{"ticker": "ASL", "overview": {"name": "Andean Silver 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": "ASL", "has_prices": true, "as_of": "2026-09-07", "last": 2.43, "prev_close": 2.42, "change": 0.010000000000000231, "change_pct": 0.004132231404958773, "session_volume": 938352.0, "vwap_5": 2.429256427979903, "vwap_20": 2.462278890505377, "vwap_60": 2.254084944566753, "vwap_250": 2.08275416166373, "high_52w": 2.9, "low_52w": 1.505, "avg_volume_20": 1300590.35, "sessions": 400, "market_cap": {"value": 440501567.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161242", "src": "ASX", "ticker": "ASL", "cik": "", "company": "Andean Silver Limited", "company_raw": "Andean Silver 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 just moved their ASL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161242", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 881}, {"id": "ASX-03156003", "src": "ASX", "ticker": "ASL", "cik": "", "company": "Andean Silver Limited", "company_raw": "Andean Silver 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 ASL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156003", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15281}, {"id": "ASX-03137559", "src": "ASX", "ticker": "ASL", "cik": "", "company": "Andean Silver Limited", "company_raw": "Andean Silver 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 ASL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137559", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "ASXSH-03133500", "src": "ASX", "ticker": "ASL", "cik": "", "company": "Andean Silver Limited", "company_raw": "Andean Silver Limited", "who": "Stephen Parsons", "who_key": "Stephen Parsons", "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": "Exit: Stephen Parsons drops below 5% of ASL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133500", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Southam", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 500000.0, "indirect_account": null, "pct": null, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157183-6A1353279", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "The Bank of Nova Scotia and each of its controlled entities including those", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.89, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151944-6A1350829", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Stephen Parsons", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133500-6A1342950", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/asl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/asl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/asl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/asl", "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": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/asl", "needs_ocr": 0}], "directors": [{"name": "David Southam", "first_seen": "2026-11-02", "last_seen": "2026-11-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157183-6A1353279"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155564-6A1352602"}, {"date": "2026-10-25", "form": "Company Administration", "title": "Andean Board and Management Changes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152906-6A1351268"}, {"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/2924-03151944-6A1350829"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Andean Establishes Sponsored Level 1 ADR Program", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151533-6A1350607"}], "performance": {"ticker": "ASL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-30", "close": 0.255, "volume": 4972444.0}, {"date": "2021-10-01", "close": 0.255, "volume": 672449.0}, {"date": "2021-10-04", "close": 0.23, "volume": 841157.0}, {"date": "2021-10-05", "close": 0.23, "volume": 181177.0}, {"date": "2021-10-06", "close": 0.23, "volume": 221036.0}, {"date": "2021-10-07", "close": 0.225, "volume": 92821.0}, {"date": "2021-10-08", "close": 0.23, "volume": 183627.0}, {"date": "2021-10-11", "close": 0.23, "volume": 115005.0}, {"date": "2021-10-12", "close": 0.225, "volume": 115000.0}, {"date": "2021-10-14", "close": 0.23, "volume": 35000.0}, {"date": "2021-10-15", "close": 0.225, "volume": 118554.0}, {"date": "2021-10-18", "close": 0.23, "volume": 42350.0}, {"date": "2021-10-19", "close": 0.225, "volume": 99000.0}, {"date": "2021-10-20", "close": 0.23, "volume": 213219.0}, {"date": "2021-10-21", "close": 0.23, "volume": 7289.0}, {"date": "2021-10-22", "close": 0.22, "volume": 255928.0}, {"date": "2021-10-25", "close": 0.225, "volume": 130910.0}, {"date": "2021-10-26", "close": 0.225, "volume": 50869.0}, {"date": "2021-10-27", "close": 0.22, "volume": 91043.0}, {"date": "2021-10-28", "close": 0.22, "volume": 53964.0}, {"date": "2021-10-29", "close": 0.215, "volume": 406689.0}, {"date": "2021-11-01", "close": 0.22, "volume": 6694.0}, {"date": "2021-11-02", "close": 0.215, "volume": 67000.0}, {"date": "2021-11-03", "close": 0.21, "volume": 15000.0}, {"date": "2021-11-04", "close": 0.205, "volume": 335207.0}, {"date": "2021-11-05", "close": 0.21, "volume": 125582.0}, {"date": "2021-11-08", "close": 0.22, "volume": 180401.0}, {"date": "2021-11-09", "close": 0.225, "volume": 70998.0}, {"date": "2021-11-10", "close": 0.22, "volume": 190685.0}, {"date": "2021-11-11", "close": 0.21, "volume": 28000.0}, {"date": "2021-11-12", "close": 0.21, "volume": 82766.0}, {"date": "2021-11-15", "close": 0.22, "volume": 266311.0}, {"date": "2021-11-16", "close": 0.21, "volume": 288312.0}, {"date": "2021-11-17", "close": 0.21, "volume": 40000.0}, {"date": "2021-11-18", "close": 0.205, "volume": 40000.0}, {"date": "2021-11-22", "close": 0.22, "volume": 1588004.0}, {"date": "2021-11-23", "close": 0.21, "volume": 169998.0}, {"date": "2021-11-25", "close": 0.215, "volume": 169382.0}, {"date": "2021-11-26", "close": 0.205, "volume": 66604.0}, {"date": "2021-11-29", "close": 0.21, "volume": 18396.0}, {"date": "2021-11-30", "close": 0.205, "volume": 47071.0}, {"date": "2021-12-01", "close": 0.2, "volume": 389607.0}, {"date": "2021-12-02", "close": 0.205, "volume": 243438.0}, {"date": "2021-12-07", "close": 0.2, "volume": 30000.0}, {"date": "2021-12-08", "close": 0.205, "volume": 25000.0}, {"date": "2021-12-10", "close": 0.2, "volume": 60000.0}, {"date": "2021-12-13", "close": 0.2, "volume": 10000.0}, {"date": "2021-12-15", "close": 0.2, "volume": 320769.0}, {"date": "2021-12-16", "close": 0.18, "volume": 277410.0}, {"date": "2021-12-17", "close": 0.185, "volume": 25000.0}, {"date": "2021-12-20", "close": 0.195, "volume": 2650.0}, {"date": "2021-12-21", "close": 0.195, "volume": 229.0}, {"date": "2021-12-23", "close": 0.19, "volume": 131471.0}, {"date": "2022-01-04", "close": 0.185, "volume": 34146.0}, {"date": "2022-01-05", "close": 0.2, "volume": 156128.0}, {"date": "2022-01-06", "close": 0.195, "volume": 7895.0}, {"date": "2022-01-10", "close": 0.195, "volume": 487.0}, {"date": "2022-01-12", "close": 0.2, "volume": 378328.0}, {"date": "2022-01-14", "close": 0.2, "volume": 451.0}, {"date": "2022-01-17", "close": 0.2, "volume": 35811.0}, {"date": "2022-01-21", "close": 0.195, "volume": 75000.0}, {"date": "2022-01-24", "close": 0.2, "volume": 88189.0}, {"date": "2022-01-25", "close": 0.18, "volume": 672057.0}, {"date": "2022-01-27", "close": 0.2, "volume": 79068.0}, {"date": "2022-01-28", "close": 0.18, "volume": 50000.0}, {"date": "2022-01-31", "close": 0.18, "volume": 2000.0}, {"date": "2022-02-01", "close": 0.185, "volume": 17333.0}, {"date": "2022-02-02", "close": 0.185, "volume": 104800.0}, {"date": "2022-02-03", "close": 0.185, "volume": 200000.0}, {"date": "2022-02-07", "close": 0.19, "volume": 4662.0}, {"date": "2022-02-09", "close": 0.195, "volume": 11484.0}, {"date": "2022-02-11", "close": 0.18, "volume": 53602.0}, {"date": "2022-02-14", "close": 0.19, "volume": 22970.0}, {"date": "2022-02-15", "close": 0.19, "volume": 43700.0}, {"date": "2022-02-16", "close": 0.2, "volume": 2500.0}, {"date": "2022-02-17", "close": 0.2, "volume": 100000.0}, {"date": "2022-02-18", "close": 0.2, "volume": 331752.0}, {"date": "2022-02-21", "close": 0.205, "volume": 188398.0}, {"date": "2022-02-22", "close": 0.18, "volume": 92865.0}, {"date": "2022-02-23", "close": 0.185, "volume": 100000.0}, {"date": "2022-02-24", "close": 0.2, "volume": 47256.0}, {"date": "2022-02-25", "close": 0.2, "volume": 2600.0}, {"date": "2022-02-28", "close": 0.2, "volume": 536.0}, {"date": "2022-03-01", "close": 0.18, "volume": 50350.0}, {"date": "2022-03-03", "close": 0.195, "volume": 143461.0}, {"date": "2022-03-07", "close": 0.18, "volume": 16089.0}, {"date": "2022-03-14", "close": 0.19, "volume": 80000.0}, {"date": "2022-03-15", "close": 0.175, "volume": 128559.0}, {"date": "2022-03-17", "close": 0.18, "volume": 111.0}, {"date": "2022-03-21", "close": 0.16, "volume": 15000.0}, {"date": "2022-03-22", "close": 0.165, "volume": 97370.0}, {"date": "2022-03-25", "close": 0.175, "volume": 30070.0}, {"date": "2022-03-28", "close": 0.185, "volume": 25995.0}, {"date": "2022-03-29", "close": 0.19, "volume": 856594.0}, {"date": "2022-03-30", "close": 0.185, "volume": 92909.0}, {"date": "2022-03-31", "close": 0.19, "volume": 122695.0}, {"date": "2022-04-01", "close": 0.18, "volume": 86746.0}, {"date": "2022-04-04", "close": 0.185, "volume": 57737.0}, {"date": "2022-04-05", "close": 0.215, "volume": 264014.0}, {"date": "2022-04-06", "close": 0.2, "volume": 78314.0}, {"date": "2022-04-07", "close": 0.215, "volume": 150245.0}, {"date": "2022-04-08", "close": 0.215, "volume": 232.0}, {"date": "2022-04-11", "close": 0.215, "volume": 10000.0}, {"date": "2022-04-14", "close": 0.19, "volume": 157286.0}, {"date": "2022-04-20", "close": 0.2, "volume": 500.0}, {"date": "2022-04-21", "close": 0.19, "volume": 134461.0}, {"date": "2022-04-22", "close": 0.185, "volume": 5000.0}, {"date": "2022-04-26", "close": 0.18, "volume": 220546.0}, {"date": "2022-04-27", "close": 0.18, "volume": 13813.0}, {"date": "2022-04-28", "close": 0.185, "volume": 4615.0}, {"date": "2022-04-29", "close": 0.175, "volume": 39543.0}, {"date": "2022-05-02", "close": 0.18, "volume": 28763.0}, {"date": "2022-05-03", "close": 0.17, "volume": 52492.0}, {"date": "2022-05-05", "close": 0.165, "volume": 132996.0}, {"date": "2022-05-06", "close": 0.15, "volume": 141379.0}, {"date": "2022-05-09", "close": 0.14, "volume": 70881.0}, {"date": "2022-05-10", "close": 0.145, "volume": 14791.0}, {"date": "2022-05-11", "close": 0.145, "volume": 34841.0}, {"date": "2022-05-20", "close": 0.145, "volume": 2464.0}, {"date": "2022-05-23", "close": 0.145, "volume": 156250.0}, {"date": "2022-05-24", "close": 0.145, "volume": 200000.0}, {"date": "2022-05-25", "close": 0.14, "volume": 40000.0}, {"date": "2022-05-26", "close": 0.145, "volume": 100000.0}, {"date": "2022-05-30", "close": 0.15, "volume": 18643.0}, {"date": "2022-05-31", "close": 0.14, "volume": 200000.0}, {"date": "2022-06-01", "close": 0.14, "volume": 150872.0}, {"date": "2022-06-02", "close": 0.14, "volume": 371157.0}, {"date": "2022-06-03", "close": 0.135, "volume": 525949.0}, {"date": "2022-06-07", "close": 0.13, "volume": 52085.0}, {"date": "2022-06-09", "close": 0.13, "volume": 14549.0}, {"date": "2022-06-10", "close": 0.13, "volume": 91634.0}, {"date": "2022-06-14", "close": 0.12, "volume": 300000.0}, {"date": "2022-06-15", "close": 0.12, "volume": 260000.0}, {"date": "2022-06-16", "close": 0.12, "volume": 137507.0}, {"date": "2022-06-20", "close": 0.12, "volume": 143500.0}, {"date": "2022-06-21", "close": 0.125, "volume": 40000.0}, {"date": "2022-06-22", "close": 0.125, "volume": 89460.0}, {"date": "2022-06-23", "close": 0.125, "volume": 79340.0}, {"date": "2022-06-24", "close": 0.12, "volume": 40000.0}, {"date": "2022-06-28", "close": 0.12, "volume": 152970.0}, {"date": "2022-06-30", "close": 0.12, "volume": 117768.0}, {"date": "2022-07-05", "close": 0.13, "volume": 39.0}, {"date": "2022-07-08", "close": 0.12, "volume": 46760.0}, {"date": "2022-07-11", "close": 0.13, "volume": 27.0}, {"date": "2022-07-12", "close": 0.13, "volume": 12.0}, {"date": "2022-07-13", "close": 0.125, "volume": 20921.0}, {"date": "2022-07-14", "close": 0.125, "volume": 10300.0}, {"date": "2022-07-19", "close": 0.125, "volume": 2100.0}, {"date": "2022-07-22", "close": 0.125, "volume": 100000.0}, {"date": "2022-07-25", "close": 0.12, "volume": 55000.0}, {"date": "2022-07-26", "close": 0.12, "volume": 150000.0}, {"date": "2022-08-01", "close": 0.115, "volume": 8208.0}, {"date": "2022-08-02", "close": 0.115, "volume": 50000.0}, {"date": "2022-08-03", "close": 0.115, "volume": 20987.0}, {"date": "2022-08-08", "close": 0.11, "volume": 20000.0}, {"date": "2022-08-09", "close": 0.11, "volume": 4013.0}, {"date": "2022-08-10", "close": 0.115, "volume": 10000.0}, {"date": "2022-08-15", "close": 0.115, "volume": 40000.0}, {"date": "2022-08-16", "close": 0.115, "volume": 2000.0}, {"date": "2022-08-17", "close": 0.115, "volume": 128.0}, {"date": "2022-08-19", "close": 0.115, "volume": 11996.0}, {"date": "2022-08-23", "close": 0.1275, "volume": 180641.0}, {"date": "2022-08-26", "close": 0.13, "volume": 31334.0}, {"date": "2022-09-06", "close": 0.125, "volume": 795.0}, {"date": "2022-09-08", "close": 0.165, "volume": 92785.0}, {"date": "2022-09-09", "close": 0.165, "volume": 37040.0}, {"date": "2022-09-12", "close": 0.175, "volume": 197750.0}, {"date": "2022-09-13", "close": 0.18, "volume": 5194.0}, {"date": "2022-09-14", "close": 0.18, "volume": 123610.0}, {"date": "2022-09-15", "close": 0.18, "volume": 84655.0}, {"date": "2022-09-16", "close": 0.18, "volume": 3333.0}, {"date": "2022-09-19", "close": 0.18, "volume": 20056.0}, {"date": "2022-09-20", "close": 0.175, "volume": 50000.0}, {"date": "2022-09-21", "close": 0.18, "volume": 26000.0}, {"date": "2022-09-23", "close": 0.18, "volume": 19751.0}, {"date": "2022-09-26", "close": 0.17, "volume": 118166.0}, {"date": "2022-09-28", "close": 0.17, "volume": 588.0}, {"date": "2022-09-30", "close": 0.165, "volume": 50000.0}, {"date": "2022-10-03", "close": 0.16, "volume": 118920.0}, {"date": "2022-10-07", "close": 0.17, "volume": 58500.0}, {"date": "2022-10-10", "close": 0.175, "volume": 43518.0}, {"date": "2022-10-14", "close": 0.175, "volume": 106327.0}, {"date": "2022-10-17", "close": 0.175, "volume": 20000.0}, {"date": "2022-10-18", "close": 0.175, "volume": 400.0}, {"date": "2022-10-19", "close": 0.175, "volume": 6442.0}, {"date": "2022-10-20", "close": 0.18, "volume": 25000.0}, {"date": "2022-10-21", "close": 0.17, "volume": 271.0}, {"date": "2022-10-24", "close": 0.19, "volume": 134927.0}, {"date": "2022-10-25", "close": 0.175, "volume": 25000.0}, {"date": "2022-10-26", "close": 0.175, "volume": 99802.0}, {"date": "2022-10-31", "close": 0.18, "volume": 366430.0}, {"date": "2022-11-01", "close": 0.195, "volume": 36120.0}, {"date": "2022-11-02", "close": 0.18, "volume": 81768.0}, {"date": "2022-11-08", "close": 0.185, "volume": 17944.0}, {"date": "2022-11-09", "close": 0.18, "volume": 138000.0}, {"date": "2022-11-11", "close": 0.18, "volume": 157141.0}, {"date": "2022-11-14", "close": 0.18, "volume": 107777.0}, {"date": "2022-11-15", "close": 0.195, "volume": 110082.0}, {"date": "2022-11-17", "close": 0.17, "volume": 117690.0}, {"date": "2022-11-23", "close": 0.22, "volume": 5685365.0}, {"date": "2022-11-24", "close": 0.225, "volume": 657130.0}, {"date": "2022-11-25", "close": 0.215, "volume": 275941.0}, {"date": "2022-11-28", "close": 0.23, "volume": 79086.0}, {"date": "2022-11-29", "close": 0.205, "volume": 225826.0}, {"date": "2022-11-30", "close": 0.22, "volume": 387806.0}, {"date": "2022-12-01", "close": 0.26, "volume": 703075.0}, {"date": "2022-12-02", "close": 0.25, "volume": 152904.0}, {"date": "2022-12-05", "close": 0.28, "volume": 229662.0}, {"date": "2022-12-07", "close": 0.28, "volume": 89533.0}, {"date": "2022-12-08", "close": 0.3, "volume": 154535.0}, {"date": "2022-12-09", "close": 0.3, "volume": 137219.0}, {"date": "2022-12-12", "close": 0.28, "volume": 195909.0}, {"date": "2022-12-13", "close": 0.295, "volume": 22136.0}, {"date": "2022-12-15", "close": 0.27, "volume": 263643.0}, {"date": "2022-12-16", "close": 0.27, "volume": 72352.0}, {"date": "2022-12-19", "close": 0.27, "volume": 13414.0}, {"date": "2022-12-20", "close": 0.255, "volume": 38099.0}, {"date": "2022-12-21", "close": 0.265, "volume": 29408.0}, {"date": "2022-12-22", "close": 0.26, "volume": 94268.0}, {"date": "2022-12-23", "close": 0.26, "volume": 2336.0}, {"date": "2022-12-28", "close": 0.255, "volume": 43957.0}, {"date": "2022-12-29", "close": 0.285, "volume": 33997.0}, {"date": "2022-12-30", "close": 0.28, "volume": 7071.0}, {"date": "2023-01-05", "close": 0.27, "volume": 14073.0}, {"date": "2023-01-09", "close": 0.27, "volume": 497.0}, {"date": "2023-01-10", "close": 0.27, "volume": 9329.0}, {"date": "2023-01-11", "close": 0.28, "volume": 55729.0}, {"date": "2023-01-12", "close": 0.29, "volume": 52557.0}, {"date": "2023-01-13", "close": 0.285, "volume": 1696.0}, {"date": "2023-01-16", "close": 0.285, "volume": 55154.0}, {"date": "2023-01-18", "close": 0.275, "volume": 59382.0}, {"date": "2023-01-19", "close": 0.285, "volume": 21931.0}, {"date": "2023-01-23", "close": 0.285, "volume": 3533.0}, {"date": "2023-01-24", "close": 0.295, "volume": 17913.0}, {"date": "2023-01-25", "close": 0.295, "volume": 23827.0}, {"date": "2023-01-27", "close": 0.285, "volume": 79935.0}, {"date": "2023-01-30", "close": 0.285, "volume": 118719.0}, {"date": "2023-01-31", "close": 0.28, "volume": 63500.0}, {"date": "2023-02-01", "close": 0.28, "volume": 137529.0}, {"date": "2023-02-02", "close": 0.295, "volume": 5344.0}, {"date": "2023-02-03", "close": 0.32, "volume": 195710.0}, {"date": "2023-02-06", "close": 0.3075, "volume": 35580.0}, {"date": "2023-02-07", "close": 0.295, "volume": 62147.0}, {"date": "2023-02-08", "close": 0.305, "volume": 70577.0}, {"date": "2023-02-09", "close": 0.295, "volume": 36692.0}, {"date": "2023-02-10", "close": 0.3, "volume": 27237.0}, {"date": "2023-02-13", "close": 0.275, "volume": 37652.0}, {"date": "2023-02-14", "close": 0.295, "volume": 150000.0}, {"date": "2023-02-15", "close": 0.29, "volume": 9856.0}, {"date": "2023-02-16", "close": 0.29, "volume": 4772.0}, {"date": "2023-02-17", "close": 0.29, "volume": 84000.0}, {"date": "2023-02-20", "close": 0.295, "volume": 83420.0}, {"date": "2023-02-22", "close": 0.3, "volume": 111993.0}, {"date": "2023-02-23", "close": 0.3, "volume": 13006.0}, {"date": "2023-02-24", "close": 0.305, "volume": 50000.0}, {"date": "2023-02-27", "close": 0.305, "volume": 483.0}, {"date": "2023-02-28", "close": 0.3, "volume": 3350.0}, {"date": "2023-03-06", "close": 0.295, "volume": 15985.0}, {"date": "2023-03-08", "close": 0.25, "volume": 28000.0}, {"date": "2023-03-09", "close": 0.265, "volume": 58164.0}, {"date": "2023-03-10", "close": 0.245, "volume": 170114.0}, {"date": "2023-03-13", "close": 0.24, "volume": 67515.0}, {"date": "2023-03-14", "close": 0.22, "volume": 88576.0}, {"date": "2023-03-15", "close": 0.22, "volume": 483.0}, {"date": "2023-03-16", "close": 0.23, "volume": 90215.0}, {"date": "2023-03-21", "close": 0.26, "volume": 98863.0}, {"date": "2023-03-22", "close": 0.245, "volume": 113988.0}, {"date": "2023-03-23", "close": 0.255, "volume": 36000.0}, {"date": "2023-03-24", "close": 0.275, "volume": 18477.0}, {"date": "2023-04-03", "close": 0.26, "volume": 35000.0}, {"date": "2023-04-04", "close": 0.275, "volume": 11895.0}, {"date": "2023-04-05", "close": 0.29, "volume": 38105.0}, {"date": "2023-04-06", "close": 0.29, "volume": 10090.0}, {"date": "2023-04-17", "close": 0.29, "volume": 56071.0}, {"date": "2023-04-18", "close": 0.29, "volume": 20000.0}, {"date": "2023-04-21", "close": 0.29, "volume": 39469.0}, {"date": "2023-04-24", "close": 0.275, "volume": 22153.0}, {"date": "2023-04-27", "close": 0.27, "volume": 20000.0}, {"date": "2023-04-28", "close": 0.34, "volume": 296928.0}, {"date": "2023-05-01", "close": 0.325, "volume": 139503.0}, {"date": "2023-05-02", "close": 0.31, "volume": 128088.0}, {"date": "2023-05-03", "close": 0.305, "volume": 2913.0}, {"date": "2023-05-04", "close": 0.31, "volume": 63235.0}, {"date": "2023-05-05", "close": 0.305, "volume": 155009.0}, {"date": "2023-05-08", "close": 0.31, "volume": 1.0}, {"date": "2023-05-10", "close": 0.31, "volume": 2.0}, {"date": "2023-05-15", "close": 0.31, "volume": 200.0}, {"date": "2023-05-16", "close": 0.305, "volume": 3424.0}, {"date": "2023-05-17", "close": 0.27, "volume": 2073.0}, {"date": "2023-05-19", "close": 0.295, "volume": 12540.0}, {"date": "2023-05-22", "close": 0.3, "volume": 7.0}, {"date": "2023-05-23", "close": 0.27, "volume": 86131.0}, {"date": "2023-05-24", "close": 0.275, "volume": 140856.0}, {"date": "2023-05-25", "close": 0.28, "volume": 49704.0}, {"date": "2023-05-26", "close": 0.28, "volume": 53500.0}, {"date": "2023-05-29", "close": 0.275, "volume": 4833.0}, {"date": "2023-05-30", "close": 0.28, "volume": 68448.0}, {"date": "2023-05-31", "close": 0.28, "volume": 37500.0}, {"date": "2023-06-01", "close": 0.265, "volume": 83496.0}, {"date": "2023-06-02", "close": 0.27, "volume": 4575.0}, {"date": "2023-06-05", "close": 0.28, "volume": 21142.0}, {"date": "2023-06-06", "close": 0.265, "volume": 22012.0}, {"date": "2023-06-07", "close": 0.28, "volume": 63401.0}, {"date": "2023-06-08", "close": 0.28, "volume": 50000.0}, {"date": "2023-06-13", "close": 0.27, "volume": 58000.0}, {"date": "2023-06-14", "close": 0.27, "volume": 24637.0}, {"date": "2023-06-15", "close": 0.27, "volume": 50000.0}, {"date": "2023-06-20", "close": 0.285, "volume": 24000.0}, {"date": "2023-06-21", "close": 0.325, "volume": 53846.0}, {"date": "2023-06-22", "close": 0.325, "volume": 46845.0}, {"date": "2023-06-23", "close": 0.34, "volume": 41517.0}, {"date": "2023-06-26", "close": 0.3, "volume": 81229.0}, {"date": "2023-06-28", "close": 0.3, "volume": 12170.0}, {"date": "2023-06-30", "close": 0.3, "volume": 9750.0}, {"date": "2023-07-03", "close": 0.3, "volume": 4337.0}, {"date": "2023-07-04", "close": 0.3, "volume": 4043.0}, {"date": "2023-07-06", "close": 0.3, "volume": 87.0}, {"date": "2023-07-07", "close": 0.3, "volume": 27059.0}, {"date": "2023-07-10", "close": 0.28, "volume": 98833.0}, {"date": "2023-07-11", "close": 0.28, "volume": 128049.0}, {"date": "2023-07-13", "close": 0.29, "volume": 26490.0}, {"date": "2023-07-14", "close": 0.3, "volume": 5.0}, {"date": "2023-07-19", "close": 0.3, "volume": 68997.0}, {"date": "2023-07-25", "close": 0.3, "volume": 410.0}, {"date": "2023-07-26", "close": 0.28, "volume": 2633.0}, {"date": "2023-07-27", "close": 0.28, "volume": 10000.0}, {"date": "2023-07-28", "close": 0.28, "volume": 15.0}, {"date": "2023-07-31", "close": 0.28, "volume": 4000.0}, {"date": "2023-08-01", "close": 0.28, "volume": 2647.0}, {"date": "2023-08-02", "close": 0.26, "volume": 7000.0}, {"date": "2023-08-04", "close": 0.275, "volume": 20000.0}, {"date": "2023-08-07", "close": 0.295, "volume": 109040.0}, {"date": "2023-08-08", "close": 0.295, "volume": 191077.0}, {"date": "2023-08-09", "close": 0.3, "volume": 43143.0}, {"date": "2023-08-10", "close": 0.3, "volume": 36857.0}, {"date": "2023-08-11", "close": 0.3, "volume": 20000.0}, {"date": "2023-08-14", "close": 0.29, "volume": 1730.0}, {"date": "2023-08-15", "close": 0.29, "volume": 24150.0}, {"date": "2023-08-16", "close": 0.29, "volume": 850.0}, {"date": "2023-08-17", "close": 0.265, "volume": 92500.0}, {"date": "2023-08-18", "close": 0.265, "volume": 139798.0}, {"date": "2023-08-21", "close": 0.255, "volume": 12500.0}, {"date": "2023-08-22", "close": 0.25, "volume": 20825.0}, {"date": "2023-08-25", "close": 0.255, "volume": 67000.0}, {"date": "2023-08-28", "close": 0.26, "volume": 97933.0}, {"date": "2023-08-29", "close": 0.26, "volume": 15346.0}, {"date": "2023-08-30", "close": 0.25, "volume": 181813.0}, {"date": "2023-08-31", "close": 0.26, "volume": 78.0}, {"date": "2023-09-01", "close": 0.25, "volume": 48665.0}, {"date": "2023-09-05", "close": 0.25, "volume": 26485.0}, {"date": "2023-09-06", "close": 0.25, "volume": 2.0}, {"date": "2023-09-19", "close": 0.24, "volume": 1.0}, {"date": "2023-09-21", "close": 0.255, "volume": 52308.0}, {"date": "2023-09-22", "close": 0.25, "volume": 35599.0}, {"date": "2023-09-25", "close": 0.265, "volume": 292719.0}, {"date": "2023-09-27", "close": 0.265, "volume": 228815.0}, {"date": "2023-09-29", "close": 0.27, "volume": 31063.0}, {"date": "2023-10-02", "close": 0.265, "volume": 18175.0}, {"date": "2023-10-04", "close": 0.265, "volume": 30000.0}, {"date": "2023-10-09", "close": 0.265, "volume": 8000.0}, {"date": "2023-10-12", "close": 0.24, "volume": 62749.0}, {"date": "2023-10-13", "close": 0.24, "volume": 50000.0}, {"date": "2023-10-16", "close": 0.24, "volume": 97381.0}, {"date": "2023-10-17", "close": 0.23, "volume": 20000.0}, {"date": "2023-10-18", "close": 0.215, "volume": 52292.0}, {"date": "2023-10-23", "close": 0.235, "volume": 8000.0}, {"date": "2023-10-24", "close": 0.21, "volume": 140000.0}, {"date": "2023-10-25", "close": 0.21, "volume": 3.0}, {"date": "2023-10-26", "close": 0.225, "volume": 40000.0}, {"date": "2023-10-27", "close": 0.23, "volume": 24630.0}, {"date": "2023-10-31", "close": 0.225, "volume": 25000.0}, {"date": "2023-11-06", "close": 0.205, "volume": 205846.0}, {"date": "2023-11-07", "close": 0.21, "volume": 82124.0}, {"date": "2023-11-09", "close": 0.21, "volume": 64806.0}, {"date": "2023-11-13", "close": 0.225, "volume": 25000.0}, {"date": "2023-11-14", "close": 0.24, "volume": 9183.0}, {"date": "2023-11-20", "close": 0.245, "volume": 60000.0}, {"date": "2023-11-23", "close": 0.23, "volume": 5947.0}, {"date": "2023-11-27", "close": 0.225, "volume": 22414.0}, {"date": "2023-11-28", "close": 0.205, "volume": 80378.0}, {"date": "2023-12-01", "close": 0.26, "volume": 456019.0}, {"date": "2023-12-04", "close": 0.28, "volume": 247619.0}, {"date": "2023-12-05", "close": 0.29, "volume": 58724.0}, {"date": "2023-12-06", "close": 0.27, "volume": 174212.0}, {"date": "2023-12-07", "close": 0.275, "volume": 294417.0}, {"date": "2023-12-08", "close": 0.275, "volume": 343305.0}, {"date": "2023-12-11", "close": 0.25, "volume": 203816.0}, {"date": "2023-12-12", "close": 0.235, "volume": 152023.0}, {"date": "2023-12-13", "close": 0.23, "volume": 53529.0}, {"date": "2023-12-14", "close": 0.225, "volume": 336664.0}, {"date": "2023-12-15", "close": 0.235, "volume": 133636.0}, {"date": "2023-12-18", "close": 0.24, "volume": 88785.0}, {"date": "2023-12-19", "close": 0.245, "volume": 80023.0}, {"date": "2023-12-21", "close": 0.235, "volume": 67560.0}, {"date": "2023-12-22", "close": 0.255, "volume": 50085.0}, {"date": "2023-12-27", "close": 0.245, "volume": 372930.0}, {"date": "2023-12-28", "close": 0.27, "volume": 67610.0}, {"date": "2023-12-29", "close": 0.27, "volume": 13581.0}, {"date": "2024-01-02", "close": 0.26, "volume": 19093.0}, {"date": "2024-01-03", "close": 0.25, "volume": 53100.0}, {"date": "2024-01-04", "close": 0.235, "volume": 220378.0}, {"date": "2024-01-05", "close": 0.24, "volume": 157957.0}, {"date": "2024-01-08", "close": 0.24, "volume": 127156.0}, {"date": "2024-01-09", "close": 0.24, "volume": 85043.0}, {"date": "2024-01-10", "close": 0.24, "volume": 131582.0}, {"date": "2024-01-11", "close": 0.23, "volume": 30046.0}, {"date": "2024-01-12", "close": 0.25, "volume": 134206.0}, {"date": "2024-01-15", "close": 0.23, "volume": 118737.0}, {"date": "2024-01-16", "close": 0.22, "volume": 213703.0}, {"date": "2024-01-17", "close": 0.215, "volume": 248757.0}, {"date": "2024-01-18", "close": 0.22, "volume": 166969.0}, {"date": "2024-01-19", "close": 0.22, "volume": 105319.0}, {"date": "2024-01-22", "close": 0.2, "volume": 273170.0}, {"date": "2024-01-23", "close": 0.21, "volume": 54761.0}, {"date": "2024-01-24", "close": 0.2, "volume": 80933.0}, {"date": "2024-01-29", "close": 0.22, "volume": 199631.0}, {"date": "2024-01-30", "close": 0.22, "volume": 355178.0}, {"date": "2024-02-01", "close": 0.24, "volume": 1235832.0}, {"date": "2024-02-02", "close": 0.24, "volume": 747972.0}, {"date": "2024-02-05", "close": 0.24, "volume": 244049.0}, {"date": "2024-02-06", "close": 0.225, "volume": 1055260.0}, {"date": "2024-02-07", "close": 0.22, "volume": 127474.0}, {"date": "2024-02-08", "close": 0.225, "volume": 621444.0}, {"date": "2024-02-09", "close": 0.24, "volume": 754600.0}, {"date": "2024-02-12", "close": 0.28, "volume": 2024714.0}, {"date": "2024-02-13", "close": 0.265, "volume": 634252.0}, {"date": "2024-02-14", "close": 0.27, "volume": 1166115.0}, {"date": "2024-02-15", "close": 0.255, "volume": 807831.0}, {"date": "2024-02-16", "close": 0.275, "volume": 452149.0}, {"date": "2024-02-19", "close": 0.265, "volume": 337463.0}, {"date": "2024-02-20", "close": 0.265, "volume": 254283.0}, {"date": "2024-02-21", "close": 0.26, "volume": 300247.0}, {"date": "2024-02-22", "close": 0.27, "volume": 472930.0}, {"date": "2024-02-23", "close": 0.28, "volume": 755099.0}, {"date": "2024-02-26", "close": 0.275, "volume": 785828.0}, {"date": "2024-02-27", "close": 0.28, "volume": 809303.0}, {"date": "2024-02-28", "close": 0.295, "volume": 721469.0}, {"date": "2024-02-29", "close": 0.285, "volume": 388153.0}, {"date": "2024-03-01", "close": 0.28, "volume": 151505.0}, {"date": "2024-03-04", "close": 0.29, "volume": 401314.0}, {"date": "2024-03-05", "close": 0.315, "volume": 713123.0}, {"date": "2024-03-06", "close": 0.275, "volume": 686903.0}, {"date": "2024-03-07", "close": 0.31, "volume": 407915.0}, {"date": "2024-03-08", "close": 0.305, "volume": 164257.0}, {"date": "2024-03-11", "close": 0.305, "volume": 122132.0}, {"date": "2024-03-12", "close": 0.295, "volume": 147723.0}, {"date": "2024-03-13", "close": 0.305, "volume": 58755.0}, {"date": "2024-03-14", "close": 0.3, "volume": 69010.0}, {"date": "2024-03-15", "close": 0.295, "volume": 216071.0}, {"date": "2024-03-18", "close": 0.34, "volume": 867961.0}, {"date": "2024-03-19", "close": 0.32, "volume": 858952.0}, {"date": "2024-03-20", "close": 0.35, "volume": 229691.0}, {"date": "2024-03-21", "close": 0.365, "volume": 904641.0}, {"date": "2024-03-22", "close": 0.375, "volume": 263058.0}, {"date": "2024-03-25", "close": 0.395, "volume": 480660.0}, {"date": "2024-03-26", "close": 0.385, "volume": 1149314.0}, {"date": "2024-03-27", "close": 0.385, "volume": 120067.0}, {"date": "2024-03-28", "close": 0.45, "volume": 808000.0}, {"date": "2024-04-02", "close": 0.53, "volume": 1498029.0}, {"date": "2024-04-03", "close": 0.48, "volume": 1521125.0}, {"date": "2024-04-04", "close": 0.52, "volume": 1251040.0}, {"date": "2024-04-05", "close": 0.51, "volume": 675240.0}, {"date": "2024-04-08", "close": 0.51, "volume": 458296.0}, {"date": "2024-04-09", "close": 0.54, "volume": 230558.0}, {"date": "2024-04-10", "close": 0.52, "volume": 308590.0}, {"date": "2024-04-11", "close": 0.51, "volume": 263631.0}, {"date": "2024-04-12", "close": 0.5, "volume": 364111.0}, {"date": "2024-04-15", "close": 0.48, "volume": 66093.0}, {"date": "2024-04-16", "close": 0.445, "volume": 630956.0}, {"date": "2024-04-17", "close": 0.455, "volume": 454031.0}, {"date": "2024-04-18", "close": 0.48, "volume": 203584.0}, {"date": "2024-04-19", "close": 0.495, "volume": 470018.0}, {"date": "2024-04-22", "close": 0.525, "volume": 511942.0}, {"date": "2024-04-23", "close": 0.52, "volume": 101361.0}, {"date": "2024-04-24", "close": 0.51, "volume": 399460.0}, {"date": "2024-04-26", "close": 0.5, "volume": 454327.0}, {"date": "2024-04-29", "close": 0.495, "volume": 406067.0}, {"date": "2024-05-02", "close": 0.565, "volume": 2090042.0}, {"date": "2024-05-03", "close": 0.57, "volume": 1455754.0}, {"date": "2024-05-06", "close": 0.58, "volume": 892228.0}, {"date": "2024-05-07", "close": 0.63, "volume": 741888.0}, {"date": "2024-05-08", "close": 0.665, "volume": 705574.0}, {"date": "2024-05-09", "close": 0.675, "volume": 698583.0}, {"date": "2024-05-10", "close": 0.66, "volume": 519761.0}, {"date": "2024-05-13", "close": 0.62, "volume": 489731.0}, {"date": "2024-05-14", "close": 0.64, "volume": 158153.0}, {"date": "2024-05-15", "close": 0.68, "volume": 506871.0}, {"date": "2024-05-16", "close": 0.75, "volume": 1429198.0}, {"date": "2024-05-17", "close": 0.795, "volume": 1093438.0}, {"date": "2024-05-20", "close": 0.85, "volume": 2215161.0}, {"date": "2024-05-21", "close": 0.77, "volume": 873447.0}, {"date": "2024-05-22", "close": 0.725, "volume": 852592.0}, {"date": "2024-05-23", "close": 0.795, "volume": 608270.0}, {"date": "2024-05-24", "close": 0.785, "volume": 933857.0}, {"date": "2024-05-27", "close": 0.77, "volume": 124756.0}, {"date": "2024-05-28", "close": 0.81, "volume": 601203.0}, {"date": "2024-05-29", "close": 0.78, "volume": 338746.0}, {"date": "2024-05-30", "close": 0.71, "volume": 1518228.0}, {"date": "2024-05-31", "close": 0.705, "volume": 638337.0}, {"date": "2024-06-03", "close": 0.685, "volume": 321226.0}, {"date": "2024-06-04", "close": 0.65, "volume": 823959.0}, {"date": "2024-06-05", "close": 0.64, "volume": 1230663.0}, {"date": "2024-06-06", "close": 0.705, "volume": 749731.0}, {"date": "2024-06-07", "close": 0.74, "volume": 827771.0}, {"date": "2024-06-11", "close": 0.695, "volume": 942457.0}, {"date": "2024-06-12", "close": 0.655, "volume": 816271.0}, {"date": "2024-06-13", "close": 0.665, "volume": 254252.0}, {"date": "2024-06-14", "close": 0.665, "volume": 1151175.0}, {"date": "2024-06-17", "close": 0.665, "volume": 55393.0}, {"date": "2024-06-18", "close": 0.72, "volume": 249122.0}, {"date": "2024-06-19", "close": 0.74, "volume": 504339.0}, {"date": "2024-06-20", "close": 0.81, "volume": 572236.0}, {"date": "2024-06-21", "close": 0.81, "volume": 606692.0}, {"date": "2024-06-24", "close": 0.785, "volume": 518830.0}, {"date": "2024-06-25", "close": 0.875, "volume": 485666.0}, {"date": "2024-06-26", "close": 0.83, "volume": 303328.0}, {"date": "2024-06-27", "close": 0.79, "volume": 365656.0}, {"date": "2024-06-28", "close": 0.79, "volume": 213755.0}, {"date": "2024-07-01", "close": 0.79, "volume": 409988.0}, {"date": "2024-07-02", "close": 0.76, "volume": 453883.0}, {"date": "2024-07-03", "close": 0.815, "volume": 463515.0}, {"date": "2024-07-04", "close": 0.815, "volume": 468454.0}, {"date": "2024-07-05", "close": 0.825, "volume": 273684.0}, {"date": "2024-07-08", "close": 0.86, "volume": 916276.0}, {"date": "2024-07-09", "close": 0.9, "volume": 1620581.0}, {"date": "2024-07-10", "close": 0.985, "volume": 1086450.0}, {"date": "2024-07-11", "close": 0.965, "volume": 586973.0}, {"date": "2024-07-12", "close": 1.03, "volume": 959407.0}, {"date": "2024-07-15", "close": 1.0, "volume": 866624.0}, {"date": "2024-07-16", "close": 1.0, "volume": 547556.0}, {"date": "2024-07-17", "close": 0.99, "volume": 1256230.0}, {"date": "2024-07-18", "close": 0.92, "volume": 1493255.0}, {"date": "2024-07-19", "close": 0.845, "volume": 534110.0}, {"date": "2024-07-22", "close": 0.77, "volume": 990887.0}, {"date": "2024-07-23", "close": 0.76, "volume": 1227855.0}, {"date": "2024-07-24", "close": 0.83, "volume": 470802.0}, {"date": "2024-07-25", "close": 0.75, "volume": 628700.0}, {"date": "2024-07-26", "close": 0.74, "volume": 973177.0}, {"date": "2024-07-29", "close": 0.725, "volume": 308788.0}, {"date": "2024-07-30", "close": 0.7, "volume": 765526.0}, {"date": "2024-07-31", "close": 0.71, "volume": 645401.0}, {"date": "2024-08-01", "close": 0.76, "volume": 471349.0}, {"date": "2024-08-02", "close": 0.75, "volume": 235494.0}, {"date": "2024-08-05", "close": 0.645, "volume": 674302.0}, {"date": "2024-08-06", "close": 0.655, "volume": 399009.0}, {"date": "2024-08-07", "close": 0.625, "volume": 457597.0}, {"date": "2024-08-08", "close": 0.565, "volume": 661617.0}, {"date": "2024-08-09", "close": 0.65, "volume": 854331.0}, {"date": "2024-08-12", "close": 0.645, "volume": 162497.0}, {"date": "2024-08-13", "close": 0.68, "volume": 238058.0}, {"date": "2024-08-14", "close": 0.675, "volume": 345358.0}, {"date": "2024-08-15", "close": 0.66, "volume": 278118.0}, {"date": "2024-08-16", "close": 0.76, "volume": 835526.0}, {"date": "2024-08-19", "close": 0.74, "volume": 741378.0}, {"date": "2024-08-20", "close": 0.71, "volume": 351933.0}, {"date": "2024-08-21", "close": 0.76, "volume": 227881.0}, {"date": "2024-08-22", "close": 0.78, "volume": 519659.0}, {"date": "2024-08-23", "close": 0.85, "volume": 2892002.0}, {"date": "2024-08-26", "close": 0.8, "volume": 343374.0}, {"date": "2024-08-27", "close": 0.85, "volume": 687453.0}, {"date": "2024-08-28", "close": 0.92, "volume": 1587517.0}, {"date": "2024-08-29", "close": 0.93, "volume": 1024170.0}, {"date": "2024-08-30", "close": 1.0, "volume": 1676310.0}, {"date": "2024-09-02", "close": 0.945, "volume": 2215007.0}, {"date": "2024-09-03", "close": 0.955, "volume": 480379.0}, {"date": "2024-09-04", "close": 0.865, "volume": 561065.0}, {"date": "2024-09-05", "close": 0.935, "volume": 375528.0}, {"date": "2024-09-06", "close": 0.945, "volume": 637934.0}, {"date": "2024-09-09", "close": 0.96, "volume": 669920.0}, {"date": "2024-09-10", "close": 0.99, "volume": 3206304.0}, {"date": "2024-09-11", "close": 0.99, "volume": 1071879.0}, {"date": "2024-09-12", "close": 1.06, "volume": 1732484.0}, {"date": "2024-09-13", "close": 1.08, "volume": 1307855.0}, {"date": "2024-09-16", "close": 1.17, "volume": 1911240.0}, {"date": "2024-09-19", "close": 1.14, "volume": 2596591.0}, {"date": "2024-09-20", "close": 1.13, "volume": 754711.0}, {"date": "2024-09-23", "close": 1.1, "volume": 420488.0}, {"date": "2024-09-24", "close": 1.11, "volume": 428519.0}, {"date": "2024-09-25", "close": 1.165, "volume": 707991.0}, {"date": "2024-09-26", "close": 1.17, "volume": 746158.0}, {"date": "2024-09-27", "close": 1.245, "volume": 1143205.0}, {"date": "2024-09-30", "close": 1.24, "volume": 843032.0}, {"date": "2024-10-01", "close": 1.215, "volume": 729859.0}, {"date": "2024-10-02", "close": 1.15, "volume": 663189.0}, {"date": "2024-10-03", "close": 1.18, "volume": 569846.0}, {"date": "2024-10-04", "close": 1.11, "volume": 709569.0}, {"date": "2024-10-07", "close": 1.16, "volume": 477519.0}, {"date": "2024-10-08", "close": 1.095, "volume": 1004372.0}, {"date": "2024-10-09", "close": 1.085, "volume": 674896.0}, {"date": "2024-10-10", "close": 1.07, "volume": 526358.0}, {"date": "2024-10-11", "close": 1.09, "volume": 892738.0}, {"date": "2024-10-14", "close": 1.13, "volume": 448965.0}, {"date": "2024-10-15", "close": 1.145, "volume": 1089208.0}, {"date": "2024-10-16", "close": 1.155, "volume": 2655650.0}, {"date": "2024-10-17", "close": 1.16, "volume": 623820.0}, {"date": "2024-10-18", "close": 1.35, "volume": 3662166.0}, {"date": "2024-10-21", "close": 1.455, "volume": 1964522.0}, {"date": "2024-10-22", "close": 1.48, "volume": 2175610.0}, {"date": "2024-10-23", "close": 1.56, "volume": 1734597.0}, {"date": "2024-10-24", "close": 1.445, "volume": 1322484.0}, {"date": "2024-10-25", "close": 1.44, "volume": 768454.0}, {"date": "2024-10-28", "close": 1.39, "volume": 886470.0}, {"date": "2024-10-29", "close": 1.35, "volume": 952975.0}, {"date": "2024-10-30", "close": 1.41, "volume": 868697.0}, {"date": "2024-10-31", "close": 1.41, "volume": 1192786.0}, {"date": "2024-11-01", "close": 1.325, "volume": 1221227.0}, {"date": "2024-11-04", "close": 1.305, "volume": 1148976.0}, {"date": "2024-11-05", "close": 1.245, "volume": 637761.0}, {"date": "2024-11-06", "close": 1.22, "volume": 860747.0}, {"date": "2024-11-07", "close": 1.105, "volume": 1432927.0}, {"date": "2024-11-08", "close": 1.13, "volume": 704153.0}, {"date": "2024-11-11", "close": 1.07, "volume": 1758918.0}, {"date": "2024-11-12", "close": 0.955, "volume": 1893596.0}, {"date": "2024-11-13", "close": 0.95, "volume": 2330532.0}, {"date": "2024-11-14", "close": 0.915, "volume": 1146108.0}, {"date": "2024-11-15", "close": 0.93, "volume": 843188.0}, {"date": "2024-11-18", "close": 0.985, "volume": 934718.0}, {"date": "2024-11-19", "close": 1.025, "volume": 1142737.0}, {"date": "2024-11-20", "close": 1.025, "volume": 965015.0}, {"date": "2024-11-21", "close": 0.995, "volume": 867904.0}, {"date": "2024-11-22", "close": 1.005, "volume": 640467.0}, {"date": "2024-11-25", "close": 1.01, "volume": 1017572.0}, {"date": "2024-11-26", "close": 0.99, "volume": 917978.0}, {"date": "2024-11-27", "close": 0.99, "volume": 492630.0}, {"date": "2024-11-28", "close": 0.99, "volume": 654957.0}, {"date": "2024-11-29", "close": 1.04, "volume": 534985.0}, {"date": "2024-12-02", "close": 0.995, "volume": 1190646.0}, {"date": "2024-12-03", "close": 0.99, "volume": 396942.0}, {"date": "2024-12-04", "close": 1.06, "volume": 725898.0}, {"date": "2024-12-05", "close": 1.07, "volume": 868938.0}, {"date": "2024-12-06", "close": 1.035, "volume": 937529.0}, {"date": "2024-12-09", "close": 1.03, "volume": 672395.0}, {"date": "2024-12-10", "close": 1.075, "volume": 819780.0}, {"date": "2024-12-11", "close": 1.08, "volume": 377939.0}, {"date": "2024-12-12", "close": 1.02, "volume": 909306.0}, {"date": "2024-12-13", "close": 0.99, "volume": 1100631.0}, {"date": "2024-12-16", "close": 0.93, "volume": 790629.0}, {"date": "2024-12-17", "close": 0.93, "volume": 634869.0}, {"date": "2024-12-18", "close": 0.92, "volume": 477528.0}, {"date": "2024-12-19", "close": 0.86, "volume": 950624.0}, {"date": "2024-12-20", "close": 0.825, "volume": 718700.0}, {"date": "2024-12-23", "close": 0.83, "volume": 503037.0}, {"date": "2024-12-24", "close": 0.8, "volume": 408064.0}, {"date": "2024-12-27", "close": 0.825, "volume": 421756.0}, {"date": "2024-12-30", "close": 0.815, "volume": 357314.0}, {"date": "2024-12-31", "close": 0.81, "volume": 238658.0}, {"date": "2025-01-02", "close": 0.835, "volume": 194648.0}, {"date": "2025-01-03", "close": 0.885, "volume": 534207.0}, {"date": "2025-01-06", "close": 0.83, "volume": 382281.0}, {"date": "2025-01-07", "close": 0.915, "volume": 637553.0}, {"date": "2025-01-08", "close": 0.92, "volume": 500260.0}, {"date": "2025-01-09", "close": 0.905, "volume": 934729.0}, {"date": "2025-01-10", "close": 0.95, "volume": 1282627.0}, {"date": "2025-01-13", "close": 0.945, "volume": 1013511.0}, {"date": "2025-01-14", "close": 0.965, "volume": 1137102.0}, {"date": "2025-01-15", "close": 1.02, "volume": 931798.0}, {"date": "2025-01-16", "close": 1.04, "volume": 892152.0}, {"date": "2025-01-17", "close": 1.045, "volume": 404580.0}, {"date": "2025-01-20", "close": 0.97, "volume": 1176862.0}, {"date": "2025-01-21", "close": 1.03, "volume": 938707.0}, {"date": "2025-01-22", "close": 0.96, "volume": 752809.0}, {"date": "2025-01-23", "close": 0.965, "volume": 347793.0}, {"date": "2025-01-24", "close": 1.01, "volume": 646265.0}, {"date": "2025-01-28", "close": 0.985, "volume": 788488.0}, {"date": "2025-01-29", "close": 1.06, "volume": 1074809.0}, {"date": "2025-01-30", "close": 1.085, "volume": 847835.0}, {"date": "2025-01-31", "close": 1.145, "volume": 1362240.0}, {"date": "2025-02-03", "close": 1.05, "volume": 1116311.0}, {"date": "2025-02-04", "close": 1.105, "volume": 680792.0}, {"date": "2025-02-05", "close": 1.18, "volume": 1119193.0}, {"date": "2025-02-06", "close": 1.21, "volume": 1455082.0}, {"date": "2025-02-07", "close": 1.175, "volume": 367878.0}, {"date": "2025-02-10", "close": 1.165, "volume": 655835.0}, {"date": "2025-02-11", "close": 1.17, "volume": 1234614.0}, {"date": "2025-02-12", "close": 1.07, "volume": 1106325.0}, {"date": "2025-02-13", "close": 1.125, "volume": 1127461.0}, {"date": "2025-02-14", "close": 1.16, "volume": 642775.0}, {"date": "2025-02-17", "close": 1.19, "volume": 676844.0}, {"date": "2025-02-18", "close": 1.18, "volume": 853403.0}, {"date": "2025-02-19", "close": 1.19, "volume": 1732591.0}, {"date": "2025-02-20", "close": 1.15, "volume": 833585.0}, {"date": "2025-02-21", "close": 1.155, "volume": 219850.0}, {"date": "2025-02-24", "close": 1.105, "volume": 982681.0}, {"date": "2025-02-25", "close": 1.11, "volume": 314346.0}, {"date": "2025-02-26", "close": 1.04, "volume": 614451.0}, {"date": "2025-02-27", "close": 1.04, "volume": 496293.0}, {"date": "2025-02-28", "close": 0.98, "volume": 486347.0}, {"date": "2025-03-03", "close": 1.005, "volume": 335926.0}, {"date": "2025-03-04", "close": 0.975, "volume": 563466.0}, {"date": "2025-03-05", "close": 0.965, "volume": 618571.0}, {"date": "2025-03-06", "close": 1.04, "volume": 754696.0}, {"date": "2025-03-07", "close": 0.975, "volume": 800724.0}, {"date": "2025-03-10", "close": 0.985, "volume": 674449.0}, {"date": "2025-03-11", "close": 0.92, "volume": 924385.0}, {"date": "2025-03-12", "close": 0.99, "volume": 1085234.0}, {"date": "2025-03-13", "close": 1.08, "volume": 1244508.0}, {"date": "2025-03-14", "close": 1.11, "volume": 1129172.0}, {"date": "2025-03-17", "close": 1.14, "volume": 439441.0}, {"date": "2025-03-18", "close": 1.18, "volume": 1074079.0}, {"date": "2025-03-19", "close": 1.18, "volume": 821479.0}, {"date": "2025-03-20", "close": 1.195, "volume": 830843.0}, {"date": "2025-03-21", "close": 1.23, "volume": 1612211.0}, {"date": "2025-03-24", "close": 1.2, "volume": 328230.0}, {"date": "2025-03-25", "close": 1.23, "volume": 912161.0}, {"date": "2025-03-26", "close": 1.2, "volume": 1432352.0}, {"date": "2025-03-27", "close": 1.23, "volume": 497779.0}, {"date": "2025-03-28", "close": 1.345, "volume": 1266280.0}, {"date": "2025-03-31", "close": 1.27, "volume": 795292.0}, {"date": "2025-04-01", "close": 1.15, "volume": 1783727.0}, {"date": "2025-04-02", "close": 1.065, "volume": 1492928.0}, {"date": "2025-04-03", "close": 1.02, "volume": 772945.0}, {"date": "2025-04-04", "close": 0.96, "volume": 1161080.0}, {"date": "2025-04-07", "close": 0.88, "volume": 1671379.0}, {"date": "2025-04-08", "close": 0.945, "volume": 533023.0}, {"date": "2025-04-09", "close": 0.835, "volume": 1745372.0}, {"date": "2025-04-10", "close": 0.895, "volume": 1186803.0}, {"date": "2025-04-11", "close": 0.94, "volume": 1570513.0}, {"date": "2025-04-14", "close": 0.97, "volume": 1728648.0}, {"date": "2025-04-15", "close": 0.97, "volume": 726474.0}, {"date": "2025-04-16", "close": 0.965, "volume": 942881.0}, {"date": "2025-04-17", "close": 0.955, "volume": 926983.0}, {"date": "2025-04-22", "close": 0.955, "volume": 512161.0}, {"date": "2025-04-23", "close": 0.91, "volume": 766309.0}, {"date": "2025-04-24", "close": 0.94, "volume": 738396.0}, {"date": "2025-04-28", "close": 1.015, "volume": 1274384.0}, {"date": "2025-04-29", "close": 1.065, "volume": 1466411.0}, {"date": "2025-04-30", "close": 1.05, "volume": 3309156.0}, {"date": "2025-05-01", "close": 0.97, "volume": 619839.0}, {"date": "2025-05-02", "close": 0.97, "volume": 454360.0}, {"date": "2025-05-05", "close": 0.94, "volume": 460538.0}, {"date": "2025-05-06", "close": 0.975, "volume": 940997.0}, {"date": "2025-05-07", "close": 0.99, "volume": 659850.0}, {"date": "2025-05-08", "close": 1.015, "volume": 663408.0}, {"date": "2025-05-09", "close": 0.975, "volume": 587266.0}, {"date": "2025-05-12", "close": 0.96, "volume": 793931.0}, {"date": "2025-05-13", "close": 0.93, "volume": 514227.0}, {"date": "2025-05-14", "close": 0.965, "volume": 326486.0}, {"date": "2025-05-15", "close": 0.865, "volume": 1022101.0}, {"date": "2025-05-16", "close": 0.845, "volume": 856644.0}, {"date": "2025-05-19", "close": 0.89, "volume": 859535.0}, {"date": "2025-05-20", "close": 0.88, "volume": 761892.0}, {"date": "2025-05-21", "close": 0.925, "volume": 546474.0}, {"date": "2025-05-22", "close": 0.95, "volume": 653009.0}, {"date": "2025-05-23", "close": 0.945, "volume": 522046.0}, {"date": "2025-05-26", "close": 0.965, "volume": 495296.0}, {"date": "2025-05-27", "close": 0.92, "volume": 674602.0}, {"date": "2025-05-28", "close": 0.925, "volume": 304197.0}, {"date": "2025-05-29", "close": 0.935, "volume": 1700516.0}, {"date": "2025-05-30", "close": 1.06, "volume": 2205001.0}, {"date": "2025-06-02", "close": 1.025, "volume": 449777.0}, {"date": "2025-06-03", "close": 1.08, "volume": 1817923.0}, {"date": "2025-06-04", "close": 1.15, "volume": 1141146.0}, {"date": "2025-06-05", "close": 1.14, "volume": 511483.0}, {"date": "2025-06-06", "close": 1.2, "volume": 1771491.0}, {"date": "2025-06-10", "close": 1.2, "volume": 2072391.0}, {"date": "2025-06-11", "close": 1.16, "volume": 1125171.0}, {"date": "2025-06-12", "close": 1.12, "volume": 872126.0}, {"date": "2025-06-13", "close": 1.12, "volume": 740255.0}, {"date": "2025-06-16", "close": 1.095, "volume": 507254.0}, {"date": "2025-06-17", "close": 1.11, "volume": 574043.0}, {"date": "2025-06-18", "close": 1.06, "volume": 1467729.0}, {"date": "2025-06-19", "close": 1.05, "volume": 2983711.0}, {"date": "2025-06-20", "close": 1.07, "volume": 700345.0}, {"date": "2025-06-23", "close": 1.045, "volume": 556717.0}, {"date": "2025-06-24", "close": 1.115, "volume": 1009214.0}, {"date": "2025-06-25", "close": 0.96, "volume": 3103567.0}, {"date": "2025-06-26", "close": 1.01, "volume": 1006047.0}, {"date": "2025-06-27", "close": 1.03, "volume": 706036.0}, {"date": "2025-06-30", "close": 1.02, "volume": 725537.0}, {"date": "2025-07-01", "close": 1.035, "volume": 462290.0}, {"date": "2025-07-02", "close": 1.025, "volume": 328975.0}, {"date": "2025-07-03", "close": 1.09, "volume": 659333.0}, {"date": "2025-07-04", "close": 1.07, "volume": 324580.0}, {"date": "2025-07-07", "close": 1.06, "volume": 399115.0}, {"date": "2025-07-08", "close": 1.19, "volume": 2052185.0}, {"date": "2025-07-09", "close": 1.145, "volume": 935857.0}, {"date": "2025-07-10", "close": 1.16, "volume": 385389.0}, {"date": "2025-07-11", "close": 1.195, "volume": 1252766.0}, {"date": "2025-07-14", "close": 1.36, "volume": 2374518.0}, {"date": "2025-07-15", "close": 1.385, "volume": 2485658.0}, {"date": "2025-07-18", "close": 1.36, "volume": 3473323.0}, {"date": "2025-07-21", "close": 1.4, "volume": 1986720.0}, {"date": "2025-07-22", "close": 1.37, "volume": 2107942.0}, {"date": "2025-07-23", "close": 1.395, "volume": 1070136.0}, {"date": "2025-07-24", "close": 1.4, "volume": 1267933.0}, {"date": "2025-07-25", "close": 1.43, "volume": 729175.0}, {"date": "2025-07-28", "close": 1.35, "volume": 1913767.0}, {"date": "2025-07-29", "close": 1.34, "volume": 946665.0}, {"date": "2025-07-30", "close": 1.3, "volume": 700712.0}, {"date": "2025-07-31", "close": 1.23, "volume": 976347.0}, {"date": "2025-08-01", "close": 1.23, "volume": 866883.0}, {"date": "2025-08-04", "close": 1.345, "volume": 755872.0}, {"date": "2025-08-05", "close": 1.28, "volume": 758826.0}, {"date": "2025-08-06", "close": 1.395, "volume": 1714534.0}, {"date": "2025-08-07", "close": 1.44, "volume": 789979.0}, {"date": "2025-08-08", "close": 1.53, "volume": 1600545.0}, {"date": "2025-08-11", "close": 1.475, "volume": 796208.0}, {"date": "2025-08-12", "close": 1.45, "volume": 917649.0}, {"date": "2025-08-13", "close": 1.43, "volume": 728687.0}, {"date": "2025-08-14", "close": 1.465, "volume": 737664.0}, {"date": "2025-08-15", "close": 1.39, "volume": 688990.0}, {"date": "2025-08-18", "close": 1.375, "volume": 974547.0}, {"date": "2025-08-19", "close": 1.365, "volume": 696313.0}, {"date": "2025-08-20", "close": 1.275, "volume": 1189247.0}, {"date": "2025-08-21", "close": 1.34, "volume": 425748.0}, {"date": "2025-08-22", "close": 1.315, "volume": 482714.0}, {"date": "2025-08-25", "close": 1.43, "volume": 1103709.0}, {"date": "2025-08-26", "close": 1.43, "volume": 832033.0}, {"date": "2025-08-27", "close": 1.455, "volume": 1176372.0}, {"date": "2025-08-28", "close": 1.46, "volume": 1142322.0}, {"date": "2025-08-29", "close": 1.475, "volume": 1263617.0}, {"date": "2025-09-01", "close": 1.61, "volume": 2443553.0}, {"date": "2025-09-02", "close": 1.62, "volume": 1537976.0}, {"date": "2025-09-03", "close": 1.66, "volume": 2560033.0}, {"date": "2025-09-04", "close": 1.59, "volume": 1312953.0}, {"date": "2025-09-05", "close": 1.59, "volume": 736544.0}, {"date": "2025-09-08", "close": 1.55, "volume": 759959.0}, {"date": "2025-09-09", "close": 1.565, "volume": 1014392.0}, {"date": "2025-09-10", "close": 1.46, "volume": 2116870.0}, {"date": "2025-09-11", "close": 1.5, "volume": 970343.0}, {"date": "2025-09-12", "close": 1.63, "volume": 2203554.0}, {"date": "2025-09-15", "close": 1.575, "volume": 1106674.0}, {"date": "2025-09-16", "close": 1.695, "volume": 1495859.0}, {"date": "2025-09-17", "close": 1.62, "volume": 1024494.0}, {"date": "2025-09-18", "close": 1.575, "volume": 1102360.0}, {"date": "2025-09-19", "close": 1.595, "volume": 1315749.0}, {"date": "2025-09-22", "close": 1.83, "volume": 2294873.0}, {"date": "2025-09-23", "close": 1.85, "volume": 2085849.0}, {"date": "2025-09-24", "close": 1.935, "volume": 1620634.0}, {"date": "2025-09-25", "close": 1.87, "volume": 2096072.0}, {"date": "2025-09-26", "close": 1.95, "volume": 1657665.0}, {"date": "2025-09-29", "close": 2.08, "volume": 1922345.0}, {"date": "2025-09-30", "close": 2.04, "volume": 2152989.0}, {"date": "2025-10-01", "close": 2.08, "volume": 1589571.0}, {"date": "2025-10-02", "close": 2.1, "volume": 1165561.0}, {"date": "2025-10-03", "close": 2.1, "volume": 1345330.0}, {"date": "2025-10-06", "close": 2.09, "volume": 2042832.0}, {"date": "2025-10-07", "close": 2.06, "volume": 1962759.0}, {"date": "2025-10-08", "close": 2.07, "volume": 1881762.0}, {"date": "2025-10-09", "close": 2.02, "volume": 1831056.0}, {"date": "2025-10-10", "close": 1.94, "volume": 1252925.0}, {"date": "2025-10-13", "close": 2.0, "volume": 1422044.0}, {"date": "2025-10-14", "close": 2.13, "volume": 2050918.0}, {"date": "2025-10-15", "close": 2.08, "volume": 1448045.0}, {"date": "2025-10-16", "close": 2.2, "volume": 1485076.0}, {"date": "2025-10-17", "close": 2.08, "volume": 1878370.0}, {"date": "2025-10-20", "close": 1.955, "volume": 1441870.0}, {"date": "2025-10-21", "close": 1.885, "volume": 1938349.0}, {"date": "2025-10-22", "close": 1.77, "volume": 2661641.0}, {"date": "2025-10-23", "close": 1.785, "volume": 488658.0}, {"date": "2025-10-24", "close": 1.695, "volume": 1290526.0}, {"date": "2025-10-27", "close": 1.64, "volume": 1310224.0}, {"date": "2025-10-28", "close": 1.5, "volume": 2112836.0}, {"date": "2025-10-29", "close": 1.58, "volume": 1243273.0}, {"date": "2025-10-30", "close": 1.555, "volume": 698245.0}, {"date": "2025-10-31", "close": 1.67, "volume": 2127003.0}, {"date": "2025-11-03", "close": 1.65, "volume": 1229089.0}, {"date": "2025-11-04", "close": 1.6, "volume": 715678.0}, {"date": "2025-11-05", "close": 1.505, "volume": 1403884.0}, {"date": "2025-11-06", "close": 1.61, "volume": 1299078.0}, {"date": "2025-11-07", "close": 1.705, "volume": 1099523.0}, {"date": "2025-11-10", "close": 1.91, "volume": 1360987.0}, {"date": "2025-11-11", "close": 1.87, "volume": 2650828.0}, {"date": "2025-11-12", "close": 1.865, "volume": 764604.0}, {"date": "2025-11-13", "close": 1.905, "volume": 2868984.0}, {"date": "2025-11-14", "close": 1.82, "volume": 1281672.0}, {"date": "2025-11-17", "close": 1.78, "volume": 693649.0}, {"date": "2025-11-18", "close": 1.6, "volume": 2324255.0}, {"date": "2025-11-19", "close": 1.675, "volume": 1308374.0}, {"date": "2025-11-20", "close": 1.74, "volume": 901871.0}, {"date": "2025-11-21", "close": 1.635, "volume": 859619.0}, {"date": "2025-11-24", "close": 1.605, "volume": 705684.0}, {"date": "2025-11-25", "close": 1.69, "volume": 1003911.0}, {"date": "2025-11-26", "close": 1.715, "volume": 1181149.0}, {"date": "2025-11-27", "close": 1.79, "volume": 1516067.0}, {"date": "2025-11-28", "close": 1.91, "volume": 1040665.0}, {"date": "2025-12-01", "close": 2.15, "volume": 3142064.0}, {"date": "2025-12-02", "close": 2.1, "volume": 1995068.0}, {"date": "2025-12-03", "close": 2.09, "volume": 2059305.0}, {"date": "2025-12-08", "close": 1.85, "volume": 7047092.0}, {"date": "2025-12-09", "close": 1.87, "volume": 1349864.0}, {"date": "2025-12-10", "close": 2.19, "volume": 3237865.0}, {"date": "2025-12-11", "close": 2.31, "volume": 2070809.0}, {"date": "2025-12-12", "close": 2.43, "volume": 2542701.0}, {"date": "2025-12-15", "close": 2.31, "volume": 1937748.0}, {"date": "2025-12-16", "close": 2.09, "volume": 2773672.0}, {"date": "2025-12-17", "close": 2.17, "volume": 2636065.0}, {"date": "2025-12-18", "close": 2.13, "volume": 1642360.0}, {"date": "2025-12-19", "close": 2.21, "volume": 1758316.0}, {"date": "2025-12-22", "close": 2.53, "volume": 2650960.0}, {"date": "2025-12-23", "close": 2.49, "volume": 2305249.0}, {"date": "2025-12-24", "close": 2.45, "volume": 1041604.0}, {"date": "2025-12-29", "close": 2.68, "volume": 3688962.0}, {"date": "2025-12-30", "close": 2.51, "volume": 1912683.0}, {"date": "2025-12-31", "close": 2.43, "volume": 903483.0}, {"date": "2026-01-02", "close": 2.38, "volume": 1219528.0}, {"date": "2026-01-05", "close": 2.48, "volume": 1710833.0}, {"date": "2026-01-06", "close": 2.51, "volume": 1109094.0}, {"date": "2026-01-07", "close": 2.45, "volume": 1683570.0}, {"date": "2026-01-08", "close": 2.42, "volume": 752046.0}, {"date": "2026-01-09", "close": 2.32, "volume": 1811214.0}, {"date": "2026-01-12", "close": 2.55, "volume": 2545819.0}, {"date": "2026-01-13", "close": 2.53, "volume": 2040340.0}, {"date": "2026-01-14", "close": 2.49, "volume": 2318235.0}, {"date": "2026-01-15", "close": 2.29, "volume": 2699885.0}, {"date": "2026-01-16", "close": 2.31, "volume": 1318951.0}, {"date": "2026-01-19", "close": 2.39, "volume": 2171091.0}, {"date": "2026-01-20", "close": 2.45, "volume": 2252414.0}, {"date": "2026-01-21", "close": 2.6, "volume": 3370508.0}, {"date": "2026-01-22", "close": 2.45, "volume": 1902540.0}, {"date": "2026-01-23", "close": 2.61, "volume": 2251828.0}, {"date": "2026-01-27", "close": 2.49, "volume": 3502064.0}, {"date": "2026-01-28", "close": 2.48, "volume": 3078073.0}, {"date": "2026-01-29", "close": 2.34, "volume": 2907546.0}, {"date": "2026-01-30", "close": 2.15, "volume": 2929530.0}, {"date": "2026-02-02", "close": 2.01, "volume": 4889733.0}, {"date": "2026-02-03", "close": 2.05, "volume": 1271660.0}, {"date": "2026-02-04", "close": 2.13, "volume": 1498091.0}, {"date": "2026-02-05", "close": 2.06, "volume": 1891568.0}, {"date": "2026-02-06", "close": 1.74, "volume": 8956399.0}, {"date": "2026-02-09", "close": 1.915, "volume": 2341704.0}, {"date": "2026-02-10", "close": 1.99, "volume": 1294069.0}, {"date": "2026-02-11", "close": 1.99, "volume": 870005.0}, {"date": "2026-02-12", "close": 2.01, "volume": 521455.0}, {"date": "2026-02-13", "close": 1.87, "volume": 855747.0}, {"date": "2026-02-16", "close": 1.84, "volume": 958586.0}, {"date": "2026-02-17", "close": 1.765, "volume": 1008124.0}, {"date": "2026-02-18", "close": 1.87, "volume": 1006983.0}, {"date": "2026-02-19", "close": 1.895, "volume": 899445.0}, {"date": "2026-02-20", "close": 1.865, "volume": 607343.0}, {"date": "2026-02-23", "close": 2.16, "volume": 1179839.0}, {"date": "2026-02-24", "close": 2.14, "volume": 1217474.0}, {"date": "2026-02-25", "close": 2.29, "volume": 1307092.0}, {"date": "2026-02-26", "close": 2.32, "volume": 689388.0}, {"date": "2026-02-27", "close": 2.44, "volume": 1198468.0}, {"date": "2026-03-02", "close": 2.51, "volume": 2114702.0}, {"date": "2026-03-03", "close": 2.44, "volume": 1031290.0}, {"date": "2026-03-04", "close": 2.21, "volume": 1232508.0}, {"date": "2026-03-05", "close": 2.27, "volume": 833178.0}, {"date": "2026-03-06", "close": 2.12, "volume": 936192.0}, {"date": "2026-03-09", "close": 2.03, "volume": 2661903.0}, {"date": "2026-03-10", "close": 2.17, "volume": 1627327.0}, {"date": "2026-03-11", "close": 2.18, "volume": 1112216.0}, {"date": "2026-03-12", "close": 2.08, "volume": 998272.0}, {"date": "2026-03-13", "close": 1.97, "volume": 927393.0}, {"date": "2026-03-16", "close": 1.87, "volume": 2102663.0}, {"date": "2026-03-17", "close": 1.95, "volume": 1397738.0}, {"date": "2026-03-18", "close": 1.96, "volume": 1207600.0}, {"date": "2026-03-19", "close": 1.685, "volume": 2618519.0}, {"date": "2026-03-20", "close": 1.745, "volume": 7379557.0}, {"date": "2026-03-23", "close": 1.635, "volume": 1508083.0}, {"date": "2026-03-24", "close": 1.74, "volume": 1404789.0}, {"date": "2026-03-25", "close": 1.99, "volume": 1758535.0}, {"date": "2026-03-26", "close": 2.01, "volume": 759933.0}, {"date": "2026-03-27", "close": 1.84, "volume": 1170766.0}, {"date": "2026-03-30", "close": 1.9, "volume": 893566.0}, {"date": "2026-03-31", "close": 1.965, "volume": 559249.0}, {"date": "2026-04-01", "close": 2.09, "volume": 864648.0}, {"date": "2026-04-02", "close": 1.965, "volume": 649204.0}, {"date": "2026-04-07", "close": 1.87, "volume": 1033014.0}, {"date": "2026-04-08", "close": 2.13, "volume": 2145239.0}, {"date": "2026-04-09", "close": 1.96, "volume": 963035.0}, {"date": "2026-04-10", "close": 1.97, "volume": 636069.0}, {"date": "2026-04-13", "close": 1.93, "volume": 585900.0}, {"date": "2026-04-14", "close": 2.01, "volume": 751032.0}, {"date": "2026-04-15", "close": 2.22, "volume": 1505663.0}, {"date": "2026-04-16", "close": 2.23, "volume": 695472.0}, {"date": "2026-04-17", "close": 2.19, "volume": 700885.0}, {"date": "2026-04-20", "close": 2.22, "volume": 749903.0}, {"date": "2026-04-21", "close": 2.23, "volume": 813755.0}, {"date": "2026-04-22", "close": 2.21, "volume": 546368.0}, {"date": "2026-04-23", "close": 2.16, "volume": 875979.0}, {"date": "2026-04-24", "close": 2.12, "volume": 449393.0}, {"date": "2026-04-27", "close": 2.25, "volume": 777204.0}, {"date": "2026-04-28", "close": 2.13, "volume": 1165918.0}, {"date": "2026-04-29", "close": 2.17, "volume": 732332.0}, {"date": "2026-04-30", "close": 2.03, "volume": 1969394.0}, {"date": "2026-05-01", "close": 1.96, "volume": 840195.0}, {"date": "2026-05-04", "close": 1.93, "volume": 503821.0}, {"date": "2026-05-05", "close": 1.875, "volume": 643280.0}, {"date": "2026-05-06", "close": 1.905, "volume": 926919.0}, {"date": "2026-05-07", "close": 2.02, "volume": 1041204.0}, {"date": "2026-05-08", "close": 2.13, "volume": 865666.0}, {"date": "2026-05-11", "close": 2.05, "volume": 1416936.0}, {"date": "2026-05-12", "close": 2.37, "volume": 2042832.0}, {"date": "2026-05-13", "close": 2.44, "volume": 1530917.0}, {"date": "2026-05-14", "close": 2.42, "volume": 1378685.0}, {"date": "2026-05-15", "close": 2.29, "volume": 1380973.0}, {"date": "2026-05-18", "close": 2.07, "volume": 830802.0}, {"date": "2026-05-19", "close": 1.985, "volume": 1014567.0}, {"date": "2026-05-20", "close": 1.9, "volume": 1393301.0}, {"date": "2026-05-21", "close": 1.96, "volume": 456701.0}, {"date": "2026-05-22", "close": 1.98, "volume": 436279.0}, {"date": "2026-05-25", "close": 2.1, "volume": 695407.0}, {"date": "2026-05-26", "close": 2.09, "volume": 485869.0}, {"date": "2026-05-27", "close": 2.1, "volume": 711575.0}, {"date": "2026-05-28", "close": 1.965, "volume": 1140886.0}, {"date": "2026-05-29", "close": 2.08, "volume": 748200.0}, {"date": "2026-06-01", "close": 2.12, "volume": 393549.0}, {"date": "2026-06-02", "close": 2.16, "volume": 932204.0}, {"date": "2026-06-03", "close": 2.03, "volume": 1012056.0}, {"date": "2026-06-04", "close": 1.97, "volume": 581115.0}, {"date": "2026-06-05", "close": 1.94, "volume": 590787.0}, {"date": "2026-06-09", "close": 1.855, "volume": 859838.0}, {"date": "2026-06-10", "close": 1.725, "volume": 943815.0}, {"date": "2026-06-11", "close": 1.79, "volume": 902570.0}, {"date": "2026-06-12", "close": 1.96, "volume": 737961.0}, {"date": "2026-06-15", "close": 2.2, "volume": 1545345.0}, {"date": "2026-06-16", "close": 2.18, "volume": 837010.0}, {"date": "2026-06-17", "close": 2.28, "volume": 600668.0}, {"date": "2026-06-18", "close": 2.41, "volume": 1573768.0}, {"date": "2026-06-19", "close": 2.35, "volume": 2722770.0}, {"date": "2026-06-22", "close": 2.41, "volume": 2343452.0}, {"date": "2026-06-23", "close": 2.09, "volume": 773965.0}, {"date": "2026-06-24", "close": 1.99, "volume": 826829.0}, {"date": "2026-06-25", "close": 1.915, "volume": 932550.0}, {"date": "2026-06-26", "close": 1.86, "volume": 847755.0}, {"date": "2026-06-29", "close": 1.91, "volume": 756120.0}, {"date": "2026-06-30", "close": 1.895, "volume": 923367.0}, {"date": "2026-07-01", "close": 1.955, "volume": 491400.0}, {"date": "2026-07-02", "close": 2.08, "volume": 494570.0}, {"date": "2026-07-03", "close": 2.15, "volume": 776985.0}, {"date": "2026-07-06", "close": 2.14, "volume": 756246.0}, {"date": "2026-07-07", "close": 2.08, "volume": 407098.0}, {"date": "2026-07-08", "close": 1.95, "volume": 918372.0}, {"date": "2026-07-09", "close": 1.95, "volume": 321016.0}, {"date": "2026-07-10", "close": 2.02, "volume": 254702.0}, {"date": "2026-07-13", "close": 1.92, "volume": 297579.0}, {"date": "2026-07-14", "close": 1.945, "volume": 636221.0}, {"date": "2026-07-15", "close": 1.94, "volume": 374167.0}, {"date": "2026-07-16", "close": 1.91, "volume": 328647.0}, {"date": "2026-07-17", "close": 1.84, "volume": 827263.0}, {"date": "2026-07-20", "close": 1.83, "volume": 427638.0}, {"date": "2026-07-21", "close": 1.905, "volume": 442192.0}, {"date": "2026-07-22", "close": 1.965, "volume": 597086.0}, {"date": "2026-07-23", "close": 1.99, "volume": 628218.0}, {"date": "2026-07-24", "close": 1.865, "volume": 434603.0}, {"date": "2026-07-27", "close": 1.97, "volume": 341558.0}, {"date": "2026-07-28", "close": 1.89, "volume": 470790.0}, {"date": "2026-07-29", "close": 1.95, "volume": 711663.0}, {"date": "2026-07-30", "close": 1.885, "volume": 563552.0}, {"date": "2026-07-31", "close": 1.94, "volume": 636971.0}, {"date": "2026-08-03", "close": 1.9, "volume": 352591.0}, {"date": "2026-08-04", "close": 1.93, "volume": 746106.0}, {"date": "2026-08-05", "close": 2.06, "volume": 1571742.0}, {"date": "2026-08-06", "close": 2.09, "volume": 1025275.0}, {"date": "2026-08-07", "close": 2.06, "volume": 594944.0}, {"date": "2026-08-10", "close": 2.13, "volume": 909033.0}, {"date": "2026-08-11", "close": 2.15, "volume": 1057817.0}, {"date": "2026-08-12", "close": 2.22, "volume": 812319.0}, {"date": "2026-08-13", "close": 2.23, "volume": 651048.0}, {"date": "2026-08-14", "close": 2.18, "volume": 454401.0}, {"date": "2026-08-17", "close": 2.22, "volume": 425788.0}, {"date": "2026-08-18", "close": 2.17, "volume": 625636.0}, {"date": "2026-08-19", "close": 2.16, "volume": 617169.0}, {"date": "2026-08-20", "close": 2.45, "volume": 2130998.0}, {"date": "2026-08-21", "close": 2.78, "volume": 2509784.0}, {"date": "2026-08-24", "close": 2.73, "volume": 1583770.0}, {"date": "2026-08-25", "close": 2.81, "volume": 823335.0}, {"date": "2026-08-26", "close": 2.9, "volume": 798173.0}, {"date": "2026-08-27", "close": 2.82, "volume": 989205.0}, {"date": "2026-08-28", "close": 2.84, "volume": 725929.0}, {"date": "2026-09-02", "close": 2.35, "volume": 5394264.0}, {"date": "2026-09-03", "close": 2.49, "volume": 2362975.0}, {"date": "2026-09-04", "close": 2.42, "volume": 1606867.0}, {"date": "2026-09-07", "close": 2.43, "volume": 938352.0}], "refreshing": true}