{"ticker": "MLG", "overview": {"name": "MLG OZ 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": "MLG", "has_prices": true, "as_of": "2026-09-07", "last": 0.85, "prev_close": 0.845, "change": 0.0050000000000000044, "change_pct": 0.0059171597633136145, "session_volume": 10995.0, "vwap_5": 0.8334642177660008, "vwap_20": 0.791885518926273, "vwap_60": 0.7318041384458459, "vwap_250": 0.8904469359104867, "high_52w": 1.07, "low_52w": 0.65, "avg_volume_20": 84196.45, "sessions": 400, "market_cap": {"value": 128269721.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160508", "src": "ASX", "ticker": "MLG", "cik": "", "company": "MLG OZ Limited", "company_raw": "MLG OZ Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160508", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5260}, {"id": "ASX3Y-03107044-1", "src": "ASX", "ticker": "MLG", "cik": "", "company": "MLG OZ Limited", "company_raw": "MLG OZ Limited", "who": "Murray Leahy", "who_key": "Murray Leahy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MLG hits the wire: Murray Leahy discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107044", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Murray Leahy", "notice_type": "3Y", "direct_shares": 72969163.0, "indirect_shares": 3850197.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities held by White Sand Enterprises Pty Ltd. Mr Leahy is the sole shareholder and s", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107044-6A1332214", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.19, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156449-6A1352966", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mlg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/mlg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2025-03-23", "source_url": "https://www.marketindex.com.au/asx/mlg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/mlg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/mlg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2023-05-16", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2022-11-07", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2022-09-01", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2022-04-29", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-12-22", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-10-22", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-06-11", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-06-11", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-06-01", "source_url": "https://www.marketindex.com.au/asx/mlg", "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": "2021-05-31", "source_url": "https://www.marketindex.com.au/asx/mlg", "needs_ocr": 0}], "directors": [{"name": "Murray Leahy", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156449-6A1352966"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Changes to Executive Team", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154847-6A1352216"}, {"date": "2026-10-27", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153673-6A1351636"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Appendix 4G & Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151706-6A1350682"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151689-6A1350680"}], "performance": {"ticker": "MLG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-04", "close": 1.265, "volume": 6042188.0}, {"date": "2021-05-05", "close": 1.23, "volume": 1841111.0}, {"date": "2021-05-06", "close": 1.34, "volume": 883134.0}, {"date": "2021-05-07", "close": 1.31, "volume": 1225371.0}, {"date": "2021-05-10", "close": 1.325, "volume": 624058.0}, {"date": "2021-05-11", "close": 1.34, "volume": 2159588.0}, {"date": "2021-05-12", "close": 1.35, "volume": 693953.0}, {"date": "2021-05-13", "close": 1.34, "volume": 543506.0}, {"date": "2021-05-14", "close": 1.35, "volume": 347252.0}, {"date": "2021-05-17", "close": 1.3, "volume": 282176.0}, {"date": "2021-05-18", "close": 1.3, "volume": 299210.0}, {"date": "2021-05-19", "close": 1.34, "volume": 198690.0}, {"date": "2021-05-20", "close": 1.31, "volume": 66798.0}, {"date": "2021-05-21", "close": 1.3, "volume": 257825.0}, {"date": "2021-05-24", "close": 1.25, "volume": 635309.0}, {"date": "2021-05-25", "close": 1.275, "volume": 769606.0}, {"date": "2021-05-26", "close": 1.25, "volume": 879922.0}, {"date": "2021-05-27", "close": 1.245, "volume": 813004.0}, {"date": "2021-05-28", "close": 1.28, "volume": 193864.0}, {"date": "2021-05-31", "close": 1.29, "volume": 260445.0}, {"date": "2021-06-01", "close": 1.305, "volume": 690546.0}, {"date": "2021-06-02", "close": 1.3, "volume": 526214.0}, {"date": "2021-06-03", "close": 1.275, "volume": 623190.0}, {"date": "2021-06-04", "close": 1.08, "volume": 5528025.0}, {"date": "2021-06-07", "close": 0.995, "volume": 3481862.0}, {"date": "2021-06-08", "close": 0.995, "volume": 3467802.0}, {"date": "2021-06-09", "close": 1.0, "volume": 1182216.0}, {"date": "2021-06-10", "close": 1.01, "volume": 687209.0}, {"date": "2021-06-11", "close": 1.02, "volume": 360278.0}, {"date": "2021-06-15", "close": 1.02, "volume": 514779.0}, {"date": "2021-06-16", "close": 1.0, "volume": 295532.0}, {"date": "2021-06-17", "close": 1.0, "volume": 1066694.0}, {"date": "2021-06-18", "close": 0.99, "volume": 1455566.0}, {"date": "2021-06-21", "close": 0.94, "volume": 975004.0}, {"date": "2021-06-22", "close": 1.0, "volume": 476970.0}, {"date": "2021-06-23", "close": 0.97, "volume": 242292.0}, {"date": "2021-06-24", "close": 1.0, "volume": 257830.0}, {"date": "2021-06-25", "close": 0.98, "volume": 293502.0}, {"date": "2021-06-28", "close": 0.94, "volume": 197489.0}, {"date": "2021-06-29", "close": 0.96, "volume": 102393.0}, {"date": "2021-06-30", "close": 0.95, "volume": 141936.0}, {"date": "2021-07-01", "close": 0.96, "volume": 63506.0}, {"date": "2021-07-02", "close": 0.94, "volume": 166140.0}, {"date": "2021-07-05", "close": 0.96, "volume": 61635.0}, {"date": "2021-07-06", "close": 0.95, "volume": 227939.0}, {"date": "2021-07-07", "close": 0.945, "volume": 98603.0}, {"date": "2021-07-08", "close": 0.87, "volume": 671968.0}, {"date": "2021-07-09", "close": 0.9, "volume": 295999.0}, {"date": "2021-07-12", "close": 0.895, "volume": 267959.0}, {"date": "2021-07-13", "close": 0.905, "volume": 332973.0}, {"date": "2021-07-14", "close": 0.88, "volume": 134104.0}, {"date": "2021-07-15", "close": 0.88, "volume": 148949.0}, {"date": "2021-07-16", "close": 0.85, "volume": 202160.0}, {"date": "2021-07-19", "close": 0.86, "volume": 149124.0}, {"date": "2021-07-20", "close": 0.88, "volume": 150759.0}, {"date": "2021-07-21", "close": 0.86, "volume": 182576.0}, {"date": "2021-07-22", "close": 0.85, "volume": 507399.0}, {"date": "2021-07-23", "close": 0.84, "volume": 77101.0}, {"date": "2021-07-26", "close": 0.82, "volume": 204420.0}, {"date": "2021-07-27", "close": 0.84, "volume": 236692.0}, {"date": "2021-07-28", "close": 0.85, "volume": 93476.0}, {"date": "2021-07-29", "close": 0.92, "volume": 156558.0}, {"date": "2021-07-30", "close": 0.895, "volume": 141890.0}, {"date": "2021-08-02", "close": 0.875, "volume": 71028.0}, {"date": "2021-08-03", "close": 0.9, "volume": 206970.0}, {"date": "2021-08-04", "close": 0.89, "volume": 129079.0}, {"date": "2021-08-05", "close": 0.865, "volume": 94184.0}, {"date": "2021-08-06", "close": 0.9, "volume": 80507.0}, {"date": "2021-08-09", "close": 0.86, "volume": 96016.0}, {"date": "2021-08-10", "close": 0.85, "volume": 47363.0}, {"date": "2021-08-11", "close": 0.865, "volume": 72015.0}, {"date": "2021-08-12", "close": 0.865, "volume": 30340.0}, {"date": "2021-08-13", "close": 0.88, "volume": 154413.0}, {"date": "2021-08-16", "close": 0.85, "volume": 70240.0}, {"date": "2021-08-17", "close": 0.885, "volume": 59875.0}, {"date": "2021-08-18", "close": 0.87, "volume": 109322.0}, {"date": "2021-08-19", "close": 0.85, "volume": 35750.0}, {"date": "2021-08-20", "close": 0.835, "volume": 33319.0}, {"date": "2021-08-23", "close": 0.8, "volume": 185772.0}, {"date": "2021-08-24", "close": 0.8, "volume": 314263.0}, {"date": "2021-08-25", "close": 0.92, "volume": 336119.0}, {"date": "2021-08-26", "close": 0.96, "volume": 281565.0}, {"date": "2021-08-27", "close": 0.93, "volume": 230601.0}, {"date": "2021-08-30", "close": 0.885, "volume": 140671.0}, {"date": "2021-08-31", "close": 0.88, "volume": 53552.0}, {"date": "2021-09-01", "close": 0.9, "volume": 59864.0}, {"date": "2021-09-02", "close": 0.87, "volume": 90483.0}, {"date": "2021-09-03", "close": 0.855, "volume": 57042.0}, {"date": "2021-09-06", "close": 0.87, "volume": 507121.0}, {"date": "2021-09-07", "close": 0.88, "volume": 65260.0}, {"date": "2021-09-08", "close": 0.9, "volume": 247232.0}, {"date": "2021-09-09", "close": 0.895, "volume": 43754.0}, {"date": "2021-09-10", "close": 0.89, "volume": 29665.0}, {"date": "2021-09-13", "close": 0.92, "volume": 23974.0}, {"date": "2021-09-14", "close": 0.96, "volume": 476539.0}, {"date": "2021-09-15", "close": 1.0, "volume": 376137.0}, {"date": "2021-09-16", "close": 0.985, "volume": 41267.0}, {"date": "2021-09-17", "close": 0.985, "volume": 77380.0}, {"date": "2021-09-20", "close": 0.97, "volume": 261079.0}, {"date": "2021-09-21", "close": 0.9, "volume": 57845.0}, {"date": "2021-09-22", "close": 0.92, "volume": 31021.0}, {"date": "2021-09-23", "close": 0.94, "volume": 93448.0}, {"date": "2021-09-24", "close": 0.94, "volume": 86882.0}, {"date": "2021-09-27", "close": 0.91, "volume": 22439.0}, {"date": "2021-09-28", "close": 0.93, "volume": 30769.0}, {"date": "2021-09-29", "close": 0.92, "volume": 41574.0}, {"date": "2021-09-30", "close": 0.9, "volume": 32976.0}, {"date": "2021-10-01", "close": 0.89, "volume": 37872.0}, {"date": "2021-10-04", "close": 0.935, "volume": 109932.0}, {"date": "2021-10-05", "close": 0.925, "volume": 7623.0}, {"date": "2021-10-06", "close": 0.955, "volume": 52770.0}, {"date": "2021-10-07", "close": 0.98, "volume": 131698.0}, {"date": "2021-10-08", "close": 0.995, "volume": 91707.0}, {"date": "2021-10-11", "close": 0.995, "volume": 9500.0}, {"date": "2021-10-12", "close": 1.0, "volume": 457946.0}, {"date": "2021-10-13", "close": 0.985, "volume": 177415.0}, {"date": "2021-10-14", "close": 0.955, "volume": 84894.0}, {"date": "2021-10-15", "close": 0.96, "volume": 55047.0}, {"date": "2021-10-18", "close": 0.96, "volume": 104315.0}, {"date": "2021-10-19", "close": 0.96, "volume": 118932.0}, {"date": "2021-10-20", "close": 0.99, "volume": 265444.0}, {"date": "2021-10-21", "close": 0.92, "volume": 103230.0}, {"date": "2021-10-22", "close": 0.93, "volume": 13642.0}, {"date": "2021-10-25", "close": 0.94, "volume": 102430.0}, {"date": "2021-10-26", "close": 0.94, "volume": 115564.0}, {"date": "2021-10-27", "close": 0.91, "volume": 145278.0}, {"date": "2021-10-28", "close": 0.94, "volume": 91653.0}, {"date": "2021-10-29", "close": 0.95, "volume": 72940.0}, {"date": "2021-11-01", "close": 0.925, "volume": 79585.0}, {"date": "2021-11-02", "close": 0.935, "volume": 43547.0}, {"date": "2021-11-03", "close": 0.93, "volume": 70657.0}, {"date": "2021-11-04", "close": 0.925, "volume": 198169.0}, {"date": "2021-11-05", "close": 0.89, "volume": 102011.0}, {"date": "2021-11-08", "close": 0.88, "volume": 423957.0}, {"date": "2021-11-09", "close": 0.89, "volume": 156722.0}, {"date": "2021-11-10", "close": 0.88, "volume": 76581.0}, {"date": "2021-11-11", "close": 0.895, "volume": 40800.0}, {"date": "2021-11-12", "close": 0.88, "volume": 20766.0}, {"date": "2021-11-15", "close": 0.91, "volume": 134785.0}, {"date": "2021-11-16", "close": 0.89, "volume": 77025.0}, {"date": "2021-11-17", "close": 0.88, "volume": 60106.0}, {"date": "2021-11-18", "close": 0.86, "volume": 72087.0}, {"date": "2021-11-19", "close": 0.87, "volume": 45568.0}, {"date": "2021-11-22", "close": 0.87, "volume": 5749.0}, {"date": "2021-11-23", "close": 0.88, "volume": 79812.0}, {"date": "2021-11-24", "close": 0.865, "volume": 13913.0}, {"date": "2021-11-25", "close": 0.89, "volume": 148437.0}, {"date": "2021-11-26", "close": 0.86, "volume": 136933.0}, {"date": "2021-11-29", "close": 0.86, "volume": 209280.0}, {"date": "2021-11-30", "close": 0.865, "volume": 37626.0}, {"date": "2021-12-01", "close": 0.87, "volume": 9185.0}, {"date": "2021-12-02", "close": 0.87, "volume": 75000.0}, {"date": "2021-12-03", "close": 0.865, "volume": 39997.0}, {"date": "2021-12-06", "close": 0.85, "volume": 82035.0}, {"date": "2021-12-07", "close": 0.87, "volume": 163180.0}, {"date": "2021-12-08", "close": 0.85, "volume": 130469.0}, {"date": "2021-12-09", "close": 0.85, "volume": 29921.0}, {"date": "2021-12-10", "close": 0.86, "volume": 57379.0}, {"date": "2021-12-13", "close": 0.86, "volume": 16524.0}, {"date": "2021-12-14", "close": 0.87, "volume": 113105.0}, {"date": "2021-12-15", "close": 0.83, "volume": 121552.0}, {"date": "2021-12-17", "close": 0.89, "volume": 162082.0}, {"date": "2021-12-20", "close": 0.9, "volume": 235088.0}, {"date": "2021-12-21", "close": 0.85, "volume": 124204.0}, {"date": "2021-12-22", "close": 0.86, "volume": 138505.0}, {"date": "2021-12-23", "close": 0.86, "volume": 38788.0}, {"date": "2021-12-24", "close": 0.86, "volume": 43217.0}, {"date": "2021-12-29", "close": 0.855, "volume": 86870.0}, {"date": "2021-12-30", "close": 0.87, "volume": 37629.0}, {"date": "2021-12-31", "close": 0.88, "volume": 7506.0}, {"date": "2022-01-04", "close": 0.87, "volume": 26784.0}, {"date": "2022-01-05", "close": 0.86, "volume": 8506.0}, {"date": "2022-01-06", "close": 0.84, "volume": 110670.0}, {"date": "2022-01-07", "close": 0.83, "volume": 61397.0}, {"date": "2022-01-10", "close": 0.82, "volume": 17625.0}, {"date": "2022-01-11", "close": 0.83, "volume": 6867.0}, {"date": "2022-01-12", "close": 0.855, "volume": 23860.0}, {"date": "2022-01-13", "close": 0.84, "volume": 15458.0}, {"date": "2022-01-14", "close": 0.84, "volume": 53499.0}, {"date": "2022-01-17", "close": 0.845, "volume": 54705.0}, {"date": "2022-01-18", "close": 0.86, "volume": 60163.0}, {"date": "2022-01-19", "close": 0.85, "volume": 36148.0}, {"date": "2022-01-20", "close": 0.855, "volume": 27048.0}, {"date": "2022-01-21", "close": 0.84, "volume": 26000.0}, {"date": "2022-01-24", "close": 0.8575, "volume": 33206.0}, {"date": "2022-01-25", "close": 0.82, "volume": 74949.0}, {"date": "2022-01-27", "close": 0.805, "volume": 110031.0}, {"date": "2022-01-28", "close": 0.795, "volume": 106043.0}, {"date": "2022-01-31", "close": 0.785, "volume": 108513.0}, {"date": "2022-02-01", "close": 0.765, "volume": 131227.0}, {"date": "2022-02-02", "close": 0.8, "volume": 78668.0}, {"date": "2022-02-03", "close": 0.8, "volume": 44464.0}, {"date": "2022-02-04", "close": 0.73, "volume": 331091.0}, {"date": "2022-02-07", "close": 0.75, "volume": 44856.0}, {"date": "2022-02-08", "close": 0.815, "volume": 12797.0}, {"date": "2022-02-09", "close": 0.805, "volume": 50688.0}, {"date": "2022-02-10", "close": 0.78, "volume": 66037.0}, {"date": "2022-02-11", "close": 0.805, "volume": 95609.0}, {"date": "2022-02-14", "close": 0.78, "volume": 78775.0}, {"date": "2022-02-15", "close": 0.775, "volume": 76025.0}, {"date": "2022-02-16", "close": 0.795, "volume": 83963.0}, {"date": "2022-02-17", "close": 0.795, "volume": 3500.0}, {"date": "2022-02-21", "close": 0.78, "volume": 60639.0}, {"date": "2022-02-22", "close": 0.77, "volume": 248615.0}, {"date": "2022-02-23", "close": 0.82, "volume": 147753.0}, {"date": "2022-02-24", "close": 0.735, "volume": 166532.0}, {"date": "2022-02-25", "close": 0.76, "volume": 107963.0}, {"date": "2022-02-28", "close": 0.72, "volume": 350704.0}, {"date": "2022-03-01", "close": 0.73, "volume": 67852.0}, {"date": "2022-03-02", "close": 0.71, "volume": 53234.0}, {"date": "2022-03-03", "close": 0.72, "volume": 52449.0}, {"date": "2022-03-04", "close": 0.745, "volume": 74182.0}, {"date": "2022-03-07", "close": 0.76, "volume": 86829.0}, {"date": "2022-03-08", "close": 0.72, "volume": 56659.0}, {"date": "2022-03-09", "close": 0.73, "volume": 21128.0}, {"date": "2022-03-10", "close": 0.7, "volume": 147459.0}, {"date": "2022-03-11", "close": 0.71, "volume": 52496.0}, {"date": "2022-03-14", "close": 0.705, "volume": 128902.0}, {"date": "2022-03-15", "close": 0.7, "volume": 12791.0}, {"date": "2022-03-16", "close": 0.71, "volume": 93891.0}, {"date": "2022-03-17", "close": 0.71, "volume": 36000.0}, {"date": "2022-03-18", "close": 0.73, "volume": 69859.0}, {"date": "2022-03-21", "close": 0.73, "volume": 28151.0}, {"date": "2022-03-22", "close": 0.72, "volume": 60709.0}, {"date": "2022-03-23", "close": 0.74, "volume": 21891.0}, {"date": "2022-03-24", "close": 0.74, "volume": 8496.0}, {"date": "2022-03-25", "close": 0.72, "volume": 100133.0}, {"date": "2022-03-28", "close": 0.73, "volume": 123647.0}, {"date": "2022-03-29", "close": 0.72, "volume": 73342.0}, {"date": "2022-03-30", "close": 0.7, "volume": 92024.0}, {"date": "2022-03-31", "close": 0.72, "volume": 37152.0}, {"date": "2022-04-01", "close": 0.73, "volume": 17895.0}, {"date": "2022-04-04", "close": 0.74, "volume": 20499.0}, {"date": "2022-04-05", "close": 0.73, "volume": 48756.0}, {"date": "2022-04-06", "close": 0.68, "volume": 43854.0}, {"date": "2022-04-07", "close": 0.69, "volume": 26361.0}, {"date": "2022-04-08", "close": 0.69, "volume": 71803.0}, {"date": "2022-04-11", "close": 0.7, "volume": 3329.0}, {"date": "2022-04-12", "close": 0.68, "volume": 130606.0}, {"date": "2022-04-13", "close": 0.69, "volume": 77218.0}, {"date": "2022-04-14", "close": 0.68, "volume": 43300.0}, {"date": "2022-04-19", "close": 0.72, "volume": 53535.0}, {"date": "2022-04-20", "close": 0.685, "volume": 162093.0}, {"date": "2022-04-21", "close": 0.68, "volume": 35614.0}, {"date": "2022-04-22", "close": 0.68, "volume": 5000.0}, {"date": "2022-04-26", "close": 0.62, "volume": 110821.0}, {"date": "2022-04-27", "close": 0.695, "volume": 134185.0}, {"date": "2022-04-28", "close": 0.65, "volume": 44706.0}, {"date": "2022-04-29", "close": 0.66, "volume": 41611.0}, {"date": "2022-05-02", "close": 0.645, "volume": 92748.0}, {"date": "2022-05-03", "close": 0.65, "volume": 8269.0}, {"date": "2022-05-04", "close": 0.65, "volume": 24197.0}, {"date": "2022-05-05", "close": 0.655, "volume": 3541.0}, {"date": "2022-05-06", "close": 0.66, "volume": 10000.0}, {"date": "2022-05-09", "close": 0.655, "volume": 87425.0}, {"date": "2022-05-10", "close": 0.62, "volume": 165141.0}, {"date": "2022-05-11", "close": 0.64, "volume": 90263.0}, {"date": "2022-05-12", "close": 0.64, "volume": 60683.0}, {"date": "2022-05-13", "close": 0.64, "volume": 32556.0}, {"date": "2022-05-16", "close": 0.605, "volume": 242078.0}, {"date": "2022-05-17", "close": 0.605, "volume": 177899.0}, {"date": "2022-05-18", "close": 0.61, "volume": 55359.0}, {"date": "2022-05-19", "close": 0.61, "volume": 84683.0}, {"date": "2022-05-20", "close": 0.605, "volume": 175975.0}, {"date": "2022-05-23", "close": 0.58, "volume": 16522.0}, {"date": "2022-05-24", "close": 0.6, "volume": 54000.0}, {"date": "2022-05-25", "close": 0.61, "volume": 148695.0}, {"date": "2022-05-26", "close": 0.59, "volume": 22571.0}, {"date": "2022-05-27", "close": 0.58, "volume": 31088.0}, {"date": "2022-05-30", "close": 0.58, "volume": 17712.0}, {"date": "2022-05-31", "close": 0.56, "volume": 231806.0}, {"date": "2022-06-01", "close": 0.56, "volume": 25783.0}, {"date": "2022-06-02", "close": 0.56, "volume": 147517.0}, {"date": "2022-06-03", "close": 0.555, "volume": 284695.0}, {"date": "2022-06-06", "close": 0.545, "volume": 143869.0}, {"date": "2022-06-07", "close": 0.52, "volume": 225164.0}, {"date": "2022-06-08", "close": 0.49, "volume": 139478.0}, {"date": "2022-06-09", "close": 0.48, "volume": 84676.0}, {"date": "2022-06-10", "close": 0.485, "volume": 165108.0}, {"date": "2022-06-14", "close": 0.48, "volume": 138889.0}, {"date": "2022-06-15", "close": 0.49, "volume": 102000.0}, {"date": "2022-06-16", "close": 0.49, "volume": 76911.0}, {"date": "2022-06-17", "close": 0.48, "volume": 90592.0}, {"date": "2022-06-20", "close": 0.455, "volume": 108052.0}, {"date": "2022-06-21", "close": 0.435, "volume": 89153.0}, {"date": "2022-06-22", "close": 0.415, "volume": 93192.0}, {"date": "2022-06-23", "close": 0.46, "volume": 209526.0}, {"date": "2022-06-24", "close": 0.48, "volume": 345931.0}, {"date": "2022-06-27", "close": 0.47, "volume": 91012.0}, {"date": "2022-06-28", "close": 0.46, "volume": 310001.0}, {"date": "2022-06-29", "close": 0.47, "volume": 163205.0}, {"date": "2022-06-30", "close": 0.45, "volume": 164354.0}, {"date": "2022-07-01", "close": 0.475, "volume": 15235.0}, {"date": "2022-07-04", "close": 0.465, "volume": 79920.0}, {"date": "2022-07-05", "close": 0.445, "volume": 268316.0}, {"date": "2022-07-06", "close": 0.465, "volume": 43007.0}, {"date": "2022-07-07", "close": 0.48, "volume": 89337.0}, {"date": "2022-07-08", "close": 0.54, "volume": 82357.0}, {"date": "2022-07-11", "close": 0.54, "volume": 71265.0}, {"date": "2022-07-12", "close": 0.525, "volume": 116010.0}, {"date": "2022-07-13", "close": 0.5, "volume": 52938.0}, {"date": "2022-07-14", "close": 0.535, "volume": 2153.0}, {"date": "2022-07-15", "close": 0.515, "volume": 1026.0}, {"date": "2022-07-18", "close": 0.52, "volume": 87153.0}, {"date": "2022-07-19", "close": 0.52, "volume": 22002.0}, {"date": "2022-07-20", "close": 0.515, "volume": 67075.0}, {"date": "2022-07-21", "close": 0.54, "volume": 100755.0}, {"date": "2022-07-22", "close": 0.535, "volume": 5610.0}, {"date": "2022-07-25", "close": 0.5, "volume": 32749.0}, {"date": "2022-07-26", "close": 0.48, "volume": 82465.0}, {"date": "2022-07-27", "close": 0.47, "volume": 34501.0}, {"date": "2022-07-28", "close": 0.465, "volume": 42123.0}, {"date": "2022-07-29", "close": 0.46, "volume": 85332.0}, {"date": "2022-08-01", "close": 0.45, "volume": 123869.0}, {"date": "2022-08-02", "close": 0.46, "volume": 76972.0}, {"date": "2022-08-03", "close": 0.5, "volume": 131454.0}, {"date": "2022-08-05", "close": 0.535, "volume": 117886.0}, {"date": "2022-08-08", "close": 0.6, "volume": 122009.0}, {"date": "2022-08-09", "close": 0.61, "volume": 8519.0}, {"date": "2022-08-10", "close": 0.6, "volume": 11034.0}, {"date": "2022-08-11", "close": 0.54, "volume": 70617.0}, {"date": "2022-08-12", "close": 0.56, "volume": 40136.0}, {"date": "2022-08-15", "close": 0.555, "volume": 11111.0}, {"date": "2022-08-16", "close": 0.6, "volume": 25000.0}, {"date": "2022-08-17", "close": 0.595, "volume": 886.0}, {"date": "2022-08-18", "close": 0.55, "volume": 5000.0}, {"date": "2022-08-19", "close": 0.55, "volume": 19882.0}, {"date": "2022-08-22", "close": 0.59, "volume": 29794.0}, {"date": "2022-08-23", "close": 0.55, "volume": 66465.0}, {"date": "2022-08-24", "close": 0.53, "volume": 43556.0}, {"date": "2022-08-25", "close": 0.515, "volume": 216180.0}, {"date": "2022-08-26", "close": 0.47, "volume": 108956.0}, {"date": "2022-08-29", "close": 0.49, "volume": 73159.0}, {"date": "2022-08-30", "close": 0.485, "volume": 11714.0}, {"date": "2022-08-31", "close": 0.485, "volume": 7051.0}, {"date": "2022-09-02", "close": 0.505, "volume": 161417.0}, {"date": "2022-09-05", "close": 0.48, "volume": 19482.0}, {"date": "2022-09-06", "close": 0.46, "volume": 83483.0}, {"date": "2022-09-07", "close": 0.45, "volume": 21924.0}, {"date": "2022-09-08", "close": 0.485, "volume": 3458.0}, {"date": "2022-09-09", "close": 0.5, "volume": 65125.0}, {"date": "2022-09-12", "close": 0.57, "volume": 69920.0}, {"date": "2022-09-13", "close": 0.55, "volume": 24547.0}, {"date": "2022-09-14", "close": 0.535, "volume": 37386.0}, {"date": "2022-09-15", "close": 0.535, "volume": 396.0}, {"date": "2022-09-16", "close": 0.52, "volume": 154484.0}, {"date": "2022-09-19", "close": 0.52, "volume": 124515.0}, {"date": "2022-09-20", "close": 0.52, "volume": 127747.0}, {"date": "2022-09-21", "close": 0.52, "volume": 208538.0}, {"date": "2022-09-23", "close": 0.52, "volume": 85898.0}, {"date": "2022-09-26", "close": 0.5, "volume": 257529.0}, {"date": "2022-09-28", "close": 0.5, "volume": 110887.0}, {"date": "2022-09-29", "close": 0.5, "volume": 80437.0}, {"date": "2022-09-30", "close": 0.5, "volume": 32716.0}, {"date": "2022-10-03", "close": 0.475, "volume": 59864.0}, {"date": "2022-10-10", "close": 0.48, "volume": 67474.0}, {"date": "2022-10-12", "close": 0.48, "volume": 41487.0}, {"date": "2022-10-13", "close": 0.48, "volume": 67648.0}, {"date": "2022-10-14", "close": 0.515, "volume": 67695.0}, {"date": "2022-10-17", "close": 0.485, "volume": 4000.0}, {"date": "2022-10-18", "close": 0.53, "volume": 29378.0}, {"date": "2022-10-19", "close": 0.485, "volume": 6761.0}, {"date": "2022-10-20", "close": 0.495, "volume": 7634.0}, {"date": "2022-10-21", "close": 0.485, "volume": 37618.0}, {"date": "2022-10-24", "close": 0.475, "volume": 65465.0}, {"date": "2022-10-25", "close": 0.48, "volume": 4960.0}, {"date": "2022-10-26", "close": 0.485, "volume": 47613.0}, {"date": "2022-10-27", "close": 0.48, "volume": 13965.0}, {"date": "2022-10-28", "close": 0.48, "volume": 10668.0}, {"date": "2022-10-31", "close": 0.48, "volume": 5091.0}, {"date": "2022-11-01", "close": 0.48, "volume": 52577.0}, {"date": "2022-11-02", "close": 0.48, "volume": 14025.0}, {"date": "2022-11-03", "close": 0.485, "volume": 58062.0}, {"date": "2022-11-04", "close": 0.485, "volume": 18520.0}, {"date": "2022-11-07", "close": 0.46, "volume": 144429.0}, {"date": "2022-11-08", "close": 0.47, "volume": 138638.0}, {"date": "2022-11-09", "close": 0.47, "volume": 78819.0}, {"date": "2022-11-11", "close": 0.48, "volume": 62992.0}, {"date": "2022-11-14", "close": 0.495, "volume": 72622.0}, {"date": "2022-11-15", "close": 0.485, "volume": 112116.0}, {"date": "2022-11-16", "close": 0.495, "volume": 152481.0}, {"date": "2022-11-17", "close": 0.485, "volume": 31001.0}, {"date": "2022-11-18", "close": 0.465, "volume": 139020.0}, {"date": "2022-11-21", "close": 0.47, "volume": 39827.0}, {"date": "2022-11-22", "close": 0.47, "volume": 295029.0}, {"date": "2022-11-23", "close": 0.46, "volume": 70450.0}, {"date": "2022-11-24", "close": 0.425, "volume": 143612.0}, {"date": "2022-11-25", "close": 0.415, "volume": 109453.0}, {"date": "2022-11-28", "close": 0.405, "volume": 321290.0}, {"date": "2022-11-29", "close": 0.39, "volume": 63142.0}, {"date": "2022-11-30", "close": 0.395, "volume": 74652.0}, {"date": "2022-12-01", "close": 0.4, "volume": 499962.0}, {"date": "2022-12-02", "close": 0.43, "volume": 134672.0}, {"date": "2022-12-05", "close": 0.44, "volume": 250509.0}, {"date": "2022-12-06", "close": 0.425, "volume": 62272.0}, {"date": "2022-12-07", "close": 0.385, "volume": 405079.0}, {"date": "2022-12-08", "close": 0.39, "volume": 83188.0}, {"date": "2022-12-09", "close": 0.4, "volume": 212948.0}, {"date": "2022-12-12", "close": 0.44, "volume": 188235.0}, {"date": "2022-12-13", "close": 0.395, "volume": 99693.0}, {"date": "2022-12-14", "close": 0.395, "volume": 197381.0}, {"date": "2022-12-15", "close": 0.39, "volume": 5203.0}, {"date": "2022-12-16", "close": 0.4, "volume": 20027.0}, {"date": "2022-12-19", "close": 0.4, "volume": 97481.0}, {"date": "2022-12-20", "close": 0.395, "volume": 82040.0}, {"date": "2022-12-21", "close": 0.4, "volume": 408830.0}, {"date": "2022-12-22", "close": 0.395, "volume": 209032.0}, {"date": "2022-12-23", "close": 0.395, "volume": 240588.0}, {"date": "2022-12-28", "close": 0.395, "volume": 76195.0}, {"date": "2022-12-29", "close": 0.395, "volume": 11260.0}, {"date": "2022-12-30", "close": 0.395, "volume": 145729.0}, {"date": "2023-01-03", "close": 0.39, "volume": 49915.0}, {"date": "2023-01-04", "close": 0.4, "volume": 2255.0}, {"date": "2023-01-05", "close": 0.39, "volume": 47733.0}, {"date": "2023-01-06", "close": 0.39, "volume": 41537.0}, {"date": "2023-01-09", "close": 0.395, "volume": 137236.0}, {"date": "2023-01-10", "close": 0.395, "volume": 60318.0}, {"date": "2023-01-11", "close": 0.42, "volume": 142027.0}, {"date": "2023-01-12", "close": 0.4, "volume": 117305.0}, {"date": "2023-01-13", "close": 0.395, "volume": 130617.0}, {"date": "2023-01-16", "close": 0.385, "volume": 241460.0}, {"date": "2023-01-17", "close": 0.385, "volume": 94175.0}, {"date": "2023-01-18", "close": 0.38, "volume": 167836.0}, {"date": "2023-01-19", "close": 0.385, "volume": 61321.0}, {"date": "2023-01-20", "close": 0.38, "volume": 24336.0}, {"date": "2023-01-23", "close": 0.38, "volume": 149468.0}, {"date": "2023-01-24", "close": 0.395, "volume": 45093.0}, {"date": "2023-01-25", "close": 0.395, "volume": 71056.0}, {"date": "2023-01-27", "close": 0.395, "volume": 31662.0}, {"date": "2023-01-30", "close": 0.405, "volume": 233474.0}, {"date": "2023-01-31", "close": 0.395, "volume": 34788.0}, {"date": "2023-02-01", "close": 0.395, "volume": 17655.0}, {"date": "2023-02-02", "close": 0.4, "volume": 40678.0}, {"date": "2023-02-03", "close": 0.395, "volume": 66020.0}, {"date": "2023-02-06", "close": 0.395, "volume": 51613.0}, {"date": "2023-02-07", "close": 0.4, "volume": 10204.0}, {"date": "2023-02-08", "close": 0.4, "volume": 69584.0}, {"date": "2023-02-09", "close": 0.41, "volume": 34379.0}, {"date": "2023-02-10", "close": 0.405, "volume": 56718.0}, {"date": "2023-02-13", "close": 0.4, "volume": 68527.0}, {"date": "2023-02-14", "close": 0.395, "volume": 66908.0}, {"date": "2023-02-15", "close": 0.395, "volume": 180.0}, {"date": "2023-02-16", "close": 0.4, "volume": 211492.0}, {"date": "2023-02-17", "close": 0.405, "volume": 18698.0}, {"date": "2023-02-20", "close": 0.405, "volume": 22797.0}, {"date": "2023-02-21", "close": 0.41, "volume": 11012.0}, {"date": "2023-02-22", "close": 0.42, "volume": 94971.0}, {"date": "2023-02-27", "close": 0.44, "volume": 185219.0}, {"date": "2023-02-28", "close": 0.44, "volume": 110952.0}, {"date": "2023-03-01", "close": 0.44, "volume": 13391.0}, {"date": "2023-03-02", "close": 0.44, "volume": 101892.0}, {"date": "2023-03-03", "close": 0.44, "volume": 131084.0}, {"date": "2023-03-06", "close": 0.42, "volume": 134014.0}, {"date": "2023-03-07", "close": 0.42, "volume": 2005.0}, {"date": "2023-03-08", "close": 0.41, "volume": 106565.0}, {"date": "2023-03-09", "close": 0.405, "volume": 287.0}, {"date": "2023-03-10", "close": 0.4, "volume": 6247.0}, {"date": "2023-03-13", "close": 0.4, "volume": 84982.0}, {"date": "2023-03-14", "close": 0.4, "volume": 78807.0}, {"date": "2023-03-15", "close": 0.4, "volume": 14000.0}, {"date": "2023-03-16", "close": 0.415, "volume": 19550.0}, {"date": "2023-03-17", "close": 0.385, "volume": 116135.0}, {"date": "2023-03-20", "close": 0.375, "volume": 61781.0}, {"date": "2023-03-21", "close": 0.38, "volume": 13500.0}, {"date": "2023-03-22", "close": 0.41, "volume": 3051563.0}, {"date": "2023-03-23", "close": 0.45, "volume": 102115.0}, {"date": "2023-03-24", "close": 0.43, "volume": 59679.0}, {"date": "2023-03-27", "close": 0.5, "volume": 154842.0}, {"date": "2023-03-28", "close": 0.51, "volume": 39974.0}, {"date": "2023-03-29", "close": 0.51, "volume": 277206.0}, {"date": "2023-03-30", "close": 0.52, "volume": 27413.0}, {"date": "2023-03-31", "close": 0.52, "volume": 6482.0}, {"date": "2023-04-03", "close": 0.5, "volume": 40000.0}, {"date": "2023-04-04", "close": 0.48, "volume": 20760.0}, {"date": "2023-04-05", "close": 0.475, "volume": 30173.0}, {"date": "2023-04-06", "close": 0.485, "volume": 11570.0}, {"date": "2023-04-11", "close": 0.49, "volume": 41351.0}, {"date": "2023-04-12", "close": 0.485, "volume": 50748.0}, {"date": "2023-04-13", "close": 0.49, "volume": 48506.0}, {"date": "2023-04-14", "close": 0.505, "volume": 129734.0}, {"date": "2023-04-17", "close": 0.495, "volume": 76407.0}, {"date": "2023-04-18", "close": 0.49, "volume": 19941.0}, {"date": "2023-04-19", "close": 0.5, "volume": 122360.0}, {"date": "2023-04-20", "close": 0.5, "volume": 91206.0}, {"date": "2023-04-21", "close": 0.5, "volume": 17000.0}, {"date": "2023-04-24", "close": 0.5, "volume": 19000.0}, {"date": "2023-04-26", "close": 0.5, "volume": 145786.0}, {"date": "2023-04-27", "close": 0.48, "volume": 109955.0}, {"date": "2023-04-28", "close": 0.48, "volume": 40112.0}, {"date": "2023-05-01", "close": 0.455, "volume": 105740.0}, {"date": "2023-05-02", "close": 0.43, "volume": 46539.0}, {"date": "2023-05-03", "close": 0.45, "volume": 81021.0}, {"date": "2023-05-05", "close": 0.465, "volume": 393.0}, {"date": "2023-05-08", "close": 0.45, "volume": 86879.0}, {"date": "2023-05-09", "close": 0.435, "volume": 334557.0}, {"date": "2023-05-10", "close": 0.43, "volume": 196233.0}, {"date": "2023-05-11", "close": 0.44, "volume": 247882.0}, {"date": "2023-05-12", "close": 0.425, "volume": 40384.0}, {"date": "2023-05-15", "close": 0.42, "volume": 30867.0}, {"date": "2023-05-16", "close": 0.42, "volume": 292456.0}, {"date": "2023-05-18", "close": 0.43, "volume": 20000.0}, {"date": "2023-05-19", "close": 0.43, "volume": 23000.0}, {"date": "2023-05-22", "close": 0.445, "volume": 35813.0}, {"date": "2023-05-23", "close": 0.45, "volume": 15000.0}, {"date": "2023-05-24", "close": 0.435, "volume": 10000.0}, {"date": "2023-05-25", "close": 0.435, "volume": 450.0}, {"date": "2023-05-26", "close": 0.45, "volume": 53000.0}, {"date": "2023-05-29", "close": 0.47, "volume": 89632.0}, {"date": "2023-05-30", "close": 0.47, "volume": 10276.0}, {"date": "2023-05-31", "close": 0.46, "volume": 215821.0}, {"date": "2023-06-01", "close": 0.5, "volume": 55834.0}, {"date": "2023-06-02", "close": 0.54, "volume": 29484.0}, {"date": "2023-06-05", "close": 0.52, "volume": 33506.0}, {"date": "2023-06-06", "close": 0.525, "volume": 86010.0}, {"date": "2023-06-07", "close": 0.55, "volume": 224452.0}, {"date": "2023-06-08", "close": 0.58, "volume": 440900.0}, {"date": "2023-06-09", "close": 0.575, "volume": 70045.0}, {"date": "2023-06-13", "close": 0.58, "volume": 108066.0}, {"date": "2023-06-14", "close": 0.55, "volume": 38889.0}, {"date": "2023-06-15", "close": 0.55, "volume": 115617.0}, {"date": "2023-06-16", "close": 0.54, "volume": 91684.0}, {"date": "2023-06-20", "close": 0.53, "volume": 5366.0}, {"date": "2023-06-21", "close": 0.53, "volume": 142037.0}, {"date": "2023-06-22", "close": 0.55, "volume": 99705.0}, {"date": "2023-06-23", "close": 0.575, "volume": 320292.0}, {"date": "2023-06-26", "close": 0.57, "volume": 589905.0}, {"date": "2023-06-27", "close": 0.575, "volume": 44371.0}, {"date": "2023-06-28", "close": 0.59, "volume": 94708.0}, {"date": "2023-06-29", "close": 0.575, "volume": 114897.0}, {"date": "2023-06-30", "close": 0.615, "volume": 174625.0}, {"date": "2023-07-03", "close": 0.58, "volume": 75412.0}, {"date": "2023-07-04", "close": 0.6, "volume": 154603.0}, {"date": "2023-07-05", "close": 0.6, "volume": 30814.0}, {"date": "2023-07-06", "close": 0.635, "volume": 337791.0}, {"date": "2023-07-07", "close": 0.625, "volume": 33604.0}, {"date": "2023-07-10", "close": 0.72, "volume": 94792.0}, {"date": "2023-07-11", "close": 0.72, "volume": 132456.0}, {"date": "2023-07-12", "close": 0.74, "volume": 43225.0}, {"date": "2023-07-13", "close": 0.735, "volume": 219215.0}, {"date": "2023-07-14", "close": 0.745, "volume": 61615.0}, {"date": "2023-07-17", "close": 0.73, "volume": 33439.0}, {"date": "2023-07-18", "close": 0.67, "volume": 64352.0}, {"date": "2023-07-19", "close": 0.69, "volume": 31269.0}, {"date": "2023-07-20", "close": 0.68, "volume": 12120.0}, {"date": "2023-07-21", "close": 0.69, "volume": 6487.0}, {"date": "2023-07-24", "close": 0.68, "volume": 73220.0}, {"date": "2023-07-25", "close": 0.64, "volume": 12626.0}, {"date": "2023-07-26", "close": 0.65, "volume": 175231.0}, {"date": "2023-07-27", "close": 0.715, "volume": 66667.0}, {"date": "2023-07-28", "close": 0.68, "volume": 97131.0}, {"date": "2023-07-31", "close": 0.64, "volume": 88667.0}, {"date": "2023-08-01", "close": 0.665, "volume": 39277.0}, {"date": "2023-08-02", "close": 0.615, "volume": 24323.0}, {"date": "2023-08-03", "close": 0.7, "volume": 106712.0}, {"date": "2023-08-04", "close": 0.685, "volume": 715.0}, {"date": "2023-08-07", "close": 0.625, "volume": 12900.0}, {"date": "2023-08-08", "close": 0.66, "volume": 25529.0}, {"date": "2023-08-09", "close": 0.655, "volume": 3185.0}, {"date": "2023-08-10", "close": 0.62, "volume": 34959.0}, {"date": "2023-08-11", "close": 0.67, "volume": 41583.0}, {"date": "2023-08-14", "close": 0.67, "volume": 52241.0}, {"date": "2023-08-15", "close": 0.7, "volume": 91436.0}, {"date": "2023-08-17", "close": 0.7, "volume": 13180.0}, {"date": "2023-08-18", "close": 0.68, "volume": 9837.0}, {"date": "2023-08-21", "close": 0.68, "volume": 880.0}, {"date": "2023-08-22", "close": 0.68, "volume": 44198.0}, {"date": "2023-08-23", "close": 0.62, "volume": 166621.0}, {"date": "2023-08-24", "close": 0.63, "volume": 16574.0}, {"date": "2023-08-25", "close": 0.585, "volume": 29400.0}, {"date": "2023-08-28", "close": 0.565, "volume": 39954.0}, {"date": "2023-08-29", "close": 0.565, "volume": 10900.0}, {"date": "2023-08-30", "close": 0.59, "volume": 170723.0}, {"date": "2023-08-31", "close": 0.6, "volume": 59166.0}, {"date": "2023-09-01", "close": 0.51, "volume": 29213.0}, {"date": "2023-09-04", "close": 0.48, "volume": 116157.0}, {"date": "2023-09-05", "close": 0.58, "volume": 108514.0}, {"date": "2023-09-06", "close": 0.6, "volume": 71448.0}, {"date": "2023-09-08", "close": 0.58, "volume": 12200.0}, {"date": "2023-09-11", "close": 0.58, "volume": 39000.0}, {"date": "2023-09-12", "close": 0.58, "volume": 53925.0}, {"date": "2023-09-13", "close": 0.57, "volume": 50307.0}, {"date": "2023-09-14", "close": 0.58, "volume": 34200.0}, {"date": "2023-09-15", "close": 0.57, "volume": 34980.0}, {"date": "2023-09-18", "close": 0.575, "volume": 62090.0}, {"date": "2023-09-19", "close": 0.575, "volume": 1000.0}, {"date": "2023-09-20", "close": 0.575, "volume": 4462.0}, {"date": "2023-09-21", "close": 0.575, "volume": 6450.0}, {"date": "2023-09-22", "close": 0.575, "volume": 18642.0}, {"date": "2023-09-25", "close": 0.55, "volume": 11475.0}, {"date": "2023-09-26", "close": 0.56, "volume": 7970.0}, {"date": "2023-09-27", "close": 0.55, "volume": 48983.0}, {"date": "2023-09-28", "close": 0.55, "volume": 13761.0}, {"date": "2023-09-29", "close": 0.56, "volume": 38368.0}, {"date": "2023-10-02", "close": 0.54, "volume": 36700.0}, {"date": "2023-10-03", "close": 0.57, "volume": 27140.0}, {"date": "2023-10-04", "close": 0.51, "volume": 33171.0}, {"date": "2023-10-05", "close": 0.54, "volume": 9814.0}, {"date": "2023-10-06", "close": 0.495, "volume": 24950.0}, {"date": "2023-10-10", "close": 0.51, "volume": 1000.0}, {"date": "2023-10-11", "close": 0.525, "volume": 67850.0}, {"date": "2023-10-12", "close": 0.51, "volume": 1100.0}, {"date": "2023-10-13", "close": 0.52, "volume": 58185.0}, {"date": "2023-10-16", "close": 0.49, "volume": 73718.0}, {"date": "2023-10-17", "close": 0.49, "volume": 33830.0}, {"date": "2023-10-18", "close": 0.485, "volume": 40350.0}, {"date": "2023-10-20", "close": 0.5, "volume": 2863.0}, {"date": "2023-10-23", "close": 0.48, "volume": 6204.0}, {"date": "2023-10-24", "close": 0.53, "volume": 61465.0}, {"date": "2023-10-25", "close": 0.485, "volume": 12788.0}, {"date": "2023-10-26", "close": 0.5, "volume": 14400.0}, {"date": "2023-10-27", "close": 0.5, "volume": 72900.0}, {"date": "2023-10-30", "close": 0.5, "volume": 955.0}, {"date": "2023-10-31", "close": 0.505, "volume": 10734.0}, {"date": "2023-11-01", "close": 0.525, "volume": 11459.0}, {"date": "2023-11-03", "close": 0.51, "volume": 63492.0}, {"date": "2023-11-06", "close": 0.5, "volume": 31645.0}, {"date": "2023-11-07", "close": 0.5, "volume": 64385.0}, {"date": "2023-11-09", "close": 0.5, "volume": 63924.0}, {"date": "2023-11-10", "close": 0.5, "volume": 719279.0}, {"date": "2023-11-13", "close": 0.51, "volume": 2142.0}, {"date": "2023-11-14", "close": 0.5, "volume": 20946.0}, {"date": "2023-11-15", "close": 0.485, "volume": 146363.0}, {"date": "2023-11-16", "close": 0.5, "volume": 32995.0}, {"date": "2023-11-17", "close": 0.505, "volume": 88592.0}, {"date": "2023-11-20", "close": 0.49, "volume": 165374.0}, {"date": "2023-11-21", "close": 0.51, "volume": 99180.0}, {"date": "2023-11-22", "close": 0.52, "volume": 20174.0}, {"date": "2023-11-23", "close": 0.515, "volume": 38075.0}, {"date": "2023-11-24", "close": 0.53, "volume": 189528.0}, {"date": "2023-11-27", "close": 0.53, "volume": 428026.0}, {"date": "2023-11-28", "close": 0.525, "volume": 1036.0}, {"date": "2023-11-29", "close": 0.53, "volume": 23761.0}, {"date": "2023-11-30", "close": 0.52, "volume": 59105.0}, {"date": "2023-12-01", "close": 0.52, "volume": 24096.0}, {"date": "2023-12-04", "close": 0.52, "volume": 69426.0}, {"date": "2023-12-06", "close": 0.545, "volume": 93790.0}, {"date": "2023-12-07", "close": 0.55, "volume": 191330.0}, {"date": "2023-12-08", "close": 0.6, "volume": 385167.0}, {"date": "2023-12-11", "close": 0.62, "volume": 140273.0}, {"date": "2023-12-12", "close": 0.61, "volume": 33349.0}, {"date": "2023-12-13", "close": 0.64, "volume": 52140.0}, {"date": "2023-12-14", "close": 0.635, "volume": 33948.0}, {"date": "2023-12-15", "close": 0.64, "volume": 19065.0}, {"date": "2023-12-18", "close": 0.67, "volume": 44210.0}, {"date": "2023-12-19", "close": 0.66, "volume": 98000.0}, {"date": "2023-12-20", "close": 0.66, "volume": 9057.0}, {"date": "2023-12-21", "close": 0.635, "volume": 26302.0}, {"date": "2023-12-22", "close": 0.615, "volume": 57482.0}, {"date": "2023-12-27", "close": 0.61, "volume": 14210.0}, {"date": "2023-12-28", "close": 0.64, "volume": 12660.0}, {"date": "2023-12-29", "close": 0.625, "volume": 4879.0}, {"date": "2024-01-02", "close": 0.645, "volume": 28773.0}, {"date": "2024-01-03", "close": 0.645, "volume": 54581.0}, {"date": "2024-01-05", "close": 0.615, "volume": 30287.0}, {"date": "2024-01-08", "close": 0.645, "volume": 47851.0}, {"date": "2024-01-09", "close": 0.615, "volume": 112907.0}, {"date": "2024-01-10", "close": 0.62, "volume": 8070.0}, {"date": "2024-01-11", "close": 0.625, "volume": 124681.0}, {"date": "2024-01-12", "close": 0.63, "volume": 4649.0}, {"date": "2024-01-15", "close": 0.645, "volume": 64174.0}, {"date": "2024-01-16", "close": 0.64, "volume": 51682.0}, {"date": "2024-01-17", "close": 0.63, "volume": 93743.0}, {"date": "2024-01-18", "close": 0.625, "volume": 48611.0}, {"date": "2024-01-19", "close": 0.64, "volume": 45630.0}, {"date": "2024-01-22", "close": 0.63, "volume": 17999.0}, {"date": "2024-01-23", "close": 0.64, "volume": 15088.0}, {"date": "2024-01-24", "close": 0.635, "volume": 165902.0}, {"date": "2024-01-25", "close": 0.63, "volume": 9410.0}, {"date": "2024-01-29", "close": 0.58, "volume": 101571.0}, {"date": "2024-01-30", "close": 0.6, "volume": 18685.0}, {"date": "2024-01-31", "close": 0.57, "volume": 83327.0}, {"date": "2024-02-01", "close": 0.57, "volume": 43598.0}, {"date": "2024-02-02", "close": 0.565, "volume": 130750.0}, {"date": "2024-02-05", "close": 0.565, "volume": 33920.0}, {"date": "2024-02-06", "close": 0.585, "volume": 66443.0}, {"date": "2024-02-07", "close": 0.605, "volume": 49662.0}, {"date": "2024-02-08", "close": 0.615, "volume": 50317.0}, {"date": "2024-02-09", "close": 0.625, "volume": 14476.0}, {"date": "2024-02-12", "close": 0.57, "volume": 108917.0}, {"date": "2024-02-13", "close": 0.57, "volume": 19192.0}, {"date": "2024-02-14", "close": 0.575, "volume": 40496.0}, {"date": "2024-02-16", "close": 0.615, "volume": 80364.0}, {"date": "2024-02-19", "close": 0.64, "volume": 144940.0}, {"date": "2024-02-20", "close": 0.65, "volume": 544345.0}, {"date": "2024-02-21", "close": 0.65, "volume": 153509.0}, {"date": "2024-02-22", "close": 0.65, "volume": 145256.0}, {"date": "2024-02-23", "close": 0.65, "volume": 117318.0}, {"date": "2024-02-26", "close": 0.65, "volume": 308972.0}, {"date": "2024-02-27", "close": 0.65, "volume": 142618.0}, {"date": "2024-02-28", "close": 0.65, "volume": 9785.0}, {"date": "2024-02-29", "close": 0.65, "volume": 60974.0}, {"date": "2024-03-01", "close": 0.65, "volume": 63452.0}, {"date": "2024-03-04", "close": 0.6, "volume": 7811.0}, {"date": "2024-03-06", "close": 0.61, "volume": 5410.0}, {"date": "2024-03-07", "close": 0.6, "volume": 325987.0}, {"date": "2024-03-08", "close": 0.6, "volume": 123205.0}, {"date": "2024-03-11", "close": 0.6, "volume": 54050.0}, {"date": "2024-03-12", "close": 0.5875, "volume": 33105.0}, {"date": "2024-03-13", "close": 0.595, "volume": 46120.0}, {"date": "2024-03-14", "close": 0.575, "volume": 82424.0}, {"date": "2024-03-15", "close": 0.59, "volume": 98135.0}, {"date": "2024-03-18", "close": 0.58, "volume": 59088.0}, {"date": "2024-03-19", "close": 0.585, "volume": 37356.0}, {"date": "2024-03-20", "close": 0.575, "volume": 76226.0}, {"date": "2024-03-21", "close": 0.555, "volume": 1153641.0}, {"date": "2024-03-22", "close": 0.57, "volume": 140950.0}, {"date": "2024-03-25", "close": 0.57, "volume": 198506.0}, {"date": "2024-03-26", "close": 0.57, "volume": 408598.0}, {"date": "2024-03-27", "close": 0.57, "volume": 110137.0}, {"date": "2024-03-28", "close": 0.555, "volume": 136214.0}, {"date": "2024-04-02", "close": 0.555, "volume": 50474.0}, {"date": "2024-04-03", "close": 0.57, "volume": 18026.0}, {"date": "2024-04-04", "close": 0.56, "volume": 114482.0}, {"date": "2024-04-05", "close": 0.57, "volume": 243926.0}, {"date": "2024-04-08", "close": 0.57, "volume": 17050.0}, {"date": "2024-04-09", "close": 0.56, "volume": 139129.0}, {"date": "2024-04-10", "close": 0.555, "volume": 37221.0}, {"date": "2024-04-11", "close": 0.56, "volume": 370955.0}, {"date": "2024-04-12", "close": 0.63, "volume": 209756.0}, {"date": "2024-04-15", "close": 0.59, "volume": 175251.0}, {"date": "2024-04-16", "close": 0.56, "volume": 108360.0}, {"date": "2024-04-17", "close": 0.58, "volume": 49396.0}, {"date": "2024-04-18", "close": 0.6, "volume": 97534.0}, {"date": "2024-04-19", "close": 0.595, "volume": 7892.0}, {"date": "2024-04-22", "close": 0.595, "volume": 49429.0}, {"date": "2024-04-23", "close": 0.6, "volume": 7021.0}, {"date": "2024-04-24", "close": 0.595, "volume": 22936.0}, {"date": "2024-04-26", "close": 0.625, "volume": 86491.0}, {"date": "2024-04-29", "close": 0.62, "volume": 373717.0}, {"date": "2024-04-30", "close": 0.62, "volume": 2451.0}, {"date": "2024-05-01", "close": 0.62, "volume": 147363.0}, {"date": "2024-05-02", "close": 0.67, "volume": 96696.0}, {"date": "2024-05-03", "close": 0.7, "volume": 432104.0}, {"date": "2024-05-06", "close": 0.655, "volume": 13373.0}, {"date": "2024-05-07", "close": 0.69, "volume": 218990.0}, {"date": "2024-05-08", "close": 0.69, "volume": 132735.0}, {"date": "2024-05-09", "close": 0.695, "volume": 130233.0}, {"date": "2024-05-10", "close": 0.7, "volume": 19861.0}, {"date": "2024-05-13", "close": 0.7, "volume": 163596.0}, {"date": "2024-05-14", "close": 0.67, "volume": 22694.0}, {"date": "2024-05-15", "close": 0.72, "volume": 710979.0}, {"date": "2024-05-16", "close": 0.74, "volume": 446073.0}, {"date": "2024-05-17", "close": 0.75, "volume": 122838.0}, {"date": "2024-05-20", "close": 0.755, "volume": 181098.0}, {"date": "2024-05-21", "close": 0.78, "volume": 398962.0}, {"date": "2024-05-22", "close": 0.8, "volume": 298298.0}, {"date": "2024-05-23", "close": 0.785, "volume": 65264.0}, {"date": "2024-05-24", "close": 0.82, "volume": 1288444.0}, {"date": "2024-05-27", "close": 0.86, "volume": 190902.0}, {"date": "2024-05-28", "close": 0.88, "volume": 308720.0}, {"date": "2024-05-29", "close": 0.87, "volume": 37220.0}, {"date": "2024-05-30", "close": 0.86, "volume": 198913.0}, {"date": "2024-05-31", "close": 0.835, "volume": 109714.0}, {"date": "2024-06-03", "close": 0.86, "volume": 143285.0}, {"date": "2024-06-04", "close": 0.795, "volume": 161521.0}, {"date": "2024-06-05", "close": 0.8, "volume": 23561.0}, {"date": "2024-06-06", "close": 0.8, "volume": 104578.0}, {"date": "2024-06-07", "close": 0.79, "volume": 142437.0}, {"date": "2024-06-11", "close": 0.77, "volume": 171087.0}, {"date": "2024-06-12", "close": 0.725, "volume": 232057.0}, {"date": "2024-06-13", "close": 0.72, "volume": 48808.0}, {"date": "2024-06-14", "close": 0.73, "volume": 21616.0}, {"date": "2024-06-17", "close": 0.7, "volume": 110177.0}, {"date": "2024-06-18", "close": 0.695, "volume": 212641.0}, {"date": "2024-06-19", "close": 0.69, "volume": 100800.0}, {"date": "2024-06-20", "close": 0.695, "volume": 191571.0}, {"date": "2024-06-21", "close": 0.72, "volume": 129816.0}, {"date": "2024-06-24", "close": 0.72, "volume": 38487.0}, {"date": "2024-06-25", "close": 0.705, "volume": 100433.0}, {"date": "2024-06-26", "close": 0.72, "volume": 68526.0}, {"date": "2024-06-27", "close": 0.785, "volume": 132747.0}, {"date": "2024-06-28", "close": 0.78, "volume": 122379.0}, {"date": "2024-07-01", "close": 0.8, "volume": 104215.0}, {"date": "2024-07-02", "close": 0.79, "volume": 64888.0}, {"date": "2024-07-03", "close": 0.84, "volume": 59270.0}, {"date": "2024-07-04", "close": 0.81, "volume": 62346.0}, {"date": "2024-07-05", "close": 0.79, "volume": 124303.0}, {"date": "2024-07-08", "close": 0.8, "volume": 282708.0}, {"date": "2024-07-09", "close": 0.77, "volume": 8968.0}, {"date": "2024-07-10", "close": 0.775, "volume": 4.0}, {"date": "2024-07-11", "close": 0.745, "volume": 20266.0}, {"date": "2024-07-12", "close": 0.76, "volume": 7609.0}, {"date": "2024-07-15", "close": 0.79, "volume": 41404.0}, {"date": "2024-07-16", "close": 0.79, "volume": 42687.0}, {"date": "2024-07-17", "close": 0.8, "volume": 95207.0}, {"date": "2024-07-18", "close": 0.7825, "volume": 69283.0}, {"date": "2024-07-19", "close": 0.76, "volume": 35521.0}, {"date": "2024-07-22", "close": 0.76, "volume": 20153.0}, {"date": "2024-07-23", "close": 0.775, "volume": 105277.0}, {"date": "2024-07-24", "close": 0.8, "volume": 35511.0}, {"date": "2024-07-25", "close": 0.795, "volume": 14135.0}, {"date": "2024-07-26", "close": 0.75, "volume": 12282.0}, {"date": "2024-07-29", "close": 0.755, "volume": 1885.0}, {"date": "2024-07-30", "close": 0.745, "volume": 270.0}, {"date": "2024-07-31", "close": 0.72, "volume": 28471.0}, {"date": "2024-08-01", "close": 0.7, "volume": 280576.0}, {"date": "2024-08-05", "close": 0.645, "volume": 123173.0}, {"date": "2024-08-06", "close": 0.65, "volume": 116619.0}, {"date": "2024-08-07", "close": 0.68, "volume": 3000.0}, {"date": "2024-08-08", "close": 0.6775, "volume": 5893.0}, {"date": "2024-08-09", "close": 0.675, "volume": 16363.0}, {"date": "2024-08-12", "close": 0.67, "volume": 33932.0}, {"date": "2024-08-13", "close": 0.7, "volume": 107005.0}, {"date": "2024-08-15", "close": 0.71, "volume": 71121.0}, {"date": "2024-08-16", "close": 0.735, "volume": 6000.0}, {"date": "2024-08-19", "close": 0.7, "volume": 73719.0}, {"date": "2024-08-20", "close": 0.715, "volume": 56000.0}, {"date": "2024-08-21", "close": 0.735, "volume": 1213370.0}, {"date": "2024-08-22", "close": 0.695, "volume": 536830.0}, {"date": "2024-08-23", "close": 0.695, "volume": 1381975.0}, {"date": "2024-08-26", "close": 0.64, "volume": 856328.0}, {"date": "2024-08-27", "close": 0.64, "volume": 154287.0}, {"date": "2024-08-28", "close": 0.64, "volume": 47201.0}, {"date": "2024-08-29", "close": 0.65, "volume": 48767.0}, {"date": "2024-08-30", "close": 0.65, "volume": 143817.0}, {"date": "2024-09-02", "close": 0.64, "volume": 50682.0}, {"date": "2024-09-03", "close": 0.655, "volume": 57894.0}, {"date": "2024-09-04", "close": 0.64, "volume": 69408.0}, {"date": "2024-09-05", "close": 0.65, "volume": 165220.0}, {"date": "2024-09-06", "close": 0.68, "volume": 99039.0}, {"date": "2024-09-09", "close": 0.65, "volume": 95242.0}, {"date": "2024-09-10", "close": 0.66, "volume": 92386.0}, {"date": "2024-09-11", "close": 0.645, "volume": 117282.0}, {"date": "2024-09-12", "close": 0.65, "volume": 65210.0}, {"date": "2024-09-13", "close": 0.65, "volume": 75495.0}, {"date": "2024-09-16", "close": 0.64, "volume": 141153.0}, {"date": "2024-09-17", "close": 0.655, "volume": 111357.0}, {"date": "2024-09-18", "close": 0.66, "volume": 128616.0}, {"date": "2024-09-19", "close": 0.66, "volume": 76901.0}, {"date": "2024-09-20", "close": 0.66, "volume": 34279.0}, {"date": "2024-09-23", "close": 0.68, "volume": 20421.0}, {"date": "2024-09-24", "close": 0.675, "volume": 134831.0}, {"date": "2024-09-25", "close": 0.66, "volume": 63683.0}, {"date": "2024-09-26", "close": 0.63, "volume": 493172.0}, {"date": "2024-09-27", "close": 0.63, "volume": 501518.0}, {"date": "2024-09-30", "close": 0.615, "volume": 43249.0}, {"date": "2024-10-01", "close": 0.615, "volume": 38744.0}, {"date": "2024-10-02", "close": 0.625, "volume": 45366.0}, {"date": "2024-10-03", "close": 0.625, "volume": 106444.0}, {"date": "2024-10-04", "close": 0.65, "volume": 62169.0}, {"date": "2024-10-07", "close": 0.65, "volume": 80697.0}, {"date": "2024-10-08", "close": 0.64, "volume": 277798.0}, {"date": "2024-10-09", "close": 0.64, "volume": 90540.0}, {"date": "2024-10-10", "close": 0.635, "volume": 223792.0}, {"date": "2024-10-11", "close": 0.635, "volume": 336145.0}, {"date": "2024-10-14", "close": 0.63, "volume": 51238.0}, {"date": "2024-10-15", "close": 0.62, "volume": 318934.0}, {"date": "2024-10-16", "close": 0.64, "volume": 217824.0}, {"date": "2024-10-17", "close": 0.66, "volume": 1688953.0}, {"date": "2024-10-18", "close": 0.66, "volume": 289252.0}, {"date": "2024-10-21", "close": 0.66, "volume": 233361.0}, {"date": "2024-10-22", "close": 0.64, "volume": 570919.0}, {"date": "2024-10-23", "close": 0.64, "volume": 157254.0}, {"date": "2024-10-24", "close": 0.63, "volume": 132454.0}, {"date": "2024-10-25", "close": 0.63, "volume": 250961.0}, {"date": "2024-10-28", "close": 0.62, "volume": 155073.0}, {"date": "2024-10-29", "close": 0.62, "volume": 293356.0}, {"date": "2024-10-30", "close": 0.6, "volume": 100904.0}, {"date": "2024-10-31", "close": 0.62, "volume": 58258.0}, {"date": "2024-11-01", "close": 0.62, "volume": 25896.0}, {"date": "2024-11-04", "close": 0.62, "volume": 39209.0}, {"date": "2024-11-05", "close": 0.62, "volume": 3953.0}, {"date": "2024-11-07", "close": 0.6, "volume": 78323.0}, {"date": "2024-11-08", "close": 0.6, "volume": 48420.0}, {"date": "2024-11-11", "close": 0.605, "volume": 12068.0}, {"date": "2024-11-12", "close": 0.61, "volume": 8970.0}, {"date": "2024-11-13", "close": 0.6, "volume": 16211.0}, {"date": "2024-11-14", "close": 0.59, "volume": 78893.0}, {"date": "2024-11-15", "close": 0.57, "volume": 174697.0}, {"date": "2024-11-18", "close": 0.57, "volume": 32243.0}, {"date": "2024-11-19", "close": 0.6, "volume": 211290.0}, {"date": "2024-11-20", "close": 0.59, "volume": 166087.0}, {"date": "2024-11-21", "close": 0.61, "volume": 174914.0}, {"date": "2024-11-22", "close": 0.6, "volume": 86961.0}, {"date": "2024-11-25", "close": 0.61, "volume": 101669.0}, {"date": "2024-11-26", "close": 0.64, "volume": 117638.0}, {"date": "2024-11-27", "close": 0.64, "volume": 161608.0}, {"date": "2024-11-28", "close": 0.64, "volume": 20956.0}, {"date": "2024-11-29", "close": 0.625, "volume": 24167.0}, {"date": "2024-12-02", "close": 0.64, "volume": 50000.0}, {"date": "2024-12-03", "close": 0.64, "volume": 332357.0}, {"date": "2024-12-04", "close": 0.625, "volume": 107528.0}, {"date": "2024-12-05", "close": 0.59, "volume": 139994.0}, {"date": "2024-12-06", "close": 0.6, "volume": 163659.0}, {"date": "2024-12-09", "close": 0.59, "volume": 7898.0}, {"date": "2024-12-10", "close": 0.6, "volume": 54984.0}, {"date": "2024-12-11", "close": 0.59, "volume": 13680.0}, {"date": "2024-12-12", "close": 0.57, "volume": 110711.0}, {"date": "2024-12-13", "close": 0.565, "volume": 2327021.0}, {"date": "2024-12-16", "close": 0.565, "volume": 11.0}, {"date": "2024-12-17", "close": 0.545, "volume": 221676.0}, {"date": "2024-12-18", "close": 0.545, "volume": 392042.0}, {"date": "2024-12-19", "close": 0.525, "volume": 90561.0}, {"date": "2024-12-20", "close": 0.545, "volume": 22057.0}, {"date": "2024-12-23", "close": 0.55, "volume": 281557.0}, {"date": "2024-12-24", "close": 0.55, "volume": 55441.0}, {"date": "2024-12-27", "close": 0.55, "volume": 13277.0}, {"date": "2024-12-30", "close": 0.55, "volume": 179759.0}, {"date": "2025-01-02", "close": 0.58, "volume": 24255.0}, {"date": "2025-01-03", "close": 0.57, "volume": 22590.0}, {"date": "2025-01-06", "close": 0.58, "volume": 60098.0}, {"date": "2025-01-07", "close": 0.555, "volume": 73131.0}, {"date": "2025-01-08", "close": 0.565, "volume": 4483.0}, {"date": "2025-01-09", "close": 0.58, "volume": 36604.0}, {"date": "2025-01-10", "close": 0.58, "volume": 49496.0}, {"date": "2025-01-13", "close": 0.6, "volume": 150699.0}, {"date": "2025-01-14", "close": 0.565, "volume": 224534.0}, {"date": "2025-01-15", "close": 0.57, "volume": 106275.0}, {"date": "2025-01-16", "close": 0.62, "volume": 273099.0}, {"date": "2025-01-17", "close": 0.64, "volume": 124498.0}, {"date": "2025-01-20", "close": 0.62, "volume": 66047.0}, {"date": "2025-01-21", "close": 0.59, "volume": 109692.0}, {"date": "2025-01-22", "close": 0.6, "volume": 696065.0}, {"date": "2025-01-23", "close": 0.605, "volume": 266753.0}, {"date": "2025-01-24", "close": 0.605, "volume": 92328.0}, {"date": "2025-01-28", "close": 0.595, "volume": 62163.0}, {"date": "2025-01-29", "close": 0.62, "volume": 207812.0}, {"date": "2025-01-30", "close": 0.62, "volume": 64757.0}, {"date": "2025-01-31", "close": 0.625, "volume": 11751.0}, {"date": "2025-02-03", "close": 0.595, "volume": 287254.0}, {"date": "2025-02-04", "close": 0.6, "volume": 80519.0}, {"date": "2025-02-05", "close": 0.605, "volume": 12341.0}, {"date": "2025-02-06", "close": 0.595, "volume": 208243.0}, {"date": "2025-02-07", "close": 0.6025, "volume": 2917.0}, {"date": "2025-02-10", "close": 0.61, "volume": 99385.0}, {"date": "2025-02-11", "close": 0.62, "volume": 77598.0}, {"date": "2025-02-12", "close": 0.65, "volume": 274788.0}, {"date": "2025-02-13", "close": 0.65, "volume": 473621.0}, {"date": "2025-02-14", "close": 0.67, "volume": 322560.0}, {"date": "2025-02-17", "close": 0.69, "volume": 192877.0}, {"date": "2025-02-18", "close": 0.625, "volume": 1904995.0}, {"date": "2025-02-19", "close": 0.6, "volume": 787710.0}, {"date": "2025-02-20", "close": 0.6, "volume": 266960.0}, {"date": "2025-02-21", "close": 0.6, "volume": 241126.0}, {"date": "2025-02-24", "close": 0.58, "volume": 190346.0}, {"date": "2025-02-25", "close": 0.56, "volume": 377312.0}, {"date": "2025-02-26", "close": 0.555, "volume": 113025.0}, {"date": "2025-02-27", "close": 0.57, "volume": 135765.0}, {"date": "2025-02-28", "close": 0.56, "volume": 58252.0}, {"date": "2025-03-03", "close": 0.555, "volume": 87036.0}, {"date": "2025-03-04", "close": 0.55, "volume": 151535.0}, {"date": "2025-03-05", "close": 0.545, "volume": 41374.0}, {"date": "2025-03-06", "close": 0.555, "volume": 31308.0}, {"date": "2025-03-07", "close": 0.56, "volume": 113515.0}, {"date": "2025-03-10", "close": 0.6, "volume": 447864.0}, {"date": "2025-03-11", "close": 0.605, "volume": 473440.0}, {"date": "2025-03-12", "close": 0.6, "volume": 215481.0}, {"date": "2025-03-13", "close": 0.615, "volume": 196682.0}, {"date": "2025-03-14", "close": 0.6, "volume": 291700.0}, {"date": "2025-03-17", "close": 0.61, "volume": 72904.0}, {"date": "2025-03-18", "close": 0.64, "volume": 354776.0}, {"date": "2025-03-19", "close": 0.63, "volume": 111780.0}, {"date": "2025-03-20", "close": 0.62, "volume": 172408.0}, {"date": "2025-03-21", "close": 0.61, "volume": 29627.0}, {"date": "2025-03-24", "close": 0.61, "volume": 235968.0}, {"date": "2025-03-25", "close": 0.625, "volume": 26873.0}, {"date": "2025-03-26", "close": 0.63, "volume": 107355.0}, {"date": "2025-03-27", "close": 0.62, "volume": 10011.0}, {"date": "2025-03-28", "close": 0.63, "volume": 94506.0}, {"date": "2025-03-31", "close": 0.63, "volume": 74.0}, {"date": "2025-04-01", "close": 0.62, "volume": 4000.0}, {"date": "2025-04-02", "close": 0.615, "volume": 138361.0}, {"date": "2025-04-03", "close": 0.595, "volume": 187129.0}, {"date": "2025-04-04", "close": 0.575, "volume": 122848.0}, {"date": "2025-04-07", "close": 0.57, "volume": 256141.0}, {"date": "2025-04-08", "close": 0.58, "volume": 96117.0}, {"date": "2025-04-09", "close": 0.58, "volume": 28440.0}, {"date": "2025-04-10", "close": 0.58, "volume": 36769.0}, {"date": "2025-04-11", "close": 0.58, "volume": 124645.0}, {"date": "2025-04-14", "close": 0.6, "volume": 38274.0}, {"date": "2025-04-15", "close": 0.595, "volume": 985.0}, {"date": "2025-04-16", "close": 0.6, "volume": 163918.0}, {"date": "2025-04-17", "close": 0.58, "volume": 135100.0}, {"date": "2025-04-22", "close": 0.59, "volume": 26203.0}, {"date": "2025-04-23", "close": 0.595, "volume": 266624.0}, {"date": "2025-04-24", "close": 0.61, "volume": 133475.0}, {"date": "2025-04-28", "close": 0.65, "volume": 352735.0}, {"date": "2025-04-29", "close": 0.64, "volume": 73994.0}, {"date": "2025-04-30", "close": 0.65, "volume": 58487.0}, {"date": "2025-05-01", "close": 0.65, "volume": 74391.0}, {"date": "2025-05-02", "close": 0.645, "volume": 19520.0}, {"date": "2025-05-05", "close": 0.64, "volume": 72516.0}, {"date": "2025-05-06", "close": 0.635, "volume": 24785.0}, {"date": "2025-05-07", "close": 0.645, "volume": 36411.0}, {"date": "2025-05-08", "close": 0.65, "volume": 94299.0}, {"date": "2025-05-09", "close": 0.63, "volume": 10455.0}, {"date": "2025-05-12", "close": 0.635, "volume": 80677.0}, {"date": "2025-05-13", "close": 0.645, "volume": 107399.0}, {"date": "2025-05-14", "close": 0.64, "volume": 243218.0}, {"date": "2025-05-15", "close": 0.64, "volume": 100342.0}, {"date": "2025-05-16", "close": 0.63, "volume": 162271.0}, {"date": "2025-05-19", "close": 0.64, "volume": 53810.0}, {"date": "2025-05-20", "close": 0.625, "volume": 64184.0}, {"date": "2025-05-21", "close": 0.62, "volume": 153998.0}, {"date": "2025-05-22", "close": 0.62, "volume": 158700.0}, {"date": "2025-05-23", "close": 0.65, "volume": 176065.0}, {"date": "2025-05-26", "close": 0.665, "volume": 164034.0}, {"date": "2025-05-27", "close": 0.655, "volume": 41356.0}, {"date": "2025-05-28", "close": 0.665, "volume": 99867.0}, {"date": "2025-05-29", "close": 0.655, "volume": 74126.0}, {"date": "2025-05-30", "close": 0.68, "volume": 259285.0}, {"date": "2025-06-02", "close": 0.67, "volume": 87392.0}, {"date": "2025-06-03", "close": 0.68, "volume": 91436.0}, {"date": "2025-06-04", "close": 0.67, "volume": 533807.0}, {"date": "2025-06-05", "close": 0.675, "volume": 86142.0}, {"date": "2025-06-06", "close": 0.69, "volume": 2728.0}, {"date": "2025-06-10", "close": 0.75, "volume": 274452.0}, {"date": "2025-06-11", "close": 0.74, "volume": 238584.0}, {"date": "2025-06-12", "close": 0.725, "volume": 139312.0}, {"date": "2025-06-13", "close": 0.73, "volume": 74301.0}, {"date": "2025-06-16", "close": 0.73, "volume": 145080.0}, {"date": "2025-06-17", "close": 0.765, "volume": 220958.0}, {"date": "2025-06-18", "close": 0.795, "volume": 271917.0}, {"date": "2025-06-19", "close": 0.79, "volume": 235112.0}, {"date": "2025-06-20", "close": 0.79, "volume": 73959.0}, {"date": "2025-06-23", "close": 0.78, "volume": 123158.0}, {"date": "2025-06-24", "close": 0.765, "volume": 78572.0}, {"date": "2025-06-25", "close": 0.765, "volume": 58448.0}, {"date": "2025-06-26", "close": 0.755, "volume": 742.0}, {"date": "2025-06-27", "close": 0.755, "volume": 35967.0}, {"date": "2025-06-30", "close": 0.745, "volume": 105442.0}, {"date": "2025-07-01", "close": 0.76, "volume": 75339.0}, {"date": "2025-07-02", "close": 0.755, "volume": 181836.0}, {"date": "2025-07-03", "close": 0.785, "volume": 143302.0}, {"date": "2025-07-04", "close": 0.78, "volume": 70122.0}, {"date": "2025-07-07", "close": 0.765, "volume": 17682.0}, {"date": "2025-07-08", "close": 0.77, "volume": 52994.0}, {"date": "2025-07-09", "close": 0.77, "volume": 51144.0}, {"date": "2025-07-10", "close": 0.76, "volume": 64201.0}, {"date": "2025-07-11", "close": 0.745, "volume": 55440.0}, {"date": "2025-07-14", "close": 0.73, "volume": 228954.0}, {"date": "2025-07-15", "close": 0.725, "volume": 188322.0}, {"date": "2025-07-16", "close": 0.745, "volume": 62786.0}, {"date": "2025-07-17", "close": 0.75, "volume": 26731.0}, {"date": "2025-07-18", "close": 0.74, "volume": 111571.0}, {"date": "2025-07-21", "close": 0.72, "volume": 27134.0}, {"date": "2025-07-22", "close": 0.755, "volume": 56859.0}, {"date": "2025-07-23", "close": 0.75, "volume": 13967.0}, {"date": "2025-07-24", "close": 0.76, "volume": 49100.0}, {"date": "2025-07-25", "close": 0.76, "volume": 47400.0}, {"date": "2025-07-28", "close": 0.76, "volume": 56838.0}, {"date": "2025-07-29", "close": 0.76, "volume": 189888.0}, {"date": "2025-07-30", "close": 0.765, "volume": 8413.0}, {"date": "2025-07-31", "close": 0.76, "volume": 121545.0}, {"date": "2025-08-01", "close": 0.74, "volume": 35270.0}, {"date": "2025-08-04", "close": 0.71, "volume": 81279.0}, {"date": "2025-08-05", "close": 0.715, "volume": 35055.0}, {"date": "2025-08-06", "close": 0.73, "volume": 67745.0}, {"date": "2025-08-07", "close": 0.74, "volume": 26564.0}, {"date": "2025-08-08", "close": 0.74, "volume": 24435.0}, {"date": "2025-08-11", "close": 0.75, "volume": 28720.0}, {"date": "2025-08-12", "close": 0.78, "volume": 91991.0}, {"date": "2025-08-13", "close": 0.78, "volume": 44525.0}, {"date": "2025-08-14", "close": 0.81, "volume": 338269.0}, {"date": "2025-08-15", "close": 0.8, "volume": 396596.0}, {"date": "2025-08-18", "close": 0.8, "volume": 54278.0}, {"date": "2025-08-19", "close": 0.835, "volume": 314537.0}, {"date": "2025-08-20", "close": 0.825, "volume": 603289.0}, {"date": "2025-08-21", "close": 0.81, "volume": 347022.0}, {"date": "2025-08-22", "close": 0.815, "volume": 244739.0}, {"date": "2025-08-25", "close": 0.81, "volume": 79964.0}, {"date": "2025-08-26", "close": 0.8, "volume": 70882.0}, {"date": "2025-08-27", "close": 0.79, "volume": 27677.0}, {"date": "2025-08-28", "close": 0.78, "volume": 186615.0}, {"date": "2025-08-29", "close": 0.78, "volume": 162071.0}, {"date": "2025-09-01", "close": 0.795, "volume": 267553.0}, {"date": "2025-09-02", "close": 0.795, "volume": 313366.0}, {"date": "2025-09-03", "close": 0.825, "volume": 834043.0}, {"date": "2025-09-04", "close": 0.86, "volume": 560922.0}, {"date": "2025-09-05", "close": 0.94, "volume": 856209.0}, {"date": "2025-09-08", "close": 0.94, "volume": 677713.0}, {"date": "2025-09-09", "close": 0.925, "volume": 388290.0}, {"date": "2025-09-10", "close": 0.89, "volume": 282216.0}, {"date": "2025-09-11", "close": 0.84, "volume": 79569.0}, {"date": "2025-09-12", "close": 0.9, "volume": 218908.0}, {"date": "2025-09-15", "close": 0.92, "volume": 38427.0}, {"date": "2025-09-16", "close": 0.93, "volume": 78169.0}, {"date": "2025-09-17", "close": 0.915, "volume": 76151.0}, {"date": "2025-09-18", "close": 0.87, "volume": 74005.0}, {"date": "2025-09-19", "close": 0.9, "volume": 233600.0}, {"date": "2025-09-22", "close": 0.88, "volume": 30310.0}, {"date": "2025-09-23", "close": 0.915, "volume": 331392.0}, {"date": "2025-09-24", "close": 0.9, "volume": 310192.0}, {"date": "2025-09-25", "close": 0.9, "volume": 114834.0}, {"date": "2025-09-26", "close": 0.9, "volume": 108684.0}, {"date": "2025-09-29", "close": 0.905, "volume": 110284.0}, {"date": "2025-09-30", "close": 0.9, "volume": 76883.0}, {"date": "2025-10-01", "close": 0.915, "volume": 109529.0}, {"date": "2025-10-02", "close": 0.91, "volume": 250990.0}, {"date": "2025-10-03", "close": 0.98, "volume": 1545298.0}, {"date": "2025-10-06", "close": 1.02, "volume": 935096.0}, {"date": "2025-10-07", "close": 1.05, "volume": 1355204.0}, {"date": "2025-10-08", "close": 1.02, "volume": 519344.0}, {"date": "2025-10-09", "close": 1.01, "volume": 539764.0}, {"date": "2025-10-10", "close": 1.0, "volume": 167984.0}, {"date": "2025-10-13", "close": 0.995, "volume": 351010.0}, {"date": "2025-10-14", "close": 1.065, "volume": 488199.0}, {"date": "2025-10-15", "close": 1.04, "volume": 250656.0}, {"date": "2025-10-16", "close": 1.025, "volume": 535289.0}, {"date": "2025-10-17", "close": 1.01, "volume": 178493.0}, {"date": "2025-10-20", "close": 0.99, "volume": 481197.0}, {"date": "2025-10-21", "close": 1.04, "volume": 174546.0}, {"date": "2025-10-22", "close": 0.975, "volume": 253053.0}, {"date": "2025-10-23", "close": 0.9, "volume": 800805.0}, {"date": "2025-10-24", "close": 0.935, "volume": 176694.0}, {"date": "2025-10-27", "close": 0.9, "volume": 1068612.0}, {"date": "2025-10-28", "close": 0.89, "volume": 368465.0}, {"date": "2025-10-29", "close": 0.9, "volume": 30183.0}, {"date": "2025-10-30", "close": 0.9, "volume": 173943.0}, {"date": "2025-10-31", "close": 0.89, "volume": 184128.0}, {"date": "2025-11-03", "close": 0.845, "volume": 242002.0}, {"date": "2025-11-04", "close": 0.85, "volume": 104394.0}, {"date": "2025-11-05", "close": 0.885, "volume": 240119.0}, {"date": "2025-11-06", "close": 0.895, "volume": 336295.0}, {"date": "2025-11-07", "close": 0.895, "volume": 245953.0}, {"date": "2025-11-10", "close": 0.88, "volume": 68724.0}, {"date": "2025-11-11", "close": 0.9, "volume": 131749.0}, {"date": "2025-11-12", "close": 0.905, "volume": 99336.0}, {"date": "2025-11-13", "close": 0.91, "volume": 89977.0}, {"date": "2025-11-14", "close": 0.9, "volume": 212240.0}, {"date": "2025-11-17", "close": 0.915, "volume": 287590.0}, {"date": "2025-11-18", "close": 0.88, "volume": 303530.0}, {"date": "2025-11-19", "close": 0.895, "volume": 71972.0}, {"date": "2025-11-20", "close": 0.92, "volume": 402305.0}, {"date": "2025-11-21", "close": 0.9, "volume": 209092.0}, {"date": "2025-11-24", "close": 0.89, "volume": 210530.0}, {"date": "2025-11-25", "close": 0.885, "volume": 65509.0}, {"date": "2025-11-26", "close": 0.89, "volume": 25034.0}, {"date": "2025-11-27", "close": 0.865, "volume": 91765.0}, {"date": "2025-11-28", "close": 0.86, "volume": 72857.0}, {"date": "2025-12-01", "close": 0.83, "volume": 285379.0}, {"date": "2025-12-02", "close": 0.85, "volume": 316997.0}, {"date": "2025-12-03", "close": 0.865, "volume": 206978.0}, {"date": "2025-12-04", "close": 0.85, "volume": 26411.0}, {"date": "2025-12-05", "close": 0.86, "volume": 62999.0}, {"date": "2025-12-08", "close": 0.83, "volume": 239859.0}, {"date": "2025-12-09", "close": 0.83, "volume": 403037.0}, {"date": "2025-12-10", "close": 0.88, "volume": 273517.0}, {"date": "2025-12-11", "close": 0.895, "volume": 136743.0}, {"date": "2025-12-12", "close": 0.905, "volume": 442886.0}, {"date": "2025-12-15", "close": 0.91, "volume": 124598.0}, {"date": "2025-12-16", "close": 0.92, "volume": 299362.0}, {"date": "2025-12-17", "close": 0.9, "volume": 280484.0}, {"date": "2025-12-18", "close": 0.9, "volume": 148266.0}, {"date": "2025-12-19", "close": 0.84, "volume": 84210.0}, {"date": "2025-12-22", "close": 0.87, "volume": 36313.0}, {"date": "2025-12-23", "close": 0.91, "volume": 10120.0}, {"date": "2025-12-24", "close": 0.885, "volume": 17275.0}, {"date": "2025-12-29", "close": 0.88, "volume": 56347.0}, {"date": "2025-12-30", "close": 0.855, "volume": 210030.0}, {"date": "2025-12-31", "close": 0.87, "volume": 75594.0}, {"date": "2026-01-02", "close": 0.865, "volume": 23012.0}, {"date": "2026-01-05", "close": 0.89, "volume": 73729.0}, {"date": "2026-01-06", "close": 0.905, "volume": 102299.0}, {"date": "2026-01-07", "close": 0.895, "volume": 71243.0}, {"date": "2026-01-08", "close": 0.905, "volume": 39740.0}, {"date": "2026-01-09", "close": 0.905, "volume": 185991.0}, {"date": "2026-01-12", "close": 0.9, "volume": 59566.0}, {"date": "2026-01-13", "close": 0.93, "volume": 134168.0}, {"date": "2026-01-14", "close": 0.92, "volume": 68639.0}, {"date": "2026-01-15", "close": 0.935, "volume": 113901.0}, {"date": "2026-01-16", "close": 0.945, "volume": 84206.0}, {"date": "2026-01-19", "close": 0.975, "volume": 373656.0}, {"date": "2026-01-20", "close": 0.975, "volume": 217470.0}, {"date": "2026-01-21", "close": 0.96, "volume": 128178.0}, {"date": "2026-01-22", "close": 0.945, "volume": 49400.0}, {"date": "2026-01-23", "close": 0.96, "volume": 296433.0}, {"date": "2026-01-27", "close": 0.995, "volume": 232923.0}, {"date": "2026-01-28", "close": 0.99, "volume": 287289.0}, {"date": "2026-01-29", "close": 1.0, "volume": 401887.0}, {"date": "2026-01-30", "close": 1.0, "volume": 142273.0}, {"date": "2026-02-02", "close": 0.955, "volume": 166338.0}, {"date": "2026-02-03", "close": 0.985, "volume": 55255.0}, {"date": "2026-02-04", "close": 0.985, "volume": 24609.0}, {"date": "2026-02-05", "close": 0.945, "volume": 225261.0}, {"date": "2026-02-06", "close": 0.945, "volume": 384734.0}, {"date": "2026-02-09", "close": 0.97, "volume": 133420.0}, {"date": "2026-02-10", "close": 1.0, "volume": 1659005.0}, {"date": "2026-02-11", "close": 0.97, "volume": 90389.0}, {"date": "2026-02-12", "close": 0.985, "volume": 104510.0}, {"date": "2026-02-13", "close": 0.995, "volume": 164423.0}, {"date": "2026-02-16", "close": 1.0, "volume": 437888.0}, {"date": "2026-02-17", "close": 1.05, "volume": 3013346.0}, {"date": "2026-02-18", "close": 1.07, "volume": 568785.0}, {"date": "2026-02-19", "close": 1.02, "volume": 284787.0}, {"date": "2026-02-20", "close": 0.98, "volume": 297121.0}, {"date": "2026-02-23", "close": 0.96, "volume": 362214.0}, {"date": "2026-02-24", "close": 0.96, "volume": 1273025.0}, {"date": "2026-02-25", "close": 0.98, "volume": 131996.0}, {"date": "2026-02-26", "close": 0.98, "volume": 152201.0}, {"date": "2026-02-27", "close": 1.02, "volume": 204310.0}, {"date": "2026-03-02", "close": 1.02, "volume": 103993.0}, {"date": "2026-03-03", "close": 0.99, "volume": 295108.0}, {"date": "2026-03-04", "close": 1.0, "volume": 235388.0}, {"date": "2026-03-05", "close": 1.005, "volume": 189117.0}, {"date": "2026-03-06", "close": 1.0, "volume": 488673.0}, {"date": "2026-03-09", "close": 0.945, "volume": 578593.0}, {"date": "2026-03-10", "close": 0.98, "volume": 91882.0}, {"date": "2026-03-11", "close": 0.975, "volume": 125938.0}, {"date": "2026-03-12", "close": 0.95, "volume": 269252.0}, {"date": "2026-03-13", "close": 0.965, "volume": 365618.0}, {"date": "2026-03-16", "close": 0.945, "volume": 221546.0}, {"date": "2026-03-17", "close": 0.99, "volume": 190409.0}, {"date": "2026-03-18", "close": 0.95, "volume": 324626.0}, {"date": "2026-03-19", "close": 0.875, "volume": 412109.0}, {"date": "2026-03-20", "close": 0.84, "volume": 274510.0}, {"date": "2026-03-23", "close": 0.79, "volume": 479487.0}, {"date": "2026-03-24", "close": 0.81, "volume": 398691.0}, {"date": "2026-03-25", "close": 0.84, "volume": 203091.0}, {"date": "2026-03-26", "close": 0.835, "volume": 162077.0}, {"date": "2026-03-27", "close": 0.77, "volume": 334390.0}, {"date": "2026-03-30", "close": 0.715, "volume": 333983.0}, {"date": "2026-03-31", "close": 0.775, "volume": 186051.0}, {"date": "2026-04-01", "close": 0.8, "volume": 315369.0}, {"date": "2026-04-02", "close": 0.78, "volume": 283951.0}, {"date": "2026-04-07", "close": 0.81, "volume": 228685.0}, {"date": "2026-04-08", "close": 0.875, "volume": 150059.0}, {"date": "2026-04-09", "close": 0.835, "volume": 66529.0}, {"date": "2026-04-10", "close": 0.825, "volume": 82178.0}, {"date": "2026-04-13", "close": 0.78, "volume": 65162.0}, {"date": "2026-04-14", "close": 0.785, "volume": 83847.0}, {"date": "2026-04-15", "close": 0.775, "volume": 52398.0}, {"date": "2026-04-16", "close": 0.77, "volume": 135225.0}, {"date": "2026-04-17", "close": 0.75, "volume": 115675.0}, {"date": "2026-04-20", "close": 0.745, "volume": 201027.0}, {"date": "2026-04-21", "close": 0.78, "volume": 48209.0}, {"date": "2026-04-22", "close": 0.755, "volume": 15815.0}, {"date": "2026-04-23", "close": 0.72, "volume": 113895.0}, {"date": "2026-04-24", "close": 0.73, "volume": 27835.0}, {"date": "2026-04-27", "close": 0.725, "volume": 77987.0}, {"date": "2026-04-28", "close": 0.735, "volume": 15787.0}, {"date": "2026-04-29", "close": 0.715, "volume": 132685.0}, {"date": "2026-04-30", "close": 0.74, "volume": 227968.0}, {"date": "2026-05-01", "close": 0.78, "volume": 181997.0}, {"date": "2026-05-04", "close": 0.73, "volume": 155728.0}, {"date": "2026-05-05", "close": 0.735, "volume": 314197.0}, {"date": "2026-05-06", "close": 0.75, "volume": 441451.0}, {"date": "2026-05-07", "close": 0.765, "volume": 311981.0}, {"date": "2026-05-08", "close": 0.79, "volume": 502147.0}, {"date": "2026-05-11", "close": 0.78, "volume": 563850.0}, {"date": "2026-05-12", "close": 0.805, "volume": 738556.0}, {"date": "2026-05-13", "close": 0.825, "volume": 2021931.0}, {"date": "2026-05-14", "close": 0.79, "volume": 21019.0}, {"date": "2026-05-15", "close": 0.79, "volume": 102624.0}, {"date": "2026-05-18", "close": 0.755, "volume": 25088.0}, {"date": "2026-05-19", "close": 0.74, "volume": 127238.0}, {"date": "2026-05-20", "close": 0.73, "volume": 100102.0}, {"date": "2026-05-21", "close": 0.715, "volume": 144331.0}, {"date": "2026-05-22", "close": 0.705, "volume": 154258.0}, {"date": "2026-05-25", "close": 0.69, "volume": 32984.0}, {"date": "2026-05-26", "close": 0.69, "volume": 128211.0}, {"date": "2026-05-27", "close": 0.69, "volume": 120207.0}, {"date": "2026-05-28", "close": 0.65, "volume": 268296.0}, {"date": "2026-05-29", "close": 0.695, "volume": 169185.0}, {"date": "2026-06-01", "close": 0.7, "volume": 138403.0}, {"date": "2026-06-02", "close": 0.69, "volume": 125361.0}, {"date": "2026-06-03", "close": 0.695, "volume": 58866.0}, {"date": "2026-06-04", "close": 0.72, "volume": 149851.0}, {"date": "2026-06-05", "close": 0.725, "volume": 218015.0}, {"date": "2026-06-09", "close": 0.725, "volume": 105737.0}, {"date": "2026-06-10", "close": 0.72, "volume": 114822.0}, {"date": "2026-06-11", "close": 0.72, "volume": 27866.0}, {"date": "2026-06-12", "close": 0.735, "volume": 85950.0}, {"date": "2026-06-15", "close": 0.735, "volume": 68570.0}, {"date": "2026-06-16", "close": 0.745, "volume": 60014.0}, {"date": "2026-06-17", "close": 0.74, "volume": 98425.0}, {"date": "2026-06-18", "close": 0.77, "volume": 218147.0}, {"date": "2026-06-19", "close": 0.76, "volume": 43256.0}, {"date": "2026-06-22", "close": 0.765, "volume": 42515.0}, {"date": "2026-06-23", "close": 0.77, "volume": 99334.0}, {"date": "2026-06-24", "close": 0.755, "volume": 70181.0}, {"date": "2026-06-25", "close": 0.75, "volume": 117038.0}, {"date": "2026-06-26", "close": 0.735, "volume": 25285.0}, {"date": "2026-06-29", "close": 0.7, "volume": 125745.0}, {"date": "2026-06-30", "close": 0.765, "volume": 229801.0}, {"date": "2026-07-01", "close": 0.71, "volume": 201480.0}, {"date": "2026-07-02", "close": 0.725, "volume": 45849.0}, {"date": "2026-07-03", "close": 0.735, "volume": 174454.0}, {"date": "2026-07-06", "close": 0.725, "volume": 107041.0}, {"date": "2026-07-07", "close": 0.72, "volume": 41089.0}, {"date": "2026-07-08", "close": 0.72, "volume": 304854.0}, {"date": "2026-07-09", "close": 0.695, "volume": 156624.0}, {"date": "2026-07-10", "close": 0.685, "volume": 474919.0}, {"date": "2026-07-13", "close": 0.655, "volume": 126541.0}, {"date": "2026-07-14", "close": 0.65, "volume": 483901.0}, {"date": "2026-07-15", "close": 0.655, "volume": 67127.0}, {"date": "2026-07-16", "close": 0.65, "volume": 188732.0}, {"date": "2026-07-17", "close": 0.66, "volume": 337023.0}, {"date": "2026-07-20", "close": 0.695, "volume": 121956.0}, {"date": "2026-07-21", "close": 0.7, "volume": 45782.0}, {"date": "2026-07-22", "close": 0.695, "volume": 5001.0}, {"date": "2026-07-24", "close": 0.68, "volume": 41971.0}, {"date": "2026-07-27", "close": 0.7, "volume": 100800.0}, {"date": "2026-07-28", "close": 0.68, "volume": 68124.0}, {"date": "2026-07-29", "close": 0.73, "volume": 192984.0}, {"date": "2026-07-30", "close": 0.72, "volume": 184322.0}, {"date": "2026-07-31", "close": 0.75, "volume": 235534.0}, {"date": "2026-08-03", "close": 0.765, "volume": 151074.0}, {"date": "2026-08-04", "close": 0.765, "volume": 131394.0}, {"date": "2026-08-05", "close": 0.775, "volume": 128060.0}, {"date": "2026-08-06", "close": 0.755, "volume": 127675.0}, {"date": "2026-08-07", "close": 0.745, "volume": 34104.0}, {"date": "2026-08-10", "close": 0.745, "volume": 59930.0}, {"date": "2026-08-11", "close": 0.755, "volume": 60182.0}, {"date": "2026-08-12", "close": 0.765, "volume": 331586.0}, {"date": "2026-08-13", "close": 0.78, "volume": 391406.0}, {"date": "2026-08-14", "close": 0.775, "volume": 62484.0}, {"date": "2026-08-17", "close": 0.785, "volume": 24457.0}, {"date": "2026-08-18", "close": 0.77, "volume": 144263.0}, {"date": "2026-08-19", "close": 0.78, "volume": 22475.0}, {"date": "2026-08-20", "close": 0.82, "volume": 191026.0}, {"date": "2026-08-21", "close": 0.8, "volume": 61937.0}, {"date": "2026-08-24", "close": 0.81, "volume": 83822.0}, {"date": "2026-08-25", "close": 0.84, "volume": 26531.0}, {"date": "2026-08-26", "close": 0.82, "volume": 4493.0}, {"date": "2026-08-27", "close": 0.84, "volume": 25689.0}, {"date": "2026-08-28", "close": 0.84, "volume": 19026.0}, {"date": "2026-08-31", "close": 0.825, "volume": 31141.0}, {"date": "2026-09-01", "close": 0.825, "volume": 49942.0}, {"date": "2026-09-02", "close": 0.825, "volume": 57175.0}, {"date": "2026-09-03", "close": 0.825, "volume": 12957.0}, {"date": "2026-09-04", "close": 0.845, "volume": 72342.0}, {"date": "2026-09-07", "close": 0.85, "volume": 10995.0}], "refreshing": true}