{"ticker": "CHW", "overview": {"name": "Chilwa Minerals Ltd", "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": "CHW", "has_prices": true, "as_of": "2026-09-07", "last": 0.79, "prev_close": 0.79, "change": 0.0, "change_pct": 0.0, "session_volume": 8064.0, "vwap_5": 0.7357697581730339, "vwap_20": 0.7199227314698229, "vwap_60": 0.7815786092913602, "vwap_250": 0.9544360751351811, "high_52w": 1.13, "low_52w": 0.69, "avg_volume_20": 23826.0, "sessions": 400, "market_cap": {"value": 81835087.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "G. Hewson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Buss", "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/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Martins", "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/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Shaw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Mota", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lucas", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-19", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wilkins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-19", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mm As", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2024-03-25", "source_url": "https://www.marketindex.com.au/asx/chw", "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": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/chw", "needs_ocr": 0}], "directors": [{"name": "M Mota", "first_seen": "2026-01-13", "last_seen": "2026-01-13", "status": "current", "notices": 1}, {"name": "A Shaw", "first_seen": "2026-03-30", "last_seen": "2026-03-30", "status": "current", "notices": 1}, {"name": "J Martins", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "C Buss", "first_seen": "2026-04-01", "last_seen": "2026-04-01", "status": "current", "notices": 1}, {"name": "G. Hewson", "first_seen": "2026-04-27", "last_seen": "2026-04-27", "status": "current", "notices": 1}, {"name": "Mm As", "first_seen": "2023-07-10", "last_seen": "2023-07-10", "status": "past", "notices": 1}, {"name": "P Lucas", "first_seen": "2023-10-19", "last_seen": "2023-10-19", "status": "past", "notices": 1}, {"name": "D Wilkins", "first_seen": "2023-10-19", "last_seen": "2023-10-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Progress Report", "title": "Nakombe Niobium-Yttrium Assays Strengthen Discovery", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155929-6A1352738"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154940-6A1352261"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154413-6A1351993"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154409-6A1351991"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154408-6A1351989"}], "performance": {"ticker": "CHW", "has_prices": true, "summary": {"n": 1, "avg": 0.042253521126760604, "win_rate": 1.0, "best": 0.042253521126760604, "worst": 0.042253521126760604, "as_of": "2026-11-02"}, "buys": [{"who": "MetLife Investment Management, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11000000.0, "date": "2026-08-26", "score": 61.0, "ref_price": 0.71, "return": 0.042253521126760604}]}, "price_series": [{"date": "2023-07-05", "close": 0.175, "volume": 502864.0}, {"date": "2023-07-06", "close": 0.19, "volume": 358610.0}, {"date": "2023-07-07", "close": 0.2, "volume": 208947.0}, {"date": "2023-07-10", "close": 0.19, "volume": 10000.0}, {"date": "2023-07-12", "close": 0.195, "volume": 109987.0}, {"date": "2023-07-13", "close": 0.165, "volume": 50000.0}, {"date": "2023-07-14", "close": 0.18, "volume": 105650.0}, {"date": "2023-07-17", "close": 0.175, "volume": 18200.0}, {"date": "2023-07-18", "close": 0.175, "volume": 85142.0}, {"date": "2023-07-19", "close": 0.175, "volume": 3055.0}, {"date": "2023-07-20", "close": 0.15, "volume": 336664.0}, {"date": "2023-07-21", "close": 0.19, "volume": 264752.0}, {"date": "2023-07-24", "close": 0.175, "volume": 22000.0}, {"date": "2023-07-25", "close": 0.17, "volume": 23386.0}, {"date": "2023-07-26", "close": 0.18, "volume": 5000.0}, {"date": "2023-07-27", "close": 0.19, "volume": 8281.0}, {"date": "2023-07-31", "close": 0.18, "volume": 10583.0}, {"date": "2023-08-01", "close": 0.18, "volume": 15617.0}, {"date": "2023-08-03", "close": 0.16, "volume": 43264.0}, {"date": "2023-08-04", "close": 0.18, "volume": 3010.0}, {"date": "2023-08-08", "close": 0.165, "volume": 32419.0}, {"date": "2023-08-09", "close": 0.155, "volume": 183400.0}, {"date": "2023-08-10", "close": 0.18, "volume": 49656.0}, {"date": "2023-08-11", "close": 0.18, "volume": 22800.0}, {"date": "2023-08-15", "close": 0.175, "volume": 55500.0}, {"date": "2023-08-18", "close": 0.17, "volume": 97680.0}, {"date": "2023-08-21", "close": 0.175, "volume": 17057.0}, {"date": "2023-08-22", "close": 0.175, "volume": 2500.0}, {"date": "2023-08-23", "close": 0.17, "volume": 1220.0}, {"date": "2023-08-24", "close": 0.16, "volume": 3000.0}, {"date": "2023-08-28", "close": 0.17, "volume": 4252.0}, {"date": "2023-08-29", "close": 0.175, "volume": 103542.0}, {"date": "2023-08-30", "close": 0.165, "volume": 5882.0}, {"date": "2023-09-01", "close": 0.17, "volume": 75950.0}, {"date": "2023-09-05", "close": 0.175, "volume": 2900.0}, {"date": "2023-09-06", "close": 0.18, "volume": 25000.0}, {"date": "2023-09-07", "close": 0.155, "volume": 31579.0}, {"date": "2023-09-08", "close": 0.165, "volume": 18000.0}, {"date": "2023-09-11", "close": 0.165, "volume": 123218.0}, {"date": "2023-09-12", "close": 0.15, "volume": 22494.0}, {"date": "2023-09-13", "close": 0.175, "volume": 3000.0}, {"date": "2023-09-14", "close": 0.18, "volume": 2500.0}, {"date": "2023-09-15", "close": 0.18, "volume": 143434.0}, {"date": "2023-09-18", "close": 0.175, "volume": 6483.0}, {"date": "2023-09-19", "close": 0.17, "volume": 4877.0}, {"date": "2023-09-20", "close": 0.165, "volume": 277.0}, {"date": "2023-09-21", "close": 0.165, "volume": 50473.0}, {"date": "2023-09-22", "close": 0.17, "volume": 5329.0}, {"date": "2023-09-25", "close": 0.165, "volume": 3500.0}, {"date": "2023-09-26", "close": 0.16, "volume": 45156.0}, {"date": "2023-09-27", "close": 0.16, "volume": 24607.0}, {"date": "2023-09-28", "close": 0.16, "volume": 50000.0}, {"date": "2023-10-03", "close": 0.165, "volume": 28127.0}, {"date": "2023-10-04", "close": 0.165, "volume": 100675.0}, {"date": "2023-10-06", "close": 0.16, "volume": 26198.0}, {"date": "2023-10-09", "close": 0.18, "volume": 7468.0}, {"date": "2023-10-10", "close": 0.16, "volume": 105198.0}, {"date": "2023-10-11", "close": 0.18, "volume": 20673.0}, {"date": "2023-10-13", "close": 0.18, "volume": 22221.0}, {"date": "2023-10-16", "close": 0.18, "volume": 42800.0}, {"date": "2023-10-18", "close": 0.17, "volume": 115712.0}, {"date": "2023-10-19", "close": 0.18, "volume": 39286.0}, {"date": "2023-10-20", "close": 0.175, "volume": 19000.0}, {"date": "2023-10-23", "close": 0.17, "volume": 102346.0}, {"date": "2023-10-24", "close": 0.18, "volume": 27777.0}, {"date": "2023-10-25", "close": 0.17, "volume": 175470.0}, {"date": "2023-10-26", "close": 0.18, "volume": 294964.0}, {"date": "2023-10-27", "close": 0.175, "volume": 141584.0}, {"date": "2023-10-30", "close": 0.175, "volume": 303662.0}, {"date": "2023-10-31", "close": 0.165, "volume": 300338.0}, {"date": "2023-11-01", "close": 0.185, "volume": 30000.0}, {"date": "2023-11-02", "close": 0.195, "volume": 191955.0}, {"date": "2023-11-03", "close": 0.2, "volume": 858972.0}, {"date": "2023-11-06", "close": 0.19, "volume": 57071.0}, {"date": "2023-11-07", "close": 0.22, "volume": 147300.0}, {"date": "2023-11-08", "close": 0.21, "volume": 103457.0}, {"date": "2023-11-09", "close": 0.2, "volume": 24545.0}, {"date": "2023-11-10", "close": 0.22, "volume": 26632.0}, {"date": "2023-11-13", "close": 0.195, "volume": 168704.0}, {"date": "2023-11-14", "close": 0.2, "volume": 350025.0}, {"date": "2023-11-15", "close": 0.2, "volume": 169960.0}, {"date": "2023-11-16", "close": 0.195, "volume": 56483.0}, {"date": "2023-11-17", "close": 0.195, "volume": 10256.0}, {"date": "2023-11-20", "close": 0.2, "volume": 41650.0}, {"date": "2023-11-21", "close": 0.18, "volume": 106200.0}, {"date": "2023-11-22", "close": 0.17, "volume": 64630.0}, {"date": "2023-11-23", "close": 0.15, "volume": 560347.0}, {"date": "2023-11-24", "close": 0.16, "volume": 614232.0}, {"date": "2023-11-27", "close": 0.19, "volume": 125939.0}, {"date": "2023-11-28", "close": 0.175, "volume": 58575.0}, {"date": "2023-11-29", "close": 0.19, "volume": 35963.0}, {"date": "2023-11-30", "close": 0.19, "volume": 15789.0}, {"date": "2023-12-01", "close": 0.185, "volume": 6311.0}, {"date": "2023-12-04", "close": 0.19, "volume": 89000.0}, {"date": "2023-12-05", "close": 0.175, "volume": 50000.0}, {"date": "2023-12-06", "close": 0.175, "volume": 9503.0}, {"date": "2023-12-07", "close": 0.17, "volume": 10689.0}, {"date": "2023-12-11", "close": 0.175, "volume": 107000.0}, {"date": "2023-12-12", "close": 0.18, "volume": 305015.0}, {"date": "2023-12-13", "close": 0.175, "volume": 36500.0}, {"date": "2023-12-14", "close": 0.185, "volume": 3000.0}, {"date": "2023-12-15", "close": 0.17, "volume": 100000.0}, {"date": "2023-12-20", "close": 0.175, "volume": 3086.0}, {"date": "2023-12-21", "close": 0.16, "volume": 96477.0}, {"date": "2023-12-28", "close": 0.175, "volume": 16914.0}, {"date": "2023-12-29", "close": 0.175, "volume": 36086.0}, {"date": "2024-01-02", "close": 0.17, "volume": 3000.0}, {"date": "2024-01-04", "close": 0.16, "volume": 62375.0}, {"date": "2024-01-05", "close": 0.17, "volume": 19367.0}, {"date": "2024-01-08", "close": 0.16, "volume": 49000.0}, {"date": "2024-01-09", "close": 0.16, "volume": 1000.0}, {"date": "2024-01-10", "close": 0.16, "volume": 23500.0}, {"date": "2024-01-11", "close": 0.15, "volume": 7000.0}, {"date": "2024-01-12", "close": 0.155, "volume": 59782.0}, {"date": "2024-01-15", "close": 0.14, "volume": 562318.0}, {"date": "2024-01-16", "close": 0.15, "volume": 14900.0}, {"date": "2024-01-18", "close": 0.155, "volume": 49524.0}, {"date": "2024-01-19", "close": 0.155, "volume": 12000.0}, {"date": "2024-01-23", "close": 0.165, "volume": 281211.0}, {"date": "2024-01-24", "close": 0.175, "volume": 5000.0}, {"date": "2024-01-29", "close": 0.17, "volume": 81921.0}, {"date": "2024-01-31", "close": 0.18, "volume": 60500.0}, {"date": "2024-02-01", "close": 0.16, "volume": 309171.0}, {"date": "2024-02-02", "close": 0.16, "volume": 83443.0}, {"date": "2024-02-05", "close": 0.1725, "volume": 189441.0}, {"date": "2024-02-06", "close": 0.16, "volume": 133197.0}, {"date": "2024-02-07", "close": 0.19, "volume": 208771.0}, {"date": "2024-02-08", "close": 0.175, "volume": 55140.0}, {"date": "2024-02-09", "close": 0.17, "volume": 96660.0}, {"date": "2024-02-12", "close": 0.15, "volume": 66621.0}, {"date": "2024-02-13", "close": 0.18, "volume": 17168.0}, {"date": "2024-02-15", "close": 0.18, "volume": 91924.0}, {"date": "2024-02-20", "close": 0.18, "volume": 17114.0}, {"date": "2024-02-21", "close": 0.18, "volume": 40447.0}, {"date": "2024-02-22", "close": 0.19, "volume": 3500.0}, {"date": "2024-02-26", "close": 0.195, "volume": 47079.0}, {"date": "2024-02-27", "close": 0.19, "volume": 101340.0}, {"date": "2024-02-29", "close": 0.195, "volume": 79850.0}, {"date": "2024-03-01", "close": 0.2, "volume": 5000.0}, {"date": "2024-03-04", "close": 0.2, "volume": 2500.0}, {"date": "2024-03-05", "close": 0.2, "volume": 101875.0}, {"date": "2024-03-06", "close": 0.205, "volume": 88125.0}, {"date": "2024-03-07", "close": 0.21, "volume": 117000.0}, {"date": "2024-03-08", "close": 0.21, "volume": 76240.0}, {"date": "2024-03-11", "close": 0.21, "volume": 28003.0}, {"date": "2024-03-12", "close": 0.205, "volume": 120938.0}, {"date": "2024-03-13", "close": 0.21, "volume": 22500.0}, {"date": "2024-03-14", "close": 0.21, "volume": 19115.0}, {"date": "2024-03-15", "close": 0.21, "volume": 10000.0}, {"date": "2024-03-19", "close": 0.215, "volume": 19000.0}, {"date": "2024-03-21", "close": 0.215, "volume": 8000.0}, {"date": "2024-03-22", "close": 0.215, "volume": 99485.0}, {"date": "2024-03-25", "close": 0.205, "volume": 122505.0}, {"date": "2024-03-26", "close": 0.21, "volume": 89651.0}, {"date": "2024-03-28", "close": 0.21, "volume": 9090.0}, {"date": "2024-04-02", "close": 0.21, "volume": 29761.0}, {"date": "2024-04-03", "close": 0.21, "volume": 10000.0}, {"date": "2024-04-05", "close": 0.21, "volume": 45000.0}, {"date": "2024-04-08", "close": 0.205, "volume": 106965.0}, {"date": "2024-04-11", "close": 0.215, "volume": 129324.0}, {"date": "2024-04-12", "close": 0.22, "volume": 249180.0}, {"date": "2024-04-15", "close": 0.25, "volume": 137082.0}, {"date": "2024-04-16", "close": 0.235, "volume": 364076.0}, {"date": "2024-04-17", "close": 0.26, "volume": 162695.0}, {"date": "2024-04-18", "close": 0.25, "volume": 65000.0}, {"date": "2024-04-19", "close": 0.28, "volume": 179123.0}, {"date": "2024-04-22", "close": 0.32, "volume": 258547.0}, {"date": "2024-04-23", "close": 0.395, "volume": 177350.0}, {"date": "2024-04-24", "close": 0.4, "volume": 158185.0}, {"date": "2024-04-26", "close": 0.38, "volume": 116614.0}, {"date": "2024-04-29", "close": 0.38, "volume": 212723.0}, {"date": "2024-04-30", "close": 0.395, "volume": 115183.0}, {"date": "2024-05-01", "close": 0.385, "volume": 118476.0}, {"date": "2024-05-02", "close": 0.45, "volume": 182889.0}, {"date": "2024-05-03", "close": 0.475, "volume": 105126.0}, {"date": "2024-05-06", "close": 0.55, "volume": 270988.0}, {"date": "2024-05-07", "close": 0.61, "volume": 409737.0}, {"date": "2024-05-08", "close": 0.615, "volume": 126158.0}, {"date": "2024-05-09", "close": 0.55, "volume": 154374.0}, {"date": "2024-05-10", "close": 0.565, "volume": 21312.0}, {"date": "2024-05-13", "close": 0.59, "volume": 63239.0}, {"date": "2024-05-14", "close": 0.59, "volume": 10026.0}, {"date": "2024-05-15", "close": 0.59, "volume": 7029.0}, {"date": "2024-05-16", "close": 0.59, "volume": 19743.0}, {"date": "2024-05-17", "close": 0.58, "volume": 34918.0}, {"date": "2024-05-20", "close": 0.55, "volume": 83650.0}, {"date": "2024-05-21", "close": 0.47, "volume": 96212.0}, {"date": "2024-05-22", "close": 0.465, "volume": 40109.0}, {"date": "2024-05-23", "close": 0.53, "volume": 86280.0}, {"date": "2024-05-24", "close": 0.59, "volume": 46339.0}, {"date": "2024-05-27", "close": 0.615, "volume": 282025.0}, {"date": "2024-05-28", "close": 0.615, "volume": 158939.0}, {"date": "2024-05-29", "close": 0.55, "volume": 11979.0}, {"date": "2024-05-30", "close": 0.56, "volume": 18000.0}, {"date": "2024-05-31", "close": 0.57, "volume": 7379.0}, {"date": "2024-06-03", "close": 0.6, "volume": 46000.0}, {"date": "2024-06-04", "close": 0.59, "volume": 33898.0}, {"date": "2024-06-06", "close": 0.59, "volume": 2000.0}, {"date": "2024-06-07", "close": 0.58, "volume": 5000.0}, {"date": "2024-06-11", "close": 0.6, "volume": 88922.0}, {"date": "2024-06-12", "close": 0.61, "volume": 70934.0}, {"date": "2024-06-13", "close": 0.64, "volume": 71704.0}, {"date": "2024-06-14", "close": 0.695, "volume": 222390.0}, {"date": "2024-06-17", "close": 0.71, "volume": 110520.0}, {"date": "2024-06-18", "close": 0.795, "volume": 104979.0}, {"date": "2024-06-19", "close": 0.7, "volume": 51770.0}, {"date": "2024-06-20", "close": 0.62, "volume": 33993.0}, {"date": "2024-06-21", "close": 0.715, "volume": 15147.0}, {"date": "2024-06-24", "close": 0.63, "volume": 136256.0}, {"date": "2024-06-25", "close": 0.67, "volume": 9841.0}, {"date": "2024-06-26", "close": 0.68, "volume": 750.0}, {"date": "2024-06-27", "close": 0.67, "volume": 2632.0}, {"date": "2024-06-28", "close": 0.63, "volume": 46767.0}, {"date": "2024-07-01", "close": 0.645, "volume": 13986.0}, {"date": "2024-07-02", "close": 0.61, "volume": 8350.0}, {"date": "2024-07-03", "close": 0.63, "volume": 2500.0}, {"date": "2024-07-05", "close": 0.61, "volume": 23323.0}, {"date": "2024-07-09", "close": 0.58, "volume": 82691.0}, {"date": "2024-07-10", "close": 0.565, "volume": 21706.0}, {"date": "2024-07-11", "close": 0.56, "volume": 41071.0}, {"date": "2024-07-12", "close": 0.55, "volume": 65550.0}, {"date": "2024-07-15", "close": 0.565, "volume": 30551.0}, {"date": "2024-07-16", "close": 0.52, "volume": 72750.0}, {"date": "2024-07-17", "close": 0.445, "volume": 215855.0}, {"date": "2024-07-18", "close": 0.54, "volume": 41923.0}, {"date": "2024-07-19", "close": 0.515, "volume": 14233.0}, {"date": "2024-07-22", "close": 0.46, "volume": 95019.0}, {"date": "2024-07-23", "close": 0.4525, "volume": 76466.0}, {"date": "2024-07-24", "close": 0.49, "volume": 9848.0}, {"date": "2024-07-25", "close": 0.5, "volume": 153229.0}, {"date": "2024-07-26", "close": 0.55, "volume": 25950.0}, {"date": "2024-07-29", "close": 0.57, "volume": 12600.0}, {"date": "2024-07-30", "close": 0.59, "volume": 7917.0}, {"date": "2024-07-31", "close": 0.58, "volume": 855.0}, {"date": "2024-08-01", "close": 0.54, "volume": 11622.0}, {"date": "2024-08-02", "close": 0.57, "volume": 5178.0}, {"date": "2024-08-05", "close": 0.595, "volume": 67013.0}, {"date": "2024-08-06", "close": 0.53, "volume": 11627.0}, {"date": "2024-08-07", "close": 0.59, "volume": 76193.0}, {"date": "2024-08-08", "close": 0.535, "volume": 40769.0}, {"date": "2024-08-09", "close": 0.565, "volume": 884.0}, {"date": "2024-08-12", "close": 0.58, "volume": 74323.0}, {"date": "2024-08-13", "close": 0.62, "volume": 84165.0}, {"date": "2024-08-14", "close": 0.6, "volume": 48457.0}, {"date": "2024-08-15", "close": 0.645, "volume": 31825.0}, {"date": "2024-08-16", "close": 0.645, "volume": 25174.0}, {"date": "2024-08-19", "close": 0.61, "volume": 61651.0}, {"date": "2024-08-20", "close": 0.625, "volume": 45005.0}, {"date": "2024-08-21", "close": 0.65, "volume": 44891.0}, {"date": "2024-08-22", "close": 0.655, "volume": 51866.0}, {"date": "2024-08-23", "close": 0.76, "volume": 153471.0}, {"date": "2024-08-26", "close": 0.775, "volume": 110822.0}, {"date": "2024-08-27", "close": 0.77, "volume": 28106.0}, {"date": "2024-08-28", "close": 0.74, "volume": 65447.0}, {"date": "2024-08-29", "close": 0.71, "volume": 46263.0}, {"date": "2024-08-30", "close": 0.71, "volume": 9970.0}, {"date": "2024-09-02", "close": 0.75, "volume": 34730.0}, {"date": "2024-09-03", "close": 0.74, "volume": 7416.0}, {"date": "2024-09-04", "close": 0.685, "volume": 87564.0}, {"date": "2024-09-05", "close": 0.74, "volume": 20332.0}, {"date": "2024-09-06", "close": 0.715, "volume": 26117.0}, {"date": "2024-09-09", "close": 0.78, "volume": 201380.0}, {"date": "2024-09-10", "close": 0.775, "volume": 7656.0}, {"date": "2024-09-11", "close": 0.76, "volume": 1000.0}, {"date": "2024-09-12", "close": 0.76, "volume": 122519.0}, {"date": "2024-09-13", "close": 0.76, "volume": 47057.0}, {"date": "2024-09-16", "close": 0.76, "volume": 14150.0}, {"date": "2024-09-17", "close": 0.8, "volume": 37471.0}, {"date": "2024-09-18", "close": 0.825, "volume": 262396.0}, {"date": "2024-09-19", "close": 0.86, "volume": 84972.0}, {"date": "2024-09-20", "close": 0.865, "volume": 43001.0}, {"date": "2024-09-23", "close": 0.935, "volume": 223863.0}, {"date": "2024-09-24", "close": 0.965, "volume": 98550.0}, {"date": "2024-09-25", "close": 0.91, "volume": 71091.0}, {"date": "2024-09-26", "close": 0.89, "volume": 89689.0}, {"date": "2024-09-27", "close": 0.93, "volume": 48779.0}, {"date": "2024-09-30", "close": 0.98, "volume": 80613.0}, {"date": "2024-10-01", "close": 0.98, "volume": 8299.0}, {"date": "2024-10-02", "close": 0.98, "volume": 20720.0}, {"date": "2024-10-03", "close": 0.92, "volume": 20810.0}, {"date": "2024-10-04", "close": 0.915, "volume": 31.0}, {"date": "2024-10-07", "close": 0.9, "volume": 13690.0}, {"date": "2024-10-08", "close": 0.9, "volume": 18109.0}, {"date": "2024-10-09", "close": 0.89, "volume": 29899.0}, {"date": "2024-10-10", "close": 0.96, "volume": 64514.0}, {"date": "2024-10-15", "close": 0.97, "volume": 7612.0}, {"date": "2024-10-16", "close": 0.99, "volume": 29615.0}, {"date": "2024-10-17", "close": 0.965, "volume": 20955.0}, {"date": "2024-10-18", "close": 1.06, "volume": 95188.0}, {"date": "2024-10-21", "close": 1.025, "volume": 7439.0}, {"date": "2024-10-22", "close": 0.98, "volume": 71885.0}, {"date": "2024-10-25", "close": 0.96, "volume": 12372.0}, {"date": "2024-10-28", "close": 0.925, "volume": 24167.0}, {"date": "2024-10-30", "close": 0.94, "volume": 1130.0}, {"date": "2024-10-31", "close": 0.94, "volume": 2721.0}, {"date": "2024-11-01", "close": 0.895, "volume": 21258.0}, {"date": "2024-11-05", "close": 0.875, "volume": 1140.0}, {"date": "2024-11-07", "close": 0.83, "volume": 95180.0}, {"date": "2024-11-08", "close": 0.895, "volume": 17558.0}, {"date": "2024-11-11", "close": 0.895, "volume": 39664.0}, {"date": "2024-11-12", "close": 0.9, "volume": 6065.0}, {"date": "2024-11-13", "close": 0.9, "volume": 34683.0}, {"date": "2024-11-14", "close": 0.86, "volume": 28089.0}, {"date": "2024-11-15", "close": 0.89, "volume": 17166.0}, {"date": "2024-11-18", "close": 0.87, "volume": 6282.0}, {"date": "2024-11-19", "close": 0.9, "volume": 3898.0}, {"date": "2024-11-20", "close": 0.9, "volume": 2179.0}, {"date": "2024-11-21", "close": 0.9, "volume": 24920.0}, {"date": "2024-11-22", "close": 0.9, "volume": 19422.0}, {"date": "2024-11-25", "close": 0.89, "volume": 15494.0}, {"date": "2024-11-26", "close": 0.905, "volume": 4384.0}, {"date": "2024-11-27", "close": 0.885, "volume": 27965.0}, {"date": "2024-11-28", "close": 0.895, "volume": 8819.0}, {"date": "2024-11-29", "close": 0.87, "volume": 11319.0}, {"date": "2024-12-02", "close": 0.865, "volume": 33926.0}, {"date": "2024-12-03", "close": 0.88, "volume": 500.0}, {"date": "2024-12-04", "close": 0.855, "volume": 23954.0}, {"date": "2024-12-05", "close": 0.875, "volume": 9675.0}, {"date": "2024-12-06", "close": 0.87, "volume": 402.0}, {"date": "2024-12-09", "close": 0.85, "volume": 8877.0}, {"date": "2024-12-10", "close": 0.815, "volume": 7361.0}, {"date": "2024-12-11", "close": 0.82, "volume": 18548.0}, {"date": "2024-12-12", "close": 0.83, "volume": 15335.0}, {"date": "2024-12-13", "close": 0.82, "volume": 19374.0}, {"date": "2024-12-16", "close": 0.82, "volume": 7705.0}, {"date": "2024-12-17", "close": 0.85, "volume": 10954.0}, {"date": "2024-12-18", "close": 0.83, "volume": 8101.0}, {"date": "2024-12-19", "close": 0.815, "volume": 2.0}, {"date": "2024-12-20", "close": 0.81, "volume": 6493.0}, {"date": "2024-12-23", "close": 0.7, "volume": 37722.0}, {"date": "2024-12-24", "close": 0.725, "volume": 11907.0}, {"date": "2024-12-27", "close": 0.725, "volume": 16614.0}, {"date": "2024-12-30", "close": 0.73, "volume": 18258.0}, {"date": "2024-12-31", "close": 0.75, "volume": 4650.0}, {"date": "2025-01-02", "close": 0.765, "volume": 16446.0}, {"date": "2025-01-06", "close": 0.8, "volume": 56421.0}, {"date": "2025-01-07", "close": 0.8, "volume": 6620.0}, {"date": "2025-01-08", "close": 0.75, "volume": 99430.0}, {"date": "2025-01-09", "close": 0.7725, "volume": 46633.0}, {"date": "2025-01-10", "close": 0.79, "volume": 29805.0}, {"date": "2025-01-13", "close": 0.84, "volume": 172083.0}, {"date": "2025-01-14", "close": 0.84, "volume": 127863.0}, {"date": "2025-01-15", "close": 0.83, "volume": 104699.0}, {"date": "2025-01-16", "close": 0.81, "volume": 8007.0}, {"date": "2025-01-17", "close": 0.8, "volume": 2459.0}, {"date": "2025-01-20", "close": 0.82, "volume": 5544.0}, {"date": "2025-01-22", "close": 0.825, "volume": 8071.0}, {"date": "2025-01-23", "close": 0.77, "volume": 34435.0}, {"date": "2025-01-24", "close": 0.77, "volume": 16327.0}, {"date": "2025-01-28", "close": 0.77, "volume": 11262.0}, {"date": "2025-01-30", "close": 0.715, "volume": 54641.0}, {"date": "2025-01-31", "close": 0.8, "volume": 44800.0}, {"date": "2025-02-03", "close": 0.795, "volume": 10210.0}, {"date": "2025-02-04", "close": 0.81, "volume": 22395.0}, {"date": "2025-02-05", "close": 0.81, "volume": 19762.0}, {"date": "2025-02-06", "close": 0.8, "volume": 7751.0}, {"date": "2025-02-07", "close": 0.8, "volume": 10000.0}, {"date": "2025-02-10", "close": 0.8, "volume": 22730.0}, {"date": "2025-02-11", "close": 0.7975, "volume": 2857.0}, {"date": "2025-02-12", "close": 0.79, "volume": 10942.0}, {"date": "2025-02-13", "close": 0.79, "volume": 24217.0}, {"date": "2025-02-14", "close": 0.8, "volume": 35099.0}, {"date": "2025-02-17", "close": 0.8, "volume": 1119.0}, {"date": "2025-02-18", "close": 0.795, "volume": 1500.0}, {"date": "2025-02-19", "close": 0.8, "volume": 6000.0}, {"date": "2025-02-20", "close": 0.8, "volume": 6100.0}, {"date": "2025-02-21", "close": 0.795, "volume": 306812.0}, {"date": "2025-02-24", "close": 0.795, "volume": 3112.0}, {"date": "2025-02-25", "close": 0.73, "volume": 6872.0}, {"date": "2025-02-26", "close": 0.77, "volume": 4000.0}, {"date": "2025-02-28", "close": 0.77, "volume": 7698.0}, {"date": "2025-03-03", "close": 0.8, "volume": 33503.0}, {"date": "2025-03-04", "close": 0.85, "volume": 25413.0}, {"date": "2025-03-05", "close": 0.84, "volume": 2285.0}, {"date": "2025-03-06", "close": 0.84, "volume": 120.0}, {"date": "2025-03-07", "close": 0.84, "volume": 2380.0}, {"date": "2025-03-10", "close": 0.825, "volume": 1201.0}, {"date": "2025-03-11", "close": 0.795, "volume": 103583.0}, {"date": "2025-03-12", "close": 0.775, "volume": 26426.0}, {"date": "2025-03-13", "close": 0.7875, "volume": 45080.0}, {"date": "2025-03-14", "close": 0.75, "volume": 28003.0}, {"date": "2025-03-17", "close": 0.73, "volume": 25426.0}, {"date": "2025-03-18", "close": 0.78, "volume": 20799.0}, {"date": "2025-03-19", "close": 0.79, "volume": 6179.0}, {"date": "2025-03-20", "close": 0.8, "volume": 33.0}, {"date": "2025-03-21", "close": 0.79, "volume": 515543.0}, {"date": "2025-03-24", "close": 0.8, "volume": 9383.0}, {"date": "2025-03-25", "close": 0.81, "volume": 23431.0}, {"date": "2025-03-26", "close": 0.81, "volume": 966.0}, {"date": "2025-03-28", "close": 0.75, "volume": 23000.0}, {"date": "2025-03-31", "close": 0.795, "volume": 32257.0}, {"date": "2025-04-01", "close": 0.76, "volume": 4000.0}, {"date": "2025-04-02", "close": 0.76, "volume": 749.0}, {"date": "2025-04-03", "close": 0.76, "volume": 9156.0}, {"date": "2025-04-04", "close": 0.715, "volume": 22491.0}, {"date": "2025-04-08", "close": 0.715, "volume": 8213.0}, {"date": "2025-04-14", "close": 0.67, "volume": 11100.0}, {"date": "2025-04-15", "close": 0.6875, "volume": 10998.0}, {"date": "2025-04-16", "close": 0.65, "volume": 13339.0}, {"date": "2025-04-22", "close": 0.685, "volume": 45877.0}, {"date": "2025-04-23", "close": 0.7, "volume": 1665.0}, {"date": "2025-04-24", "close": 0.6875, "volume": 717.0}, {"date": "2025-04-28", "close": 0.6675, "volume": 27382.0}, {"date": "2025-04-29", "close": 0.65, "volume": 8014.0}, {"date": "2025-05-01", "close": 0.69, "volume": 42873.0}, {"date": "2025-05-02", "close": 0.695, "volume": 8477.0}, {"date": "2025-05-05", "close": 0.7, "volume": 32903.0}, {"date": "2025-05-06", "close": 0.7, "volume": 1292.0}, {"date": "2025-05-07", "close": 0.695, "volume": 5220.0}, {"date": "2025-05-08", "close": 0.66, "volume": 2059.0}, {"date": "2025-05-09", "close": 0.66, "volume": 29748.0}, {"date": "2025-05-12", "close": 0.6, "volume": 116303.0}, {"date": "2025-05-13", "close": 0.62, "volume": 22947.0}, {"date": "2025-05-14", "close": 0.58, "volume": 8581.0}, {"date": "2025-05-15", "close": 0.615, "volume": 34343.0}, {"date": "2025-05-16", "close": 0.65, "volume": 52987.0}, {"date": "2025-05-19", "close": 0.74, "volume": 174098.0}, {"date": "2025-05-20", "close": 0.84, "volume": 27634.0}, {"date": "2025-05-21", "close": 0.84, "volume": 2882.0}, {"date": "2025-05-22", "close": 0.85, "volume": 47227.0}, {"date": "2025-05-23", "close": 0.935, "volume": 41577.0}, {"date": "2025-05-26", "close": 0.9, "volume": 12670.0}, {"date": "2025-05-27", "close": 0.85, "volume": 1428.0}, {"date": "2025-05-28", "close": 0.85, "volume": 19779.0}, {"date": "2025-05-29", "close": 0.85, "volume": 8560.0}, {"date": "2025-05-30", "close": 0.8, "volume": 55593.0}, {"date": "2025-06-02", "close": 0.9, "volume": 52311.0}, {"date": "2025-06-03", "close": 0.91, "volume": 41000.0}, {"date": "2025-06-04", "close": 0.89, "volume": 69046.0}, {"date": "2025-06-05", "close": 0.89, "volume": 415.0}, {"date": "2025-06-06", "close": 0.915, "volume": 71658.0}, {"date": "2025-06-10", "close": 0.935, "volume": 54280.0}, {"date": "2025-06-11", "close": 0.84, "volume": 14921.0}, {"date": "2025-06-12", "close": 0.88, "volume": 5050.0}, {"date": "2025-06-13", "close": 0.85, "volume": 77855.0}, {"date": "2025-06-16", "close": 0.93, "volume": 50179.0}, {"date": "2025-06-17", "close": 0.975, "volume": 102971.0}, {"date": "2025-06-18", "close": 0.975, "volume": 62363.0}, {"date": "2025-06-19", "close": 0.98, "volume": 80419.0}, {"date": "2025-06-20", "close": 0.95, "volume": 143304.0}, {"date": "2025-06-23", "close": 1.03, "volume": 261773.0}, {"date": "2025-06-24", "close": 1.055, "volume": 52769.0}, {"date": "2025-06-25", "close": 1.2, "volume": 72814.0}, {"date": "2025-06-26", "close": 1.2, "volume": 3951.0}, {"date": "2025-06-27", "close": 1.2, "volume": 147648.0}, {"date": "2025-06-30", "close": 1.2, "volume": 6391.0}, {"date": "2025-07-01", "close": 1.18, "volume": 6008.0}, {"date": "2025-07-02", "close": 1.175, "volume": 24660.0}, {"date": "2025-07-03", "close": 1.1, "volume": 60966.0}, {"date": "2025-07-04", "close": 1.185, "volume": 2657.0}, {"date": "2025-07-07", "close": 1.15, "volume": 17869.0}, {"date": "2025-07-08", "close": 1.09, "volume": 31236.0}, {"date": "2025-07-09", "close": 1.06, "volume": 4442.0}, {"date": "2025-07-10", "close": 1.1, "volume": 33444.0}, {"date": "2025-07-11", "close": 1.09, "volume": 5214.0}, {"date": "2025-07-14", "close": 1.0, "volume": 27048.0}, {"date": "2025-07-15", "close": 1.01, "volume": 32135.0}, {"date": "2025-07-17", "close": 1.1, "volume": 10426.0}, {"date": "2025-07-18", "close": 1.06, "volume": 2530.0}, {"date": "2025-07-21", "close": 1.055, "volume": 3810.0}, {"date": "2025-07-22", "close": 1.05, "volume": 8888.0}, {"date": "2025-07-23", "close": 1.05, "volume": 7710.0}, {"date": "2025-07-24", "close": 1.055, "volume": 11247.0}, {"date": "2025-07-25", "close": 1.095, "volume": 2271.0}, {"date": "2025-07-28", "close": 1.06, "volume": 6795.0}, {"date": "2025-07-29", "close": 1.055, "volume": 11944.0}, {"date": "2025-07-30", "close": 1.11, "volume": 10259.0}, {"date": "2025-08-04", "close": 1.07, "volume": 17694.0}, {"date": "2025-08-05", "close": 1.055, "volume": 26022.0}, {"date": "2025-08-06", "close": 0.995, "volume": 10393.0}, {"date": "2025-08-07", "close": 0.99, "volume": 20251.0}, {"date": "2025-08-08", "close": 0.895, "volume": 51569.0}, {"date": "2025-08-11", "close": 0.9, "volume": 73463.0}, {"date": "2025-08-12", "close": 0.9, "volume": 55735.0}, {"date": "2025-08-13", "close": 0.95, "volume": 31961.0}, {"date": "2025-08-14", "close": 0.92, "volume": 56338.0}, {"date": "2025-08-15", "close": 0.98, "volume": 20663.0}, {"date": "2025-08-18", "close": 0.905, "volume": 15261.0}, {"date": "2025-08-19", "close": 0.95, "volume": 17631.0}, {"date": "2025-08-20", "close": 0.95, "volume": 3000.0}, {"date": "2025-08-21", "close": 0.9, "volume": 25928.0}, {"date": "2025-08-22", "close": 0.95, "volume": 61705.0}, {"date": "2025-08-25", "close": 0.95, "volume": 25068.0}, {"date": "2025-08-26", "close": 0.95, "volume": 25605.0}, {"date": "2025-08-27", "close": 0.97, "volume": 37127.0}, {"date": "2025-08-28", "close": 1.0, "volume": 33929.0}, {"date": "2025-08-29", "close": 0.97, "volume": 105884.0}, {"date": "2025-09-01", "close": 1.04, "volume": 101562.0}, {"date": "2025-09-02", "close": 1.075, "volume": 63032.0}, {"date": "2025-09-03", "close": 1.0, "volume": 61199.0}, {"date": "2025-09-04", "close": 1.03, "volume": 60087.0}, {"date": "2025-09-05", "close": 1.04, "volume": 20842.0}, {"date": "2025-09-08", "close": 1.01, "volume": 26492.0}, {"date": "2025-09-09", "close": 1.0, "volume": 32592.0}, {"date": "2025-09-10", "close": 1.0, "volume": 5421.0}, {"date": "2025-09-11", "close": 1.01, "volume": 10610.0}, {"date": "2025-09-12", "close": 0.97, "volume": 20264.0}, {"date": "2025-09-15", "close": 1.01, "volume": 1000.0}, {"date": "2025-09-16", "close": 0.96, "volume": 39831.0}, {"date": "2025-09-17", "close": 1.0, "volume": 5000.0}, {"date": "2025-09-18", "close": 0.94, "volume": 14758.0}, {"date": "2025-09-19", "close": 0.94, "volume": 1328.0}, {"date": "2025-09-23", "close": 1.02, "volume": 37012.0}, {"date": "2025-09-24", "close": 0.99, "volume": 58756.0}, {"date": "2025-09-25", "close": 0.985, "volume": 7500.0}, {"date": "2025-09-26", "close": 1.03, "volume": 34342.0}, {"date": "2025-09-29", "close": 1.04, "volume": 10214.0}, {"date": "2025-09-30", "close": 0.985, "volume": 78485.0}, {"date": "2025-10-01", "close": 0.99, "volume": 42313.0}, {"date": "2025-10-02", "close": 1.01, "volume": 54037.0}, {"date": "2025-10-03", "close": 0.99, "volume": 41690.0}, {"date": "2025-10-06", "close": 0.9825, "volume": 176.0}, {"date": "2025-10-07", "close": 0.9775, "volume": 3865.0}, {"date": "2025-10-08", "close": 0.99, "volume": 100336.0}, {"date": "2025-10-09", "close": 1.035, "volume": 124390.0}, {"date": "2025-10-10", "close": 1.0025, "volume": 44773.0}, {"date": "2025-10-13", "close": 1.06, "volume": 191591.0}, {"date": "2025-10-14", "close": 1.14, "volume": 145849.0}, {"date": "2025-10-15", "close": 1.35, "volume": 289572.0}, {"date": "2025-10-16", "close": 1.3, "volume": 150639.0}, {"date": "2025-10-17", "close": 1.25, "volume": 59604.0}, {"date": "2025-10-20", "close": 1.345, "volume": 27526.0}, {"date": "2025-10-21", "close": 1.255, "volume": 23361.0}, {"date": "2025-10-24", "close": 1.25, "volume": 44304.0}, {"date": "2025-10-27", "close": 1.2, "volume": 46089.0}, {"date": "2025-10-28", "close": 1.19, "volume": 47764.0}, {"date": "2025-10-29", "close": 1.19, "volume": 13774.0}, {"date": "2025-10-30", "close": 1.2, "volume": 29561.0}, {"date": "2025-10-31", "close": 1.16, "volume": 19011.0}, {"date": "2025-11-03", "close": 1.13, "volume": 38113.0}, {"date": "2025-11-04", "close": 1.1, "volume": 102831.0}, {"date": "2025-11-05", "close": 1.1, "volume": 8495.0}, {"date": "2025-11-06", "close": 1.065, "volume": 50210.0}, {"date": "2025-11-07", "close": 0.995, "volume": 105582.0}, {"date": "2025-11-10", "close": 1.09, "volume": 110715.0}, {"date": "2025-11-12", "close": 0.99, "volume": 23753.0}, {"date": "2025-11-13", "close": 1.0, "volume": 88495.0}, {"date": "2025-11-14", "close": 1.0, "volume": 126195.0}, {"date": "2025-11-17", "close": 0.99, "volume": 67967.0}, {"date": "2025-11-19", "close": 0.985, "volume": 24382.0}, {"date": "2025-11-20", "close": 0.97, "volume": 153841.0}, {"date": "2025-11-21", "close": 0.98, "volume": 73495.0}, {"date": "2025-11-24", "close": 1.0, "volume": 41064.0}, {"date": "2025-11-25", "close": 0.96, "volume": 19156.0}, {"date": "2025-11-26", "close": 0.985, "volume": 100.0}, {"date": "2025-11-27", "close": 0.935, "volume": 6131.0}, {"date": "2025-11-28", "close": 0.935, "volume": 33402.0}, {"date": "2025-12-01", "close": 0.9, "volume": 126961.0}, {"date": "2025-12-02", "close": 0.885, "volume": 1322.0}, {"date": "2025-12-03", "close": 0.92, "volume": 58248.0}, {"date": "2025-12-04", "close": 0.915, "volume": 11815.0}, {"date": "2025-12-05", "close": 0.92, "volume": 15133.0}, {"date": "2025-12-08", "close": 0.9, "volume": 38783.0}, {"date": "2025-12-09", "close": 0.88, "volume": 2400.0}, {"date": "2025-12-10", "close": 0.85, "volume": 89294.0}, {"date": "2025-12-11", "close": 0.855, "volume": 6176.0}, {"date": "2025-12-12", "close": 0.85, "volume": 24439.0}, {"date": "2025-12-15", "close": 0.86, "volume": 1951.0}, {"date": "2025-12-16", "close": 0.8425, "volume": 31989.0}, {"date": "2025-12-17", "close": 0.83, "volume": 24719.0}, {"date": "2025-12-18", "close": 0.83, "volume": 40500.0}, {"date": "2025-12-19", "close": 0.83, "volume": 59943.0}, {"date": "2025-12-22", "close": 0.865, "volume": 20706.0}, {"date": "2025-12-23", "close": 0.94, "volume": 8931.0}, {"date": "2025-12-24", "close": 0.9, "volume": 1449.0}, {"date": "2025-12-29", "close": 0.89, "volume": 1110.0}, {"date": "2025-12-30", "close": 0.9075, "volume": 13249.0}, {"date": "2025-12-31", "close": 0.935, "volume": 1200.0}, {"date": "2026-01-02", "close": 0.905, "volume": 500.0}, {"date": "2026-01-05", "close": 0.85, "volume": 39658.0}, {"date": "2026-01-06", "close": 0.76, "volume": 78257.0}, {"date": "2026-01-07", "close": 0.82, "volume": 11899.0}, {"date": "2026-01-08", "close": 0.82, "volume": 2096.0}, {"date": "2026-01-09", "close": 0.83, "volume": 12430.0}, {"date": "2026-01-12", "close": 0.83, "volume": 10969.0}, {"date": "2026-01-13", "close": 0.835, "volume": 45394.0}, {"date": "2026-01-14", "close": 0.85, "volume": 31761.0}, {"date": "2026-01-15", "close": 0.83, "volume": 28366.0}, {"date": "2026-01-16", "close": 0.85, "volume": 38588.0}, {"date": "2026-01-20", "close": 0.85, "volume": 11513.0}, {"date": "2026-01-21", "close": 0.8, "volume": 65751.0}, {"date": "2026-01-22", "close": 0.78, "volume": 30595.0}, {"date": "2026-01-23", "close": 0.8, "volume": 170574.0}, {"date": "2026-01-27", "close": 0.845, "volume": 2502.0}, {"date": "2026-01-28", "close": 0.83, "volume": 16988.0}, {"date": "2026-01-29", "close": 0.85, "volume": 92905.0}, {"date": "2026-01-30", "close": 0.82, "volume": 58580.0}, {"date": "2026-02-02", "close": 0.815, "volume": 40000.0}, {"date": "2026-02-03", "close": 0.8, "volume": 17026.0}, {"date": "2026-02-04", "close": 0.88, "volume": 126796.0}, {"date": "2026-02-06", "close": 0.88, "volume": 15297.0}, {"date": "2026-02-09", "close": 0.85, "volume": 40092.0}, {"date": "2026-02-10", "close": 0.88, "volume": 14.0}, {"date": "2026-02-11", "close": 0.91, "volume": 24867.0}, {"date": "2026-02-12", "close": 0.925, "volume": 5686.0}, {"date": "2026-02-13", "close": 0.995, "volume": 52597.0}, {"date": "2026-02-16", "close": 0.99, "volume": 21.0}, {"date": "2026-02-18", "close": 1.0, "volume": 7847.0}, {"date": "2026-02-19", "close": 1.0, "volume": 1264.0}, {"date": "2026-02-20", "close": 0.945, "volume": 20095.0}, {"date": "2026-02-23", "close": 0.96, "volume": 3943.0}, {"date": "2026-02-24", "close": 0.955, "volume": 33008.0}, {"date": "2026-02-26", "close": 0.95, "volume": 25000.0}, {"date": "2026-02-27", "close": 0.945, "volume": 9803.0}, {"date": "2026-03-02", "close": 0.97, "volume": 12761.0}, {"date": "2026-03-03", "close": 0.95, "volume": 6988.0}, {"date": "2026-03-04", "close": 0.92, "volume": 107965.0}, {"date": "2026-03-05", "close": 0.94, "volume": 21794.0}, {"date": "2026-03-06", "close": 0.94, "volume": 29280.0}, {"date": "2026-03-09", "close": 0.94, "volume": 50636.0}, {"date": "2026-03-10", "close": 0.93, "volume": 3472.0}, {"date": "2026-03-11", "close": 0.89, "volume": 2658.0}, {"date": "2026-03-12", "close": 0.89, "volume": 5425.0}, {"date": "2026-03-13", "close": 0.86, "volume": 458.0}, {"date": "2026-03-16", "close": 0.88, "volume": 600.0}, {"date": "2026-03-17", "close": 0.855, "volume": 9362.0}, {"date": "2026-03-18", "close": 0.835, "volume": 2000.0}, {"date": "2026-03-19", "close": 0.73, "volume": 8604.0}, {"date": "2026-03-20", "close": 0.755, "volume": 33650.0}, {"date": "2026-03-23", "close": 0.755, "volume": 7000.0}, {"date": "2026-03-26", "close": 0.8, "volume": 8400.0}, {"date": "2026-03-27", "close": 0.85, "volume": 18600.0}, {"date": "2026-03-30", "close": 0.85, "volume": 20000.0}, {"date": "2026-03-31", "close": 0.94, "volume": 57555.0}, {"date": "2026-04-01", "close": 0.93, "volume": 64359.0}, {"date": "2026-04-02", "close": 0.845, "volume": 21923.0}, {"date": "2026-04-07", "close": 0.78, "volume": 4201.0}, {"date": "2026-04-09", "close": 0.9, "volume": 24033.0}, {"date": "2026-04-10", "close": 0.95, "volume": 105131.0}, {"date": "2026-04-13", "close": 0.9, "volume": 354.0}, {"date": "2026-04-14", "close": 0.95, "volume": 3333.0}, {"date": "2026-04-15", "close": 0.94, "volume": 4264.0}, {"date": "2026-04-16", "close": 0.94, "volume": 850.0}, {"date": "2026-04-17", "close": 0.94, "volume": 1275.0}, {"date": "2026-04-20", "close": 0.915, "volume": 12923.0}, {"date": "2026-04-21", "close": 0.94, "volume": 1445.0}, {"date": "2026-04-22", "close": 0.94, "volume": 680.0}, {"date": "2026-04-23", "close": 0.945, "volume": 2860.0}, {"date": "2026-04-24", "close": 0.94, "volume": 808.0}, {"date": "2026-04-27", "close": 0.94, "volume": 3051.0}, {"date": "2026-04-28", "close": 0.94, "volume": 8525.0}, {"date": "2026-04-29", "close": 0.905, "volume": 4003.0}, {"date": "2026-04-30", "close": 0.94, "volume": 12671.0}, {"date": "2026-05-01", "close": 0.92, "volume": 65711.0}, {"date": "2026-05-04", "close": 0.96, "volume": 8311.0}, {"date": "2026-05-06", "close": 0.955, "volume": 1000.0}, {"date": "2026-05-08", "close": 0.96, "volume": 7336.0}, {"date": "2026-05-11", "close": 0.93, "volume": 4894.0}, {"date": "2026-05-12", "close": 0.93, "volume": 1777.0}, {"date": "2026-05-15", "close": 0.93, "volume": 53754.0}, {"date": "2026-05-18", "close": 0.94, "volume": 15418.0}, {"date": "2026-05-19", "close": 0.93, "volume": 27202.0}, {"date": "2026-05-20", "close": 0.88, "volume": 14912.0}, {"date": "2026-05-21", "close": 0.92, "volume": 3543.0}, {"date": "2026-05-22", "close": 0.93, "volume": 3092.0}, {"date": "2026-05-25", "close": 0.935, "volume": 17327.0}, {"date": "2026-05-28", "close": 0.9, "volume": 5149.0}, {"date": "2026-05-29", "close": 0.9, "volume": 36668.0}, {"date": "2026-06-01", "close": 0.93, "volume": 9510.0}, {"date": "2026-06-02", "close": 0.9, "volume": 2411.0}, {"date": "2026-06-03", "close": 0.84, "volume": 9770.0}, {"date": "2026-06-04", "close": 0.88, "volume": 1800.0}, {"date": "2026-06-05", "close": 0.81, "volume": 31875.0}, {"date": "2026-06-09", "close": 0.85, "volume": 404.0}, {"date": "2026-06-10", "close": 0.85, "volume": 13959.0}, {"date": "2026-06-11", "close": 0.84, "volume": 9918.0}, {"date": "2026-06-12", "close": 0.84, "volume": 874.0}, {"date": "2026-06-15", "close": 0.84, "volume": 14348.0}, {"date": "2026-06-16", "close": 0.815, "volume": 6059.0}, {"date": "2026-06-17", "close": 0.775, "volume": 26444.0}, {"date": "2026-06-18", "close": 0.77, "volume": 78269.0}, {"date": "2026-06-19", "close": 0.845, "volume": 39992.0}, {"date": "2026-06-22", "close": 0.805, "volume": 671.0}, {"date": "2026-06-23", "close": 0.81, "volume": 45000.0}, {"date": "2026-06-24", "close": 0.8, "volume": 40000.0}, {"date": "2026-06-25", "close": 0.75, "volume": 112157.0}, {"date": "2026-06-26", "close": 0.8575, "volume": 18531.0}, {"date": "2026-06-29", "close": 0.84, "volume": 114240.0}, {"date": "2026-06-30", "close": 0.8725, "volume": 20428.0}, {"date": "2026-07-01", "close": 0.8, "volume": 31000.0}, {"date": "2026-07-02", "close": 0.795, "volume": 43661.0}, {"date": "2026-07-03", "close": 0.82, "volume": 10221.0}, {"date": "2026-07-06", "close": 0.85, "volume": 4651.0}, {"date": "2026-07-07", "close": 0.88, "volume": 3454.0}, {"date": "2026-07-08", "close": 0.88, "volume": 3902.0}, {"date": "2026-07-13", "close": 0.88, "volume": 625.0}, {"date": "2026-07-14", "close": 0.865, "volume": 4987.0}, {"date": "2026-07-15", "close": 0.88, "volume": 4747.0}, {"date": "2026-07-16", "close": 0.87, "volume": 397.0}, {"date": "2026-07-17", "close": 0.87, "volume": 11495.0}, {"date": "2026-07-22", "close": 0.87, "volume": 16.0}, {"date": "2026-07-23", "close": 0.83, "volume": 6648.0}, {"date": "2026-07-29", "close": 0.82, "volume": 520.0}, {"date": "2026-07-31", "close": 0.765, "volume": 838.0}, {"date": "2026-08-03", "close": 0.8, "volume": 130.0}, {"date": "2026-08-05", "close": 0.83, "volume": 8257.0}, {"date": "2026-08-07", "close": 0.725, "volume": 70335.0}, {"date": "2026-08-10", "close": 0.735, "volume": 42073.0}, {"date": "2026-08-11", "close": 0.735, "volume": 6035.0}, {"date": "2026-08-13", "close": 0.74, "volume": 25310.0}, {"date": "2026-08-17", "close": 0.69, "volume": 23664.0}, {"date": "2026-08-18", "close": 0.7, "volume": 5743.0}, {"date": "2026-08-19", "close": 0.7, "volume": 91190.0}, {"date": "2026-08-20", "close": 0.735, "volume": 6700.0}, {"date": "2026-08-21", "close": 0.735, "volume": 1250.0}, {"date": "2026-08-24", "close": 0.71, "volume": 31892.0}, {"date": "2026-08-25", "close": 0.705, "volume": 20851.0}, {"date": "2026-08-26", "close": 0.71, "volume": 64221.0}, {"date": "2026-08-27", "close": 0.7, "volume": 19454.0}, {"date": "2026-08-31", "close": 0.73, "volume": 38013.0}, {"date": "2026-09-02", "close": 0.75, "volume": 5000.0}, {"date": "2026-09-04", "close": 0.79, "volume": 7500.0}, {"date": "2026-09-07", "close": 0.79, "volume": 8064.0}], "refreshing": true}