{"ticker": "KCC", "overview": {"name": "Kincora Copper Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KCC", "has_prices": true, "as_of": "2026-09-07", "last": 0.98, "prev_close": 0.945, "change": 0.03500000000000003, "change_pct": 0.03703703703703707, "session_volume": 105820.0, "vwap_5": 0.949504060860493, "vwap_20": 0.9103472407803312, "vwap_60": 0.8323561351421251, "vwap_250": 0.9967827431135011, "high_52w": 1.42, "low_52w": 0.7, "avg_volume_20": 21703.6, "sessions": 400, "market_cap": {"value": 51889748.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134295", "src": "ASX", "ticker": "KCC", "cik": "", "company": "Kincora Copper Limited", "company_raw": "Kincora Copper Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their KCC stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134295", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/kcc", "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/kcc", "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": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/kcc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/kcc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/kcc", "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/kcc", "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": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/kcc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2024-01-12", "source_url": "https://www.marketindex.com.au/asx/kcc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/kcc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/kcc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/kcc", "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": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/kcc", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Issued Capital", "title": "Proposed issue of securities - KCC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153001-6A1351305"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Lachlan Fold Belt Option with Kincora", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152816-6A1351224"}, {"date": "2026-10-25", "form": "Asset Acquisition & Disposal", "title": "Kincora Secures Option Over Outrcropping Porphyry Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152711-6A1351186"}, {"date": "2026-10-22", "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/2924-03152190-6A1350894"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Proposed issue of securities - KCC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147937-6A1349064"}], "performance": {"ticker": "KCC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-30", "close": 2.4, "volume": 457489.0}, {"date": "2021-03-31", "close": 2.15, "volume": 153770.0}, {"date": "2021-04-01", "close": 2.15, "volume": 79705.0}, {"date": "2021-04-06", "close": 2.2, "volume": 88791.0}, {"date": "2021-04-07", "close": 2.25, "volume": 42048.0}, {"date": "2021-04-08", "close": 2.2, "volume": 46179.0}, {"date": "2021-04-09", "close": 2.35, "volume": 37089.0}, {"date": "2021-04-12", "close": 2.2, "volume": 14001.0}, {"date": "2021-04-13", "close": 2.45, "volume": 47282.0}, {"date": "2021-04-14", "close": 2.3, "volume": 22561.0}, {"date": "2021-04-15", "close": 2.4, "volume": 22788.0}, {"date": "2021-04-16", "close": 2.65, "volume": 103407.0}, {"date": "2021-04-19", "close": 3.05, "volume": 117645.0}, {"date": "2021-04-20", "close": 2.8, "volume": 107939.0}, {"date": "2021-04-21", "close": 3.0, "volume": 47471.0}, {"date": "2021-04-22", "close": 2.45, "volume": 121299.0}, {"date": "2021-04-23", "close": 2.6, "volume": 99242.0}, {"date": "2021-04-26", "close": 2.9, "volume": 89673.0}, {"date": "2021-04-27", "close": 2.6, "volume": 48461.0}, {"date": "2021-04-28", "close": 2.7, "volume": 63012.0}, {"date": "2021-04-29", "close": 3.0, "volume": 40121.0}, {"date": "2021-04-30", "close": 2.8, "volume": 27748.0}, {"date": "2021-05-03", "close": 2.7, "volume": 27585.0}, {"date": "2021-05-04", "close": 2.95, "volume": 73423.0}, {"date": "2021-05-05", "close": 3.0, "volume": 38263.0}, {"date": "2021-05-06", "close": 2.95, "volume": 150554.0}, {"date": "2021-05-07", "close": 2.95, "volume": 37654.0}, {"date": "2021-05-10", "close": 3.3, "volume": 31676.0}, {"date": "2021-05-11", "close": 3.3, "volume": 66950.0}, {"date": "2021-05-12", "close": 3.65, "volume": 38542.0}, {"date": "2021-05-13", "close": 3.45, "volume": 42758.0}, {"date": "2021-05-14", "close": 3.3, "volume": 29057.0}, {"date": "2021-05-17", "close": 3.6, "volume": 22737.0}, {"date": "2021-05-18", "close": 3.9, "volume": 411816.0}, {"date": "2021-05-19", "close": 3.7, "volume": 49132.0}, {"date": "2021-05-20", "close": 3.65, "volume": 34198.0}, {"date": "2021-05-21", "close": 3.35, "volume": 53672.0}, {"date": "2021-05-24", "close": 3.3, "volume": 14480.0}, {"date": "2021-05-25", "close": 3.3, "volume": 15175.0}, {"date": "2021-05-26", "close": 3.35, "volume": 19981.0}, {"date": "2021-05-27", "close": 3.3, "volume": 34276.0}, {"date": "2021-05-28", "close": 3.15, "volume": 13623.0}, {"date": "2021-05-31", "close": 3.2, "volume": 5096.0}, {"date": "2021-06-01", "close": 2.95, "volume": 29618.0}, {"date": "2021-06-02", "close": 2.95, "volume": 1281.0}, {"date": "2021-06-03", "close": 2.95, "volume": 23646.0}, {"date": "2021-06-04", "close": 3.05, "volume": 14322.0}, {"date": "2021-06-07", "close": 3.1, "volume": 15233.0}, {"date": "2021-06-08", "close": 3.0, "volume": 42981.0}, {"date": "2021-06-09", "close": 3.15, "volume": 6636.0}, {"date": "2021-06-10", "close": 3.25, "volume": 19502.0}, {"date": "2021-06-11", "close": 3.3, "volume": 17573.0}, {"date": "2021-06-15", "close": 3.3, "volume": 21351.0}, {"date": "2021-06-16", "close": 3.3, "volume": 36933.0}, {"date": "2021-06-17", "close": 3.2, "volume": 15846.0}, {"date": "2021-06-18", "close": 2.75, "volume": 40307.0}, {"date": "2021-06-21", "close": 2.75, "volume": 30401.0}, {"date": "2021-06-22", "close": 2.7, "volume": 25098.0}, {"date": "2021-06-23", "close": 2.45, "volume": 42550.0}, {"date": "2021-06-24", "close": 2.5, "volume": 15292.0}, {"date": "2021-06-25", "close": 2.4, "volume": 14099.0}, {"date": "2021-06-28", "close": 2.4, "volume": 3646.0}, {"date": "2021-06-29", "close": 2.35, "volume": 6553.0}, {"date": "2021-06-30", "close": 2.4, "volume": 5174.0}, {"date": "2021-07-01", "close": 2.4, "volume": 400.0}, {"date": "2021-07-02", "close": 2.5, "volume": 3730.0}, {"date": "2021-07-05", "close": 2.3, "volume": 1620.0}, {"date": "2021-07-06", "close": 2.35, "volume": 29104.0}, {"date": "2021-07-07", "close": 2.3, "volume": 23315.0}, {"date": "2021-07-08", "close": 2.4, "volume": 37409.0}, {"date": "2021-07-09", "close": 2.2, "volume": 30549.0}, {"date": "2021-07-12", "close": 2.2, "volume": 18455.0}, {"date": "2021-07-13", "close": 2.4, "volume": 110921.0}, {"date": "2021-07-14", "close": 2.95, "volume": 80802.0}, {"date": "2021-07-15", "close": 3.25, "volume": 52118.0}, {"date": "2021-07-16", "close": 2.55, "volume": 102206.0}, {"date": "2021-07-19", "close": 2.45, "volume": 26490.0}, {"date": "2021-07-20", "close": 2.4, "volume": 21649.0}, {"date": "2021-07-21", "close": 2.35, "volume": 8690.0}, {"date": "2021-07-22", "close": 2.4, "volume": 13225.0}, {"date": "2021-07-23", "close": 2.35, "volume": 17682.0}, {"date": "2021-07-26", "close": 2.4, "volume": 9543.0}, {"date": "2021-07-27", "close": 2.3, "volume": 16930.0}, {"date": "2021-07-28", "close": 2.35, "volume": 5641.0}, {"date": "2021-07-29", "close": 2.4, "volume": 3911.0}, {"date": "2021-07-30", "close": 2.35, "volume": 1000.0}, {"date": "2021-08-02", "close": 2.3, "volume": 11396.0}, {"date": "2021-08-03", "close": 2.2, "volume": 99021.0}, {"date": "2021-08-04", "close": 2.35, "volume": 29113.0}, {"date": "2021-08-05", "close": 2.35, "volume": 29224.0}, {"date": "2021-08-06", "close": 2.4, "volume": 12600.0}, {"date": "2021-08-09", "close": 2.2, "volume": 33804.0}, {"date": "2021-08-10", "close": 2.2, "volume": 17312.0}, {"date": "2021-08-11", "close": 2.25, "volume": 12926.0}, {"date": "2021-08-12", "close": 2.2, "volume": 14235.0}, {"date": "2021-08-13", "close": 2.2, "volume": 11069.0}, {"date": "2021-08-16", "close": 2.0, "volume": 54653.0}, {"date": "2021-08-17", "close": 1.9, "volume": 42469.0}, {"date": "2021-08-18", "close": 2.15, "volume": 16318.0}, {"date": "2021-08-19", "close": 2.1, "volume": 3996.0}, {"date": "2021-08-20", "close": 1.9, "volume": 32115.0}, {"date": "2021-08-23", "close": 1.85, "volume": 12403.0}, {"date": "2021-08-24", "close": 1.8, "volume": 13648.0}, {"date": "2021-08-25", "close": 1.9, "volume": 13597.0}, {"date": "2021-08-26", "close": 2.0, "volume": 11996.0}, {"date": "2021-08-27", "close": 2.05, "volume": 1661.0}, {"date": "2021-08-30", "close": 1.85, "volume": 40391.0}, {"date": "2021-08-31", "close": 1.8, "volume": 27330.0}, {"date": "2021-09-01", "close": 1.85, "volume": 525.0}, {"date": "2021-09-02", "close": 2.0, "volume": 30208.0}, {"date": "2021-09-03", "close": 2.0, "volume": 3909.0}, {"date": "2021-09-06", "close": 1.85, "volume": 2883.0}, {"date": "2021-09-07", "close": 1.75, "volume": 21680.0}, {"date": "2021-09-08", "close": 1.75, "volume": 1000.0}, {"date": "2021-09-09", "close": 1.75, "volume": 1327.0}, {"date": "2021-09-10", "close": 1.8, "volume": 1811.0}, {"date": "2021-09-13", "close": 1.8, "volume": 2532.0}, {"date": "2021-09-14", "close": 1.9, "volume": 18039.0}, {"date": "2021-09-15", "close": 1.9, "volume": 8380.0}, {"date": "2021-09-16", "close": 1.9, "volume": 4025.0}, {"date": "2021-09-17", "close": 1.85, "volume": 11581.0}, {"date": "2021-09-20", "close": 1.7, "volume": 24739.0}, {"date": "2021-09-21", "close": 1.6, "volume": 19194.0}, {"date": "2021-09-22", "close": 1.5, "volume": 31895.0}, {"date": "2021-09-23", "close": 1.4, "volume": 29010.0}, {"date": "2021-09-24", "close": 1.4, "volume": 4972.0}, {"date": "2021-09-27", "close": 1.4, "volume": 23595.0}, {"date": "2021-09-28", "close": 1.7, "volume": 58920.0}, {"date": "2021-09-29", "close": 1.6, "volume": 5723.0}, {"date": "2021-09-30", "close": 1.4, "volume": 35092.0}, {"date": "2021-10-01", "close": 1.35, "volume": 23470.0}, {"date": "2021-10-04", "close": 1.35, "volume": 14889.0}, {"date": "2021-10-05", "close": 1.4, "volume": 3500.0}, {"date": "2021-10-06", "close": 1.35, "volume": 11249.0}, {"date": "2021-10-07", "close": 1.35, "volume": 42881.0}, {"date": "2021-10-08", "close": 1.4, "volume": 16921.0}, {"date": "2021-10-11", "close": 1.55, "volume": 11506.0}, {"date": "2021-10-12", "close": 1.5, "volume": 1050.0}, {"date": "2021-10-13", "close": 1.5, "volume": 3400.0}, {"date": "2021-10-14", "close": 1.45, "volume": 9292.0}, {"date": "2021-10-15", "close": 1.55, "volume": 5972.0}, {"date": "2021-10-18", "close": 1.65, "volume": 11932.0}, {"date": "2021-10-19", "close": 1.6, "volume": 7815.0}, {"date": "2021-10-20", "close": 1.6, "volume": 39029.0}, {"date": "2021-10-21", "close": 1.6, "volume": 12426.0}, {"date": "2021-10-22", "close": 1.525, "volume": 11723.0}, {"date": "2021-10-25", "close": 1.4, "volume": 5014.0}, {"date": "2021-10-26", "close": 1.45, "volume": 7706.0}, {"date": "2021-10-27", "close": 1.4, "volume": 22372.0}, {"date": "2021-10-29", "close": 1.5, "volume": 3149.0}, {"date": "2021-11-01", "close": 1.45, "volume": 3113.0}, {"date": "2021-11-02", "close": 1.4, "volume": 6667.0}, {"date": "2021-11-04", "close": 1.3, "volume": 19914.0}, {"date": "2021-11-05", "close": 1.35, "volume": 4066.0}, {"date": "2021-11-08", "close": 1.3, "volume": 7056.0}, {"date": "2021-11-09", "close": 1.3, "volume": 2500.0}, {"date": "2021-11-10", "close": 1.35, "volume": 2341.0}, {"date": "2021-11-11", "close": 1.45, "volume": 8000.0}, {"date": "2021-11-12", "close": 1.55, "volume": 5000.0}, {"date": "2021-11-15", "close": 1.4, "volume": 3803.0}, {"date": "2021-11-16", "close": 1.45, "volume": 3336.0}, {"date": "2021-11-17", "close": 1.5, "volume": 361.0}, {"date": "2021-11-18", "close": 1.5, "volume": 13993.0}, {"date": "2021-11-19", "close": 1.45, "volume": 8706.0}, {"date": "2021-11-22", "close": 1.35, "volume": 2010.0}, {"date": "2021-11-23", "close": 1.2, "volume": 31448.0}, {"date": "2021-11-24", "close": 1.25, "volume": 11700.0}, {"date": "2021-11-25", "close": 1.2, "volume": 1864.0}, {"date": "2021-11-26", "close": 1.2, "volume": 21314.0}, {"date": "2021-11-29", "close": 1.1, "volume": 11925.0}, {"date": "2021-11-30", "close": 1.15, "volume": 7989.0}, {"date": "2021-12-01", "close": 1.15, "volume": 3912.0}, {"date": "2021-12-02", "close": 1.2, "volume": 155998.0}, {"date": "2021-12-03", "close": 1.15, "volume": 5177.0}, {"date": "2021-12-06", "close": 1.2, "volume": 6664.0}, {"date": "2021-12-07", "close": 1.3, "volume": 17329.0}, {"date": "2021-12-08", "close": 1.15, "volume": 19032.0}, {"date": "2021-12-09", "close": 1.25, "volume": 5116.0}, {"date": "2021-12-13", "close": 1.2, "volume": 17628.0}, {"date": "2021-12-15", "close": 1.15, "volume": 8800.0}, {"date": "2021-12-16", "close": 1.25, "volume": 19895.0}, {"date": "2021-12-17", "close": 1.2, "volume": 30740.0}, {"date": "2021-12-20", "close": 1.35, "volume": 21561.0}, {"date": "2021-12-21", "close": 1.3, "volume": 24577.0}, {"date": "2021-12-22", "close": 1.3, "volume": 3846.0}, {"date": "2021-12-23", "close": 1.2, "volume": 6928.0}, {"date": "2021-12-29", "close": 1.25, "volume": 1471.0}, {"date": "2021-12-30", "close": 1.35, "volume": 2263.0}, {"date": "2021-12-31", "close": 1.4, "volume": 676.0}, {"date": "2022-01-04", "close": 1.35, "volume": 3708.0}, {"date": "2022-01-05", "close": 1.45, "volume": 7503.0}, {"date": "2022-01-06", "close": 1.45, "volume": 2854.0}, {"date": "2022-01-07", "close": 1.55, "volume": 27660.0}, {"date": "2022-01-10", "close": 1.5, "volume": 4381.0}, {"date": "2022-01-11", "close": 1.4, "volume": 8838.0}, {"date": "2022-01-12", "close": 1.45, "volume": 11032.0}, {"date": "2022-01-13", "close": 1.5, "volume": 27005.0}, {"date": "2022-01-14", "close": 1.5, "volume": 22222.0}, {"date": "2022-01-17", "close": 1.6, "volume": 30650.0}, {"date": "2022-01-18", "close": 1.55, "volume": 13468.0}, {"date": "2022-01-19", "close": 1.55, "volume": 772.0}, {"date": "2022-01-20", "close": 1.45, "volume": 29244.0}, {"date": "2022-01-21", "close": 1.3, "volume": 37098.0}, {"date": "2022-01-24", "close": 1.3, "volume": 5280.0}, {"date": "2022-01-25", "close": 1.3, "volume": 9747.0}, {"date": "2022-01-27", "close": 1.2, "volume": 18236.0}, {"date": "2022-01-28", "close": 1.2, "volume": 1165.0}, {"date": "2022-02-02", "close": 1.2, "volume": 1013.0}, {"date": "2022-02-03", "close": 1.2, "volume": 30508.0}, {"date": "2022-02-04", "close": 1.2, "volume": 1641.0}, {"date": "2022-02-07", "close": 1.2, "volume": 8798.0}, {"date": "2022-02-08", "close": 1.25, "volume": 2258.0}, {"date": "2022-02-09", "close": 1.25, "volume": 4056.0}, {"date": "2022-02-10", "close": 1.2, "volume": 59174.0}, {"date": "2022-02-11", "close": 1.2, "volume": 11326.0}, {"date": "2022-02-14", "close": 1.25, "volume": 39789.0}, {"date": "2022-02-15", "close": 1.25, "volume": 1620.0}, {"date": "2022-02-16", "close": 1.3, "volume": 635.0}, {"date": "2022-02-17", "close": 1.25, "volume": 4293.0}, {"date": "2022-02-18", "close": 1.3, "volume": 3036.0}, {"date": "2022-02-21", "close": 1.3, "volume": 950.0}, {"date": "2022-02-22", "close": 1.25, "volume": 12528.0}, {"date": "2022-02-23", "close": 1.35, "volume": 35889.0}, {"date": "2022-02-24", "close": 1.4, "volume": 6022.0}, {"date": "2022-02-25", "close": 1.65, "volume": 35825.0}, {"date": "2022-02-28", "close": 1.4, "volume": 15776.0}, {"date": "2022-03-01", "close": 1.35, "volume": 16377.0}, {"date": "2022-03-02", "close": 1.5, "volume": 932.0}, {"date": "2022-03-03", "close": 1.5, "volume": 1570.0}, {"date": "2022-03-04", "close": 1.5, "volume": 7474.0}, {"date": "2022-03-07", "close": 1.4, "volume": 17266.0}, {"date": "2022-03-08", "close": 1.4, "volume": 1400.0}, {"date": "2022-03-09", "close": 1.35, "volume": 4067.0}, {"date": "2022-03-10", "close": 1.35, "volume": 4995.0}, {"date": "2022-03-11", "close": 1.15, "volume": 18861.0}, {"date": "2022-03-15", "close": 1.35, "volume": 52821.0}, {"date": "2022-03-16", "close": 1.5, "volume": 31313.0}, {"date": "2022-03-17", "close": 1.45, "volume": 5341.0}, {"date": "2022-03-18", "close": 1.4, "volume": 14663.0}, {"date": "2022-03-21", "close": 1.3, "volume": 12709.0}, {"date": "2022-03-22", "close": 1.325, "volume": 395.0}, {"date": "2022-03-23", "close": 1.35, "volume": 10148.0}, {"date": "2022-03-24", "close": 1.35, "volume": 5088.0}, {"date": "2022-03-25", "close": 1.325, "volume": 458.0}, {"date": "2022-03-28", "close": 1.25, "volume": 10217.0}, {"date": "2022-03-29", "close": 1.25, "volume": 69.0}, {"date": "2022-03-30", "close": 1.225, "volume": 43605.0}, {"date": "2022-03-31", "close": 1.15, "volume": 19188.0}, {"date": "2022-04-01", "close": 1.15, "volume": 19732.0}, {"date": "2022-04-04", "close": 1.2, "volume": 8331.0}, {"date": "2022-04-05", "close": 1.25, "volume": 1222.0}, {"date": "2022-04-06", "close": 1.25, "volume": 14288.0}, {"date": "2022-04-07", "close": 1.125, "volume": 34627.0}, {"date": "2022-04-08", "close": 1.1, "volume": 25809.0}, {"date": "2022-04-11", "close": 1.1, "volume": 3627.0}, {"date": "2022-04-13", "close": 1.15, "volume": 17510.0}, {"date": "2022-04-14", "close": 1.1, "volume": 3325.0}, {"date": "2022-04-19", "close": 1.1, "volume": 845.0}, {"date": "2022-04-20", "close": 1.05, "volume": 1514.0}, {"date": "2022-04-21", "close": 1.05, "volume": 6500.0}, {"date": "2022-04-22", "close": 1.05, "volume": 6618.0}, {"date": "2022-04-26", "close": 1.0, "volume": 17868.0}, {"date": "2022-04-27", "close": 1.0, "volume": 32638.0}, {"date": "2022-04-28", "close": 0.97, "volume": 8345.0}, {"date": "2022-04-29", "close": 0.96, "volume": 6868.0}, {"date": "2022-05-02", "close": 1.05, "volume": 18658.0}, {"date": "2022-05-03", "close": 1.0, "volume": 14000.0}, {"date": "2022-05-04", "close": 1.0, "volume": 25074.0}, {"date": "2022-05-05", "close": 0.96, "volume": 17782.0}, {"date": "2022-05-06", "close": 0.95, "volume": 9231.0}, {"date": "2022-05-09", "close": 1.0, "volume": 655.0}, {"date": "2022-05-11", "close": 0.92, "volume": 1933.0}, {"date": "2022-05-12", "close": 0.91, "volume": 16246.0}, {"date": "2022-05-13", "close": 0.9, "volume": 6771.0}, {"date": "2022-05-16", "close": 0.8, "volume": 10200.0}, {"date": "2022-05-17", "close": 0.8, "volume": 15097.0}, {"date": "2022-05-18", "close": 0.76, "volume": 23479.0}, {"date": "2022-05-19", "close": 0.74, "volume": 36172.0}, {"date": "2022-05-20", "close": 0.7, "volume": 24329.0}, {"date": "2022-05-23", "close": 0.7, "volume": 19895.0}, {"date": "2022-05-24", "close": 0.85, "volume": 7361.0}, {"date": "2022-05-25", "close": 0.92, "volume": 39439.0}, {"date": "2022-05-26", "close": 1.0, "volume": 6898.0}, {"date": "2022-05-27", "close": 0.93, "volume": 16634.0}, {"date": "2022-05-30", "close": 0.93, "volume": 5041.0}, {"date": "2022-05-31", "close": 0.91, "volume": 2091.0}, {"date": "2022-06-01", "close": 0.9, "volume": 15802.0}, {"date": "2022-06-02", "close": 0.86, "volume": 7135.0}, {"date": "2022-06-03", "close": 0.76, "volume": 63934.0}, {"date": "2022-06-06", "close": 0.76, "volume": 20256.0}, {"date": "2022-06-07", "close": 0.84, "volume": 68510.0}, {"date": "2022-06-08", "close": 0.94, "volume": 42754.0}, {"date": "2022-06-10", "close": 0.81, "volume": 1029.0}, {"date": "2022-06-14", "close": 0.72, "volume": 66028.0}, {"date": "2022-06-15", "close": 0.7, "volume": 2691.0}, {"date": "2022-06-16", "close": 0.7, "volume": 81.0}, {"date": "2022-06-17", "close": 0.62, "volume": 11304.0}, {"date": "2022-06-20", "close": 0.6, "volume": 8500.0}, {"date": "2022-06-21", "close": 0.6, "volume": 18271.0}, {"date": "2022-06-22", "close": 0.61, "volume": 54763.0}, {"date": "2022-06-23", "close": 0.6, "volume": 13651.0}, {"date": "2022-06-24", "close": 0.53, "volume": 32760.0}, {"date": "2022-06-27", "close": 0.55, "volume": 8381.0}, {"date": "2022-06-28", "close": 0.5, "volume": 31804.0}, {"date": "2022-06-29", "close": 0.5, "volume": 24806.0}, {"date": "2022-06-30", "close": 0.53, "volume": 97826.0}, {"date": "2022-07-08", "close": 0.6, "volume": 9849.0}, {"date": "2022-07-11", "close": 0.6, "volume": 14502.0}, {"date": "2022-07-12", "close": 0.54, "volume": 20913.0}, {"date": "2022-07-13", "close": 0.54, "volume": 2500.0}, {"date": "2022-07-18", "close": 0.62, "volume": 24765.0}, {"date": "2022-07-19", "close": 0.6, "volume": 70665.0}, {"date": "2022-07-20", "close": 0.6, "volume": 48283.0}, {"date": "2022-07-21", "close": 0.64, "volume": 5447.0}, {"date": "2022-07-26", "close": 0.71, "volume": 27029.0}, {"date": "2022-07-27", "close": 0.68, "volume": 10619.0}, {"date": "2022-08-02", "close": 0.7, "volume": 15000.0}, {"date": "2022-08-04", "close": 0.75, "volume": 7500.0}, {"date": "2022-08-05", "close": 0.75, "volume": 7484.0}, {"date": "2022-08-08", "close": 0.7, "volume": 8416.0}, {"date": "2022-08-09", "close": 0.7, "volume": 500.0}, {"date": "2022-08-11", "close": 0.69, "volume": 6380.0}, {"date": "2022-08-15", "close": 0.68, "volume": 4500.0}, {"date": "2022-08-16", "close": 0.62, "volume": 9200.0}, {"date": "2022-08-18", "close": 0.6, "volume": 4408.0}, {"date": "2022-08-19", "close": 0.58, "volume": 20291.0}, {"date": "2022-08-22", "close": 0.58, "volume": 1374.0}, {"date": "2022-08-24", "close": 0.6, "volume": 237.0}, {"date": "2022-08-25", "close": 0.62, "volume": 21902.0}, {"date": "2022-08-29", "close": 0.6, "volume": 3472.0}, {"date": "2022-08-31", "close": 0.6, "volume": 736.0}, {"date": "2022-09-01", "close": 0.62, "volume": 4394.0}, {"date": "2022-09-02", "close": 0.62, "volume": 3.0}, {"date": "2022-09-05", "close": 0.62, "volume": 2952.0}, {"date": "2022-09-07", "close": 0.59, "volume": 11423.0}, {"date": "2022-09-08", "close": 0.56, "volume": 40.0}, {"date": "2022-09-12", "close": 0.6, "volume": 52340.0}, {"date": "2022-09-13", "close": 0.55, "volume": 47007.0}, {"date": "2022-09-15", "close": 0.65, "volume": 8968.0}, {"date": "2022-09-16", "close": 0.7, "volume": 17271.0}, {"date": "2022-09-19", "close": 0.69, "volume": 19392.0}, {"date": "2022-09-20", "close": 0.69, "volume": 4770.0}, {"date": "2022-09-21", "close": 0.67, "volume": 11208.0}, {"date": "2022-09-23", "close": 0.6, "volume": 8000.0}, {"date": "2022-09-27", "close": 0.68, "volume": 3410.0}, {"date": "2022-09-28", "close": 0.68, "volume": 3401.0}, {"date": "2022-09-29", "close": 0.65, "volume": 1600.0}, {"date": "2022-09-30", "close": 0.64, "volume": 1801.0}, {"date": "2022-10-03", "close": 0.62, "volume": 3000.0}, {"date": "2022-10-04", "close": 0.62, "volume": 10675.0}, {"date": "2022-10-06", "close": 0.59, "volume": 3519.0}, {"date": "2022-10-07", "close": 0.56, "volume": 43499.0}, {"date": "2022-10-10", "close": 0.56, "volume": 22499.0}, {"date": "2022-10-12", "close": 0.6, "volume": 10010.0}, {"date": "2022-10-13", "close": 0.62, "volume": 3850.0}, {"date": "2022-10-14", "close": 0.62, "volume": 0.0}, {"date": "2022-10-17", "close": 0.62, "volume": 1994.0}, {"date": "2022-10-18", "close": 0.68, "volume": 0.0}, {"date": "2022-10-19", "close": 0.64, "volume": 5000.0}, {"date": "2022-10-20", "close": 0.64, "volume": 5000.0}, {"date": "2022-10-21", "close": 0.6, "volume": 7500.0}, {"date": "2022-10-24", "close": 0.6, "volume": 2570.0}, {"date": "2022-10-25", "close": 0.63, "volume": 1000.0}, {"date": "2022-10-26", "close": 0.6, "volume": 18861.0}, {"date": "2022-10-27", "close": 0.6, "volume": 25400.0}, {"date": "2022-10-28", "close": 0.6, "volume": 2500.0}, {"date": "2022-10-31", "close": 0.64, "volume": 9770.0}, {"date": "2022-11-01", "close": 0.65, "volume": 14720.0}, {"date": "2022-11-03", "close": 0.7, "volume": 513.0}, {"date": "2022-11-04", "close": 0.7, "volume": 3229.0}, {"date": "2022-11-07", "close": 0.6, "volume": 28000.0}, {"date": "2022-11-08", "close": 0.66, "volume": 820.0}, {"date": "2022-11-09", "close": 0.68, "volume": 1450.0}, {"date": "2022-11-11", "close": 0.71, "volume": 5440.0}, {"date": "2022-11-14", "close": 0.67, "volume": 7804.0}, {"date": "2022-11-15", "close": 0.7, "volume": 5493.0}, {"date": "2022-11-17", "close": 0.63, "volume": 3458.0}, {"date": "2022-11-21", "close": 0.64, "volume": 40252.0}, {"date": "2022-11-22", "close": 0.65, "volume": 1000.0}, {"date": "2022-11-23", "close": 0.65, "volume": 3829.0}, {"date": "2022-11-24", "close": 0.65, "volume": 23930.0}, {"date": "2022-11-25", "close": 0.68, "volume": 132.0}, {"date": "2022-11-28", "close": 0.7, "volume": 17280.0}, {"date": "2022-11-29", "close": 0.65, "volume": 11630.0}, {"date": "2022-11-30", "close": 0.62, "volume": 2578.0}, {"date": "2022-12-01", "close": 0.65, "volume": 2422.0}, {"date": "2022-12-02", "close": 0.71, "volume": 7470.0}, {"date": "2022-12-06", "close": 0.65, "volume": 5000.0}, {"date": "2022-12-07", "close": 0.69, "volume": 835.0}, {"date": "2022-12-12", "close": 0.75, "volume": 12075.0}, {"date": "2022-12-13", "close": 0.75, "volume": 10000.0}, {"date": "2022-12-14", "close": 0.66, "volume": 35170.0}, {"date": "2022-12-15", "close": 0.66, "volume": 11000.0}, {"date": "2022-12-16", "close": 0.6, "volume": 132488.0}, {"date": "2022-12-19", "close": 0.57, "volume": 30535.0}, {"date": "2022-12-20", "close": 0.58, "volume": 60605.0}, {"date": "2022-12-21", "close": 0.65, "volume": 6900.0}, {"date": "2022-12-22", "close": 0.63, "volume": 260.0}, {"date": "2022-12-23", "close": 0.7, "volume": 40290.0}, {"date": "2022-12-29", "close": 0.7, "volume": 3.0}, {"date": "2022-12-30", "close": 0.73, "volume": 2086.0}, {"date": "2023-01-03", "close": 0.73, "volume": 3.0}, {"date": "2023-01-04", "close": 0.7, "volume": 1753.0}, {"date": "2023-01-05", "close": 0.75, "volume": 30935.0}, {"date": "2023-01-06", "close": 0.74, "volume": 1150.0}, {"date": "2023-01-09", "close": 0.74, "volume": 1.0}, {"date": "2023-01-10", "close": 0.73, "volume": 12290.0}, {"date": "2023-01-11", "close": 0.73, "volume": 6300.0}, {"date": "2023-01-12", "close": 0.72, "volume": 18203.0}, {"date": "2023-01-13", "close": 0.73, "volume": 2159.0}, {"date": "2023-01-16", "close": 0.7, "volume": 1186.0}, {"date": "2023-01-17", "close": 0.75, "volume": 23203.0}, {"date": "2023-01-18", "close": 0.81, "volume": 32502.0}, {"date": "2023-01-19", "close": 0.95, "volume": 55414.0}, {"date": "2023-01-20", "close": 0.92, "volume": 68104.0}, {"date": "2023-01-23", "close": 0.94, "volume": 17305.0}, {"date": "2023-01-24", "close": 0.9, "volume": 14559.0}, {"date": "2023-01-25", "close": 0.9, "volume": 7609.0}, {"date": "2023-01-27", "close": 0.83, "volume": 5000.0}, {"date": "2023-01-30", "close": 0.83, "volume": 645.0}, {"date": "2023-01-31", "close": 0.82, "volume": 14282.0}, {"date": "2023-02-01", "close": 0.76, "volume": 24384.0}, {"date": "2023-02-03", "close": 0.75, "volume": 16667.0}, {"date": "2023-02-06", "close": 0.76, "volume": 1484.0}, {"date": "2023-02-08", "close": 0.83, "volume": 20133.0}, {"date": "2023-02-09", "close": 0.76, "volume": 9300.0}, {"date": "2023-02-10", "close": 0.8, "volume": 6625.0}, {"date": "2023-02-13", "close": 0.75, "volume": 10000.0}, {"date": "2023-02-14", "close": 0.7, "volume": 9773.0}, {"date": "2023-02-15", "close": 0.7, "volume": 1494.0}, {"date": "2023-02-16", "close": 0.7, "volume": 1335.0}, {"date": "2023-02-20", "close": 0.715, "volume": 8232.0}, {"date": "2023-02-21", "close": 0.72, "volume": 19086.0}, {"date": "2023-02-22", "close": 0.7, "volume": 8600.0}, {"date": "2023-02-23", "close": 0.7, "volume": 774.0}, {"date": "2023-02-24", "close": 0.75, "volume": 20001.0}, {"date": "2023-02-27", "close": 0.7, "volume": 1825.0}, {"date": "2023-03-01", "close": 0.73, "volume": 2094.0}, {"date": "2023-03-02", "close": 0.74, "volume": 18.0}, {"date": "2023-03-03", "close": 0.75, "volume": 30244.0}, {"date": "2023-03-08", "close": 0.74, "volume": 492.0}, {"date": "2023-03-09", "close": 0.72, "volume": 6924.0}, {"date": "2023-03-13", "close": 0.71, "volume": 750.0}, {"date": "2023-03-15", "close": 0.64, "volume": 5633.0}, {"date": "2023-03-16", "close": 0.69, "volume": 522.0}, {"date": "2023-03-17", "close": 0.68, "volume": 10799.0}, {"date": "2023-03-20", "close": 0.69, "volume": 19452.0}, {"date": "2023-03-21", "close": 0.7, "volume": 47631.0}, {"date": "2023-03-22", "close": 0.7, "volume": 31784.0}, {"date": "2023-03-23", "close": 0.7, "volume": 30001.0}, {"date": "2023-03-24", "close": 0.67, "volume": 18891.0}, {"date": "2023-03-27", "close": 0.65, "volume": 4.0}, {"date": "2023-03-28", "close": 0.67, "volume": 11996.0}, {"date": "2023-03-29", "close": 0.68, "volume": 2200.0}, {"date": "2023-03-30", "close": 0.7, "volume": 16091.0}, {"date": "2023-03-31", "close": 0.72, "volume": 3716.0}, {"date": "2023-04-03", "close": 0.67, "volume": 3608.0}, {"date": "2023-04-06", "close": 0.68, "volume": 3003.0}, {"date": "2023-04-11", "close": 0.68, "volume": 37.0}, {"date": "2023-04-12", "close": 0.7, "volume": 26540.0}, {"date": "2023-04-13", "close": 0.72, "volume": 2543.0}, {"date": "2023-04-14", "close": 0.69, "volume": 16016.0}, {"date": "2023-04-17", "close": 0.69, "volume": 11746.0}, {"date": "2023-04-18", "close": 0.64, "volume": 25586.0}, {"date": "2023-04-19", "close": 0.62, "volume": 19272.0}, {"date": "2023-04-20", "close": 0.61, "volume": 316.0}, {"date": "2023-04-21", "close": 0.72, "volume": 34083.0}, {"date": "2023-04-24", "close": 0.7, "volume": 18565.0}, {"date": "2023-04-26", "close": 0.67, "volume": 30967.0}, {"date": "2023-04-27", "close": 0.67, "volume": 5019.0}, {"date": "2023-04-28", "close": 0.71, "volume": 11126.0}, {"date": "2023-05-01", "close": 0.63, "volume": 14669.0}, {"date": "2023-05-02", "close": 0.66, "volume": 6175.0}, {"date": "2023-05-03", "close": 0.69, "volume": 21239.0}, {"date": "2023-05-04", "close": 0.68, "volume": 2203.0}, {"date": "2023-05-05", "close": 0.68, "volume": 700.0}, {"date": "2023-05-08", "close": 0.69, "volume": 14127.0}, {"date": "2023-05-10", "close": 0.7, "volume": 74751.0}, {"date": "2023-05-11", "close": 0.72, "volume": 46836.0}, {"date": "2023-05-12", "close": 0.73, "volume": 9027.0}, {"date": "2023-05-15", "close": 0.76, "volume": 7988.0}, {"date": "2023-05-16", "close": 0.72, "volume": 2741.0}, {"date": "2023-05-17", "close": 0.69, "volume": 18859.0}, {"date": "2023-05-19", "close": 0.7, "volume": 2188.0}, {"date": "2023-05-22", "close": 0.69, "volume": 24413.0}, {"date": "2023-05-23", "close": 0.69, "volume": 18188.0}, {"date": "2023-05-24", "close": 0.7, "volume": 5940.0}, {"date": "2023-05-25", "close": 0.68, "volume": 1500.0}, {"date": "2023-05-26", "close": 0.68, "volume": 22413.0}, {"date": "2023-05-29", "close": 0.7, "volume": 15013.0}, {"date": "2023-05-30", "close": 0.7, "volume": 21539.0}, {"date": "2023-05-31", "close": 0.66, "volume": 15007.0}, {"date": "2023-06-02", "close": 0.64, "volume": 19692.0}, {"date": "2023-06-05", "close": 0.69, "volume": 2.0}, {"date": "2023-06-06", "close": 0.67, "volume": 10000.0}, {"date": "2023-06-07", "close": 0.72, "volume": 27300.0}, {"date": "2023-06-08", "close": 0.65, "volume": 32200.0}, {"date": "2023-06-09", "close": 0.67, "volume": 30999.0}, {"date": "2023-06-13", "close": 0.62, "volume": 8020.0}, {"date": "2023-06-14", "close": 0.68, "volume": 4403.0}, {"date": "2023-06-15", "close": 0.72, "volume": 10010.0}, {"date": "2023-06-16", "close": 0.72, "volume": 3700.0}, {"date": "2023-06-19", "close": 0.69, "volume": 1211.0}, {"date": "2023-06-20", "close": 0.68, "volume": 1015.0}, {"date": "2023-06-21", "close": 0.64, "volume": 83262.0}, {"date": "2023-06-22", "close": 0.62, "volume": 40616.0}, {"date": "2023-06-23", "close": 0.62, "volume": 6450.0}, {"date": "2023-06-26", "close": 0.62, "volume": 13899.0}, {"date": "2023-06-27", "close": 0.62, "volume": 29280.0}, {"date": "2023-06-28", "close": 0.6, "volume": 17468.0}, {"date": "2023-06-29", "close": 0.68, "volume": 41692.0}, {"date": "2023-06-30", "close": 0.7, "volume": 9213.0}, {"date": "2023-07-03", "close": 0.7, "volume": 4467.0}, {"date": "2023-07-04", "close": 0.7, "volume": 8.0}, {"date": "2023-07-05", "close": 0.65, "volume": 684.0}, {"date": "2023-07-06", "close": 0.61, "volume": 870.0}, {"date": "2023-07-10", "close": 0.62, "volume": 17000.0}, {"date": "2023-07-11", "close": 0.68, "volume": 26.0}, {"date": "2023-07-12", "close": 0.69, "volume": 7.0}, {"date": "2023-07-17", "close": 0.65, "volume": 3470.0}, {"date": "2023-07-18", "close": 0.69, "volume": 233.0}, {"date": "2023-07-20", "close": 0.65, "volume": 8027.0}, {"date": "2023-07-21", "close": 0.62, "volume": 23459.0}, {"date": "2023-07-24", "close": 0.61, "volume": 2250.0}, {"date": "2023-07-25", "close": 0.61, "volume": 1000.0}, {"date": "2023-07-26", "close": 0.67, "volume": 161.0}, {"date": "2023-07-31", "close": 0.7, "volume": 84618.0}, {"date": "2023-08-01", "close": 0.67, "volume": 16405.0}, {"date": "2023-08-02", "close": 0.53, "volume": 152383.0}, {"date": "2023-08-03", "close": 0.47, "volume": 205834.0}, {"date": "2023-08-04", "close": 0.49, "volume": 400.0}, {"date": "2023-08-07", "close": 0.46, "volume": 29700.0}, {"date": "2023-08-08", "close": 0.48, "volume": 1044.0}, {"date": "2023-08-09", "close": 0.48, "volume": 8158.0}, {"date": "2023-08-10", "close": 0.455, "volume": 65978.0}, {"date": "2023-08-11", "close": 0.46, "volume": 112563.0}, {"date": "2023-08-14", "close": 0.46, "volume": 20006.0}, {"date": "2023-08-15", "close": 0.43, "volume": 21244.0}, {"date": "2023-08-16", "close": 0.42, "volume": 21200.0}, {"date": "2023-08-17", "close": 0.42, "volume": 9509.0}, {"date": "2023-08-18", "close": 0.43, "volume": 33404.0}, {"date": "2023-08-21", "close": 0.43, "volume": 19036.0}, {"date": "2023-08-22", "close": 0.36, "volume": 69275.0}, {"date": "2023-08-23", "close": 0.38, "volume": 74113.0}, {"date": "2023-08-25", "close": 0.39, "volume": 64717.0}, {"date": "2023-08-28", "close": 0.42, "volume": 1250.0}, {"date": "2023-08-29", "close": 0.41, "volume": 10027.0}, {"date": "2023-08-31", "close": 0.41, "volume": 5014.0}, {"date": "2023-09-01", "close": 0.35, "volume": 14401.0}, {"date": "2023-09-04", "close": 0.37, "volume": 5000.0}, {"date": "2023-09-05", "close": 0.4, "volume": 17763.0}, {"date": "2023-09-06", "close": 0.41, "volume": 500.0}, {"date": "2023-09-11", "close": 0.44, "volume": 2000.0}, {"date": "2023-09-12", "close": 0.44, "volume": 10000.0}, {"date": "2023-09-15", "close": 0.36, "volume": 15005.0}, {"date": "2023-09-18", "close": 0.39, "volume": 2500.0}, {"date": "2023-09-19", "close": 0.37, "volume": 10023.0}, {"date": "2023-09-20", "close": 0.39, "volume": 256.0}, {"date": "2023-09-22", "close": 0.35, "volume": 14591.0}, {"date": "2023-09-25", "close": 0.35, "volume": 24311.0}, {"date": "2023-09-26", "close": 0.39, "volume": 2014.0}, {"date": "2023-09-27", "close": 0.31, "volume": 33532.0}, {"date": "2023-09-28", "close": 0.36, "volume": 5278.0}, {"date": "2023-10-02", "close": 0.36, "volume": 500.0}, {"date": "2023-10-04", "close": 0.3, "volume": 10000.0}, {"date": "2023-10-05", "close": 0.31, "volume": 1000.0}, {"date": "2023-10-09", "close": 0.33, "volume": 1700.0}, {"date": "2023-10-10", "close": 0.3, "volume": 8093.0}, {"date": "2023-10-11", "close": 0.33, "volume": 705.0}, {"date": "2023-10-12", "close": 0.29, "volume": 4179.0}, {"date": "2023-10-16", "close": 0.3, "volume": 8.0}, {"date": "2023-10-18", "close": 0.28, "volume": 41179.0}, {"date": "2023-10-19", "close": 0.31, "volume": 31567.0}, {"date": "2023-10-20", "close": 0.3, "volume": 5000.0}, {"date": "2023-10-23", "close": 0.28, "volume": 11095.0}, {"date": "2023-10-24", "close": 0.3, "volume": 10000.0}, {"date": "2023-10-25", "close": 0.3, "volume": 7888.0}, {"date": "2023-10-26", "close": 0.31, "volume": 10000.0}, {"date": "2023-10-27", "close": 0.29, "volume": 3371.0}, {"date": "2023-10-30", "close": 0.29, "volume": 10000.0}, {"date": "2023-10-31", "close": 0.32, "volume": 5573.0}, {"date": "2023-11-01", "close": 0.31, "volume": 1460.0}, {"date": "2023-11-07", "close": 0.28, "volume": 25386.0}, {"date": "2023-11-08", "close": 0.27, "volume": 1420.0}, {"date": "2023-11-09", "close": 0.27, "volume": 179.0}, {"date": "2023-11-10", "close": 0.26, "volume": 4007.0}, {"date": "2023-11-13", "close": 0.3, "volume": 44262.0}, {"date": "2023-11-14", "close": 0.3, "volume": 10992.0}, {"date": "2023-11-15", "close": 0.3, "volume": 1937.0}, {"date": "2023-11-16", "close": 0.27, "volume": 18081.0}, {"date": "2023-11-17", "close": 0.26, "volume": 6660.0}, {"date": "2023-11-23", "close": 0.26, "volume": 17147.0}, {"date": "2023-11-24", "close": 0.26, "volume": 7000.0}, {"date": "2023-11-27", "close": 0.31, "volume": 21055.0}, {"date": "2023-11-28", "close": 0.3, "volume": 10000.0}, {"date": "2023-11-29", "close": 0.26, "volume": 29330.0}, {"date": "2023-11-30", "close": 0.26, "volume": 50000.0}, {"date": "2023-12-01", "close": 0.26, "volume": 66572.0}, {"date": "2023-12-04", "close": 0.29, "volume": 12145.0}, {"date": "2023-12-05", "close": 0.28, "volume": 1786.0}, {"date": "2023-12-08", "close": 0.29, "volume": 7570.0}, {"date": "2023-12-11", "close": 0.26, "volume": 166.0}, {"date": "2023-12-13", "close": 0.29, "volume": 4435.0}, {"date": "2023-12-14", "close": 0.29, "volume": 16984.0}, {"date": "2023-12-15", "close": 0.3, "volume": 100882.0}, {"date": "2023-12-19", "close": 0.35, "volume": 83100.0}, {"date": "2023-12-20", "close": 0.36, "volume": 18573.0}, {"date": "2023-12-21", "close": 0.44, "volume": 11989.0}, {"date": "2023-12-22", "close": 0.46, "volume": 41689.0}, {"date": "2023-12-27", "close": 0.47, "volume": 29072.0}, {"date": "2023-12-28", "close": 0.45, "volume": 15650.0}, {"date": "2023-12-29", "close": 0.41, "volume": 20703.0}, {"date": "2024-01-02", "close": 0.47, "volume": 52055.0}, {"date": "2024-01-03", "close": 0.46, "volume": 36564.0}, {"date": "2024-01-04", "close": 0.46, "volume": 413.0}, {"date": "2024-01-05", "close": 0.41, "volume": 59492.0}, {"date": "2024-01-08", "close": 0.41, "volume": 10720.0}, {"date": "2024-01-09", "close": 0.41, "volume": 29.0}, {"date": "2024-01-10", "close": 0.43, "volume": 4381.0}, {"date": "2024-01-11", "close": 0.4, "volume": 3868.0}, {"date": "2024-01-12", "close": 0.4, "volume": 5212.0}, {"date": "2024-01-15", "close": 0.4, "volume": 10000.0}, {"date": "2024-01-18", "close": 0.4, "volume": 4414.0}, {"date": "2024-01-19", "close": 0.4, "volume": 7966.0}, {"date": "2024-01-23", "close": 0.36, "volume": 30411.0}, {"date": "2024-01-24", "close": 0.33, "volume": 16189.0}, {"date": "2024-01-25", "close": 0.31, "volume": 850.0}, {"date": "2024-01-30", "close": 0.32, "volume": 400.0}, {"date": "2024-01-31", "close": 0.35, "volume": 3470.0}, {"date": "2024-02-02", "close": 0.32, "volume": 6718.0}, {"date": "2024-02-05", "close": 0.32, "volume": 2250.0}, {"date": "2024-02-06", "close": 0.32, "volume": 2000.0}, {"date": "2024-02-07", "close": 0.35, "volume": 14100.0}, {"date": "2024-02-08", "close": 0.35, "volume": 5.0}, {"date": "2024-02-09", "close": 0.37, "volume": 10376.0}, {"date": "2024-02-13", "close": 0.32, "volume": 20869.0}, {"date": "2024-02-14", "close": 0.31, "volume": 2437.0}, {"date": "2024-02-16", "close": 0.34, "volume": 1800.0}, {"date": "2024-02-19", "close": 0.35, "volume": 3.0}, {"date": "2024-02-23", "close": 0.35, "volume": 6600.0}, {"date": "2024-02-26", "close": 0.35, "volume": 2743.0}, {"date": "2024-02-27", "close": 0.37, "volume": 48720.0}, {"date": "2024-02-28", "close": 0.36, "volume": 21078.0}, {"date": "2024-02-29", "close": 0.31, "volume": 6.0}, {"date": "2024-03-05", "close": 0.32, "volume": 15362.0}, {"date": "2024-03-06", "close": 0.33, "volume": 2199.0}, {"date": "2024-03-07", "close": 0.31, "volume": 3282.0}, {"date": "2024-03-11", "close": 0.3, "volume": 10912.0}, {"date": "2024-03-12", "close": 0.3, "volume": 1250.0}, {"date": "2024-03-13", "close": 0.32, "volume": 4000.0}, {"date": "2024-03-14", "close": 0.35, "volume": 7750.0}, {"date": "2024-03-15", "close": 0.35, "volume": 2745.0}, {"date": "2024-03-18", "close": 0.31, "volume": 3000.0}, {"date": "2024-03-19", "close": 0.31, "volume": 314.0}, {"date": "2024-03-22", "close": 0.37, "volume": 14944.0}, {"date": "2024-03-25", "close": 0.37, "volume": 11892.0}, {"date": "2024-03-26", "close": 0.37, "volume": 8376.0}, {"date": "2024-03-27", "close": 0.42, "volume": 4132.0}, {"date": "2024-03-28", "close": 0.45, "volume": 31344.0}, {"date": "2024-04-02", "close": 0.43, "volume": 36692.0}, {"date": "2024-04-03", "close": 0.43, "volume": 616.0}, {"date": "2024-04-04", "close": 0.39, "volume": 1520.0}, {"date": "2024-04-08", "close": 0.39, "volume": 2500.0}, {"date": "2024-04-09", "close": 0.39, "volume": 7767.0}, {"date": "2024-04-10", "close": 0.39, "volume": 10494.0}, {"date": "2024-04-12", "close": 0.35, "volume": 23972.0}, {"date": "2024-04-19", "close": 0.36, "volume": 74368.0}, {"date": "2024-04-22", "close": 0.39, "volume": 128.0}, {"date": "2024-04-24", "close": 0.39, "volume": 869.0}, {"date": "2024-04-26", "close": 0.39, "volume": 29000.0}, {"date": "2024-04-29", "close": 0.39, "volume": 500.0}, {"date": "2024-04-30", "close": 0.39, "volume": 141.0}, {"date": "2024-05-03", "close": 0.36, "volume": 156.0}, {"date": "2024-05-06", "close": 0.36, "volume": 2050.0}, {"date": "2024-05-07", "close": 0.35, "volume": 61345.0}, {"date": "2024-05-09", "close": 0.35, "volume": 3800.0}, {"date": "2024-05-10", "close": 0.37, "volume": 1223.0}, {"date": "2024-05-14", "close": 0.39, "volume": 2500.0}, {"date": "2024-05-15", "close": 0.43, "volume": 10000.0}, {"date": "2024-05-16", "close": 0.4, "volume": 19064.0}, {"date": "2024-05-17", "close": 0.35, "volume": 17970.0}, {"date": "2024-05-20", "close": 0.37, "volume": 38467.0}, {"date": "2024-05-23", "close": 0.37, "volume": 1168.0}, {"date": "2024-05-24", "close": 0.36, "volume": 27037.0}, {"date": "2024-05-28", "close": 0.5, "volume": 61207.0}, {"date": "2024-05-29", "close": 0.52, "volume": 43608.0}, {"date": "2024-05-30", "close": 0.49, "volume": 57368.0}, {"date": "2024-05-31", "close": 0.56, "volume": 127187.0}, {"date": "2024-06-03", "close": 0.65, "volume": 170176.0}, {"date": "2024-06-04", "close": 0.61, "volume": 65412.0}, {"date": "2024-06-05", "close": 0.56, "volume": 8091.0}, {"date": "2024-06-06", "close": 0.59, "volume": 14436.0}, {"date": "2024-06-07", "close": 0.6, "volume": 22436.0}, {"date": "2024-06-11", "close": 0.65, "volume": 39569.0}, {"date": "2024-06-12", "close": 0.68, "volume": 8037.0}, {"date": "2024-06-13", "close": 0.65, "volume": 40663.0}, {"date": "2024-06-14", "close": 0.71, "volume": 53977.0}, {"date": "2024-06-17", "close": 0.65, "volume": 13000.0}, {"date": "2024-06-18", "close": 0.64, "volume": 16085.0}, {"date": "2024-06-19", "close": 0.6, "volume": 5000.0}, {"date": "2024-06-20", "close": 0.6, "volume": 3224.0}, {"date": "2024-06-21", "close": 0.6, "volume": 69.0}, {"date": "2024-06-24", "close": 0.56, "volume": 12686.0}, {"date": "2024-06-25", "close": 0.48, "volume": 71932.0}, {"date": "2024-06-27", "close": 0.48, "volume": 5000.0}, {"date": "2024-06-28", "close": 0.48, "volume": 7732.0}, {"date": "2024-07-01", "close": 0.5, "volume": 3000.0}, {"date": "2024-07-03", "close": 0.47, "volume": 4271.0}, {"date": "2024-07-09", "close": 0.43, "volume": 31186.0}, {"date": "2024-07-11", "close": 0.52, "volume": 14303.0}, {"date": "2024-07-12", "close": 0.55, "volume": 8638.0}, {"date": "2024-07-15", "close": 0.58, "volume": 4804.0}, {"date": "2024-07-16", "close": 0.6, "volume": 2748.0}, {"date": "2024-07-17", "close": 0.57, "volume": 7071.0}, {"date": "2024-07-19", "close": 0.56, "volume": 126.0}, {"date": "2024-07-22", "close": 0.56, "volume": 10202.0}, {"date": "2024-07-24", "close": 0.5, "volume": 3000.0}, {"date": "2024-07-25", "close": 0.47, "volume": 4032.0}, {"date": "2024-07-26", "close": 0.47, "volume": 13.0}, {"date": "2024-07-30", "close": 0.42, "volume": 3641.0}, {"date": "2024-07-31", "close": 0.46, "volume": 19621.0}, {"date": "2024-08-01", "close": 0.46, "volume": 6527.0}, {"date": "2024-08-02", "close": 0.5, "volume": 55496.0}, {"date": "2024-08-06", "close": 0.45, "volume": 2.0}, {"date": "2024-08-07", "close": 0.43, "volume": 548.0}, {"date": "2024-08-12", "close": 0.47, "volume": 23183.0}, {"date": "2024-08-14", "close": 0.48, "volume": 16609.0}, {"date": "2024-08-15", "close": 0.47, "volume": 50531.0}, {"date": "2024-08-16", "close": 0.48, "volume": 17060.0}, {"date": "2024-08-19", "close": 0.49, "volume": 1816.0}, {"date": "2024-08-20", "close": 0.5, "volume": 25307.0}, {"date": "2024-08-21", "close": 0.52, "volume": 2000.0}, {"date": "2024-08-22", "close": 0.44, "volume": 8037.0}, {"date": "2024-08-23", "close": 0.46, "volume": 34182.0}, {"date": "2024-08-26", "close": 0.52, "volume": 16749.0}, {"date": "2024-08-27", "close": 0.52, "volume": 1462.0}, {"date": "2024-08-28", "close": 0.48, "volume": 49463.0}, {"date": "2024-08-29", "close": 0.495, "volume": 4000.0}, {"date": "2024-08-30", "close": 0.51, "volume": 7781.0}, {"date": "2024-09-02", "close": 0.53, "volume": 4049.0}, {"date": "2024-09-03", "close": 0.52, "volume": 10000.0}, {"date": "2024-09-04", "close": 0.51, "volume": 4696.0}, {"date": "2024-09-05", "close": 0.44, "volume": 36100.0}, {"date": "2024-09-06", "close": 0.44, "volume": 10000.0}, {"date": "2024-09-09", "close": 0.45, "volume": 1892.0}, {"date": "2024-09-11", "close": 0.47, "volume": 46527.0}, {"date": "2024-09-12", "close": 0.5, "volume": 10683.0}, {"date": "2024-09-16", "close": 0.49, "volume": 19009.0}, {"date": "2024-09-17", "close": 0.43, "volume": 25905.0}, {"date": "2024-09-18", "close": 0.46, "volume": 14999.0}, {"date": "2024-09-23", "close": 0.46, "volume": 2100.0}, {"date": "2024-09-24", "close": 0.46, "volume": 5070.0}, {"date": "2024-09-25", "close": 0.45, "volume": 8620.0}, {"date": "2024-09-26", "close": 0.42, "volume": 5000.0}, {"date": "2024-09-27", "close": 0.43, "volume": 15373.0}, {"date": "2024-09-30", "close": 0.44, "volume": 2607.0}, {"date": "2024-10-03", "close": 0.455, "volume": 3.0}, {"date": "2024-10-08", "close": 0.44, "volume": 40404.0}, {"date": "2024-10-09", "close": 0.45, "volume": 30110.0}, {"date": "2024-10-10", "close": 0.44, "volume": 12805.0}, {"date": "2024-10-16", "close": 0.42, "volume": 109956.0}, {"date": "2024-10-17", "close": 0.44, "volume": 12865.0}, {"date": "2024-10-18", "close": 0.46, "volume": 36406.0}, {"date": "2024-10-21", "close": 0.38, "volume": 43053.0}, {"date": "2024-10-22", "close": 0.41, "volume": 38597.0}, {"date": "2024-10-23", "close": 0.39, "volume": 111.0}, {"date": "2024-10-24", "close": 0.39, "volume": 8372.0}, {"date": "2024-10-25", "close": 0.355, "volume": 131903.0}, {"date": "2024-10-28", "close": 0.35, "volume": 29421.0}, {"date": "2024-10-29", "close": 0.37, "volume": 17352.0}, {"date": "2024-10-30", "close": 0.39, "volume": 37516.0}, {"date": "2024-10-31", "close": 0.37, "volume": 14011.0}, {"date": "2024-11-01", "close": 0.39, "volume": 22327.0}, {"date": "2024-11-04", "close": 0.36, "volume": 3196.0}, {"date": "2024-11-05", "close": 0.36, "volume": 43195.0}, {"date": "2024-11-06", "close": 0.42, "volume": 33029.0}, {"date": "2024-11-07", "close": 0.41, "volume": 682.0}, {"date": "2024-11-08", "close": 0.36, "volume": 12664.0}, {"date": "2024-11-11", "close": 0.39, "volume": 2717.0}, {"date": "2024-11-12", "close": 0.39, "volume": 1286.0}, {"date": "2024-11-15", "close": 0.37, "volume": 10000.0}, {"date": "2024-11-18", "close": 0.33, "volume": 62858.0}, {"date": "2024-11-19", "close": 0.36, "volume": 18300.0}, {"date": "2024-11-20", "close": 0.37, "volume": 10903.0}, {"date": "2024-11-21", "close": 0.34, "volume": 2524.0}, {"date": "2024-11-22", "close": 0.33, "volume": 19757.0}, {"date": "2024-11-25", "close": 0.38, "volume": 9785.0}, {"date": "2024-11-26", "close": 0.34, "volume": 5979.0}, {"date": "2024-11-27", "close": 0.34, "volume": 7422.0}, {"date": "2024-11-28", "close": 0.35, "volume": 6850.0}, {"date": "2024-11-29", "close": 0.38, "volume": 2464.0}, {"date": "2024-12-03", "close": 0.37, "volume": 2369.0}, {"date": "2024-12-04", "close": 0.37, "volume": 1360.0}, {"date": "2024-12-05", "close": 0.35, "volume": 1500.0}, {"date": "2024-12-06", "close": 0.33, "volume": 40854.0}, {"date": "2024-12-09", "close": 0.33, "volume": 454.0}, {"date": "2024-12-10", "close": 0.3, "volume": 39586.0}, {"date": "2024-12-12", "close": 0.3, "volume": 8097.0}, {"date": "2024-12-13", "close": 0.27, "volume": 7600.0}, {"date": "2024-12-18", "close": 0.31, "volume": 25319.0}, {"date": "2024-12-19", "close": 0.26, "volume": 20000.0}, {"date": "2024-12-20", "close": 0.27, "volume": 4000.0}, {"date": "2025-01-06", "close": 0.3, "volume": 6178.0}, {"date": "2025-01-07", "close": 0.31, "volume": 3275.0}, {"date": "2025-01-08", "close": 0.3, "volume": 12693.0}, {"date": "2025-01-13", "close": 0.3, "volume": 35000.0}, {"date": "2025-01-14", "close": 0.3, "volume": 3000.0}, {"date": "2025-01-20", "close": 0.33, "volume": 5960.0}, {"date": "2025-01-22", "close": 0.31, "volume": 5000.0}, {"date": "2025-01-23", "close": 0.28, "volume": 6892.0}, {"date": "2025-01-24", "close": 0.29, "volume": 100.0}, {"date": "2025-01-28", "close": 0.27, "volume": 22468.0}, {"date": "2025-01-29", "close": 0.27, "volume": 1571.0}, {"date": "2025-01-31", "close": 0.26, "volume": 2563.0}, {"date": "2025-02-03", "close": 0.26, "volume": 135486.0}, {"date": "2025-02-05", "close": 0.27, "volume": 20350.0}, {"date": "2025-02-06", "close": 0.26, "volume": 39354.0}, {"date": "2025-02-07", "close": 0.27, "volume": 2700.0}, {"date": "2025-02-10", "close": 0.26, "volume": 4326.0}, {"date": "2025-02-11", "close": 0.26, "volume": 20000.0}, {"date": "2025-02-12", "close": 0.26, "volume": 5300.0}, {"date": "2025-02-13", "close": 0.3, "volume": 18118.0}, {"date": "2025-02-14", "close": 0.28, "volume": 1417.0}, {"date": "2025-02-17", "close": 0.3, "volume": 6725.0}, {"date": "2025-02-19", "close": 0.28, "volume": 8325.0}, {"date": "2025-02-20", "close": 0.28, "volume": 19594.0}, {"date": "2025-02-21", "close": 0.27, "volume": 13570.0}, {"date": "2025-02-24", "close": 0.28, "volume": 2444.0}, {"date": "2025-02-25", "close": 0.31, "volume": 24863.0}, {"date": "2025-02-26", "close": 0.3, "volume": 30.0}, {"date": "2025-02-27", "close": 0.27, "volume": 30812.0}, {"date": "2025-02-28", "close": 0.26, "volume": 13907.0}, {"date": "2025-03-03", "close": 0.26, "volume": 11600.0}, {"date": "2025-03-04", "close": 0.26, "volume": 25317.0}, {"date": "2025-03-06", "close": 0.26, "volume": 19746.0}, {"date": "2025-03-07", "close": 0.27, "volume": 1770.0}, {"date": "2025-03-10", "close": 0.27, "volume": 10001.0}, {"date": "2025-03-11", "close": 0.265, "volume": 6034.0}, {"date": "2025-03-12", "close": 0.26, "volume": 27016.0}, {"date": "2025-03-13", "close": 0.25, "volume": 12928.0}, {"date": "2025-03-14", "close": 0.31, "volume": 8073.0}, {"date": "2025-03-19", "close": 0.22, "volume": 61100.0}, {"date": "2025-03-20", "close": 0.25, "volume": 24321.0}, {"date": "2025-03-24", "close": 0.25, "volume": 6346.0}, {"date": "2025-03-26", "close": 0.24, "volume": 30882.0}, {"date": "2025-03-27", "close": 0.22, "volume": 102242.0}, {"date": "2025-03-28", "close": 0.23, "volume": 68115.0}, {"date": "2025-03-31", "close": 0.24, "volume": 17800.0}, {"date": "2025-04-04", "close": 0.235, "volume": 22.0}, {"date": "2025-04-07", "close": 0.22, "volume": 9800.0}, {"date": "2025-04-08", "close": 0.26, "volume": 751.0}, {"date": "2025-04-09", "close": 0.24, "volume": 58.0}, {"date": "2025-04-10", "close": 0.23, "volume": 8605.0}, {"date": "2025-04-14", "close": 0.29, "volume": 92282.0}, {"date": "2025-04-15", "close": 0.32, "volume": 121197.0}, {"date": "2025-04-16", "close": 0.32, "volume": 155902.0}, {"date": "2025-04-17", "close": 0.325, "volume": 84058.0}, {"date": "2025-04-22", "close": 0.37, "volume": 223412.0}, {"date": "2025-04-23", "close": 0.36, "volume": 76541.0}, {"date": "2025-04-24", "close": 0.37, "volume": 9290.0}, {"date": "2025-04-28", "close": 0.38, "volume": 144440.0}, {"date": "2025-04-29", "close": 0.38, "volume": 11215.0}, {"date": "2025-04-30", "close": 0.36, "volume": 36590.0}, {"date": "2025-05-01", "close": 0.33, "volume": 104513.0}, {"date": "2025-05-02", "close": 0.32, "volume": 48438.0}, {"date": "2025-05-06", "close": 0.33, "volume": 55084.0}, {"date": "2025-05-07", "close": 0.33, "volume": 48583.0}, {"date": "2025-05-08", "close": 0.33, "volume": 28018.0}, {"date": "2025-05-09", "close": 0.31, "volume": 73085.0}, {"date": "2025-05-12", "close": 0.35, "volume": 68260.0}, {"date": "2025-05-13", "close": 0.35, "volume": 35009.0}, {"date": "2025-05-14", "close": 0.34, "volume": 6600.0}, {"date": "2025-05-15", "close": 0.33, "volume": 3697.0}, {"date": "2025-05-16", "close": 0.32, "volume": 115111.0}, {"date": "2025-05-19", "close": 0.32, "volume": 9987.0}, {"date": "2025-05-20", "close": 0.32, "volume": 12802.0}, {"date": "2025-05-21", "close": 0.325, "volume": 1622.0}, {"date": "2025-05-22", "close": 0.3, "volume": 39685.0}, {"date": "2025-05-23", "close": 0.33, "volume": 47533.0}, {"date": "2025-05-26", "close": 0.33, "volume": 7398.0}, {"date": "2025-05-27", "close": 0.33, "volume": 1515.0}, {"date": "2025-05-28", "close": 0.32, "volume": 9402.0}, {"date": "2025-05-29", "close": 0.35, "volume": 5663.0}, {"date": "2025-05-30", "close": 0.35, "volume": 47442.0}, {"date": "2025-06-02", "close": 0.35, "volume": 15000.0}, {"date": "2025-06-04", "close": 0.37, "volume": 6129.0}, {"date": "2025-06-05", "close": 0.37, "volume": 2791.0}, {"date": "2025-06-06", "close": 0.38, "volume": 22638.0}, {"date": "2025-06-10", "close": 0.39, "volume": 38813.0}, {"date": "2025-06-11", "close": 0.38, "volume": 11082.0}, {"date": "2025-06-12", "close": 0.36, "volume": 26919.0}, {"date": "2025-06-13", "close": 0.39, "volume": 47302.0}, {"date": "2025-06-16", "close": 0.4, "volume": 3209.0}, {"date": "2025-06-17", "close": 0.38, "volume": 1310.0}, {"date": "2025-06-18", "close": 0.39, "volume": 7833.0}, {"date": "2025-06-19", "close": 0.4, "volume": 12318.0}, {"date": "2025-06-20", "close": 0.37, "volume": 15401.0}, {"date": "2025-06-23", "close": 0.36, "volume": 20663.0}, {"date": "2025-06-24", "close": 0.36, "volume": 4550.0}, {"date": "2025-06-25", "close": 0.37, "volume": 2608.0}, {"date": "2025-06-26", "close": 0.39, "volume": 2761.0}, {"date": "2025-06-27", "close": 0.39, "volume": 125.0}, {"date": "2025-06-30", "close": 0.4, "volume": 56666.0}, {"date": "2025-07-01", "close": 0.4, "volume": 50.0}, {"date": "2025-07-02", "close": 0.4, "volume": 50.0}, {"date": "2025-07-03", "close": 0.39, "volume": 1044.0}, {"date": "2025-07-04", "close": 0.4, "volume": 2561.0}, {"date": "2025-07-08", "close": 0.45, "volume": 138336.0}, {"date": "2025-07-09", "close": 0.5, "volume": 152700.0}, {"date": "2025-07-10", "close": 0.5, "volume": 177466.0}, {"date": "2025-07-11", "close": 0.6, "volume": 145343.0}, {"date": "2025-07-14", "close": 0.59, "volume": 8412.0}, {"date": "2025-07-15", "close": 0.57, "volume": 39540.0}, {"date": "2025-07-16", "close": 0.58, "volume": 27159.0}, {"date": "2025-07-17", "close": 0.55, "volume": 47525.0}, {"date": "2025-07-18", "close": 0.54, "volume": 29101.0}, {"date": "2025-07-21", "close": 0.55, "volume": 70851.0}, {"date": "2025-07-22", "close": 0.56, "volume": 12993.0}, {"date": "2025-07-23", "close": 0.58, "volume": 121528.0}, {"date": "2025-07-24", "close": 0.57, "volume": 24592.0}, {"date": "2025-07-25", "close": 0.61, "volume": 59236.0}, {"date": "2025-07-28", "close": 0.72, "volume": 222609.0}, {"date": "2025-07-29", "close": 0.74, "volume": 14369.0}, {"date": "2025-07-30", "close": 0.7, "volume": 61827.0}, {"date": "2025-07-31", "close": 0.67, "volume": 51402.0}, {"date": "2025-08-01", "close": 0.66, "volume": 42031.0}, {"date": "2025-08-04", "close": 0.65, "volume": 77333.0}, {"date": "2025-08-05", "close": 0.63, "volume": 46500.0}, {"date": "2025-08-06", "close": 0.63, "volume": 32197.0}, {"date": "2025-08-07", "close": 0.57, "volume": 26989.0}, {"date": "2025-08-08", "close": 0.6, "volume": 53818.0}, {"date": "2025-08-11", "close": 0.67, "volume": 23752.0}, {"date": "2025-08-12", "close": 0.67, "volume": 33580.0}, {"date": "2025-08-13", "close": 0.69, "volume": 12520.0}, {"date": "2025-08-14", "close": 0.67, "volume": 14097.0}, {"date": "2025-08-15", "close": 0.65, "volume": 60956.0}, {"date": "2025-08-18", "close": 0.66, "volume": 50782.0}, {"date": "2025-08-19", "close": 0.67, "volume": 9933.0}, {"date": "2025-08-20", "close": 0.63, "volume": 20960.0}, {"date": "2025-08-21", "close": 0.63, "volume": 45900.0}, {"date": "2025-08-22", "close": 0.66, "volume": 29443.0}, {"date": "2025-08-25", "close": 0.6, "volume": 52350.0}, {"date": "2025-08-26", "close": 0.6, "volume": 89945.0}, {"date": "2025-08-27", "close": 0.61, "volume": 46943.0}, {"date": "2025-08-28", "close": 0.66, "volume": 51469.0}, {"date": "2025-09-09", "close": 0.775, "volume": 36651.0}, {"date": "2025-09-10", "close": 0.805, "volume": 75049.0}, {"date": "2025-09-11", "close": 0.8, "volume": 68990.0}, {"date": "2025-09-12", "close": 0.8, "volume": 76957.0}, {"date": "2025-09-15", "close": 0.8, "volume": 77829.0}, {"date": "2025-09-16", "close": 0.78, "volume": 43776.0}, {"date": "2025-09-17", "close": 0.78, "volume": 42673.0}, {"date": "2025-09-18", "close": 0.77, "volume": 190080.0}, {"date": "2025-09-19", "close": 0.775, "volume": 108475.0}, {"date": "2025-09-22", "close": 0.765, "volume": 814.0}, {"date": "2025-09-23", "close": 0.8, "volume": 107503.0}, {"date": "2025-09-24", "close": 0.77, "volume": 32716.0}, {"date": "2025-09-25", "close": 0.745, "volume": 41796.0}, {"date": "2025-09-26", "close": 0.79, "volume": 135242.0}, {"date": "2025-09-29", "close": 0.845, "volume": 143180.0}, {"date": "2025-09-30", "close": 0.9, "volume": 126331.0}, {"date": "2025-10-01", "close": 0.895, "volume": 114961.0}, {"date": "2025-10-02", "close": 0.88, "volume": 44934.0}, {"date": "2025-10-03", "close": 0.99, "volume": 200307.0}, {"date": "2025-10-06", "close": 1.04, "volume": 141317.0}, {"date": "2025-10-07", "close": 1.1, "volume": 179597.0}, {"date": "2025-10-08", "close": 1.12, "volume": 60109.0}, {"date": "2025-10-09", "close": 1.1, "volume": 96603.0}, {"date": "2025-10-10", "close": 1.115, "volume": 63440.0}, {"date": "2025-10-13", "close": 1.08, "volume": 45837.0}, {"date": "2025-10-14", "close": 1.1, "volume": 26407.0}, {"date": "2025-10-15", "close": 1.16, "volume": 73376.0}, {"date": "2025-10-16", "close": 1.07, "volume": 45749.0}, {"date": "2025-10-17", "close": 1.03, "volume": 15306.0}, {"date": "2025-10-20", "close": 1.02, "volume": 21756.0}, {"date": "2025-10-21", "close": 1.01, "volume": 15769.0}, {"date": "2025-10-22", "close": 1.005, "volume": 60060.0}, {"date": "2025-10-23", "close": 1.1, "volume": 18134.0}, {"date": "2025-10-24", "close": 1.1, "volume": 41415.0}, {"date": "2025-10-27", "close": 1.1, "volume": 11665.0}, {"date": "2025-10-28", "close": 1.1, "volume": 15336.0}, {"date": "2025-10-29", "close": 1.07, "volume": 382.0}, {"date": "2025-10-30", "close": 1.1, "volume": 43341.0}, {"date": "2025-10-31", "close": 1.1, "volume": 6600.0}, {"date": "2025-11-03", "close": 1.15, "volume": 19114.0}, {"date": "2025-11-04", "close": 1.295, "volume": 104517.0}, {"date": "2025-11-05", "close": 1.26, "volume": 65468.0}, {"date": "2025-11-06", "close": 1.19, "volume": 6072.0}, {"date": "2025-11-07", "close": 1.2, "volume": 5190.0}, {"date": "2025-11-10", "close": 1.2, "volume": 9462.0}, {"date": "2025-11-11", "close": 1.23, "volume": 43297.0}, {"date": "2025-11-12", "close": 1.215, "volume": 8365.0}, {"date": "2025-11-13", "close": 1.25, "volume": 70795.0}, {"date": "2025-11-14", "close": 1.23, "volume": 25125.0}, {"date": "2025-11-17", "close": 1.23, "volume": 14765.0}, {"date": "2025-11-18", "close": 1.17, "volume": 98398.0}, {"date": "2025-11-19", "close": 1.095, "volume": 90657.0}, {"date": "2025-11-20", "close": 1.06, "volume": 36000.0}, {"date": "2025-11-21", "close": 1.1, "volume": 12872.0}, {"date": "2025-11-24", "close": 1.0, "volume": 56064.0}, {"date": "2025-11-25", "close": 1.05, "volume": 31809.0}, {"date": "2025-11-26", "close": 0.9, "volume": 75222.0}, {"date": "2025-11-27", "close": 0.97, "volume": 518488.0}, {"date": "2025-11-28", "close": 0.955, "volume": 369140.0}, {"date": "2025-12-01", "close": 0.935, "volume": 41969.0}, {"date": "2025-12-02", "close": 0.96, "volume": 41076.0}, {"date": "2025-12-03", "close": 0.98, "volume": 47584.0}, {"date": "2025-12-04", "close": 0.945, "volume": 3325.0}, {"date": "2025-12-05", "close": 0.94, "volume": 17587.0}, {"date": "2025-12-08", "close": 0.965, "volume": 36861.0}, {"date": "2025-12-09", "close": 0.9, "volume": 76738.0}, {"date": "2025-12-10", "close": 0.93, "volume": 7327.0}, {"date": "2025-12-11", "close": 0.88, "volume": 38975.0}, {"date": "2025-12-12", "close": 0.935, "volume": 11091.0}, {"date": "2025-12-15", "close": 0.94, "volume": 5498.0}, {"date": "2025-12-16", "close": 0.97, "volume": 92624.0}, {"date": "2025-12-17", "close": 0.955, "volume": 19964.0}, {"date": "2025-12-18", "close": 0.93, "volume": 19135.0}, {"date": "2025-12-19", "close": 1.0, "volume": 20975.0}, {"date": "2025-12-22", "close": 0.98, "volume": 23607.0}, {"date": "2025-12-23", "close": 1.0, "volume": 244175.0}, {"date": "2025-12-24", "close": 1.0, "volume": 56335.0}, {"date": "2025-12-29", "close": 1.08, "volume": 96474.0}, {"date": "2025-12-30", "close": 1.055, "volume": 24540.0}, {"date": "2025-12-31", "close": 0.98, "volume": 79105.0}, {"date": "2026-01-02", "close": 1.025, "volume": 1920.0}, {"date": "2026-01-05", "close": 1.03, "volume": 23337.0}, {"date": "2026-01-06", "close": 1.155, "volume": 45942.0}, {"date": "2026-01-07", "close": 1.125, "volume": 28948.0}, {"date": "2026-01-08", "close": 1.08, "volume": 3995.0}, {"date": "2026-01-09", "close": 1.08, "volume": 64386.0}, {"date": "2026-01-12", "close": 1.05, "volume": 95037.0}, {"date": "2026-01-13", "close": 1.045, "volume": 72159.0}, {"date": "2026-01-14", "close": 1.05, "volume": 29911.0}, {"date": "2026-01-15", "close": 1.015, "volume": 10281.0}, {"date": "2026-01-16", "close": 1.025, "volume": 10322.0}, {"date": "2026-01-19", "close": 0.98, "volume": 73119.0}, {"date": "2026-01-20", "close": 1.005, "volume": 75477.0}, {"date": "2026-01-21", "close": 1.05, "volume": 76505.0}, {"date": "2026-01-22", "close": 1.09, "volume": 24363.0}, {"date": "2026-01-23", "close": 1.09, "volume": 13746.0}, {"date": "2026-01-27", "close": 1.105, "volume": 97792.0}, {"date": "2026-01-28", "close": 1.15, "volume": 43961.0}, {"date": "2026-01-29", "close": 1.02, "volume": 63117.0}, {"date": "2026-01-30", "close": 0.96, "volume": 16476.0}, {"date": "2026-02-02", "close": 0.97, "volume": 43154.0}, {"date": "2026-02-03", "close": 0.975, "volume": 7312.0}, {"date": "2026-02-04", "close": 0.9675, "volume": 2977.0}, {"date": "2026-02-05", "close": 0.97, "volume": 95094.0}, {"date": "2026-02-06", "close": 0.85, "volume": 128528.0}, {"date": "2026-02-09", "close": 0.925, "volume": 45360.0}, {"date": "2026-02-10", "close": 0.95, "volume": 30018.0}, {"date": "2026-02-11", "close": 1.05, "volume": 184964.0}, {"date": "2026-02-12", "close": 1.15, "volume": 118634.0}, {"date": "2026-02-13", "close": 1.07, "volume": 87448.0}, {"date": "2026-02-16", "close": 1.11, "volume": 65884.0}, {"date": "2026-02-17", "close": 1.16, "volume": 33057.0}, {"date": "2026-02-18", "close": 1.16, "volume": 89533.0}, {"date": "2026-02-19", "close": 1.24, "volume": 33302.0}, {"date": "2026-02-20", "close": 1.22, "volume": 22321.0}, {"date": "2026-02-23", "close": 1.195, "volume": 320148.0}, {"date": "2026-02-24", "close": 1.205, "volume": 36408.0}, {"date": "2026-02-25", "close": 1.22, "volume": 7786.0}, {"date": "2026-02-27", "close": 1.3, "volume": 29507.0}, {"date": "2026-03-02", "close": 1.42, "volume": 64813.0}, {"date": "2026-03-03", "close": 1.21, "volume": 211909.0}, {"date": "2026-03-04", "close": 1.145, "volume": 886143.0}, {"date": "2026-03-05", "close": 1.15, "volume": 826033.0}, {"date": "2026-03-06", "close": 1.2, "volume": 86377.0}, {"date": "2026-03-09", "close": 1.035, "volume": 217607.0}, {"date": "2026-03-10", "close": 1.08, "volume": 214753.0}, {"date": "2026-03-11", "close": 1.09, "volume": 99428.0}, {"date": "2026-03-12", "close": 1.065, "volume": 23804.0}, {"date": "2026-03-13", "close": 1.03, "volume": 29484.0}, {"date": "2026-03-16", "close": 0.99, "volume": 86492.0}, {"date": "2026-03-17", "close": 0.9, "volume": 78148.0}, {"date": "2026-03-18", "close": 0.93, "volume": 19935.0}, {"date": "2026-03-19", "close": 0.93, "volume": 135011.0}, {"date": "2026-03-20", "close": 0.905, "volume": 57942.0}, {"date": "2026-03-23", "close": 0.805, "volume": 71932.0}, {"date": "2026-03-24", "close": 0.86, "volume": 31702.0}, {"date": "2026-03-25", "close": 0.865, "volume": 29808.0}, {"date": "2026-03-26", "close": 0.91, "volume": 2603.0}, {"date": "2026-03-27", "close": 0.855, "volume": 50053.0}, {"date": "2026-03-30", "close": 0.825, "volume": 16710.0}, {"date": "2026-03-31", "close": 0.825, "volume": 4164.0}, {"date": "2026-04-01", "close": 0.855, "volume": 9148.0}, {"date": "2026-04-02", "close": 0.88, "volume": 3977.0}, {"date": "2026-04-07", "close": 0.87, "volume": 12664.0}, {"date": "2026-04-08", "close": 0.86, "volume": 27398.0}, {"date": "2026-04-09", "close": 0.845, "volume": 35922.0}, {"date": "2026-04-10", "close": 0.855, "volume": 43036.0}, {"date": "2026-04-13", "close": 0.85, "volume": 168248.0}, {"date": "2026-04-14", "close": 0.85, "volume": 9475.0}, {"date": "2026-04-15", "close": 0.88, "volume": 40534.0}, {"date": "2026-04-16", "close": 0.895, "volume": 15748.0}, {"date": "2026-04-17", "close": 0.895, "volume": 58028.0}, {"date": "2026-04-20", "close": 0.865, "volume": 20206.0}, {"date": "2026-04-21", "close": 0.865, "volume": 393.0}, {"date": "2026-04-22", "close": 0.865, "volume": 66548.0}, {"date": "2026-04-23", "close": 0.845, "volume": 894.0}, {"date": "2026-04-24", "close": 0.835, "volume": 10158.0}, {"date": "2026-04-27", "close": 0.83, "volume": 1516.0}, {"date": "2026-04-28", "close": 0.835, "volume": 10635.0}, {"date": "2026-04-29", "close": 0.84, "volume": 18133.0}, {"date": "2026-04-30", "close": 0.84, "volume": 13303.0}, {"date": "2026-05-01", "close": 0.94, "volume": 141466.0}, {"date": "2026-05-04", "close": 0.97, "volume": 55876.0}, {"date": "2026-05-05", "close": 1.02, "volume": 103817.0}, {"date": "2026-05-06", "close": 1.0, "volume": 27652.0}, {"date": "2026-05-07", "close": 0.945, "volume": 44120.0}, {"date": "2026-05-08", "close": 0.93, "volume": 20034.0}, {"date": "2026-05-11", "close": 0.88, "volume": 22505.0}, {"date": "2026-05-12", "close": 0.9, "volume": 63171.0}, {"date": "2026-05-13", "close": 0.9, "volume": 26881.0}, {"date": "2026-05-14", "close": 0.895, "volume": 1.0}, {"date": "2026-05-15", "close": 0.91, "volume": 23899.0}, {"date": "2026-05-18", "close": 0.875, "volume": 4522.0}, {"date": "2026-05-19", "close": 0.925, "volume": 68093.0}, {"date": "2026-05-20", "close": 0.93, "volume": 9270.0}, {"date": "2026-05-21", "close": 0.905, "volume": 75744.0}, {"date": "2026-05-22", "close": 0.9125, "volume": 17961.0}, {"date": "2026-05-25", "close": 0.91, "volume": 26638.0}, {"date": "2026-05-26", "close": 0.905, "volume": 46560.0}, {"date": "2026-05-27", "close": 0.93, "volume": 15949.0}, {"date": "2026-05-28", "close": 0.99, "volume": 8195.0}, {"date": "2026-05-29", "close": 0.93, "volume": 20190.0}, {"date": "2026-06-01", "close": 0.95, "volume": 52617.0}, {"date": "2026-06-02", "close": 0.88, "volume": 27114.0}, {"date": "2026-06-03", "close": 0.88, "volume": 16983.0}, {"date": "2026-06-04", "close": 0.8525, "volume": 16160.0}, {"date": "2026-06-05", "close": 0.88, "volume": 35601.0}, {"date": "2026-06-09", "close": 0.885, "volume": 32503.0}, {"date": "2026-06-11", "close": 0.8, "volume": 41237.0}, {"date": "2026-06-12", "close": 0.815, "volume": 19238.0}, {"date": "2026-06-15", "close": 0.8, "volume": 14930.0}, {"date": "2026-06-16", "close": 0.87, "volume": 13904.0}, {"date": "2026-06-17", "close": 0.82, "volume": 22710.0}, {"date": "2026-06-18", "close": 0.85, "volume": 13791.0}, {"date": "2026-06-19", "close": 0.85, "volume": 24.0}, {"date": "2026-06-22", "close": 0.79, "volume": 134091.0}, {"date": "2026-06-23", "close": 0.72, "volume": 137530.0}, {"date": "2026-06-24", "close": 0.74, "volume": 67243.0}, {"date": "2026-06-25", "close": 0.76, "volume": 301.0}, {"date": "2026-06-26", "close": 0.7, "volume": 43241.0}, {"date": "2026-06-29", "close": 0.765, "volume": 48664.0}, {"date": "2026-06-30", "close": 0.74, "volume": 21684.0}, {"date": "2026-07-01", "close": 0.74, "volume": 500.0}, {"date": "2026-07-02", "close": 0.78, "volume": 8500.0}, {"date": "2026-07-03", "close": 0.82, "volume": 10334.0}, {"date": "2026-07-06", "close": 0.82, "volume": 113.0}, {"date": "2026-07-07", "close": 0.815, "volume": 7.0}, {"date": "2026-07-08", "close": 0.815, "volume": 13115.0}, {"date": "2026-07-09", "close": 0.77, "volume": 18700.0}, {"date": "2026-07-10", "close": 0.85, "volume": 23093.0}, {"date": "2026-07-13", "close": 0.85, "volume": 8158.0}, {"date": "2026-07-14", "close": 0.8, "volume": 3280.0}, {"date": "2026-07-15", "close": 0.78, "volume": 40141.0}, {"date": "2026-07-17", "close": 0.76, "volume": 5000.0}, {"date": "2026-07-20", "close": 0.795, "volume": 5159.0}, {"date": "2026-07-21", "close": 0.81, "volume": 19574.0}, {"date": "2026-07-22", "close": 0.9, "volume": 31000.0}, {"date": "2026-07-23", "close": 0.82, "volume": 8682.0}, {"date": "2026-07-24", "close": 0.81, "volume": 1565.0}, {"date": "2026-07-27", "close": 0.9, "volume": 17486.0}, {"date": "2026-07-28", "close": 0.95, "volume": 10694.0}, {"date": "2026-07-29", "close": 0.85, "volume": 36926.0}, {"date": "2026-07-30", "close": 0.84, "volume": 15617.0}, {"date": "2026-07-31", "close": 0.885, "volume": 6249.0}, {"date": "2026-08-03", "close": 0.81, "volume": 32678.0}, {"date": "2026-08-04", "close": 0.825, "volume": 8629.0}, {"date": "2026-08-05", "close": 0.83, "volume": 14121.0}, {"date": "2026-08-06", "close": 0.885, "volume": 10005.0}, {"date": "2026-08-07", "close": 0.88, "volume": 90506.0}, {"date": "2026-08-10", "close": 0.94, "volume": 25478.0}, {"date": "2026-08-11", "close": 0.92, "volume": 3000.0}, {"date": "2026-08-12", "close": 0.855, "volume": 30000.0}, {"date": "2026-08-13", "close": 0.865, "volume": 8057.0}, {"date": "2026-08-14", "close": 0.8575, "volume": 201.0}, {"date": "2026-08-17", "close": 0.875, "volume": 1380.0}, {"date": "2026-08-18", "close": 0.88, "volume": 37264.0}, {"date": "2026-08-19", "close": 0.85, "volume": 22156.0}, {"date": "2026-08-20", "close": 0.89, "volume": 19501.0}, {"date": "2026-08-24", "close": 0.855, "volume": 17957.0}, {"date": "2026-08-25", "close": 0.855, "volume": 9394.0}, {"date": "2026-08-26", "close": 0.835, "volume": 9473.0}, {"date": "2026-08-27", "close": 0.8, "volume": 2197.0}, {"date": "2026-08-28", "close": 0.885, "volume": 30466.0}, {"date": "2026-08-31", "close": 0.885, "volume": 17221.0}, {"date": "2026-09-01", "close": 0.865, "volume": 11886.0}, {"date": "2026-09-02", "close": 0.855, "volume": 12087.0}, {"date": "2026-09-03", "close": 0.9, "volume": 16949.0}, {"date": "2026-09-04", "close": 0.945, "volume": 53585.0}, {"date": "2026-09-07", "close": 0.98, "volume": 105820.0}], "refreshing": true}