{"ticker": "ATA", "overview": {"name": "Atturra Limited", "country": "Australia", "industry": "Software & Services"}, "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": "ATA", "has_prices": true, "as_of": "2026-09-07", "last": 0.38, "prev_close": 0.38, "change": 0.0, "change_pct": 0.0, "session_volume": 21220.0, "vwap_5": 0.38963870613892304, "vwap_20": 0.3897773031693444, "vwap_60": 0.41312762995135643, "vwap_250": 0.5897593759433649, "high_52w": 0.85, "low_52w": 0.37, "avg_volume_20": 542938.8, "sessions": 400, "market_cap": {"value": 145395701.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158627", "src": "ASX", "ticker": "ATA", "cik": "", "company": "Atturra Limited", "company_raw": "Atturra 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 ATA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158627", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8140}, {"id": "ASX-03136551", "src": "ASX", "ticker": "ATA", "cik": "", "company": "Atturra Limited", "company_raw": "Atturra 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 ATA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136551", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81580}, {"id": "ASX-03135567", "src": "ASX", "ticker": "ATA", "cik": "", "company": "Atturra Limited", "company_raw": "Atturra Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ATA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135567", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "ASX-03134930", "src": "ASX", "ticker": "ATA", "cik": "", "company": "Atturra Limited", "company_raw": "Atturra 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 ATA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134930", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/ata", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ata", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ata", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/ata", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2025-09-08", "last_seen": "2025-09-08", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ATA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154589-2A1706708"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154568-2A1706713"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification of cessation of securities - ATA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154136-2A1706538"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151817-2A1705636"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "2026 AGM Presentation and Chairman's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151734-2A1705600"}], "performance": {"ticker": "ATA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-22", "close": 0.608468, "volume": 9443929.0}, {"date": "2021-12-23", "close": 0.608468, "volume": 1760321.0}, {"date": "2021-12-24", "close": 0.593747, "volume": 480856.0}, {"date": "2021-12-29", "close": 0.58884, "volume": 129799.0}, {"date": "2021-12-30", "close": 0.58884, "volume": 142593.0}, {"date": "2021-12-31", "close": 0.58884, "volume": 52032.0}, {"date": "2022-01-04", "close": 0.58884, "volume": 452413.0}, {"date": "2022-01-05", "close": 0.579026, "volume": 304333.0}, {"date": "2022-01-06", "close": 0.574119, "volume": 280732.0}, {"date": "2022-01-07", "close": 0.579026, "volume": 180069.0}, {"date": "2022-01-10", "close": 0.583933, "volume": 211351.0}, {"date": "2022-01-11", "close": 0.583933, "volume": 326622.0}, {"date": "2022-01-12", "close": 0.58884, "volume": 85304.0}, {"date": "2022-01-13", "close": 0.579026, "volume": 201451.0}, {"date": "2022-01-14", "close": 0.579026, "volume": 263716.0}, {"date": "2022-01-17", "close": 0.628096, "volume": 1055387.0}, {"date": "2022-01-18", "close": 0.608468, "volume": 125130.0}, {"date": "2022-01-19", "close": 0.574119, "volume": 380065.0}, {"date": "2022-01-20", "close": 0.574119, "volume": 153059.0}, {"date": "2022-01-21", "close": 0.564305, "volume": 264242.0}, {"date": "2022-01-24", "close": 0.544677, "volume": 374847.0}, {"date": "2022-01-25", "close": 0.515235, "volume": 648397.0}, {"date": "2022-01-27", "close": 0.480886, "volume": 470934.0}, {"date": "2022-01-28", "close": 0.4907, "volume": 694467.0}, {"date": "2022-01-31", "close": 0.495607, "volume": 44178.0}, {"date": "2022-02-01", "close": 0.505421, "volume": 185192.0}, {"date": "2022-02-02", "close": 0.554491, "volume": 2198607.0}, {"date": "2022-02-03", "close": 0.559398, "volume": 2675987.0}, {"date": "2022-02-04", "close": 0.559398, "volume": 172298.0}, {"date": "2022-02-07", "close": 0.583933, "volume": 192079.0}, {"date": "2022-02-08", "close": 0.559398, "volume": 91103.0}, {"date": "2022-02-09", "close": 0.564305, "volume": 106467.0}, {"date": "2022-02-10", "close": 0.559398, "volume": 97255.0}, {"date": "2022-02-11", "close": 0.564305, "volume": 40837.0}, {"date": "2022-02-14", "close": 0.544677, "volume": 57784.0}, {"date": "2022-02-15", "close": 0.559398, "volume": 29861.0}, {"date": "2022-02-16", "close": 0.53977, "volume": 189016.0}, {"date": "2022-02-17", "close": 0.564305, "volume": 114995.0}, {"date": "2022-02-18", "close": 0.544677, "volume": 7191.0}, {"date": "2022-02-21", "close": 0.529956, "volume": 314824.0}, {"date": "2022-02-22", "close": 0.515235, "volume": 283297.0}, {"date": "2022-02-23", "close": 0.529956, "volume": 206910.0}, {"date": "2022-02-24", "close": 0.554491, "volume": 1075840.0}, {"date": "2022-02-25", "close": 0.593747, "volume": 214854.0}, {"date": "2022-02-28", "close": 0.608468, "volume": 22060.0}, {"date": "2022-03-01", "close": 0.623189, "volume": 255055.0}, {"date": "2022-03-02", "close": 0.618282, "volume": 153163.0}, {"date": "2022-03-03", "close": 0.618282, "volume": 186817.0}, {"date": "2022-03-04", "close": 0.618282, "volume": 1895473.0}, {"date": "2022-03-07", "close": 0.618282, "volume": 78539.0}, {"date": "2022-03-08", "close": 0.63791, "volume": 54733.0}, {"date": "2022-03-09", "close": 0.608468, "volume": 77244.0}, {"date": "2022-03-10", "close": 0.613375, "volume": 70844.0}, {"date": "2022-03-11", "close": 0.58884, "volume": 61708.0}, {"date": "2022-03-14", "close": 0.593747, "volume": 42116.0}, {"date": "2022-03-15", "close": 0.593747, "volume": 156594.0}, {"date": "2022-03-16", "close": 0.628096, "volume": 209343.0}, {"date": "2022-03-17", "close": 0.68698, "volume": 181413.0}, {"date": "2022-03-18", "close": 0.682073, "volume": 94929.0}, {"date": "2022-03-21", "close": 0.647724, "volume": 61110.0}, {"date": "2022-03-22", "close": 0.647724, "volume": 109232.0}, {"date": "2022-03-23", "close": 0.677166, "volume": 18909.0}, {"date": "2022-03-24", "close": 0.667352, "volume": 117495.0}, {"date": "2022-03-25", "close": 0.672259, "volume": 125477.0}, {"date": "2022-03-28", "close": 0.726236, "volume": 218753.0}, {"date": "2022-03-29", "close": 0.726236, "volume": 95241.0}, {"date": "2022-03-30", "close": 0.721329, "volume": 160624.0}, {"date": "2022-03-31", "close": 0.721329, "volume": 68153.0}, {"date": "2022-04-01", "close": 0.696794, "volume": 143013.0}, {"date": "2022-04-04", "close": 0.68698, "volume": 130594.0}, {"date": "2022-04-05", "close": 0.691887, "volume": 47290.0}, {"date": "2022-04-06", "close": 0.68698, "volume": 63924.0}, {"date": "2022-04-07", "close": 0.701701, "volume": 66504.0}, {"date": "2022-04-08", "close": 0.701701, "volume": 37330.0}, {"date": "2022-04-11", "close": 0.696794, "volume": 17764.0}, {"date": "2022-04-12", "close": 0.667352, "volume": 275578.0}, {"date": "2022-04-13", "close": 0.647724, "volume": 580294.0}, {"date": "2022-04-14", "close": 0.68698, "volume": 14979.0}, {"date": "2022-04-19", "close": 0.706608, "volume": 25394.0}, {"date": "2022-04-20", "close": 0.731143, "volume": 58436.0}, {"date": "2022-04-21", "close": 0.696794, "volume": 28809.0}, {"date": "2022-04-22", "close": 0.731143, "volume": 6638.0}, {"date": "2022-04-26", "close": 0.711515, "volume": 24584.0}, {"date": "2022-04-27", "close": 0.677166, "volume": 70152.0}, {"date": "2022-04-28", "close": 0.706608, "volume": 39130.0}, {"date": "2022-04-29", "close": 0.731143, "volume": 17776.0}, {"date": "2022-05-02", "close": 0.677166, "volume": 30154.0}, {"date": "2022-05-03", "close": 0.68698, "volume": 38050.0}, {"date": "2022-05-04", "close": 0.68698, "volume": 90184.0}, {"date": "2022-05-05", "close": 0.696794, "volume": 32220.0}, {"date": "2022-05-06", "close": 0.662445, "volume": 21398.0}, {"date": "2022-05-09", "close": 0.657538, "volume": 76045.0}, {"date": "2022-05-10", "close": 0.657538, "volume": 119078.0}, {"date": "2022-05-11", "close": 0.63791, "volume": 30569.0}, {"date": "2022-05-12", "close": 0.682073, "volume": 355158.0}, {"date": "2022-05-13", "close": 0.701701, "volume": 364148.0}, {"date": "2022-05-16", "close": 0.691887, "volume": 156891.0}, {"date": "2022-05-17", "close": 0.726236, "volume": 21211.0}, {"date": "2022-05-18", "close": 0.721329, "volume": 35246.0}, {"date": "2022-05-19", "close": 0.701701, "volume": 6133.0}, {"date": "2022-05-20", "close": 0.711515, "volume": 24493.0}, {"date": "2022-05-23", "close": 0.68698, "volume": 29686.0}, {"date": "2022-05-24", "close": 0.721329, "volume": 52862.0}, {"date": "2022-05-25", "close": 0.691887, "volume": 9378.0}, {"date": "2022-05-26", "close": 0.716422, "volume": 15716.0}, {"date": "2022-05-27", "close": 0.701701, "volume": 2903.0}, {"date": "2022-05-30", "close": 0.780213, "volume": 166549.0}, {"date": "2022-05-31", "close": 0.726236, "volume": 172341.0}, {"date": "2022-06-01", "close": 0.73605, "volume": 15515.0}, {"date": "2022-06-02", "close": 0.760585, "volume": 19971.0}, {"date": "2022-06-03", "close": 0.765492, "volume": 26493.0}, {"date": "2022-06-06", "close": 0.794934, "volume": 61084.0}, {"date": "2022-06-07", "close": 0.819469, "volume": 20996.0}, {"date": "2022-06-08", "close": 0.755678, "volume": 73300.0}, {"date": "2022-06-09", "close": 0.711515, "volume": 65791.0}, {"date": "2022-06-10", "close": 0.711515, "volume": 28676.0}, {"date": "2022-06-14", "close": 0.667352, "volume": 61243.0}, {"date": "2022-06-15", "close": 0.677166, "volume": 29756.0}, {"date": "2022-06-16", "close": 0.642817, "volume": 76942.0}, {"date": "2022-06-17", "close": 0.618282, "volume": 151615.0}, {"date": "2022-06-20", "close": 0.579026, "volume": 19474.0}, {"date": "2022-06-21", "close": 0.667352, "volume": 99574.0}, {"date": "2022-06-22", "close": 0.677166, "volume": 85528.0}, {"date": "2022-06-23", "close": 0.63791, "volume": 153674.0}, {"date": "2022-06-24", "close": 0.68698, "volume": 133899.0}, {"date": "2022-06-27", "close": 0.68698, "volume": 39482.0}, {"date": "2022-06-28", "close": 0.682073, "volume": 47628.0}, {"date": "2022-06-30", "close": 0.677166, "volume": 50912.0}, {"date": "2022-07-01", "close": 0.667352, "volume": 48846.0}, {"date": "2022-07-04", "close": 0.68698, "volume": 33094.0}, {"date": "2022-07-07", "close": 0.68698, "volume": 985.0}, {"date": "2022-07-12", "close": 0.618282, "volume": 10979.0}, {"date": "2022-07-13", "close": 0.608468, "volume": 67310.0}, {"date": "2022-07-14", "close": 0.628096, "volume": 11475.0}, {"date": "2022-07-15", "close": 0.618282, "volume": 26604.0}, {"date": "2022-07-18", "close": 0.608468, "volume": 29880.0}, {"date": "2022-07-19", "close": 0.598654, "volume": 31353.0}, {"date": "2022-07-20", "close": 0.608468, "volume": 96168.0}, {"date": "2022-07-21", "close": 0.598654, "volume": 64064.0}, {"date": "2022-07-22", "close": 0.598654, "volume": 6012.0}, {"date": "2022-07-26", "close": 0.598654, "volume": 22964.0}, {"date": "2022-07-27", "close": 0.58884, "volume": 11581.0}, {"date": "2022-07-28", "close": 0.569212, "volume": 74056.0}, {"date": "2022-07-29", "close": 0.603561, "volume": 339198.0}, {"date": "2022-08-01", "close": 0.569212, "volume": 16379.0}, {"date": "2022-08-02", "close": 0.579026, "volume": 11542.0}, {"date": "2022-08-03", "close": 0.579026, "volume": 12227.0}, {"date": "2022-08-04", "close": 0.618282, "volume": 13246.0}, {"date": "2022-08-08", "close": 0.642817, "volume": 1075.0}, {"date": "2022-08-09", "close": 0.633003, "volume": 39236.0}, {"date": "2022-08-11", "close": 0.618282, "volume": 45634.0}, {"date": "2022-08-12", "close": 0.598654, "volume": 2420.0}, {"date": "2022-08-16", "close": 0.63791, "volume": 339270.0}, {"date": "2022-08-17", "close": 0.657538, "volume": 62147.0}, {"date": "2022-08-19", "close": 0.667352, "volume": 112945.0}, {"date": "2022-08-22", "close": 0.657538, "volume": 109821.0}, {"date": "2022-08-23", "close": 0.657538, "volume": 45598.0}, {"date": "2022-08-24", "close": 0.657538, "volume": 22944.0}, {"date": "2022-08-25", "close": 0.647724, "volume": 32298.0}, {"date": "2022-08-26", "close": 0.667352, "volume": 13302.0}, {"date": "2022-08-29", "close": 0.662445, "volume": 15111.0}, {"date": "2022-08-30", "close": 0.706608, "volume": 166453.0}, {"date": "2022-08-31", "close": 0.731143, "volume": 44685.0}, {"date": "2022-09-01", "close": 0.73605, "volume": 59129.0}, {"date": "2022-09-02", "close": 0.78512, "volume": 15397.0}, {"date": "2022-09-05", "close": 0.78512, "volume": 21929.0}, {"date": "2022-09-06", "close": 0.765492, "volume": 20914.0}, {"date": "2022-09-07", "close": 0.740957, "volume": 9578.0}, {"date": "2022-09-08", "close": 0.73605, "volume": 4626.0}, {"date": "2022-09-09", "close": 0.73605, "volume": 56185.0}, {"date": "2022-09-12", "close": 0.765492, "volume": 19309.0}, {"date": "2022-09-13", "close": 0.73605, "volume": 466169.0}, {"date": "2022-09-14", "close": 0.73605, "volume": 58620.0}, {"date": "2022-09-15", "close": 0.765492, "volume": 5535.0}, {"date": "2022-09-16", "close": 0.760585, "volume": 71940.0}, {"date": "2022-09-19", "close": 0.73605, "volume": 44775.0}, {"date": "2022-09-20", "close": 0.73605, "volume": 85846.0}, {"date": "2022-09-21", "close": 0.775306, "volume": 238436.0}, {"date": "2022-09-23", "close": 0.760585, "volume": 15913.0}, {"date": "2022-09-26", "close": 0.745864, "volume": 103146.0}, {"date": "2022-09-27", "close": 0.73605, "volume": 10189.0}, {"date": "2022-09-28", "close": 0.740957, "volume": 9574.0}, {"date": "2022-09-29", "close": 0.755678, "volume": 5095.0}, {"date": "2022-09-30", "close": 0.770399, "volume": 2.0}, {"date": "2022-10-03", "close": 0.73605, "volume": 236397.0}, {"date": "2022-10-04", "close": 0.731143, "volume": 18.0}, {"date": "2022-10-05", "close": 0.740957, "volume": 22213.0}, {"date": "2022-10-06", "close": 0.740957, "volume": 16303.0}, {"date": "2022-10-07", "close": 0.78512, "volume": 112196.0}, {"date": "2022-10-10", "close": 0.765492, "volume": 116748.0}, {"date": "2022-10-11", "close": 0.848911, "volume": 110881.0}, {"date": "2022-10-12", "close": 0.897981, "volume": 79495.0}, {"date": "2022-10-13", "close": 0.853818, "volume": 34480.0}, {"date": "2022-10-14", "close": 0.858725, "volume": 37147.0}, {"date": "2022-10-17", "close": 0.83419, "volume": 9164.0}, {"date": "2022-10-18", "close": 0.83419, "volume": 29019.0}, {"date": "2022-10-19", "close": 0.844004, "volume": 12064.0}, {"date": "2022-10-20", "close": 0.858725, "volume": 31719.0}, {"date": "2022-10-21", "close": 0.853818, "volume": 8398.0}, {"date": "2022-10-24", "close": 0.873446, "volume": 11412.0}, {"date": "2022-10-25", "close": 0.873446, "volume": 4078.0}, {"date": "2022-10-26", "close": 0.873446, "volume": 1228.0}, {"date": "2022-10-27", "close": 0.873446, "volume": 1231.0}, {"date": "2022-10-28", "close": 0.829283, "volume": 1885062.0}, {"date": "2022-10-31", "close": 0.78512, "volume": 124084.0}, {"date": "2022-11-01", "close": 0.88326, "volume": 22458.0}, {"date": "2022-11-02", "close": 0.902888, "volume": 66431.0}, {"date": "2022-11-03", "close": 0.893074, "volume": 28548.0}, {"date": "2022-11-04", "close": 0.824376, "volume": 77391.0}, {"date": "2022-11-07", "close": 0.848911, "volume": 157669.0}, {"date": "2022-11-08", "close": 0.839097, "volume": 17858.0}, {"date": "2022-11-09", "close": 0.848911, "volume": 8962.0}, {"date": "2022-11-10", "close": 0.83419, "volume": 6331.0}, {"date": "2022-11-11", "close": 0.902888, "volume": 33321.0}, {"date": "2022-11-14", "close": 0.88326, "volume": 5356.0}, {"date": "2022-11-15", "close": 0.902888, "volume": 38461.0}, {"date": "2022-11-16", "close": 0.902888, "volume": 1122.0}, {"date": "2022-11-17", "close": 0.971586, "volume": 90693.0}, {"date": "2022-11-18", "close": 0.9814, "volume": 2040.0}, {"date": "2022-11-21", "close": 0.9814, "volume": 36265.0}, {"date": "2022-11-22", "close": 0.9814, "volume": 588064.0}, {"date": "2022-11-23", "close": 0.991214, "volume": 6553.0}, {"date": "2022-11-24", "close": 0.942144, "volume": 42212.0}, {"date": "2022-11-25", "close": 0.991214, "volume": 9965.0}, {"date": "2022-11-30", "close": 1.01, "volume": 240659.0}, {"date": "2022-12-01", "close": 0.88, "volume": 108300.0}, {"date": "2022-12-02", "close": 0.91, "volume": 18411.0}, {"date": "2022-12-05", "close": 0.89, "volume": 160391.0}, {"date": "2022-12-06", "close": 0.91, "volume": 52043.0}, {"date": "2022-12-07", "close": 0.9, "volume": 143389.0}, {"date": "2022-12-08", "close": 0.905, "volume": 76567.0}, {"date": "2022-12-09", "close": 0.91, "volume": 6394.0}, {"date": "2022-12-12", "close": 0.91, "volume": 30040.0}, {"date": "2022-12-13", "close": 0.91, "volume": 20021.0}, {"date": "2022-12-14", "close": 0.915, "volume": 45305.0}, {"date": "2022-12-15", "close": 0.905, "volume": 23770.0}, {"date": "2022-12-16", "close": 0.97, "volume": 10919.0}, {"date": "2022-12-19", "close": 0.95, "volume": 106914.0}, {"date": "2022-12-20", "close": 0.95, "volume": 13132.0}, {"date": "2022-12-21", "close": 0.945, "volume": 500.0}, {"date": "2022-12-22", "close": 0.94, "volume": 29928.0}, {"date": "2022-12-23", "close": 0.925, "volume": 47411.0}, {"date": "2022-12-28", "close": 0.955, "volume": 37523.0}, {"date": "2022-12-30", "close": 0.95, "volume": 16000.0}, {"date": "2023-01-03", "close": 0.93, "volume": 2756.0}, {"date": "2023-01-04", "close": 0.94, "volume": 29541.0}, {"date": "2023-01-05", "close": 0.9375, "volume": 387.0}, {"date": "2023-01-06", "close": 0.95, "volume": 52804.0}, {"date": "2023-01-09", "close": 0.94, "volume": 50661.0}, {"date": "2023-01-10", "close": 0.94, "volume": 44255.0}, {"date": "2023-01-11", "close": 0.935, "volume": 20639.0}, {"date": "2023-01-12", "close": 0.945, "volume": 34265.0}, {"date": "2023-01-13", "close": 0.945, "volume": 27043.0}, {"date": "2023-01-16", "close": 0.95, "volume": 14409.0}, {"date": "2023-01-17", "close": 0.93, "volume": 805476.0}, {"date": "2023-01-18", "close": 0.91, "volume": 22627.0}, {"date": "2023-01-19", "close": 0.93, "volume": 21131.0}, {"date": "2023-01-20", "close": 0.945, "volume": 119824.0}, {"date": "2023-01-23", "close": 0.95, "volume": 182965.0}, {"date": "2023-01-24", "close": 0.95, "volume": 74970.0}, {"date": "2023-01-25", "close": 0.995, "volume": 50084.0}, {"date": "2023-01-27", "close": 1.005, "volume": 137428.0}, {"date": "2023-01-30", "close": 1.0, "volume": 110781.0}, {"date": "2023-01-31", "close": 1.0, "volume": 7586.0}, {"date": "2023-02-01", "close": 1.05, "volume": 43939.0}, {"date": "2023-02-02", "close": 1.045, "volume": 43271.0}, {"date": "2023-02-03", "close": 1.04, "volume": 12445.0}, {"date": "2023-02-06", "close": 1.05, "volume": 8948.0}, {"date": "2023-02-07", "close": 1.0, "volume": 68746.0}, {"date": "2023-02-08", "close": 0.995, "volume": 17969.0}, {"date": "2023-02-09", "close": 1.045, "volume": 15543.0}, {"date": "2023-02-10", "close": 0.99, "volume": 44712.0}, {"date": "2023-02-13", "close": 1.035, "volume": 39594.0}, {"date": "2023-02-14", "close": 0.995, "volume": 30367.0}, {"date": "2023-02-15", "close": 0.99, "volume": 21755.0}, {"date": "2023-02-16", "close": 0.99, "volume": 11680.0}, {"date": "2023-02-17", "close": 0.995, "volume": 9850.0}, {"date": "2023-02-20", "close": 0.97, "volume": 11000.0}, {"date": "2023-02-21", "close": 1.025, "volume": 20497.0}, {"date": "2023-02-22", "close": 1.04, "volume": 32899.0}, {"date": "2023-02-23", "close": 0.99, "volume": 58945.0}, {"date": "2023-02-24", "close": 0.95, "volume": 262990.0}, {"date": "2023-02-27", "close": 0.9375, "volume": 61321.0}, {"date": "2023-02-28", "close": 0.94, "volume": 20508.0}, {"date": "2023-03-01", "close": 0.975, "volume": 12000.0}, {"date": "2023-03-02", "close": 0.9575, "volume": 7500.0}, {"date": "2023-03-03", "close": 0.94, "volume": 28039.0}, {"date": "2023-03-06", "close": 0.925, "volume": 32520.0}, {"date": "2023-03-07", "close": 0.91, "volume": 82424.0}, {"date": "2023-03-08", "close": 0.91, "volume": 50977.0}, {"date": "2023-03-09", "close": 0.95, "volume": 55873.0}, {"date": "2023-03-10", "close": 0.97, "volume": 34391.0}, {"date": "2023-03-13", "close": 0.97, "volume": 19629.0}, {"date": "2023-03-14", "close": 0.89, "volume": 37499.0}, {"date": "2023-03-15", "close": 0.87, "volume": 28640.0}, {"date": "2023-03-16", "close": 0.885, "volume": 13693.0}, {"date": "2023-03-17", "close": 0.88, "volume": 22555.0}, {"date": "2023-03-20", "close": 0.87, "volume": 21321.0}, {"date": "2023-03-21", "close": 0.815, "volume": 226661.0}, {"date": "2023-03-22", "close": 0.82, "volume": 89067.0}, {"date": "2023-03-23", "close": 0.845, "volume": 57463.0}, {"date": "2023-03-24", "close": 0.845, "volume": 61705.0}, {"date": "2023-03-27", "close": 0.845, "volume": 42529.0}, {"date": "2023-03-28", "close": 0.85, "volume": 15000.0}, {"date": "2023-03-29", "close": 0.84, "volume": 226586.0}, {"date": "2023-03-30", "close": 0.86, "volume": 22743.0}, {"date": "2023-03-31", "close": 0.875, "volume": 47758.0}, {"date": "2023-04-03", "close": 0.9, "volume": 269357.0}, {"date": "2023-04-04", "close": 0.9, "volume": 52633.0}, {"date": "2023-04-05", "close": 0.895, "volume": 36361.0}, {"date": "2023-04-06", "close": 0.89, "volume": 23902.0}, {"date": "2023-04-11", "close": 0.89, "volume": 25284.0}, {"date": "2023-04-12", "close": 0.89, "volume": 15018.0}, {"date": "2023-04-13", "close": 0.89, "volume": 87795.0}, {"date": "2023-04-14", "close": 0.9, "volume": 212561.0}, {"date": "2023-04-17", "close": 0.97, "volume": 67182.0}, {"date": "2023-04-18", "close": 0.94, "volume": 52984.0}, {"date": "2023-04-19", "close": 0.92, "volume": 58947.0}, {"date": "2023-04-20", "close": 0.93, "volume": 32345.0}, {"date": "2023-04-21", "close": 0.93, "volume": 56284.0}, {"date": "2023-04-24", "close": 0.92, "volume": 36307.0}, {"date": "2023-04-26", "close": 0.92, "volume": 43636.0}, {"date": "2023-04-27", "close": 0.91, "volume": 15000.0}, {"date": "2023-04-28", "close": 0.885, "volume": 15596.0}, {"date": "2023-05-01", "close": 0.89, "volume": 186464.0}, {"date": "2023-05-02", "close": 0.89, "volume": 2231.0}, {"date": "2023-05-03", "close": 0.95, "volume": 13638.0}, {"date": "2023-05-04", "close": 0.88, "volume": 24765.0}, {"date": "2023-05-05", "close": 0.89, "volume": 21312.0}, {"date": "2023-05-08", "close": 0.895, "volume": 38917.0}, {"date": "2023-05-09", "close": 0.89, "volume": 15333.0}, {"date": "2023-05-10", "close": 0.87, "volume": 15000.0}, {"date": "2023-05-11", "close": 0.865, "volume": 27180.0}, {"date": "2023-05-12", "close": 0.87, "volume": 20802.0}, {"date": "2023-05-15", "close": 0.87, "volume": 44606.0}, {"date": "2023-05-16", "close": 0.82, "volume": 45530.0}, {"date": "2023-05-17", "close": 0.82, "volume": 33738.0}, {"date": "2023-05-18", "close": 0.84, "volume": 28116.0}, {"date": "2023-05-19", "close": 0.85, "volume": 29859.0}, {"date": "2023-05-22", "close": 0.8775, "volume": 12126.0}, {"date": "2023-05-23", "close": 0.87, "volume": 311.0}, {"date": "2023-05-24", "close": 0.89, "volume": 12500.0}, {"date": "2023-05-25", "close": 0.89, "volume": 1897647.0}, {"date": "2023-05-26", "close": 0.895, "volume": 1.0}, {"date": "2023-05-29", "close": 0.91, "volume": 665347.0}, {"date": "2023-05-30", "close": 0.93, "volume": 334513.0}, {"date": "2023-05-31", "close": 0.91, "volume": 244284.0}, {"date": "2023-06-01", "close": 0.89, "volume": 1248.0}, {"date": "2023-06-05", "close": 0.94, "volume": 17674.0}, {"date": "2023-06-06", "close": 0.935, "volume": 1250.0}, {"date": "2023-06-07", "close": 0.905, "volume": 64.0}, {"date": "2023-06-08", "close": 0.915, "volume": 30202.0}, {"date": "2023-06-09", "close": 0.915, "volume": 3180.0}, {"date": "2023-06-13", "close": 0.895, "volume": 20486.0}, {"date": "2023-06-15", "close": 0.895, "volume": 18242.0}, {"date": "2023-06-16", "close": 0.89, "volume": 2214.0}, {"date": "2023-06-19", "close": 0.89, "volume": 15591.0}, {"date": "2023-06-20", "close": 0.88, "volume": 51837.0}, {"date": "2023-06-21", "close": 0.86, "volume": 75524.0}, {"date": "2023-06-22", "close": 0.91, "volume": 39862.0}, {"date": "2023-06-23", "close": 0.89, "volume": 42400.0}, {"date": "2023-06-26", "close": 0.89, "volume": 22664.0}, {"date": "2023-06-27", "close": 0.89, "volume": 24587.0}, {"date": "2023-06-28", "close": 0.89, "volume": 91994.0}, {"date": "2023-06-29", "close": 0.885, "volume": 20550.0}, {"date": "2023-06-30", "close": 0.885, "volume": 49878.0}, {"date": "2023-07-03", "close": 0.885, "volume": 17667.0}, {"date": "2023-07-04", "close": 0.885, "volume": 52986.0}, {"date": "2023-07-05", "close": 0.89, "volume": 15035.0}, {"date": "2023-07-06", "close": 0.89, "volume": 15000.0}, {"date": "2023-07-07", "close": 0.89, "volume": 10300.0}, {"date": "2023-07-10", "close": 0.85, "volume": 25017.0}, {"date": "2023-07-11", "close": 0.89, "volume": 47097.0}, {"date": "2023-07-12", "close": 0.89, "volume": 20600.0}, {"date": "2023-07-13", "close": 0.89, "volume": 16218.0}, {"date": "2023-07-14", "close": 0.89, "volume": 15000.0}, {"date": "2023-07-17", "close": 0.87, "volume": 131620.0}, {"date": "2023-07-18", "close": 0.85, "volume": 255261.0}, {"date": "2023-07-19", "close": 0.85, "volume": 128476.0}, {"date": "2023-07-20", "close": 0.865, "volume": 58931.0}, {"date": "2023-07-21", "close": 0.89, "volume": 359543.0}, {"date": "2023-07-24", "close": 0.87, "volume": 43391.0}, {"date": "2023-07-25", "close": 0.89, "volume": 14903.0}, {"date": "2023-07-26", "close": 0.89, "volume": 19654.0}, {"date": "2023-07-27", "close": 0.89, "volume": 623.0}, {"date": "2023-07-28", "close": 0.88, "volume": 246797.0}, {"date": "2023-07-31", "close": 0.95, "volume": 314069.0}, {"date": "2023-08-01", "close": 0.95, "volume": 42275.0}, {"date": "2023-08-02", "close": 0.95, "volume": 32162.0}, {"date": "2023-08-03", "close": 0.955, "volume": 119969.0}, {"date": "2023-08-04", "close": 0.92, "volume": 9242.0}, {"date": "2023-08-07", "close": 0.93, "volume": 164491.0}, {"date": "2023-08-08", "close": 0.85, "volume": 30260.0}, {"date": "2023-08-09", "close": 0.89, "volume": 14984.0}, {"date": "2023-08-10", "close": 0.92, "volume": 7415.0}, {"date": "2023-08-11", "close": 0.93, "volume": 33653.0}, {"date": "2023-08-14", "close": 0.91, "volume": 2021653.0}, {"date": "2023-08-15", "close": 0.9, "volume": 160251.0}, {"date": "2023-08-16", "close": 0.9, "volume": 118841.0}, {"date": "2023-08-17", "close": 0.895, "volume": 26789.0}, {"date": "2023-08-18", "close": 0.88, "volume": 72708.0}, {"date": "2023-08-21", "close": 0.855, "volume": 148451.0}, {"date": "2023-08-22", "close": 0.85, "volume": 78524.0}, {"date": "2023-08-23", "close": 0.855, "volume": 23556.0}, {"date": "2023-08-24", "close": 0.85, "volume": 35901.0}, {"date": "2023-08-25", "close": 0.88, "volume": 43724.0}, {"date": "2023-08-28", "close": 0.885, "volume": 46687.0}, {"date": "2023-08-29", "close": 0.85, "volume": 204761.0}, {"date": "2023-08-30", "close": 0.85, "volume": 456485.0}, {"date": "2023-08-31", "close": 0.87, "volume": 723564.0}, {"date": "2023-09-01", "close": 0.87, "volume": 497154.0}, {"date": "2023-09-04", "close": 0.79, "volume": 35991.0}, {"date": "2023-09-05", "close": 0.775, "volume": 330470.0}, {"date": "2023-09-06", "close": 0.8, "volume": 30828.0}, {"date": "2023-09-07", "close": 0.83, "volume": 342337.0}, {"date": "2023-09-08", "close": 0.895, "volume": 208467.0}, {"date": "2023-09-11", "close": 0.855, "volume": 15321.0}, {"date": "2023-09-12", "close": 0.885, "volume": 160169.0}, {"date": "2023-09-13", "close": 0.86, "volume": 197759.0}, {"date": "2023-09-14", "close": 0.86, "volume": 5781.0}, {"date": "2023-09-18", "close": 0.85, "volume": 59592.0}, {"date": "2023-09-19", "close": 0.83, "volume": 166847.0}, {"date": "2023-09-20", "close": 0.83, "volume": 66110.0}, {"date": "2023-09-21", "close": 0.805, "volume": 44150.0}, {"date": "2023-09-22", "close": 0.845, "volume": 12002.0}, {"date": "2023-09-25", "close": 0.805, "volume": 23792.0}, {"date": "2023-09-26", "close": 0.8, "volume": 44676.0}, {"date": "2023-09-27", "close": 0.84, "volume": 92076.0}, {"date": "2023-09-28", "close": 0.84, "volume": 101003.0}, {"date": "2023-09-29", "close": 0.855, "volume": 61378.0}, {"date": "2023-10-03", "close": 0.85, "volume": 1908.0}, {"date": "2023-10-04", "close": 0.83, "volume": 30728.0}, {"date": "2023-10-05", "close": 0.835, "volume": 308433.0}, {"date": "2023-10-06", "close": 0.84, "volume": 43704.0}, {"date": "2023-10-09", "close": 0.835, "volume": 30878.0}, {"date": "2023-10-10", "close": 0.845, "volume": 161036.0}, {"date": "2023-10-11", "close": 0.87, "volume": 80827.0}, {"date": "2023-10-12", "close": 0.865, "volume": 2833.0}, {"date": "2023-10-13", "close": 0.875, "volume": 79066.0}, {"date": "2023-10-16", "close": 0.83, "volume": 32915.0}, {"date": "2023-10-17", "close": 0.825, "volume": 11450.0}, {"date": "2023-10-18", "close": 0.83, "volume": 97952.0}, {"date": "2023-10-19", "close": 0.825, "volume": 58.0}, {"date": "2023-10-20", "close": 0.81, "volume": 1992.0}, {"date": "2023-10-23", "close": 0.8, "volume": 17931.0}, {"date": "2023-10-24", "close": 0.82, "volume": 49202.0}, {"date": "2023-10-25", "close": 0.825, "volume": 42414.0}, {"date": "2023-10-26", "close": 0.82, "volume": 51286.0}, {"date": "2023-10-30", "close": 0.82, "volume": 2621.0}, {"date": "2023-10-31", "close": 0.83, "volume": 24681.0}, {"date": "2023-11-01", "close": 0.855, "volume": 74912.0}, {"date": "2023-11-02", "close": 0.835, "volume": 54087.0}, {"date": "2023-11-03", "close": 0.835, "volume": 15000.0}, {"date": "2023-11-06", "close": 0.84, "volume": 79920.0}, {"date": "2023-11-07", "close": 0.83, "volume": 42800.0}, {"date": "2023-11-08", "close": 0.83, "volume": 187.0}, {"date": "2023-11-09", "close": 0.83, "volume": 55551.0}, {"date": "2023-11-10", "close": 0.845, "volume": 1124.0}, {"date": "2023-11-13", "close": 0.805, "volume": 21669.0}, {"date": "2023-11-14", "close": 0.805, "volume": 119.0}, {"date": "2023-11-15", "close": 0.84, "volume": 28335.0}, {"date": "2023-11-16", "close": 0.82, "volume": 174799.0}, {"date": "2023-11-17", "close": 0.84, "volume": 11059.0}, {"date": "2023-11-20", "close": 0.81, "volume": 10002.0}, {"date": "2023-11-21", "close": 0.79, "volume": 21485.0}, {"date": "2023-11-22", "close": 0.79, "volume": 29935.0}, {"date": "2023-11-23", "close": 0.78, "volume": 31594.0}, {"date": "2023-11-24", "close": 0.825, "volume": 44032.0}, {"date": "2023-11-27", "close": 0.855, "volume": 2948.0}, {"date": "2023-11-28", "close": 0.78, "volume": 134801.0}, {"date": "2023-11-29", "close": 0.775, "volume": 2.0}, {"date": "2023-11-30", "close": 0.82, "volume": 19901.0}, {"date": "2023-12-01", "close": 0.81, "volume": 51200.0}, {"date": "2023-12-04", "close": 0.805, "volume": 3200.0}, {"date": "2023-12-06", "close": 0.865, "volume": 192718.0}, {"date": "2023-12-07", "close": 0.795, "volume": 11.0}, {"date": "2023-12-11", "close": 0.795, "volume": 39059.0}, {"date": "2023-12-14", "close": 0.785, "volume": 2053079.0}, {"date": "2023-12-15", "close": 0.795, "volume": 219625.0}, {"date": "2023-12-18", "close": 0.775, "volume": 106899.0}, {"date": "2023-12-19", "close": 0.79, "volume": 240970.0}, {"date": "2023-12-20", "close": 0.79, "volume": 37865.0}, {"date": "2023-12-21", "close": 0.79, "volume": 62395.0}, {"date": "2023-12-22", "close": 0.795, "volume": 70198.0}, {"date": "2023-12-27", "close": 0.795, "volume": 386.0}, {"date": "2023-12-28", "close": 0.805, "volume": 252130.0}, {"date": "2023-12-29", "close": 0.8, "volume": 11075.0}, {"date": "2024-01-02", "close": 0.79, "volume": 197578.0}, {"date": "2024-01-03", "close": 0.805, "volume": 13728.0}, {"date": "2024-01-04", "close": 0.83, "volume": 239564.0}, {"date": "2024-01-08", "close": 0.81, "volume": 6825.0}, {"date": "2024-01-09", "close": 0.795, "volume": 72888.0}, {"date": "2024-01-10", "close": 0.795, "volume": 18719.0}, {"date": "2024-01-11", "close": 0.795, "volume": 9432.0}, {"date": "2024-01-12", "close": 0.8, "volume": 38391.0}, {"date": "2024-01-15", "close": 0.795, "volume": 24176.0}, {"date": "2024-01-16", "close": 0.79, "volume": 1616251.0}, {"date": "2024-01-17", "close": 0.78, "volume": 135765.0}, {"date": "2024-01-18", "close": 0.78, "volume": 71543.0}, {"date": "2024-01-19", "close": 0.78, "volume": 22320.0}, {"date": "2024-01-22", "close": 0.765, "volume": 126867.0}, {"date": "2024-01-23", "close": 0.8, "volume": 69131.0}, {"date": "2024-01-24", "close": 0.84, "volume": 34083.0}, {"date": "2024-01-25", "close": 0.8, "volume": 90460.0}, {"date": "2024-01-29", "close": 0.795, "volume": 16175.0}, {"date": "2024-01-30", "close": 0.805, "volume": 264065.0}, {"date": "2024-01-31", "close": 0.815, "volume": 113886.0}, {"date": "2024-02-01", "close": 0.815, "volume": 69648.0}, {"date": "2024-02-02", "close": 0.85, "volume": 241197.0}, {"date": "2024-02-05", "close": 0.865, "volume": 240171.0}, {"date": "2024-02-06", "close": 0.84, "volume": 298034.0}, {"date": "2024-02-07", "close": 0.835, "volume": 253792.0}, {"date": "2024-02-08", "close": 0.835, "volume": 144370.0}, {"date": "2024-02-09", "close": 0.835, "volume": 208099.0}, {"date": "2024-02-12", "close": 0.83, "volume": 137214.0}, {"date": "2024-02-13", "close": 0.83, "volume": 25814.0}, {"date": "2024-02-14", "close": 0.84, "volume": 105708.0}, {"date": "2024-02-15", "close": 0.85, "volume": 257879.0}, {"date": "2024-02-16", "close": 0.865, "volume": 30891.0}, {"date": "2024-02-19", "close": 0.845, "volume": 55696.0}, {"date": "2024-02-20", "close": 0.86, "volume": 12103.0}, {"date": "2024-02-21", "close": 0.87, "volume": 174744.0}, {"date": "2024-02-22", "close": 0.895, "volume": 78103.0}, {"date": "2024-02-23", "close": 0.89, "volume": 133626.0}, {"date": "2024-02-26", "close": 0.91, "volume": 86635.0}, {"date": "2024-02-27", "close": 0.9, "volume": 454497.0}, {"date": "2024-02-28", "close": 0.88, "volume": 173107.0}, {"date": "2024-02-29", "close": 0.9, "volume": 4174.0}, {"date": "2024-03-01", "close": 0.915, "volume": 21595.0}, {"date": "2024-03-04", "close": 0.9, "volume": 357136.0}, {"date": "2024-03-05", "close": 0.9, "volume": 265985.0}, {"date": "2024-03-06", "close": 0.915, "volume": 66307.0}, {"date": "2024-03-07", "close": 0.9, "volume": 210293.0}, {"date": "2024-03-08", "close": 0.905, "volume": 2028072.0}, {"date": "2024-03-11", "close": 0.88, "volume": 210713.0}, {"date": "2024-03-12", "close": 0.89, "volume": 142754.0}, {"date": "2024-03-13", "close": 0.885, "volume": 37995.0}, {"date": "2024-03-14", "close": 0.88, "volume": 141552.0}, {"date": "2024-03-15", "close": 0.87, "volume": 14047.0}, {"date": "2024-03-18", "close": 0.87, "volume": 3170.0}, {"date": "2024-03-19", "close": 0.87, "volume": 31058.0}, {"date": "2024-03-20", "close": 0.87, "volume": 105061.0}, {"date": "2024-03-21", "close": 0.855, "volume": 132119.0}, {"date": "2024-03-22", "close": 0.88, "volume": 990943.0}, {"date": "2024-03-25", "close": 0.86, "volume": 41640.0}, {"date": "2024-03-26", "close": 0.82, "volume": 248393.0}, {"date": "2024-03-27", "close": 0.82, "volume": 49391.0}, {"date": "2024-03-28", "close": 0.82, "volume": 5813.0}, {"date": "2024-04-02", "close": 0.81, "volume": 42190.0}, {"date": "2024-04-03", "close": 0.83, "volume": 11550.0}, {"date": "2024-04-04", "close": 0.825, "volume": 68994.0}, {"date": "2024-04-05", "close": 0.855, "volume": 44896.0}, {"date": "2024-04-08", "close": 0.85, "volume": 10945.0}, {"date": "2024-04-09", "close": 0.88, "volume": 9754.0}, {"date": "2024-04-10", "close": 0.85, "volume": 3355.0}, {"date": "2024-04-12", "close": 0.83, "volume": 2256.0}, {"date": "2024-04-15", "close": 0.84, "volume": 34083.0}, {"date": "2024-04-16", "close": 0.825, "volume": 116604.0}, {"date": "2024-04-17", "close": 0.83, "volume": 8167.0}, {"date": "2024-04-18", "close": 0.805, "volume": 74034.0}, {"date": "2024-04-19", "close": 0.8, "volume": 137775.0}, {"date": "2024-04-22", "close": 0.8, "volume": 20396.0}, {"date": "2024-04-23", "close": 0.81, "volume": 23568.0}, {"date": "2024-04-24", "close": 0.82, "volume": 370075.0}, {"date": "2024-04-26", "close": 0.825, "volume": 82300.0}, {"date": "2024-04-29", "close": 0.84, "volume": 299592.0}, {"date": "2024-04-30", "close": 0.84, "volume": 91235.0}, {"date": "2024-05-01", "close": 0.825, "volume": 17123.0}, {"date": "2024-05-02", "close": 0.815, "volume": 2345.0}, {"date": "2024-05-03", "close": 0.805, "volume": 20000.0}, {"date": "2024-05-08", "close": 0.82, "volume": 98411.0}, {"date": "2024-05-09", "close": 0.795, "volume": 108299.0}, {"date": "2024-05-10", "close": 0.805, "volume": 24692.0}, {"date": "2024-05-13", "close": 0.775, "volume": 172589.0}, {"date": "2024-05-14", "close": 0.795, "volume": 18764.0}, {"date": "2024-05-15", "close": 0.765, "volume": 330502.0}, {"date": "2024-05-16", "close": 0.765, "volume": 230858.0}, {"date": "2024-05-17", "close": 0.785, "volume": 196484.0}, {"date": "2024-05-20", "close": 0.785, "volume": 22992.0}, {"date": "2024-05-21", "close": 0.75, "volume": 16057.0}, {"date": "2024-05-22", "close": 0.75, "volume": 2501.0}, {"date": "2024-05-23", "close": 0.765, "volume": 12241.0}, {"date": "2024-05-24", "close": 0.75, "volume": 11420.0}, {"date": "2024-05-27", "close": 0.6875, "volume": 88671.0}, {"date": "2024-05-28", "close": 0.73, "volume": 110933.0}, {"date": "2024-05-29", "close": 0.735, "volume": 478592.0}, {"date": "2024-05-30", "close": 0.75, "volume": 112536.0}, {"date": "2024-05-31", "close": 0.75, "volume": 164117.0}, {"date": "2024-06-03", "close": 0.725, "volume": 12075.0}, {"date": "2024-06-04", "close": 0.72, "volume": 181685.0}, {"date": "2024-06-05", "close": 0.75, "volume": 27794.0}, {"date": "2024-06-06", "close": 0.765, "volume": 40079.0}, {"date": "2024-06-07", "close": 0.76, "volume": 130.0}, {"date": "2024-06-11", "close": 0.745, "volume": 33048.0}, {"date": "2024-06-12", "close": 0.745, "volume": 847295.0}, {"date": "2024-06-13", "close": 0.73, "volume": 18310.0}, {"date": "2024-06-14", "close": 0.75, "volume": 120947.0}, {"date": "2024-06-17", "close": 0.765, "volume": 115422.0}, {"date": "2024-06-18", "close": 0.74, "volume": 160971.0}, {"date": "2024-06-19", "close": 0.735, "volume": 14532.0}, {"date": "2024-06-20", "close": 0.725, "volume": 409705.0}, {"date": "2024-06-21", "close": 0.725, "volume": 58752.0}, {"date": "2024-06-24", "close": 0.725, "volume": 81505.0}, {"date": "2024-06-25", "close": 0.705, "volume": 54206.0}, {"date": "2024-06-26", "close": 0.7, "volume": 3437.0}, {"date": "2024-06-27", "close": 0.715, "volume": 41688.0}, {"date": "2024-06-28", "close": 0.725, "volume": 23475.0}, {"date": "2024-07-03", "close": 0.705, "volume": 36798.0}, {"date": "2024-07-04", "close": 0.71, "volume": 30301.0}, {"date": "2024-07-05", "close": 0.74, "volume": 4744.0}, {"date": "2024-07-08", "close": 0.71, "volume": 23931.0}, {"date": "2024-07-09", "close": 0.7, "volume": 102757.0}, {"date": "2024-07-10", "close": 0.74, "volume": 36897.0}, {"date": "2024-07-11", "close": 0.74, "volume": 23951.0}, {"date": "2024-07-12", "close": 0.73, "volume": 13717.0}, {"date": "2024-07-15", "close": 0.81, "volume": 165311.0}, {"date": "2024-07-16", "close": 0.82, "volume": 49048.0}, {"date": "2024-07-17", "close": 0.83, "volume": 192556.0}, {"date": "2024-07-18", "close": 0.83, "volume": 621985.0}, {"date": "2024-07-19", "close": 0.82, "volume": 111346.0}, {"date": "2024-07-22", "close": 0.805, "volume": 348793.0}, {"date": "2024-07-23", "close": 0.8, "volume": 115650.0}, {"date": "2024-07-24", "close": 0.81, "volume": 88203.0}, {"date": "2024-07-25", "close": 0.795, "volume": 25827.0}, {"date": "2024-07-26", "close": 0.81, "volume": 102084.0}, {"date": "2024-07-29", "close": 0.805, "volume": 253992.0}, {"date": "2024-07-30", "close": 0.82, "volume": 14472.0}, {"date": "2024-07-31", "close": 0.825, "volume": 94891.0}, {"date": "2024-08-01", "close": 0.81, "volume": 121280.0}, {"date": "2024-08-02", "close": 0.795, "volume": 46718.0}, {"date": "2024-08-05", "close": 0.79, "volume": 15221.0}, {"date": "2024-08-06", "close": 0.8, "volume": 9448.0}, {"date": "2024-08-07", "close": 0.79, "volume": 186598.0}, {"date": "2024-08-08", "close": 0.785, "volume": 33797.0}, {"date": "2024-08-09", "close": 0.795, "volume": 261230.0}, {"date": "2024-08-12", "close": 0.785, "volume": 5261.0}, {"date": "2024-08-13", "close": 0.78, "volume": 31847.0}, {"date": "2024-08-14", "close": 0.78, "volume": 543426.0}, {"date": "2024-08-15", "close": 0.775, "volume": 5737.0}, {"date": "2024-08-16", "close": 0.775, "volume": 4290.0}, {"date": "2024-08-19", "close": 0.795, "volume": 3703.0}, {"date": "2024-08-20", "close": 0.805, "volume": 598494.0}, {"date": "2024-08-22", "close": 0.84, "volume": 66945.0}, {"date": "2024-08-23", "close": 0.85, "volume": 55551.0}, {"date": "2024-08-26", "close": 0.9, "volume": 580387.0}, {"date": "2024-08-27", "close": 0.9, "volume": 950429.0}, {"date": "2024-08-28", "close": 0.9, "volume": 566930.0}, {"date": "2024-08-29", "close": 0.89, "volume": 69204.0}, {"date": "2024-08-30", "close": 0.9, "volume": 128051.0}, {"date": "2024-09-02", "close": 0.9, "volume": 1132.0}, {"date": "2024-09-03", "close": 0.9, "volume": 226348.0}, {"date": "2024-09-04", "close": 0.88, "volume": 34307.0}, {"date": "2024-09-05", "close": 0.885, "volume": 48550.0}, {"date": "2024-09-06", "close": 0.885, "volume": 66003.0}, {"date": "2024-09-09", "close": 0.885, "volume": 2561.0}, {"date": "2024-09-10", "close": 0.94, "volume": 47563.0}, {"date": "2024-09-11", "close": 0.93, "volume": 7427.0}, {"date": "2024-09-12", "close": 0.905, "volume": 2820.0}, {"date": "2024-09-13", "close": 0.93, "volume": 66224.0}, {"date": "2024-09-16", "close": 0.93, "volume": 4528.0}, {"date": "2024-09-17", "close": 0.975, "volume": 94681.0}, {"date": "2024-09-18", "close": 0.975, "volume": 2736.0}, {"date": "2024-09-19", "close": 1.035, "volume": 96043.0}, {"date": "2024-09-20", "close": 1.02, "volume": 24112.0}, {"date": "2024-09-23", "close": 0.98, "volume": 35150.0}, {"date": "2024-09-24", "close": 0.985, "volume": 28011.0}, {"date": "2024-09-25", "close": 0.995, "volume": 117097.0}, {"date": "2024-09-26", "close": 1.01, "volume": 11798.0}, {"date": "2024-09-27", "close": 0.99, "volume": 58.0}, {"date": "2024-09-30", "close": 1.02, "volume": 36680.0}, {"date": "2024-10-01", "close": 1.02, "volume": 27251.0}, {"date": "2024-10-02", "close": 1.015, "volume": 40454.0}, {"date": "2024-10-03", "close": 1.03, "volume": 19596.0}, {"date": "2024-10-04", "close": 1.02, "volume": 251.0}, {"date": "2024-10-07", "close": 1.03, "volume": 38342.0}, {"date": "2024-10-09", "close": 1.015, "volume": 6697.0}, {"date": "2024-10-10", "close": 1.08, "volume": 88663.0}, {"date": "2024-10-11", "close": 1.09, "volume": 40351.0}, {"date": "2024-10-14", "close": 1.14, "volume": 2120695.0}, {"date": "2024-10-15", "close": 1.145, "volume": 101052.0}, {"date": "2024-10-16", "close": 1.135, "volume": 981.0}, {"date": "2024-10-17", "close": 1.11, "volume": 20055.0}, {"date": "2024-10-18", "close": 1.11, "volume": 34561.0}, {"date": "2024-10-21", "close": 1.115, "volume": 115527.0}, {"date": "2024-10-22", "close": 1.125, "volume": 5541.0}, {"date": "2024-10-23", "close": 1.145, "volume": 49072.0}, {"date": "2024-10-24", "close": 1.15, "volume": 14799.0}, {"date": "2024-10-25", "close": 1.15, "volume": 869.0}, {"date": "2024-10-28", "close": 1.17, "volume": 36389.0}, {"date": "2024-10-29", "close": 1.16, "volume": 432.0}, {"date": "2024-10-30", "close": 1.18, "volume": 70829.0}, {"date": "2024-10-31", "close": 1.16, "volume": 87085.0}, {"date": "2024-11-01", "close": 1.115, "volume": 82130.0}, {"date": "2024-11-04", "close": 1.1, "volume": 129010.0}, {"date": "2024-11-05", "close": 1.07, "volume": 38824.0}, {"date": "2024-11-06", "close": 1.11, "volume": 22091.0}, {"date": "2024-11-07", "close": 1.12, "volume": 28637.0}, {"date": "2024-11-08", "close": 1.17, "volume": 6136.0}, {"date": "2024-11-11", "close": 1.115, "volume": 17432.0}, {"date": "2024-11-12", "close": 1.1, "volume": 28067.0}, {"date": "2024-11-14", "close": 1.1, "volume": 40950.0}, {"date": "2024-11-15", "close": 1.095, "volume": 49650.0}, {"date": "2024-11-18", "close": 1.1, "volume": 22747.0}, {"date": "2024-11-19", "close": 1.065, "volume": 2333146.0}, {"date": "2024-11-20", "close": 1.07, "volume": 63185.0}, {"date": "2024-11-21", "close": 1.09, "volume": 226593.0}, {"date": "2024-11-22", "close": 1.07, "volume": 170921.0}, {"date": "2024-11-25", "close": 1.065, "volume": 33364.0}, {"date": "2024-11-26", "close": 1.06, "volume": 70640.0}, {"date": "2024-11-27", "close": 1.055, "volume": 96749.0}, {"date": "2024-11-28", "close": 1.06, "volume": 517998.0}, {"date": "2024-11-29", "close": 1.045, "volume": 64657.0}, {"date": "2024-12-02", "close": 1.04, "volume": 103382.0}, {"date": "2024-12-03", "close": 1.02, "volume": 387214.0}, {"date": "2024-12-04", "close": 1.03, "volume": 1322937.0}, {"date": "2024-12-05", "close": 1.05, "volume": 269354.0}, {"date": "2024-12-06", "close": 1.08, "volume": 143211.0}, {"date": "2024-12-09", "close": 1.07, "volume": 15859.0}, {"date": "2024-12-10", "close": 1.085, "volume": 145246.0}, {"date": "2024-12-11", "close": 1.07, "volume": 237153.0}, {"date": "2024-12-12", "close": 1.07, "volume": 20991.0}, {"date": "2024-12-13", "close": 1.08, "volume": 17768.0}, {"date": "2024-12-16", "close": 1.06, "volume": 23196.0}, {"date": "2024-12-17", "close": 1.06, "volume": 17689.0}, {"date": "2024-12-18", "close": 1.06, "volume": 4557.0}, {"date": "2024-12-19", "close": 1.01, "volume": 132682.0}, {"date": "2024-12-20", "close": 1.08, "volume": 13943.0}, {"date": "2024-12-23", "close": 1.02, "volume": 5686.0}, {"date": "2024-12-24", "close": 1.035, "volume": 29105.0}, {"date": "2024-12-27", "close": 1.05, "volume": 54674.0}, {"date": "2024-12-30", "close": 1.045, "volume": 34721.0}, {"date": "2024-12-31", "close": 1.045, "volume": 42651.0}, {"date": "2025-01-02", "close": 1.06, "volume": 1163.0}, {"date": "2025-01-03", "close": 1.06, "volume": 32.0}, {"date": "2025-01-06", "close": 1.03, "volume": 38040.0}, {"date": "2025-01-07", "close": 1.035, "volume": 40093.0}, {"date": "2025-01-08", "close": 1.03, "volume": 67929.0}, {"date": "2025-01-09", "close": 1.02, "volume": 15227.0}, {"date": "2025-01-10", "close": 1.01, "volume": 94340.0}, {"date": "2025-01-13", "close": 1.025, "volume": 64313.0}, {"date": "2025-01-14", "close": 1.025, "volume": 45341.0}, {"date": "2025-01-15", "close": 1.035, "volume": 19177.0}, {"date": "2025-01-16", "close": 1.02, "volume": 4714.0}, {"date": "2025-01-17", "close": 1.01, "volume": 139594.0}, {"date": "2025-01-20", "close": 1.025, "volume": 39304.0}, {"date": "2025-01-21", "close": 1.01, "volume": 120605.0}, {"date": "2025-01-22", "close": 1.03, "volume": 190128.0}, {"date": "2025-01-23", "close": 1.035, "volume": 298358.0}, {"date": "2025-01-24", "close": 1.035, "volume": 4339.0}, {"date": "2025-01-28", "close": 1.05, "volume": 4893.0}, {"date": "2025-01-29", "close": 0.99, "volume": 15624.0}, {"date": "2025-01-30", "close": 1.035, "volume": 72852.0}, {"date": "2025-01-31", "close": 0.98, "volume": 75145.0}, {"date": "2025-02-03", "close": 0.975, "volume": 51452.0}, {"date": "2025-02-04", "close": 0.995, "volume": 12681.0}, {"date": "2025-02-05", "close": 0.99, "volume": 145765.0}, {"date": "2025-02-06", "close": 1.0, "volume": 7910.0}, {"date": "2025-02-07", "close": 1.0, "volume": 17171.0}, {"date": "2025-02-10", "close": 0.96, "volume": 161416.0}, {"date": "2025-02-11", "close": 0.97, "volume": 27827.0}, {"date": "2025-02-12", "close": 0.965, "volume": 1751.0}, {"date": "2025-02-13", "close": 0.9, "volume": 218463.0}, {"date": "2025-02-14", "close": 0.92, "volume": 30525.0}, {"date": "2025-02-17", "close": 0.945, "volume": 124263.0}, {"date": "2025-02-18", "close": 0.9, "volume": 385390.0}, {"date": "2025-02-19", "close": 0.94, "volume": 2077599.0}, {"date": "2025-02-20", "close": 0.92, "volume": 16643.0}, {"date": "2025-02-21", "close": 0.9, "volume": 6914.0}, {"date": "2025-02-24", "close": 0.915, "volume": 1047.0}, {"date": "2025-02-25", "close": 0.88, "volume": 2456.0}, {"date": "2025-02-26", "close": 0.88, "volume": 501097.0}, {"date": "2025-02-27", "close": 0.905, "volume": 94257.0}, {"date": "2025-02-28", "close": 0.9, "volume": 650322.0}, {"date": "2025-03-03", "close": 0.895, "volume": 92617.0}, {"date": "2025-03-04", "close": 0.875, "volume": 77099.0}, {"date": "2025-03-05", "close": 0.87, "volume": 6670.0}, {"date": "2025-03-06", "close": 0.835, "volume": 47862.0}, {"date": "2025-03-07", "close": 0.84, "volume": 329687.0}, {"date": "2025-03-10", "close": 0.835, "volume": 383063.0}, {"date": "2025-03-11", "close": 0.84, "volume": 5123930.0}, {"date": "2025-03-12", "close": 0.84, "volume": 58566.0}, {"date": "2025-03-13", "close": 0.82, "volume": 660010.0}, {"date": "2025-03-14", "close": 0.835, "volume": 15156.0}, {"date": "2025-03-17", "close": 0.8, "volume": 113550.0}, {"date": "2025-03-18", "close": 0.79, "volume": 224984.0}, {"date": "2025-03-19", "close": 0.82, "volume": 315638.0}, {"date": "2025-03-20", "close": 0.785, "volume": 78994.0}, {"date": "2025-03-21", "close": 0.7875, "volume": 66247.0}, {"date": "2025-03-24", "close": 0.79, "volume": 46101.0}, {"date": "2025-03-25", "close": 0.8, "volume": 31665.0}, {"date": "2025-03-26", "close": 0.84, "volume": 41532.0}, {"date": "2025-03-27", "close": 0.83, "volume": 31699.0}, {"date": "2025-03-28", "close": 0.815, "volume": 52.0}, {"date": "2025-03-31", "close": 0.825, "volume": 55223.0}, {"date": "2025-04-01", "close": 0.785, "volume": 51509.0}, {"date": "2025-04-02", "close": 0.8, "volume": 4472.0}, {"date": "2025-04-03", "close": 0.79, "volume": 9393.0}, {"date": "2025-04-04", "close": 0.775, "volume": 55142.0}, {"date": "2025-04-07", "close": 0.715, "volume": 206050.0}, {"date": "2025-04-08", "close": 0.735, "volume": 242639.0}, {"date": "2025-04-09", "close": 0.75, "volume": 27342.0}, {"date": "2025-04-10", "close": 0.825, "volume": 226731.0}, {"date": "2025-04-11", "close": 0.8, "volume": 58555.0}, {"date": "2025-04-14", "close": 0.79, "volume": 62.0}, {"date": "2025-04-15", "close": 0.78, "volume": 101414.0}, {"date": "2025-04-16", "close": 0.78, "volume": 1733.0}, {"date": "2025-04-17", "close": 0.77, "volume": 2815.0}, {"date": "2025-04-22", "close": 0.795, "volume": 61710.0}, {"date": "2025-04-23", "close": 0.82, "volume": 122058.0}, {"date": "2025-04-24", "close": 0.915, "volume": 96896.0}, {"date": "2025-04-28", "close": 0.885, "volume": 34160.0}, {"date": "2025-04-29", "close": 0.85, "volume": 47177.0}, {"date": "2025-04-30", "close": 0.875, "volume": 186267.0}, {"date": "2025-05-01", "close": 0.855, "volume": 570.0}, {"date": "2025-05-02", "close": 0.85, "volume": 32096.0}, {"date": "2025-05-05", "close": 0.85, "volume": 2653.0}, {"date": "2025-05-06", "close": 0.855, "volume": 14196.0}, {"date": "2025-05-07", "close": 0.85, "volume": 20647.0}, {"date": "2025-05-08", "close": 0.855, "volume": 38360.0}, {"date": "2025-05-09", "close": 0.87, "volume": 22768.0}, {"date": "2025-05-12", "close": 0.88, "volume": 96698.0}, {"date": "2025-05-13", "close": 0.89, "volume": 71936.0}, {"date": "2025-05-14", "close": 0.88, "volume": 126709.0}, {"date": "2025-05-15", "close": 0.885, "volume": 10683.0}, {"date": "2025-05-16", "close": 0.94, "volume": 152496.0}, {"date": "2025-05-19", "close": 0.885, "volume": 54837.0}, {"date": "2025-05-20", "close": 0.94, "volume": 35997.0}, {"date": "2025-05-21", "close": 0.89, "volume": 25785.0}, {"date": "2025-05-22", "close": 0.835, "volume": 56451.0}, {"date": "2025-05-23", "close": 0.82, "volume": 49407.0}, {"date": "2025-05-26", "close": 0.85, "volume": 17177.0}, {"date": "2025-05-27", "close": 0.87, "volume": 494771.0}, {"date": "2025-05-28", "close": 0.89, "volume": 19.0}, {"date": "2025-05-29", "close": 0.85, "volume": 37718.0}, {"date": "2025-05-30", "close": 0.86, "volume": 5153.0}, {"date": "2025-06-02", "close": 0.845, "volume": 61237.0}, {"date": "2025-06-03", "close": 0.86, "volume": 430688.0}, {"date": "2025-06-04", "close": 0.85, "volume": 917976.0}, {"date": "2025-06-05", "close": 0.83, "volume": 40399.0}, {"date": "2025-06-06", "close": 0.835, "volume": 253734.0}, {"date": "2025-06-10", "close": 0.83, "volume": 265194.0}, {"date": "2025-06-11", "close": 0.83, "volume": 468485.0}, {"date": "2025-06-12", "close": 0.82, "volume": 2631.0}, {"date": "2025-06-13", "close": 0.8, "volume": 131621.0}, {"date": "2025-06-16", "close": 0.8, "volume": 22505.0}, {"date": "2025-06-17", "close": 0.79, "volume": 206555.0}, {"date": "2025-06-18", "close": 0.8, "volume": 152014.0}, {"date": "2025-06-19", "close": 0.81, "volume": 3654.0}, {"date": "2025-06-20", "close": 0.81, "volume": 122.0}, {"date": "2025-06-23", "close": 0.81, "volume": 234.0}, {"date": "2025-06-24", "close": 0.83, "volume": 32978.0}, {"date": "2025-06-25", "close": 0.82, "volume": 22720.0}, {"date": "2025-06-26", "close": 0.81, "volume": 15407.0}, {"date": "2025-06-27", "close": 0.8, "volume": 9730.0}, {"date": "2025-06-30", "close": 0.8, "volume": 8737.0}, {"date": "2025-07-01", "close": 0.79, "volume": 6931.0}, {"date": "2025-07-03", "close": 0.775, "volume": 127302.0}, {"date": "2025-07-04", "close": 0.8, "volume": 18128.0}, {"date": "2025-07-07", "close": 0.785, "volume": 893.0}, {"date": "2025-07-08", "close": 0.8, "volume": 90072.0}, {"date": "2025-07-09", "close": 0.8, "volume": 16003.0}, {"date": "2025-07-10", "close": 0.81, "volume": 35113.0}, {"date": "2025-07-11", "close": 0.825, "volume": 1225.0}, {"date": "2025-07-14", "close": 0.795, "volume": 67234.0}, {"date": "2025-07-15", "close": 0.85, "volume": 543975.0}, {"date": "2025-07-16", "close": 0.84, "volume": 151031.0}, {"date": "2025-07-17", "close": 0.86, "volume": 132722.0}, {"date": "2025-07-18", "close": 0.85, "volume": 112474.0}, {"date": "2025-07-21", "close": 0.85, "volume": 202500.0}, {"date": "2025-07-22", "close": 0.85, "volume": 271730.0}, {"date": "2025-07-23", "close": 0.85, "volume": 278165.0}, {"date": "2025-07-24", "close": 0.83, "volume": 34486.0}, {"date": "2025-07-25", "close": 0.81, "volume": 97915.0}, {"date": "2025-07-28", "close": 0.805, "volume": 51478.0}, {"date": "2025-07-29", "close": 0.815, "volume": 29818.0}, {"date": "2025-07-30", "close": 0.8, "volume": 249956.0}, {"date": "2025-07-31", "close": 0.855, "volume": 14974.0}, {"date": "2025-08-01", "close": 0.825, "volume": 17563.0}, {"date": "2025-08-04", "close": 0.815, "volume": 37720.0}, {"date": "2025-08-05", "close": 0.83, "volume": 31249.0}, {"date": "2025-08-06", "close": 0.82, "volume": 53545.0}, {"date": "2025-08-07", "close": 0.81, "volume": 80484.0}, {"date": "2025-08-08", "close": 0.8, "volume": 32887.0}, {"date": "2025-08-11", "close": 0.81, "volume": 193190.0}, {"date": "2025-08-12", "close": 0.81, "volume": 80726.0}, {"date": "2025-08-13", "close": 0.83, "volume": 194474.0}, {"date": "2025-08-14", "close": 0.84, "volume": 170508.0}, {"date": "2025-08-15", "close": 0.845, "volume": 394336.0}, {"date": "2025-08-18", "close": 0.825, "volume": 266541.0}, {"date": "2025-08-19", "close": 0.845, "volume": 261929.0}, {"date": "2025-08-20", "close": 0.81, "volume": 17711.0}, {"date": "2025-08-21", "close": 0.785, "volume": 227804.0}, {"date": "2025-08-22", "close": 0.805, "volume": 20660.0}, {"date": "2025-08-25", "close": 0.805, "volume": 22581.0}, {"date": "2025-08-26", "close": 0.8, "volume": 215044.0}, {"date": "2025-08-27", "close": 0.8, "volume": 2293214.0}, {"date": "2025-08-28", "close": 0.77, "volume": 46608.0}, {"date": "2025-08-29", "close": 0.795, "volume": 8389.0}, {"date": "2025-09-01", "close": 0.79, "volume": 1103913.0}, {"date": "2025-09-02", "close": 0.8, "volume": 221083.0}, {"date": "2025-09-03", "close": 0.785, "volume": 625355.0}, {"date": "2025-09-04", "close": 0.785, "volume": 374025.0}, {"date": "2025-09-05", "close": 0.78, "volume": 671354.0}, {"date": "2025-09-08", "close": 0.79, "volume": 290819.0}, {"date": "2025-09-09", "close": 0.78, "volume": 256350.0}, {"date": "2025-09-10", "close": 0.785, "volume": 3128.0}, {"date": "2025-09-11", "close": 0.77, "volume": 130182.0}, {"date": "2025-09-12", "close": 0.79, "volume": 10862.0}, {"date": "2025-09-15", "close": 0.775, "volume": 3681.0}, {"date": "2025-09-16", "close": 0.765, "volume": 59686.0}, {"date": "2025-09-17", "close": 0.76, "volume": 5495996.0}, {"date": "2025-09-18", "close": 0.795, "volume": 169252.0}, {"date": "2025-09-19", "close": 0.775, "volume": 32069.0}, {"date": "2025-09-22", "close": 0.76, "volume": 1177.0}, {"date": "2025-09-23", "close": 0.735, "volume": 13402.0}, {"date": "2025-09-24", "close": 0.76, "volume": 33426.0}, {"date": "2025-09-25", "close": 0.745, "volume": 105298.0}, {"date": "2025-09-26", "close": 0.765, "volume": 7311.0}, {"date": "2025-09-29", "close": 0.76, "volume": 1285.0}, {"date": "2025-09-30", "close": 0.75, "volume": 35740.0}, {"date": "2025-10-01", "close": 0.75, "volume": 277778.0}, {"date": "2025-10-02", "close": 0.765, "volume": 4202.0}, {"date": "2025-10-03", "close": 0.76, "volume": 283102.0}, {"date": "2025-10-06", "close": 0.75, "volume": 234133.0}, {"date": "2025-10-07", "close": 0.75, "volume": 35997.0}, {"date": "2025-10-08", "close": 0.795, "volume": 54753.0}, {"date": "2025-10-09", "close": 0.785, "volume": 42722.0}, {"date": "2025-10-10", "close": 0.76, "volume": 203572.0}, {"date": "2025-10-13", "close": 0.75, "volume": 17199.0}, {"date": "2025-10-14", "close": 0.78, "volume": 24595.0}, {"date": "2025-10-15", "close": 0.755, "volume": 29863.0}, {"date": "2025-10-16", "close": 0.755, "volume": 7809.0}, {"date": "2025-10-17", "close": 0.755, "volume": 16055.0}, {"date": "2025-10-20", "close": 0.755, "volume": 32297.0}, {"date": "2025-10-21", "close": 0.755, "volume": 56006.0}, {"date": "2025-10-22", "close": 0.77, "volume": 2827.0}, {"date": "2025-10-23", "close": 0.76, "volume": 36269.0}, {"date": "2025-10-24", "close": 0.76, "volume": 569.0}, {"date": "2025-10-27", "close": 0.74, "volume": 124890.0}, {"date": "2025-10-28", "close": 0.7375, "volume": 54582.0}, {"date": "2025-10-29", "close": 0.695, "volume": 54986.0}, {"date": "2025-10-30", "close": 0.715, "volume": 12344.0}, {"date": "2025-10-31", "close": 0.72, "volume": 1330.0}, {"date": "2025-11-03", "close": 0.75, "volume": 270545.0}, {"date": "2025-11-04", "close": 0.75, "volume": 235950.0}, {"date": "2025-11-05", "close": 0.75, "volume": 28741.0}, {"date": "2025-11-06", "close": 0.76, "volume": 104505.0}, {"date": "2025-11-07", "close": 0.76, "volume": 100000.0}, {"date": "2025-11-11", "close": 0.725, "volume": 769667.0}, {"date": "2025-11-12", "close": 0.74, "volume": 213820.0}, {"date": "2025-11-13", "close": 0.745, "volume": 4441.0}, {"date": "2025-11-14", "close": 0.73, "volume": 235392.0}, {"date": "2025-11-17", "close": 0.74, "volume": 36589.0}, {"date": "2025-11-18", "close": 0.725, "volume": 38116.0}, {"date": "2025-11-19", "close": 0.735, "volume": 30769.0}, {"date": "2025-11-21", "close": 0.75, "volume": 825.0}, {"date": "2025-11-24", "close": 0.76, "volume": 18309.0}, {"date": "2025-11-25", "close": 0.74, "volume": 19895.0}, {"date": "2025-11-26", "close": 0.775, "volume": 110491.0}, {"date": "2025-11-27", "close": 0.77, "volume": 60410.0}, {"date": "2025-11-28", "close": 0.795, "volume": 143974.0}, {"date": "2025-12-01", "close": 0.805, "volume": 73551.0}, {"date": "2025-12-02", "close": 0.815, "volume": 67083.0}, {"date": "2025-12-03", "close": 0.835, "volume": 56472.0}, {"date": "2025-12-04", "close": 0.82, "volume": 39909.0}, {"date": "2025-12-05", "close": 0.85, "volume": 2622257.0}, {"date": "2025-12-08", "close": 0.8425, "volume": 1921.0}, {"date": "2025-12-09", "close": 0.76, "volume": 171834.0}, {"date": "2025-12-10", "close": 0.75, "volume": 264954.0}, {"date": "2025-12-11", "close": 0.77, "volume": 12078.0}, {"date": "2025-12-12", "close": 0.75, "volume": 24901.0}, {"date": "2025-12-15", "close": 0.745, "volume": 164391.0}, {"date": "2025-12-16", "close": 0.74, "volume": 72034.0}, {"date": "2025-12-19", "close": 0.655, "volume": 566089.0}, {"date": "2025-12-22", "close": 0.65, "volume": 100843.0}, {"date": "2025-12-23", "close": 0.66, "volume": 9312.0}, {"date": "2025-12-24", "close": 0.69, "volume": 2687.0}, {"date": "2025-12-29", "close": 0.68, "volume": 10459.0}, {"date": "2025-12-30", "close": 0.695, "volume": 2231.0}, {"date": "2025-12-31", "close": 0.695, "volume": 1626.0}, {"date": "2026-01-02", "close": 0.695, "volume": 35024.0}, {"date": "2026-01-05", "close": 0.665, "volume": 36470.0}, {"date": "2026-01-06", "close": 0.66, "volume": 108002.0}, {"date": "2026-01-07", "close": 0.67, "volume": 16098.0}, {"date": "2026-01-08", "close": 0.68, "volume": 1670.0}, {"date": "2026-01-09", "close": 0.66, "volume": 10546.0}, {"date": "2026-01-12", "close": 0.6725, "volume": 392.0}, {"date": "2026-01-13", "close": 0.65, "volume": 96616.0}, {"date": "2026-01-14", "close": 0.675, "volume": 105917.0}, {"date": "2026-01-15", "close": 0.645, "volume": 1117669.0}, {"date": "2026-01-16", "close": 0.66, "volume": 1150642.0}, {"date": "2026-01-19", "close": 0.65, "volume": 63747.0}, {"date": "2026-01-20", "close": 0.66, "volume": 17085.0}, {"date": "2026-01-21", "close": 0.66, "volume": 70638.0}, {"date": "2026-01-22", "close": 0.67, "volume": 40847.0}, {"date": "2026-01-23", "close": 0.715, "volume": 7058574.0}, {"date": "2026-01-27", "close": 0.69, "volume": 68373.0}, {"date": "2026-01-28", "close": 0.69, "volume": 75723.0}, {"date": "2026-01-29", "close": 0.68, "volume": 50619.0}, {"date": "2026-01-30", "close": 0.695, "volume": 212963.0}, {"date": "2026-02-02", "close": 0.605, "volume": 107195.0}, {"date": "2026-02-03", "close": 0.625, "volume": 53389.0}, {"date": "2026-02-04", "close": 0.61, "volume": 23733.0}, {"date": "2026-02-05", "close": 0.58, "volume": 184505.0}, {"date": "2026-02-06", "close": 0.575, "volume": 53017.0}, {"date": "2026-02-09", "close": 0.58, "volume": 95161.0}, {"date": "2026-02-10", "close": 0.6, "volume": 62399.0}, {"date": "2026-02-11", "close": 0.58, "volume": 68328.0}, {"date": "2026-02-12", "close": 0.58, "volume": 12534.0}, {"date": "2026-02-13", "close": 0.59, "volume": 19668.0}, {"date": "2026-02-16", "close": 0.605, "volume": 13105.0}, {"date": "2026-02-17", "close": 0.595, "volume": 21481.0}, {"date": "2026-02-18", "close": 0.59, "volume": 129527.0}, {"date": "2026-02-19", "close": 0.57, "volume": 45717.0}, {"date": "2026-02-20", "close": 0.55, "volume": 97141.0}, {"date": "2026-02-23", "close": 0.58, "volume": 87293.0}, {"date": "2026-02-24", "close": 0.565, "volume": 5274.0}, {"date": "2026-02-25", "close": 0.575, "volume": 52010.0}, {"date": "2026-02-26", "close": 0.585, "volume": 48467.0}, {"date": "2026-02-27", "close": 0.58, "volume": 81198.0}, {"date": "2026-03-02", "close": 0.575, "volume": 115573.0}, {"date": "2026-03-03", "close": 0.565, "volume": 265814.0}, {"date": "2026-03-04", "close": 0.56, "volume": 333066.0}, {"date": "2026-03-05", "close": 0.585, "volume": 1426921.0}, {"date": "2026-03-06", "close": 0.575, "volume": 73636.0}, {"date": "2026-03-09", "close": 0.56, "volume": 110323.0}, {"date": "2026-03-10", "close": 0.56, "volume": 212360.0}, {"date": "2026-03-11", "close": 0.56, "volume": 113793.0}, {"date": "2026-03-12", "close": 0.56, "volume": 177350.0}, {"date": "2026-03-13", "close": 0.56, "volume": 125313.0}, {"date": "2026-03-16", "close": 0.56, "volume": 505715.0}, {"date": "2026-03-17", "close": 0.57, "volume": 243791.0}, {"date": "2026-03-18", "close": 0.56, "volume": 177426.0}, {"date": "2026-03-19", "close": 0.56, "volume": 2024447.0}, {"date": "2026-03-20", "close": 0.56, "volume": 22229.0}, {"date": "2026-03-23", "close": 0.505, "volume": 458617.0}, {"date": "2026-03-24", "close": 0.535, "volume": 100771.0}, {"date": "2026-03-25", "close": 0.545, "volume": 42569.0}, {"date": "2026-03-26", "close": 0.54, "volume": 17191.0}, {"date": "2026-03-27", "close": 0.545, "volume": 42432.0}, {"date": "2026-03-30", "close": 0.55, "volume": 36298.0}, {"date": "2026-03-31", "close": 0.54, "volume": 421051.0}, {"date": "2026-04-01", "close": 0.47, "volume": 101380.0}, {"date": "2026-04-02", "close": 0.455, "volume": 67616.0}, {"date": "2026-04-07", "close": 0.49, "volume": 63076.0}, {"date": "2026-04-08", "close": 0.465, "volume": 95090.0}, {"date": "2026-04-09", "close": 0.47, "volume": 14078.0}, {"date": "2026-04-10", "close": 0.475, "volume": 177471.0}, {"date": "2026-04-13", "close": 0.455, "volume": 174642.0}, {"date": "2026-04-14", "close": 0.455, "volume": 27461.0}, {"date": "2026-04-15", "close": 0.46, "volume": 4251.0}, {"date": "2026-04-16", "close": 0.46, "volume": 77188.0}, {"date": "2026-04-17", "close": 0.435, "volume": 330373.0}, {"date": "2026-04-20", "close": 0.445, "volume": 14870.0}, {"date": "2026-04-21", "close": 0.435, "volume": 34095.0}, {"date": "2026-04-22", "close": 0.45, "volume": 114617.0}, {"date": "2026-04-23", "close": 0.47, "volume": 75876.0}, {"date": "2026-04-24", "close": 0.48, "volume": 52702.0}, {"date": "2026-04-28", "close": 0.44, "volume": 58775.0}, {"date": "2026-04-29", "close": 0.465, "volume": 29507.0}, {"date": "2026-04-30", "close": 0.45, "volume": 15985.0}, {"date": "2026-05-04", "close": 0.47, "volume": 132339.0}, {"date": "2026-05-05", "close": 0.465, "volume": 39023.0}, {"date": "2026-05-06", "close": 0.46, "volume": 28754.0}, {"date": "2026-05-07", "close": 0.46, "volume": 84514.0}, {"date": "2026-05-08", "close": 0.42, "volume": 157518.0}, {"date": "2026-05-11", "close": 0.45, "volume": 251080.0}, {"date": "2026-05-12", "close": 0.46, "volume": 547518.0}, {"date": "2026-05-13", "close": 0.46, "volume": 29806.0}, {"date": "2026-05-14", "close": 0.475, "volume": 67006.0}, {"date": "2026-05-15", "close": 0.455, "volume": 90969.0}, {"date": "2026-05-18", "close": 0.45, "volume": 88111.0}, {"date": "2026-05-19", "close": 0.45, "volume": 12212.0}, {"date": "2026-05-20", "close": 0.46, "volume": 21836.0}, {"date": "2026-05-21", "close": 0.45, "volume": 143543.0}, {"date": "2026-05-22", "close": 0.46, "volume": 5868.0}, {"date": "2026-05-25", "close": 0.45, "volume": 11280.0}, {"date": "2026-05-26", "close": 0.47, "volume": 68903.0}, {"date": "2026-05-27", "close": 0.45, "volume": 10686.0}, {"date": "2026-05-28", "close": 0.45, "volume": 207427.0}, {"date": "2026-05-29", "close": 0.45, "volume": 3738.0}, {"date": "2026-06-01", "close": 0.435, "volume": 12642.0}, {"date": "2026-06-02", "close": 0.415, "volume": 86165.0}, {"date": "2026-06-03", "close": 0.41, "volume": 45015.0}, {"date": "2026-06-04", "close": 0.43, "volume": 40578.0}, {"date": "2026-06-05", "close": 0.425, "volume": 28436.0}, {"date": "2026-06-09", "close": 0.445, "volume": 109172.0}, {"date": "2026-06-10", "close": 0.44, "volume": 124704.0}, {"date": "2026-06-11", "close": 0.445, "volume": 97139.0}, {"date": "2026-06-12", "close": 0.46, "volume": 124277.0}, {"date": "2026-06-15", "close": 0.455, "volume": 218.0}, {"date": "2026-06-16", "close": 0.43, "volume": 94397.0}, {"date": "2026-06-17", "close": 0.44, "volume": 153131.0}, {"date": "2026-06-18", "close": 0.425, "volume": 24578.0}, {"date": "2026-06-19", "close": 0.455, "volume": 124865.0}, {"date": "2026-06-22", "close": 0.45, "volume": 13702.0}, {"date": "2026-06-23", "close": 0.42, "volume": 29541.0}, {"date": "2026-06-24", "close": 0.42, "volume": 10450.0}, {"date": "2026-06-25", "close": 0.46, "volume": 465393.0}, {"date": "2026-06-26", "close": 0.46, "volume": 165223.0}, {"date": "2026-06-29", "close": 0.46, "volume": 290429.0}, {"date": "2026-06-30", "close": 0.465, "volume": 274672.0}, {"date": "2026-07-01", "close": 0.465, "volume": 23000.0}, {"date": "2026-07-02", "close": 0.445, "volume": 100606.0}, {"date": "2026-07-03", "close": 0.445, "volume": 19197.0}, {"date": "2026-07-06", "close": 0.465, "volume": 1449696.0}, {"date": "2026-07-07", "close": 0.47, "volume": 1552402.0}, {"date": "2026-07-08", "close": 0.47, "volume": 198977.0}, {"date": "2026-07-09", "close": 0.48, "volume": 225328.0}, {"date": "2026-07-10", "close": 0.5, "volume": 269524.0}, {"date": "2026-07-13", "close": 0.5, "volume": 53699.0}, {"date": "2026-07-14", "close": 0.48, "volume": 39772.0}, {"date": "2026-07-15", "close": 0.46, "volume": 47115.0}, {"date": "2026-07-16", "close": 0.455, "volume": 34300.0}, {"date": "2026-07-17", "close": 0.43, "volume": 20762.0}, {"date": "2026-07-20", "close": 0.445, "volume": 336008.0}, {"date": "2026-07-21", "close": 0.42, "volume": 28616.0}, {"date": "2026-07-22", "close": 0.425, "volume": 264076.0}, {"date": "2026-07-23", "close": 0.42, "volume": 67393.0}, {"date": "2026-07-24", "close": 0.415, "volume": 24512.0}, {"date": "2026-07-27", "close": 0.4, "volume": 115674.0}, {"date": "2026-07-28", "close": 0.385, "volume": 31346.0}, {"date": "2026-07-30", "close": 0.385, "volume": 10004.0}, {"date": "2026-07-31", "close": 0.37, "volume": 456462.0}, {"date": "2026-08-03", "close": 0.37, "volume": 170562.0}, {"date": "2026-08-04", "close": 0.385, "volume": 250877.0}, {"date": "2026-08-05", "close": 0.37, "volume": 425459.0}, {"date": "2026-08-06", "close": 0.38, "volume": 301000.0}, {"date": "2026-08-07", "close": 0.4025, "volume": 72730.0}, {"date": "2026-08-10", "close": 0.405, "volume": 83500.0}, {"date": "2026-08-11", "close": 0.395, "volume": 134820.0}, {"date": "2026-08-12", "close": 0.405, "volume": 47853.0}, {"date": "2026-08-13", "close": 0.385, "volume": 150353.0}, {"date": "2026-08-14", "close": 0.395, "volume": 153230.0}, {"date": "2026-08-17", "close": 0.405, "volume": 35878.0}, {"date": "2026-08-18", "close": 0.385, "volume": 252880.0}, {"date": "2026-08-19", "close": 0.38, "volume": 121128.0}, {"date": "2026-08-20", "close": 0.37, "volume": 284602.0}, {"date": "2026-08-24", "close": 0.4, "volume": 41539.0}, {"date": "2026-08-25", "close": 0.4, "volume": 268055.0}, {"date": "2026-08-26", "close": 0.4, "volume": 366059.0}, {"date": "2026-08-27", "close": 0.39, "volume": 271588.0}, {"date": "2026-08-28", "close": 0.38, "volume": 30303.0}, {"date": "2026-08-31", "close": 0.385, "volume": 169806.0}, {"date": "2026-09-01", "close": 0.375, "volume": 31569.0}, {"date": "2026-09-02", "close": 0.39, "volume": 8129341.0}, {"date": "2026-09-03", "close": 0.385, "volume": 56868.0}, {"date": "2026-09-04", "close": 0.38, "volume": 208184.0}, {"date": "2026-09-07", "close": 0.38, "volume": 21220.0}], "refreshing": true}