "2025-10-17", "close": 1.75, "volume": 201074.0}, {"date": "2025-10-20", "close": 1.75, "volume": 156164.0}, {"date": "2025-10-21", "close": 1.65, "volume": 451553.0}, {"date": "2025-10-22", "close": 1.625, "volume": 71726.0}, {"date": "2025-10-23", "close": 1.675, "volume": 211725.0}, {"date": "2025-10-24", "close": 1.69, "volume": 541039.0}, {"date": "2025-10-27", "close": 1.68, "volume": 213463.0}, {"date": "2025-10-28", "close": 1.8, "volume": 910149.0}, {"date": "2025-10-29", "close": 1.78, "volume": 1013505.0}, {"date": "2025-10-30", "close": 1.8, "volume": 58142.0}, {"date": "2025-10-31", "close": 2.0, "volume": 731448.0}, {"date": "2025-11-03", "close": 2.07, "volume": 365771.0}, {"date": "2025-11-04", "close": 2.08, "volume": 159283.0}, {"date": "2025-11-05", "close": 1.91, "volume": 294902.0}, {"date": "2025-11-06", "close": 1.875, "volume": 125266.0}, {"date": "2025-11-07", "close": 1.93, "volume": 71743.0}, {"date": "2025-11-10", "close": 1.93, "volume": 171256.0}, {"date": "2025-11-11", "close": 1.95, "volume": 223125.0}, {"date": "2025-11-12", "close": 1.855, "volume": 145524.0}, {"date": "2025-11-13", "close": 1.86, "volume": 53828.0}, {"date": "2025-11-14", "close": 1.83, "volume": 835756.0}, {"date": "2025-11-17", "close": 1.805, "volume": 42886.0}, {"date": "2025-11-18", "close": 1.72, "volume": 153445.0}, {"date": "2025-11-19", "close": 1.76, "volume": 319068.0}, {"date": "2025-11-20", "close": 1.79, "volume": 446215.0}, {"date": "2025-11-21", "close": 1.75, "volume": 84313.0}, {"date": "2025-11-24", "close": 1.755, "volume": 11793.0}, {"date": "2025-11-25", "close": 1.8, "volume": 155269.0}, {"date": "2025-11-26", "close": 1.785, "volume": 132886.0}, {"date": "2025-11-27", "close": 1.78, "volume": 37544.0}, {"date": "2025-11-28", "close": 1.785, "volume": 98604.0}, {"date": "2025-12-01", "close": 1.73, "volume": 64918.0}, {"date": "2025-12-02", "close": 1.68, "volume": 116673.0}, {"date": "2025-12-03", "close": 1.64, "volume": 314359.0}, {"date": "2025-12-04", "close": 1.6, "volume": 11346.0}, {"date": "2025-12-05", "close": 1.6125, "volume": 57827.0}, {"date": "2025-12-08", "close": 1.64, "volume": 8313.0}, {"date": "2025-12-09", "close": 1.63, "volume": 31282.0}, {"date": "2025-12-10", "close": 1.65, "volume": 118789.0}, {"date": "2025-12-11", "close": 1.65, "volume": 48068.0}, {"date": "2025-12-15", "close": 1.55, "volume": 86047.0}, {"date": "2025-12-16", "close": 1.565, "volume": 434561.0}, {"date": "2025-12-17", "close": 1.6, "volume": 278549.0}, {"date": "2025-12-18", "close": 1.565, "volume": 84329.0}, {"date": "2025-12-19", "close": 1.61, "volume": 445895.0}, {"date": "2025-12-22", "close": 1.6, "volume": 114677.0}, {"date": "2025-12-23", "close": 1.6, "volume": 291189.0}, {"date": "2025-12-24", "close": 1.69, "volume": 211493.0}, {"date": "2025-12-29", "close": 1.69, "volume": 211364.0}, {"date": "2025-12-30", "close": 1.69, "volume": 132650.0}, {"date": "2025-12-31", "close": 1.7, "volume": 193557.0}, {"date": "2026-01-02", "close": 1.68, "volume": 54437.0}, {"date": "2026-01-05", "close": 1.66, "volume": 101855.0}, {"date": "2026-01-06", "close": 1.68, "volume": 92171.0}, {"date": "2026-01-07", "close": 1.66, "volume": 97934.0}, {"date": "2026-01-08", "close": 1.635, "volume": 117290.0}, {"date": "2026-01-09", "close": 1.65, "volume": 246433.0}, {"date": "2026-01-12", "close": 1.635, "volume": 23394.0}, {"date": "2026-01-13", "close": 1.645, "volume": 141223.0}, {"date": "2026-01-14", "close": 1.65, "volume": 27576.0}, {"date": "2026-01-15", "close": 1.655, "volume": 84040.0}, {"date": "2026-01-16", "close": 1.66, "volume": 26776.0}, {"date": "2026-01-19", "close": 1.635, "volume": 116416.0}, {"date": "2026-01-20", "close": 1.62, "volume": 101436.0}, {"date": "2026-01-21", "close": 1.605, "volume": 67397.0}, {"date": "2026-01-22", "close": 1.605, "volume": 36988.0}, {"date": "2026-01-23", "close": 1.65, "volume": 137662.0}, {"date": "2026-01-27", "close": 1.6, "volume": 35493.0}, {"date": "2026-01-28", "close": 1.605, "volume": 31270.0}, {"date": "2026-01-29", "close": 1.59, "volume": 288411.0}, {"date": "2026-01-30", "close": 1.61, "volume": 217975.0}, {"date": "2026-02-02", "close": 1.6, "volume": 84061.0}, {"date": "2026-02-03", "close": 1.64, "volume": 147275.0}, {"date": "2026-02-04", "close": 1.61, "volume": 91477.0}, {"date": "2026-02-05", "close": 1.605, "volume": 17491.0}, {"date": "2026-02-06", "close": 1.62, "volume": 844234.0}, {"date": "2026-02-09", "close": 1.71, "volume": 401889.0}, {"date": "2026-02-10", "close": 1.85, "volume": 810840.0}, {"date": "2026-02-11", "close": 1.905, "volume": 456349.0}, {"date": "2026-02-12", "close": 1.855, "volume": 100136.0}, {"date": "2026-02-13", "close": 1.8, "volume": 65476.0}, {"date": "2026-02-16", "close": 1.765, "volume": 238675.0}, {"date": "2026-02-17", "close": 1.79, "volume": 153150.0}, {"date": "2026-02-18", "close": 1.8, "volume": 122391.0}, {"date": "2026-02-19", "close": 1.79, "volume": 62194.0}, {"date": "2026-02-20", "close": 1.8, "volume": 205896.0}, {"date": "2026-02-23", "close": 1.785, "volume": 112710.0}, {"date": "2026-02-24", "close": 1.67, "volume": 143561.0}, {"date": "2026-02-25", "close": 1.705, "volume": 76819.0}, {"date": "2026-02-26", "close": 1.8, "volume": 170754.0}, {"date": "2026-02-27", "close": 1.72, "volume": 64639.0}, {"date": "2026-03-02", "close": 1.65, "volume": 206628.0}, {"date": "2026-03-03", "close": 1.64, "volume": 191311.0}, {"date": "2026-03-04", "close": 1.6, "volume": 156022.0}, {"date": "2026-03-05", "close": 1.69, "volume": 560565.0}, {"date": "2026-03-06", "close": 1.61, "volume": 46859.0}, {"date": "2026-03-09", "close": 1.555, "volume": 377829.0}, {"date": "2026-03-10", "close": 1.56, "volume": 118266.0}, {"date": "2026-03-11", "close": 1.525, "volume": 275199.0}, {"date": "2026-03-12", "close": 1.56, "volume": 51951.0}, {"date": "2026-03-13", "close": 1.585, "volume": 47891.0}, {"date": "2026-03-16", "close": 1.51, "volume": 77032.0}, {"date": "2026-03-17", "close": 1.45, "volume": 154578.0}, {"date": "2026-03-18", "close": 1.475, "volume": 42078.0}, {"date": "2026-03-19", "close": 1.47, "volume": 155447.0}, {"date": "2026-03-20", "close": 1.455, "volume": 533602.0}, {"date": "2026-03-23", "close": 1.345, "volume": 73019.0}, {"date": "2026-03-24", "close": 1.365, "volume": 88641.0}, {"date": "2026-03-25", "close": 1.43, "volume": 36939.0}, {"date": "2026-03-26", "close": 1.48, "volume": 20208.0}, {"date": "2026-03-27", "close": 1.475, "volume": 330401.0}, {"date": "2026-03-30", "close": 1.485, "volume": 28720.0}, {"date": "2026-03-31", "close": 1.445, "volume": 198232.0}, {"date": "2026-04-01", "close": 1.49, "volume": 232967.0}, {"date": "2026-04-02", "close": 1.5, "volume": 11216.0}, {"date": "2026-04-07", "close": 1.47, "volume": 258136.0}, {"date": "2026-04-08", "close": 1.54, "volume": 316009.0}, {"date": "2026-04-09", "close": 1.51, "volume": 12516.0}, {"date": "2026-04-10", "close": 1.49, "volume": 10007.0}, {"date": "2026-04-13", "close": 1.5, "volume": 48892.0}, {"date": "2026-04-14", "close": 1.53, "volume": 17858.0}, {"date": "2026-04-15", "close": 1.6, "volume": 10673.0}, {"date": "2026-04-16", "close": 1.65, "volume": 24274.0}, {"date": "2026-04-17", "close": 1.625, "volume": 34466.0}, {"date": "2026-04-20", "close": 1.7, "volume": 87192.0}, {"date": "2026-04-21", "close": 1.64, "volume": 69672.0}, {"date": "2026-04-22", "close": 1.605, "volume": 13451.0}, {"date": "2026-04-23", "close": 1.605, "volume": 262600.0}, {"date": "2026-04-24", "close": 1.6, "volume": 2399.0}, {"date": "2026-04-27", "close": 1.595, "volume": 13393.0}, {"date": "2026-04-28", "close": 1.53, "volume": 7203.0}, {"date": "2026-04-29", "close": 1.52, "volume": 36774.0}, {"date": "2026-04-30", "close": 1.51, "volume": 46592.0}, {"date": "2026-05-01", "close": 1.52, "volume": 68534.0}, {"date": "2026-05-04", "close": 1.495, "volume": 6614.0}, {"date": "2026-05-05", "close": 1.52, "volume": 4133.0}, {"date": "2026-05-06", "close": 1.45, "volume": 206495.0}, {"date": "2026-05-07", "close": 1.38, "volume": 47273.0}, {"date": "2026-05-08", "close": 1.45, "volume": 115850.0}, {"date": "2026-05-11", "close": 1.39, "volume": 12745.0}, {"date": "2026-05-12", "close": 1.415, "volume": 19565.0}, {"date": "2026-05-13", "close": 1.425, "volume": 17914.0}, {"date": "2026-05-14", "close": 1.35, "volume": 24030.0}, {"date": "2026-05-15", "close": 1.41, "volume": 103829.0}, {"date": "2026-05-18", "close": 1.425, "volume": 105995.0}, {"date": "2026-05-19", "close": 1.4, "volume": 32141.0}, {"date": "2026-05-20", "close": 1.36, "volume": 8090.0}, {"date": "2026-05-21", "close": 1.41, "volume": 18294.0}, {"date": "2026-05-22", "close": 1.355, "volume": 22212.0}, {"date": "2026-05-25", "close": 1.41, "volume": 35899.0}, {"date": "2026-05-26", "close": 1.31, "volume": 192.0}, {"date": "2026-05-27", "close": 1.38, "volume": 12071.0}, {"date": "2026-05-28", "close": 1.31, "volume": 807719.0}, {"date": "2026-05-29", "close": 1.33, "volume": 14335.0}, {"date": "2026-06-01", "close": 1.3, "volume": 8946.0}, {"date": "2026-06-02", "close": 1.29, "volume": 124784.0}, {"date": "2026-06-03", "close": 1.195, "volume": 93198.0}, {"date": "2026-06-04", "close": 1.19, "volume": 189060.0}, {"date": "2026-06-05", "close": 1.19, "volume": 2838290.0}, {"date": "2026-06-09", "close": 1.29, "volume": 55448.0}, {"date": "2026-06-10", "close": 1.235, "volume": 18797.0}, {"date": "2026-06-11", "close": 1.255, "volume": 48336.0}, {"date": "2026-06-12", "close": 1.215, "volume": 75300.0}, {"date": "2026-06-15", "close": 1.3, "volume": 31858.0}, {"date": "2026-06-16", "close": 1.23, "volume": 58287.0}, {"date": "2026-06-17", "close": 1.195, "volume": 96413.0}, {"date": "2026-06-18", "close": 1.17, "volume": 1970491.0}, {"date": "2026-06-19", "close": 1.195, "volume": 608467.0}, {"date": "2026-06-22", "close": 1.25, "volume": 79639.0}, {"date": "2026-06-23", "close": 1.25, "volume": 3249.0}, {"date": "2026-06-24", "close": 1.185, "volume": 15690.0}, {"date": "2026-06-25", "close": 1.165, "volume": 542240.0}, {"date": "2026-06-26", "close": 1.16, "volume": 23116.0}, {"date": "2026-06-29", "close": 1.23, "volume": 10250.0}, {"date": "2026-06-30", "close": 1.24, "volume": 116830.0}, {"date": "2026-07-01", "close": 1.2, "volume": 27812.0}, {"date": "2026-07-02", "close": 1.22, "volume": 8654.0}, {"date": "2026-07-03", "close": 1.19, "volume": 24553.0}, {"date": "2026-07-06", "close": 1.22, "volume": 31754.0}, {"date": "2026-07-07", "close": 1.19, "volume": 827223.0}, {"date": "2026-07-08", "close": 1.165, "volume": 320068.0}, {"date": "2026-07-09", "close": 1.165, "volume": 31558.0}, {"date": "2026-07-10", "close": 1.145, "volume": 73079.0}, {"date": "2026-07-13", "close": 1.12, "volume": 76734.0}, {"date": "2026-07-14", "close": 1.09, "volume": 47420.0}, {"date": "2026-07-15", "close": 1.08, "volume": 435260.0}, {"date": "2026-07-16", "close": 1.1, "volume": 44396.0}, {"date": "2026-07-17", "close": 1.11, "volume": 327124.0}, {"date": "2026-07-20", "close": 1.125, "volume": 33144.0}, {"date": "2026-07-21", "close": 1.13, "volume": 219949.0}, {"date": "2026-07-22", "close": 1.115, "volume": 57345.0}, {"date": "2026-07-23", "close": 1.075, "volume": 191076.0}, {"date": "2026-07-24", "close": 1.055, "volume": 52992.0}, {"date": "2026-07-27", "close": 1.07, "volume": 107757.0}, {"date": "2026-07-28", "close": 1.03, "volume": 95630.0}, {"date": "2026-07-29", "close": 0.985, "volume": 389097.0}, {"date": "2026-07-30", "close": 1.045, "volume": 158129.0}, {"date": "2026-07-31", "close": 0.98, "volume": 215634.0}, {"date": "2026-08-03", "close": 1.0, "volume": 49560.0}, {"date": "2026-08-04", "close": 1.11, "volume": 448733.0}, {"date": "2026-08-05", "close": 1.175, "volume": 166102.0}, {"date": "2026-08-06", "close": 1.17, "volume": 111987.0}, {"date": "2026-08-07", "close": 1.15, "volume": 126234.0}], "refreshing": true}