{"ticker": "NDO", "overview": {"name": "Nido Education Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NDO", "has_prices": true, "as_of": "2026-09-07", "last": 0.265, "prev_close": 0.255, "change": 0.010000000000000009, "change_pct": 0.03921568627450984, "session_volume": 89568.0, "vwap_5": 0.24941587559428377, "vwap_20": 0.30089600927207466, "vwap_60": 0.32517266389025573, "vwap_250": 0.4364290829916627, "high_52w": 0.665, "low_52w": 0.24, "avg_volume_20": 361903.9, "sessions": 400, "market_cap": {"value": 49924355.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134791", "src": "ASX", "ticker": "NDO", "cik": "", "company": "Nido Education Limited", "company_raw": "Nido Education Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "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": "Change of Director's Interest Notice files a director's interest notice on NDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134791", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "ASX3Y-03096444-1", "src": "ASX", "ticker": "NDO", "cik": "", "company": "Nido Education Limited", "company_raw": "Nido Education Limited", "who": "Adam Nathan Lai", "who_key": "Adam Nathan Lai", "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": "Adam Nathan Lai lodges a filing in NDO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096444", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mathew Graeme Edwards", "notice_type": "3Y", "direct_shares": 118791316.0, "indirect_shares": null, "indirect_account": "A Ordinary shares Relevant Interest Quantity Bella Horizon Pty Ltd", "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130732-3A700827", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Nathan Lai", "notice_type": "3Y", "direct_shares": 415389.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096444-3A694582", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mathew Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/ndo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mathew Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/ndo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ndo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ndo", "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/ndo", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/ndo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/ndo", "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": "2023-10-15", "source_url": "https://www.marketindex.com.au/asx/ndo", "needs_ocr": 0}], "directors": [{"name": "Adam Nathan Lai", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Mathew Graeme Edwards", "first_seen": "2026-09-02", "last_seen": "2026-09-02", "status": "current", "notices": 1}, {"name": "M. Edwards", "first_seen": "2024-06-11", "last_seen": "2024-06-11", "status": "past", "notices": 1}, {"name": "Mathew Edwards", "first_seen": "2024-08-28", "last_seen": "2024-09-06", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154446-3A705200"}, {"date": "2026-10-22", "form": "Asset Acquisition & Disposal", "title": "NDO Acquisition of 9 Early Education Services", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152094-3A704769"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147421-3A703918"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Notification of cessation of securities - NDO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147072-3A703857"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130732-3A700827"}], "performance": {"ticker": "NDO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-16", "close": 0.96, "volume": 669851.0}, {"date": "2023-10-17", "close": 0.98, "volume": 286524.0}, {"date": "2023-10-18", "close": 0.965, "volume": 149316.0}, {"date": "2023-10-19", "close": 0.99, "volume": 137858.0}, {"date": "2023-10-20", "close": 0.98, "volume": 96071.0}, {"date": "2023-10-23", "close": 0.95, "volume": 77371.0}, {"date": "2023-10-24", "close": 0.96, "volume": 16244.0}, {"date": "2023-10-25", "close": 0.96, "volume": 22094.0}, {"date": "2023-10-26", "close": 0.96, "volume": 45251.0}, {"date": "2023-10-27", "close": 0.97, "volume": 3.0}, {"date": "2023-10-30", "close": 0.98, "volume": 34176.0}, {"date": "2023-10-31", "close": 1.005, "volume": 109015.0}, {"date": "2023-11-02", "close": 0.9825, "volume": 41589.0}, {"date": "2023-11-03", "close": 0.97, "volume": 4853.0}, {"date": "2023-11-06", "close": 0.97, "volume": 70222.0}, {"date": "2023-11-07", "close": 0.98, "volume": 17890.0}, {"date": "2023-11-08", "close": 0.97, "volume": 230096.0}, {"date": "2023-11-09", "close": 0.92, "volume": 13658.0}, {"date": "2023-11-10", "close": 0.95, "volume": 44714.0}, {"date": "2023-11-13", "close": 0.93, "volume": 25211.0}, {"date": "2023-11-14", "close": 0.92, "volume": 270925.0}, {"date": "2023-11-15", "close": 0.93, "volume": 242661.0}, {"date": "2023-11-16", "close": 0.925, "volume": 103481.0}, {"date": "2023-11-17", "close": 0.95, "volume": 720.0}, {"date": "2023-11-20", "close": 0.99, "volume": 78767.0}, {"date": "2023-11-21", "close": 0.96, "volume": 95768.0}, {"date": "2023-11-22", "close": 0.96, "volume": 42064.0}, {"date": "2023-11-23", "close": 0.99, "volume": 71966.0}, {"date": "2023-11-24", "close": 0.965, "volume": 29244.0}, {"date": "2023-11-27", "close": 0.985, "volume": 519.0}, {"date": "2023-11-28", "close": 0.96, "volume": 95997.0}, {"date": "2023-11-29", "close": 0.995, "volume": 41420.0}, {"date": "2023-11-30", "close": 0.995, "volume": 66000.0}, {"date": "2023-12-01", "close": 0.97, "volume": 63236.0}, {"date": "2023-12-07", "close": 0.96, "volume": 99245.0}, {"date": "2023-12-08", "close": 1.0, "volume": 50000.0}, {"date": "2023-12-11", "close": 0.96, "volume": 1071.0}, {"date": "2023-12-12", "close": 0.9675, "volume": 38081.0}, {"date": "2023-12-13", "close": 0.95, "volume": 57477.0}, {"date": "2023-12-14", "close": 0.995, "volume": 919.0}, {"date": "2023-12-15", "close": 0.96, "volume": 12792.0}, {"date": "2023-12-18", "close": 0.98, "volume": 47817.0}, {"date": "2023-12-19", "close": 0.98, "volume": 67547.0}, {"date": "2023-12-20", "close": 1.0, "volume": 153440.0}, {"date": "2023-12-21", "close": 0.995, "volume": 43585.0}, {"date": "2023-12-22", "close": 0.99, "volume": 128500.0}, {"date": "2023-12-27", "close": 1.0, "volume": 175792.0}, {"date": "2023-12-28", "close": 1.0, "volume": 47732.0}, {"date": "2023-12-29", "close": 1.0, "volume": 99686.0}, {"date": "2024-01-02", "close": 0.96, "volume": 8835.0}, {"date": "2024-01-03", "close": 0.96, "volume": 30000.0}, {"date": "2024-01-04", "close": 0.97, "volume": 35179.0}, {"date": "2024-01-05", "close": 0.995, "volume": 5003.0}, {"date": "2024-01-08", "close": 0.97, "volume": 1009.0}, {"date": "2024-01-09", "close": 0.97, "volume": 4511.0}, {"date": "2024-01-11", "close": 0.995, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.995, "volume": 3155.0}, {"date": "2024-01-15", "close": 0.95, "volume": 6980.0}, {"date": "2024-01-16", "close": 0.98, "volume": 22623.0}, {"date": "2024-01-17", "close": 0.98, "volume": 500.0}, {"date": "2024-01-19", "close": 0.98, "volume": 500.0}, {"date": "2024-01-22", "close": 1.0, "volume": 65396.0}, {"date": "2024-01-23", "close": 0.995, "volume": 89100.0}, {"date": "2024-01-24", "close": 0.995, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.985, "volume": 41000.0}, {"date": "2024-01-29", "close": 0.98, "volume": 76191.0}, {"date": "2024-01-30", "close": 0.95, "volume": 48882.0}, {"date": "2024-01-31", "close": 0.985, "volume": 20000.0}, {"date": "2024-02-02", "close": 0.97, "volume": 14206.0}, {"date": "2024-02-05", "close": 0.945, "volume": 71989.0}, {"date": "2024-02-06", "close": 0.98, "volume": 20000.0}, {"date": "2024-02-08", "close": 0.985, "volume": 20269.0}, {"date": "2024-02-12", "close": 0.97, "volume": 26000.0}, {"date": "2024-02-13", "close": 0.97, "volume": 14100.0}, {"date": "2024-02-14", "close": 0.97, "volume": 23239.0}, {"date": "2024-02-15", "close": 0.98, "volume": 20007.0}, {"date": "2024-02-16", "close": 0.985, "volume": 97562.0}, {"date": "2024-02-19", "close": 0.985, "volume": 182364.0}, {"date": "2024-02-20", "close": 0.99, "volume": 137209.0}, {"date": "2024-02-21", "close": 0.965, "volume": 18500.0}, {"date": "2024-02-22", "close": 0.975, "volume": 7525.0}, {"date": "2024-02-23", "close": 0.975, "volume": 4743.0}, {"date": "2024-02-26", "close": 0.98, "volume": 55438.0}, {"date": "2024-02-27", "close": 0.985, "volume": 10024.0}, {"date": "2024-02-28", "close": 0.985, "volume": 101290.0}, {"date": "2024-02-29", "close": 0.96, "volume": 144162.0}, {"date": "2024-03-01", "close": 0.95, "volume": 27000.0}, {"date": "2024-03-04", "close": 0.99, "volume": 48283.0}, {"date": "2024-03-05", "close": 0.93, "volume": 5451.0}, {"date": "2024-03-06", "close": 0.97, "volume": 1000.0}, {"date": "2024-03-07", "close": 0.93, "volume": 66653.0}, {"date": "2024-03-08", "close": 0.945, "volume": 114000.0}, {"date": "2024-03-11", "close": 0.93, "volume": 68640.0}, {"date": "2024-03-12", "close": 0.955, "volume": 3384.0}, {"date": "2024-03-13", "close": 0.93, "volume": 14010.0}, {"date": "2024-03-15", "close": 0.93, "volume": 26041.0}, {"date": "2024-03-18", "close": 0.94, "volume": 50271.0}, {"date": "2024-03-19", "close": 0.94, "volume": 30600.0}, {"date": "2024-03-20", "close": 0.91, "volume": 206216.0}, {"date": "2024-03-21", "close": 0.93, "volume": 15875.0}, {"date": "2024-03-22", "close": 0.93, "volume": 128818.0}, {"date": "2024-03-25", "close": 0.92, "volume": 113094.0}, {"date": "2024-03-26", "close": 0.925, "volume": 13000.0}, {"date": "2024-03-27", "close": 0.91, "volume": 47747.0}, {"date": "2024-03-28", "close": 0.93, "volume": 267820.0}, {"date": "2024-04-02", "close": 0.925, "volume": 27882.0}, {"date": "2024-04-04", "close": 0.95, "volume": 3.0}, {"date": "2024-04-05", "close": 0.93, "volume": 148675.0}, {"date": "2024-04-08", "close": 0.93, "volume": 200794.0}, {"date": "2024-04-09", "close": 0.93, "volume": 4471.0}, {"date": "2024-04-10", "close": 0.965, "volume": 80200.0}, {"date": "2024-04-11", "close": 0.92, "volume": 71709.0}, {"date": "2024-04-12", "close": 0.91, "volume": 16300.0}, {"date": "2024-04-15", "close": 0.9, "volume": 32713.0}, {"date": "2024-04-16", "close": 0.9, "volume": 7247.0}, {"date": "2024-04-17", "close": 0.915, "volume": 8990.0}, {"date": "2024-04-18", "close": 0.9, "volume": 4936.0}, {"date": "2024-04-19", "close": 0.93, "volume": 1860143.0}, {"date": "2024-04-22", "close": 0.9, "volume": 33916.0}, {"date": "2024-04-23", "close": 0.925, "volume": 20000.0}, {"date": "2024-04-24", "close": 0.915, "volume": 1452.0}, {"date": "2024-04-26", "close": 0.93, "volume": 35010.0}, {"date": "2024-04-30", "close": 0.93, "volume": 44640.0}, {"date": "2024-05-02", "close": 0.93, "volume": 20000.0}, {"date": "2024-05-06", "close": 0.895, "volume": 28352.0}, {"date": "2024-05-07", "close": 0.915, "volume": 20000.0}, {"date": "2024-05-08", "close": 0.92, "volume": 82120.0}, {"date": "2024-05-09", "close": 0.92, "volume": 13486.0}, {"date": "2024-05-10", "close": 0.905, "volume": 5850591.0}, {"date": "2024-05-13", "close": 0.8675, "volume": 15625.0}, {"date": "2024-05-14", "close": 0.89, "volume": 13920.0}, {"date": "2024-05-15", "close": 0.87, "volume": 987.0}, {"date": "2024-05-16", "close": 0.885, "volume": 25002.0}, {"date": "2024-05-17", "close": 0.87, "volume": 18869.0}, {"date": "2024-05-20", "close": 0.885, "volume": 136296.0}, {"date": "2024-05-21", "close": 0.88, "volume": 59412.0}, {"date": "2024-05-22", "close": 0.88, "volume": 83597.0}, {"date": "2024-05-23", "close": 0.9, "volume": 47325.0}, {"date": "2024-05-24", "close": 0.925, "volume": 17083.0}, {"date": "2024-05-27", "close": 0.9, "volume": 34375.0}, {"date": "2024-05-28", "close": 0.91, "volume": 20960.0}, {"date": "2024-05-29", "close": 0.91, "volume": 23597.0}, {"date": "2024-05-30", "close": 0.89, "volume": 38000.0}, {"date": "2024-05-31", "close": 0.93, "volume": 82809.0}, {"date": "2024-06-03", "close": 0.905, "volume": 59041.0}, {"date": "2024-06-04", "close": 0.92, "volume": 75032.0}, {"date": "2024-06-05", "close": 0.92, "volume": 64723.0}, {"date": "2024-06-06", "close": 0.9, "volume": 14468.0}, {"date": "2024-06-07", "close": 0.885, "volume": 66395.0}, {"date": "2024-06-11", "close": 0.885, "volume": 77034.0}, {"date": "2024-06-12", "close": 0.9, "volume": 5552.0}, {"date": "2024-06-13", "close": 0.89, "volume": 16660.0}, {"date": "2024-06-14", "close": 0.9, "volume": 42174.0}, {"date": "2024-06-17", "close": 0.9, "volume": 150695.0}, {"date": "2024-06-18", "close": 0.85, "volume": 27361.0}, {"date": "2024-06-19", "close": 0.88, "volume": 44575.0}, {"date": "2024-06-20", "close": 0.9, "volume": 53206.0}, {"date": "2024-06-21", "close": 0.895, "volume": 60353.0}, {"date": "2024-06-24", "close": 0.9, "volume": 70506.0}, {"date": "2024-06-25", "close": 0.88, "volume": 58500.0}, {"date": "2024-06-26", "close": 0.88, "volume": 334585.0}, {"date": "2024-06-27", "close": 0.895, "volume": 58571.0}, {"date": "2024-06-28", "close": 0.9, "volume": 19399.0}, {"date": "2024-07-01", "close": 0.88, "volume": 61163.0}, {"date": "2024-07-02", "close": 0.9, "volume": 46652.0}, {"date": "2024-07-03", "close": 0.9, "volume": 15051.0}, {"date": "2024-07-04", "close": 0.885, "volume": 82241.0}, {"date": "2024-07-05", "close": 0.885, "volume": 31000.0}, {"date": "2024-07-08", "close": 0.85, "volume": 182240.0}, {"date": "2024-07-09", "close": 0.85, "volume": 745.0}, {"date": "2024-07-10", "close": 0.85, "volume": 145053.0}, {"date": "2024-07-11", "close": 0.855, "volume": 113263.0}, {"date": "2024-07-12", "close": 0.88, "volume": 32944.0}, {"date": "2024-07-15", "close": 0.855, "volume": 5045.0}, {"date": "2024-07-16", "close": 0.88, "volume": 1.0}, {"date": "2024-07-17", "close": 0.9, "volume": 86226.0}, {"date": "2024-07-18", "close": 0.88, "volume": 81498.0}, {"date": "2024-07-22", "close": 0.86, "volume": 16925.0}, {"date": "2024-07-23", "close": 0.86, "volume": 36749.0}, {"date": "2024-07-24", "close": 0.86, "volume": 34691.0}, {"date": "2024-07-26", "close": 0.88, "volume": 12.0}, {"date": "2024-07-29", "close": 0.9, "volume": 11366.0}, {"date": "2024-07-30", "close": 0.9, "volume": 47980.0}, {"date": "2024-07-31", "close": 0.92, "volume": 156890.0}, {"date": "2024-08-05", "close": 0.86, "volume": 168895.0}, {"date": "2024-08-06", "close": 0.87, "volume": 96598.0}, {"date": "2024-08-07", "close": 0.86, "volume": 148773.0}, {"date": "2024-08-08", "close": 0.85, "volume": 178707.0}, {"date": "2024-08-09", "close": 0.85, "volume": 24841.0}, {"date": "2024-08-12", "close": 0.85, "volume": 12060.0}, {"date": "2024-08-14", "close": 0.83, "volume": 73295.0}, {"date": "2024-08-15", "close": 0.86, "volume": 1411.0}, {"date": "2024-08-16", "close": 0.865, "volume": 115608.0}, {"date": "2024-08-19", "close": 0.83, "volume": 215131.0}, {"date": "2024-08-20", "close": 0.805, "volume": 76326.0}, {"date": "2024-08-21", "close": 0.8, "volume": 10111.0}, {"date": "2024-08-22", "close": 0.83, "volume": 37678.0}, {"date": "2024-08-23", "close": 0.88, "volume": 2711.0}, {"date": "2024-08-26", "close": 0.88, "volume": 90017.0}, {"date": "2024-08-27", "close": 0.89, "volume": 24734.0}, {"date": "2024-08-28", "close": 0.85, "volume": 116716.0}, {"date": "2024-08-29", "close": 0.85, "volume": 96234.0}, {"date": "2024-08-30", "close": 0.885, "volume": 28074.0}, {"date": "2024-09-02", "close": 0.85, "volume": 34070.0}, {"date": "2024-09-03", "close": 0.85, "volume": 58250.0}, {"date": "2024-09-04", "close": 0.89, "volume": 103023.0}, {"date": "2024-09-05", "close": 0.8, "volume": 98711.0}, {"date": "2024-09-06", "close": 0.85, "volume": 1000.0}, {"date": "2024-09-09", "close": 0.82, "volume": 74108.0}, {"date": "2024-09-10", "close": 0.83, "volume": 52163.0}, {"date": "2024-09-11", "close": 0.845, "volume": 9120.0}, {"date": "2024-09-12", "close": 0.8275, "volume": 7907.0}, {"date": "2024-09-13", "close": 0.83, "volume": 2.0}, {"date": "2024-09-16", "close": 0.825, "volume": 20933.0}, {"date": "2024-09-17", "close": 0.825, "volume": 94284.0}, {"date": "2024-09-18", "close": 0.82, "volume": 1846.0}, {"date": "2024-09-19", "close": 0.825, "volume": 4493.0}, {"date": "2024-09-20", "close": 0.825, "volume": 4257.0}, {"date": "2024-09-23", "close": 0.82, "volume": 66634.0}, {"date": "2024-09-24", "close": 0.825, "volume": 80017.0}, {"date": "2024-09-25", "close": 0.825, "volume": 3.0}, {"date": "2024-09-26", "close": 0.82, "volume": 87161.0}, {"date": "2024-09-27", "close": 0.835, "volume": 10085.0}, {"date": "2024-09-30", "close": 0.86, "volume": 33545.0}, {"date": "2024-10-01", "close": 0.85, "volume": 25865.0}, {"date": "2024-10-02", "close": 0.86, "volume": 84324.0}, {"date": "2024-10-03", "close": 0.86, "volume": 426900.0}, {"date": "2024-10-08", "close": 0.87, "volume": 80273.0}, {"date": "2024-10-09", "close": 0.87, "volume": 55174.0}, {"date": "2024-10-10", "close": 0.88, "volume": 76274.0}, {"date": "2024-10-11", "close": 0.8525, "volume": 80367.0}, {"date": "2024-10-14", "close": 0.85, "volume": 88791.0}, {"date": "2024-10-15", "close": 0.835, "volume": 75056.0}, {"date": "2024-10-16", "close": 0.83, "volume": 153028.0}, {"date": "2024-10-17", "close": 0.845, "volume": 20101.0}, {"date": "2024-10-18", "close": 0.83, "volume": 11532.0}, {"date": "2024-10-21", "close": 0.845, "volume": 23502.0}, {"date": "2024-10-22", "close": 0.85, "volume": 32934.0}, {"date": "2024-10-23", "close": 0.845, "volume": 121.0}, {"date": "2024-10-24", "close": 0.835, "volume": 208379.0}, {"date": "2024-10-28", "close": 0.825, "volume": 398396.0}, {"date": "2024-10-29", "close": 0.82, "volume": 118076.0}, {"date": "2024-10-30", "close": 0.81, "volume": 181206.0}, {"date": "2024-11-04", "close": 0.805, "volume": 89413.0}, {"date": "2024-11-06", "close": 0.81, "volume": 105465.0}, {"date": "2024-11-07", "close": 0.81, "volume": 40793.0}, {"date": "2024-11-08", "close": 0.8, "volume": 187311.0}, {"date": "2024-11-11", "close": 0.795, "volume": 84247.0}, {"date": "2024-11-12", "close": 0.78, "volume": 132757.0}, {"date": "2024-11-13", "close": 0.77, "volume": 19146.0}, {"date": "2024-11-14", "close": 0.775, "volume": 1503325.0}, {"date": "2024-11-18", "close": 0.79, "volume": 53786.0}, {"date": "2024-11-19", "close": 0.8, "volume": 69987.0}, {"date": "2024-11-20", "close": 0.76, "volume": 32376.0}, {"date": "2024-11-21", "close": 0.725, "volume": 108745.0}, {"date": "2024-11-22", "close": 0.725, "volume": 120943.0}, {"date": "2024-11-25", "close": 0.77, "volume": 258691.0}, {"date": "2024-11-26", "close": 0.765, "volume": 63215.0}, {"date": "2024-11-27", "close": 0.75, "volume": 141494.0}, {"date": "2024-11-28", "close": 0.755, "volume": 59506.0}, {"date": "2024-11-29", "close": 0.75, "volume": 22968.0}, {"date": "2024-12-02", "close": 0.75, "volume": 9869.0}, {"date": "2024-12-03", "close": 0.75, "volume": 51.0}, {"date": "2024-12-04", "close": 0.7675, "volume": 14059.0}, {"date": "2024-12-05", "close": 0.765, "volume": 34981.0}, {"date": "2024-12-06", "close": 0.77, "volume": 16792.0}, {"date": "2024-12-09", "close": 0.76, "volume": 9000.0}, {"date": "2024-12-10", "close": 0.765, "volume": 6.0}, {"date": "2024-12-11", "close": 0.785, "volume": 39969.0}, {"date": "2024-12-13", "close": 0.77, "volume": 13.0}, {"date": "2024-12-16", "close": 0.77, "volume": 13101.0}, {"date": "2024-12-17", "close": 0.76, "volume": 79828.0}, {"date": "2024-12-18", "close": 0.765, "volume": 40468.0}, {"date": "2024-12-19", "close": 0.76, "volume": 144769.0}, {"date": "2024-12-20", "close": 0.745, "volume": 30846.0}, {"date": "2024-12-23", "close": 0.765, "volume": 13907.0}, {"date": "2024-12-24", "close": 0.765, "volume": 14234.0}, {"date": "2024-12-27", "close": 0.765, "volume": 15257.0}, {"date": "2024-12-30", "close": 0.765, "volume": 20695.0}, {"date": "2024-12-31", "close": 0.765, "volume": 1549.0}, {"date": "2025-01-02", "close": 0.77, "volume": 81556.0}, {"date": "2025-01-03", "close": 0.77, "volume": 164.0}, {"date": "2025-01-06", "close": 0.78, "volume": 20047.0}, {"date": "2025-01-07", "close": 0.775, "volume": 19652.0}, {"date": "2025-01-08", "close": 0.775, "volume": 12928.0}, {"date": "2025-01-09", "close": 0.785, "volume": 5750.0}, {"date": "2025-01-10", "close": 0.775, "volume": 13783.0}, {"date": "2025-01-14", "close": 0.78, "volume": 47521.0}, {"date": "2025-01-15", "close": 0.765, "volume": 1307.0}, {"date": "2025-01-16", "close": 0.775, "volume": 7.0}, {"date": "2025-01-17", "close": 0.77, "volume": 31672.0}, {"date": "2025-01-20", "close": 0.765, "volume": 10938.0}, {"date": "2025-01-21", "close": 0.765, "volume": 501588.0}, {"date": "2025-01-22", "close": 0.765, "volume": 547691.0}, {"date": "2025-01-23", "close": 0.76, "volume": 61714.0}, {"date": "2025-01-24", "close": 0.77, "volume": 15000.0}, {"date": "2025-01-28", "close": 0.76, "volume": 11633.0}, {"date": "2025-01-29", "close": 0.75, "volume": 116989.0}, {"date": "2025-01-30", "close": 0.75, "volume": 70817.0}, {"date": "2025-01-31", "close": 0.75, "volume": 1309397.0}, {"date": "2025-02-03", "close": 0.73, "volume": 498200.0}, {"date": "2025-02-04", "close": 0.75, "volume": 1020114.0}, {"date": "2025-02-05", "close": 0.745, "volume": 605526.0}, {"date": "2025-02-06", "close": 0.73, "volume": 25840.0}, {"date": "2025-02-07", "close": 0.75, "volume": 17165.0}, {"date": "2025-02-10", "close": 0.795, "volume": 56.0}, {"date": "2025-02-11", "close": 0.76, "volume": 1506.0}, {"date": "2025-02-12", "close": 0.76, "volume": 51268.0}, {"date": "2025-02-13", "close": 0.745, "volume": 39368.0}, {"date": "2025-02-14", "close": 0.76, "volume": 32293.0}, {"date": "2025-02-17", "close": 0.75, "volume": 127083.0}, {"date": "2025-02-18", "close": 0.77, "volume": 1418.0}, {"date": "2025-02-19", "close": 0.78, "volume": 1282.0}, {"date": "2025-02-20", "close": 0.79, "volume": 7150.0}, {"date": "2025-02-21", "close": 0.77, "volume": 107105.0}, {"date": "2025-02-24", "close": 0.78, "volume": 25592.0}, {"date": "2025-02-25", "close": 0.785, "volume": 32912.0}, {"date": "2025-02-26", "close": 0.79, "volume": 21308.0}, {"date": "2025-02-27", "close": 0.84, "volume": 226725.0}, {"date": "2025-02-28", "close": 0.88, "volume": 175905.0}, {"date": "2025-03-03", "close": 0.86, "volume": 11785.0}, {"date": "2025-03-04", "close": 0.89, "volume": 47718.0}, {"date": "2025-03-05", "close": 0.9, "volume": 7972.0}, {"date": "2025-03-06", "close": 0.895, "volume": 96510.0}, {"date": "2025-03-07", "close": 0.865, "volume": 212762.0}, {"date": "2025-03-10", "close": 0.87, "volume": 89594.0}, {"date": "2025-03-12", "close": 0.885, "volume": 7398.0}, {"date": "2025-03-13", "close": 0.85, "volume": 172451.0}, {"date": "2025-03-14", "close": 0.865, "volume": 42630.0}, {"date": "2025-03-17", "close": 0.88, "volume": 57004.0}, {"date": "2025-03-18", "close": 0.805, "volume": 9740.0}, {"date": "2025-03-19", "close": 0.805, "volume": 5747.0}, {"date": "2025-03-20", "close": 0.845, "volume": 1512.0}, {"date": "2025-03-21", "close": 0.82, "volume": 6097.0}, {"date": "2025-03-24", "close": 0.83, "volume": 5000.0}, {"date": "2025-03-25", "close": 0.83, "volume": 18808.0}, {"date": "2025-03-26", "close": 0.825, "volume": 95691.0}, {"date": "2025-03-27", "close": 0.825, "volume": 73322.0}, {"date": "2025-03-28", "close": 0.82, "volume": 65485.0}, {"date": "2025-03-31", "close": 0.82, "volume": 57504.0}, {"date": "2025-04-01", "close": 0.795, "volume": 28527.0}, {"date": "2025-04-02", "close": 0.8, "volume": 10000.0}, {"date": "2025-04-03", "close": 0.78, "volume": 616794.0}, {"date": "2025-04-04", "close": 0.775, "volume": 10479.0}, {"date": "2025-04-07", "close": 0.75, "volume": 101859.0}, {"date": "2025-04-08", "close": 0.79, "volume": 1481.0}, {"date": "2025-04-09", "close": 0.79, "volume": 21753.0}, {"date": "2025-04-10", "close": 0.83, "volume": 409480.0}, {"date": "2025-04-11", "close": 0.825, "volume": 33394.0}, {"date": "2025-04-14", "close": 0.85, "volume": 71507.0}, {"date": "2025-04-15", "close": 0.85, "volume": 47514.0}, {"date": "2025-04-16", "close": 0.85, "volume": 5864.0}, {"date": "2025-04-17", "close": 0.82, "volume": 31578.0}, {"date": "2025-04-22", "close": 0.81, "volume": 47693.0}, {"date": "2025-04-23", "close": 0.83, "volume": 41317.0}, {"date": "2025-04-24", "close": 0.82, "volume": 75820.0}, {"date": "2025-04-28", "close": 0.805, "volume": 78721.0}, {"date": "2025-04-29", "close": 0.8, "volume": 154463.0}, {"date": "2025-04-30", "close": 0.795, "volume": 102707.0}, {"date": "2025-05-01", "close": 0.8, "volume": 63536.0}, {"date": "2025-05-02", "close": 0.82, "volume": 1000.0}, {"date": "2025-05-05", "close": 0.785, "volume": 45941.0}, {"date": "2025-05-06", "close": 0.8, "volume": 39921.0}, {"date": "2025-05-07", "close": 0.795, "volume": 81824.0}, {"date": "2025-05-08", "close": 0.795, "volume": 181495.0}, {"date": "2025-05-09", "close": 0.81, "volume": 11473.0}, {"date": "2025-05-12", "close": 0.795, "volume": 747.0}, {"date": "2025-05-13", "close": 0.78, "volume": 108040.0}, {"date": "2025-05-14", "close": 0.815, "volume": 40002.0}, {"date": "2025-05-15", "close": 0.795, "volume": 10291.0}, {"date": "2025-05-16", "close": 0.785, "volume": 33922.0}, {"date": "2025-05-19", "close": 0.795, "volume": 3109.0}, {"date": "2025-05-20", "close": 0.78, "volume": 56951.0}, {"date": "2025-05-21", "close": 0.8, "volume": 152980.0}, {"date": "2025-05-22", "close": 0.78, "volume": 52550.0}, {"date": "2025-05-23", "close": 0.77, "volume": 56776.0}, {"date": "2025-05-26", "close": 0.76, "volume": 78055.0}, {"date": "2025-05-27", "close": 0.76, "volume": 57328.0}, {"date": "2025-05-28", "close": 0.75, "volume": 267635.0}, {"date": "2025-05-29", "close": 0.745, "volume": 31695.0}, {"date": "2025-05-30", "close": 0.76, "volume": 189593.0}, {"date": "2025-06-02", "close": 0.75, "volume": 86028.0}, {"date": "2025-06-03", "close": 0.745, "volume": 43256.0}, {"date": "2025-06-04", "close": 0.74, "volume": 92201.0}, {"date": "2025-06-05", "close": 0.75, "volume": 42230.0}, {"date": "2025-06-06", "close": 0.75, "volume": 850.0}, {"date": "2025-06-10", "close": 0.74, "volume": 74782.0}, {"date": "2025-06-11", "close": 0.75, "volume": 7573.0}, {"date": "2025-06-12", "close": 0.73, "volume": 305376.0}, {"date": "2025-06-13", "close": 0.71, "volume": 268637.0}, {"date": "2025-06-16", "close": 0.69, "volume": 84139.0}, {"date": "2025-06-17", "close": 0.7, "volume": 116262.0}, {"date": "2025-06-18", "close": 0.7, "volume": 159661.0}, {"date": "2025-06-19", "close": 0.68, "volume": 102070.0}, {"date": "2025-06-20", "close": 0.68, "volume": 227.0}, {"date": "2025-06-23", "close": 0.685, "volume": 38622.0}, {"date": "2025-06-24", "close": 0.7, "volume": 80104.0}, {"date": "2025-06-25", "close": 0.69, "volume": 230353.0}, {"date": "2025-06-26", "close": 0.69, "volume": 186256.0}, {"date": "2025-06-27", "close": 0.7, "volume": 90661.0}, {"date": "2025-06-30", "close": 0.69, "volume": 273926.0}, {"date": "2025-07-01", "close": 0.685, "volume": 231244.0}, {"date": "2025-07-02", "close": 0.695, "volume": 137833.0}, {"date": "2025-07-03", "close": 0.7, "volume": 221915.0}, {"date": "2025-07-04", "close": 0.68, "volume": 312716.0}, {"date": "2025-07-07", "close": 0.68, "volume": 113008.0}, {"date": "2025-07-08", "close": 0.67, "volume": 136577.0}, {"date": "2025-07-09", "close": 0.65, "volume": 108275.0}, {"date": "2025-07-10", "close": 0.655, "volume": 49302.0}, {"date": "2025-07-11", "close": 0.67, "volume": 58638.0}, {"date": "2025-07-14", "close": 0.67, "volume": 58999.0}, {"date": "2025-07-15", "close": 0.67, "volume": 95694.0}, {"date": "2025-07-16", "close": 0.665, "volume": 91020.0}, {"date": "2025-07-17", "close": 0.68, "volume": 115650.0}, {"date": "2025-07-18", "close": 0.67, "volume": 77994.0}, {"date": "2025-07-21", "close": 0.665, "volume": 396841.0}, {"date": "2025-07-22", "close": 0.67, "volume": 703570.0}, {"date": "2025-07-23", "close": 0.665, "volume": 544598.0}, {"date": "2025-07-24", "close": 0.665, "volume": 182628.0}, {"date": "2025-07-25", "close": 0.68, "volume": 104543.0}, {"date": "2025-07-28", "close": 0.67, "volume": 174951.0}, {"date": "2025-07-29", "close": 0.67, "volume": 426139.0}, {"date": "2025-07-30", "close": 0.665, "volume": 315572.0}, {"date": "2025-07-31", "close": 0.655, "volume": 153784.0}, {"date": "2025-08-01", "close": 0.665, "volume": 353845.0}, {"date": "2025-08-04", "close": 0.655, "volume": 1093856.0}, {"date": "2025-08-05", "close": 0.65, "volume": 138710.0}, {"date": "2025-08-06", "close": 0.65, "volume": 83847.0}, {"date": "2025-08-07", "close": 0.64, "volume": 133969.0}, {"date": "2025-08-08", "close": 0.635, "volume": 111103.0}, {"date": "2025-08-11", "close": 0.675, "volume": 12898.0}, {"date": "2025-08-12", "close": 0.65, "volume": 164076.0}, {"date": "2025-08-13", "close": 0.675, "volume": 203352.0}, {"date": "2025-08-14", "close": 0.67, "volume": 42045.0}, {"date": "2025-08-15", "close": 0.66, "volume": 81836.0}, {"date": "2025-08-18", "close": 0.65, "volume": 56393.0}, {"date": "2025-08-19", "close": 0.65, "volume": 102500.0}, {"date": "2025-08-20", "close": 0.66, "volume": 15135.0}, {"date": "2025-08-21", "close": 0.68, "volume": 127343.0}, {"date": "2025-08-22", "close": 0.695, "volume": 92244.0}, {"date": "2025-08-25", "close": 0.74, "volume": 365690.0}, {"date": "2025-08-26", "close": 0.735, "volume": 505501.0}, {"date": "2025-08-27", "close": 0.73, "volume": 354857.0}, {"date": "2025-08-28", "close": 0.68, "volume": 507836.0}, {"date": "2025-08-29", "close": 0.66, "volume": 311937.0}, {"date": "2025-09-01", "close": 0.665, "volume": 169547.0}, {"date": "2025-09-02", "close": 0.655, "volume": 101140.0}, {"date": "2025-09-03", "close": 0.65, "volume": 21182.0}, {"date": "2025-09-04", "close": 0.665, "volume": 36498.0}, {"date": "2025-09-05", "close": 0.67, "volume": 71970.0}, {"date": "2025-09-08", "close": 0.655, "volume": 1724.0}, {"date": "2025-09-09", "close": 0.665, "volume": 21000.0}, {"date": "2025-09-10", "close": 0.665, "volume": 32315.0}, {"date": "2025-09-11", "close": 0.645, "volume": 270797.0}, {"date": "2025-09-12", "close": 0.66, "volume": 15002.0}, {"date": "2025-09-15", "close": 0.655, "volume": 35557.0}, {"date": "2025-09-16", "close": 0.665, "volume": 2094.0}, {"date": "2025-09-17", "close": 0.665, "volume": 71776.0}, {"date": "2025-09-18", "close": 0.63, "volume": 153584.0}, {"date": "2025-09-19", "close": 0.65, "volume": 716767.0}, {"date": "2025-09-22", "close": 0.65, "volume": 177236.0}, {"date": "2025-09-23", "close": 0.63, "volume": 129726.0}, {"date": "2025-09-24", "close": 0.655, "volume": 97045.0}, {"date": "2025-09-25", "close": 0.645, "volume": 16954.0}, {"date": "2025-09-26", "close": 0.645, "volume": 11340.0}, {"date": "2025-09-29", "close": 0.665, "volume": 107174.0}, {"date": "2025-09-30", "close": 0.66, "volume": 108608.0}, {"date": "2025-10-01", "close": 0.64, "volume": 42497.0}, {"date": "2025-10-02", "close": 0.635, "volume": 24236.0}, {"date": "2025-10-03", "close": 0.645, "volume": 1865.0}, {"date": "2025-10-06", "close": 0.64, "volume": 28878.0}, {"date": "2025-10-07", "close": 0.63, "volume": 227749.0}, {"date": "2025-10-09", "close": 0.63, "volume": 11830.0}, {"date": "2025-10-10", "close": 0.65, "volume": 18908.0}, {"date": "2025-10-13", "close": 0.65, "volume": 40633.0}, {"date": "2025-10-14", "close": 0.63, "volume": 114083.0}, {"date": "2025-10-15", "close": 0.64, "volume": 12090.0}, {"date": "2025-10-16", "close": 0.645, "volume": 61632.0}, {"date": "2025-10-17", "close": 0.64, "volume": 57392.0}, {"date": "2025-10-20", "close": 0.63, "volume": 1500.0}, {"date": "2025-10-21", "close": 0.61, "volume": 221913.0}, {"date": "2025-10-22", "close": 0.61, "volume": 146609.0}, {"date": "2025-10-23", "close": 0.61, "volume": 113747.0}, {"date": "2025-10-24", "close": 0.605, "volume": 229447.0}, {"date": "2025-10-27", "close": 0.665, "volume": 12309.0}, {"date": "2025-10-28", "close": 0.665, "volume": 66354.0}, {"date": "2025-10-29", "close": 0.65, "volume": 55120.0}, {"date": "2025-10-30", "close": 0.66, "volume": 57488.0}, {"date": "2025-10-31", "close": 0.63, "volume": 27583.0}, {"date": "2025-11-03", "close": 0.665, "volume": 72623.0}, {"date": "2025-11-04", "close": 0.61, "volume": 197647.0}, {"date": "2025-11-05", "close": 0.62, "volume": 465711.0}, {"date": "2025-11-06", "close": 0.625, "volume": 176165.0}, {"date": "2025-11-10", "close": 0.6, "volume": 20372.0}, {"date": "2025-11-11", "close": 0.59, "volume": 207380.0}, {"date": "2025-11-12", "close": 0.57, "volume": 70583.0}, {"date": "2025-11-13", "close": 0.6, "volume": 175009.0}, {"date": "2025-11-14", "close": 0.6, "volume": 42365.0}, {"date": "2025-11-17", "close": 0.565, "volume": 151609.0}, {"date": "2025-11-18", "close": 0.57, "volume": 19665.0}, {"date": "2025-11-19", "close": 0.575, "volume": 107378.0}, {"date": "2025-11-20", "close": 0.6, "volume": 374424.0}, {"date": "2025-11-21", "close": 0.585, "volume": 161457.0}, {"date": "2025-11-24", "close": 0.58, "volume": 49140.0}, {"date": "2025-11-25", "close": 0.585, "volume": 161823.0}, {"date": "2025-11-26", "close": 0.595, "volume": 176438.0}, {"date": "2025-11-27", "close": 0.58, "volume": 83689.0}, {"date": "2025-11-28", "close": 0.59, "volume": 99318.0}, {"date": "2025-12-01", "close": 0.6, "volume": 64093.0}, {"date": "2025-12-02", "close": 0.58, "volume": 121196.0}, {"date": "2025-12-03", "close": 0.6, "volume": 28104.0}, {"date": "2025-12-04", "close": 0.605, "volume": 29520.0}, {"date": "2025-12-05", "close": 0.595, "volume": 61492.0}, {"date": "2025-12-08", "close": 0.6, "volume": 1647.0}, {"date": "2025-12-09", "close": 0.585, "volume": 8790.0}, {"date": "2025-12-10", "close": 0.57, "volume": 10756.0}, {"date": "2025-12-11", "close": 0.57, "volume": 74134.0}, {"date": "2025-12-12", "close": 0.58, "volume": 2973.0}, {"date": "2025-12-15", "close": 0.565, "volume": 93449.0}, {"date": "2025-12-16", "close": 0.55, "volume": 7270000.0}, {"date": "2025-12-17", "close": 0.54, "volume": 220579.0}, {"date": "2025-12-18", "close": 0.58, "volume": 2915.0}, {"date": "2025-12-19", "close": 0.58, "volume": 114067.0}, {"date": "2025-12-22", "close": 0.55, "volume": 72200.0}, {"date": "2025-12-23", "close": 0.565, "volume": 40713.0}, {"date": "2025-12-24", "close": 0.56, "volume": 39638.0}, {"date": "2025-12-29", "close": 0.585, "volume": 25395.0}, {"date": "2025-12-30", "close": 0.58, "volume": 8681.0}, {"date": "2025-12-31", "close": 0.6, "volume": 17589.0}, {"date": "2026-01-02", "close": 0.6125, "volume": 14175.0}, {"date": "2026-01-05", "close": 0.605, "volume": 8139.0}, {"date": "2026-01-06", "close": 0.62, "volume": 8192.0}, {"date": "2026-01-07", "close": 0.6, "volume": 24531.0}, {"date": "2026-01-08", "close": 0.61, "volume": 7310.0}, {"date": "2026-01-09", "close": 0.6, "volume": 9522.0}, {"date": "2026-01-12", "close": 0.575, "volume": 76852.0}, {"date": "2026-01-13", "close": 0.59, "volume": 196855.0}, {"date": "2026-01-14", "close": 0.59, "volume": 48751.0}, {"date": "2026-01-15", "close": 0.59, "volume": 18565.0}, {"date": "2026-01-16", "close": 0.59, "volume": 28816.0}, {"date": "2026-01-19", "close": 0.58, "volume": 27268.0}, {"date": "2026-01-20", "close": 0.58, "volume": 1234803.0}, {"date": "2026-01-21", "close": 0.58, "volume": 116233.0}, {"date": "2026-01-22", "close": 0.57, "volume": 80603.0}, {"date": "2026-01-23", "close": 0.54, "volume": 117111.0}, {"date": "2026-01-27", "close": 0.54, "volume": 68074.0}, {"date": "2026-01-28", "close": 0.53, "volume": 92908.0}, {"date": "2026-01-29", "close": 0.54, "volume": 35374.0}, {"date": "2026-01-30", "close": 0.525, "volume": 94137.0}, {"date": "2026-02-02", "close": 0.505, "volume": 346581.0}, {"date": "2026-02-03", "close": 0.51, "volume": 130082.0}, {"date": "2026-02-04", "close": 0.5, "volume": 181542.0}, {"date": "2026-02-05", "close": 0.49, "volume": 139417.0}, {"date": "2026-02-06", "close": 0.49, "volume": 868239.0}, {"date": "2026-02-09", "close": 0.5, "volume": 93407.0}, {"date": "2026-02-10", "close": 0.5, "volume": 74275.0}, {"date": "2026-02-11", "close": 0.48, "volume": 68125.0}, {"date": "2026-02-12", "close": 0.48, "volume": 112430.0}, {"date": "2026-02-13", "close": 0.475, "volume": 168944.0}, {"date": "2026-02-16", "close": 0.46, "volume": 171605.0}, {"date": "2026-02-17", "close": 0.435, "volume": 55482.0}, {"date": "2026-02-18", "close": 0.425, "volume": 237751.0}, {"date": "2026-02-19", "close": 0.42, "volume": 208404.0}, {"date": "2026-02-20", "close": 0.415, "volume": 22999.0}, {"date": "2026-02-23", "close": 0.4, "volume": 251607.0}, {"date": "2026-02-24", "close": 0.4, "volume": 49299.0}, {"date": "2026-02-25", "close": 0.43, "volume": 34695.0}, {"date": "2026-02-26", "close": 0.505, "volume": 169750.0}, {"date": "2026-02-27", "close": 0.465, "volume": 168882.0}, {"date": "2026-03-02", "close": 0.46, "volume": 60632.0}, {"date": "2026-03-03", "close": 0.47, "volume": 264382.0}, {"date": "2026-03-04", "close": 0.47, "volume": 47278.0}, {"date": "2026-03-05", "close": 0.45, "volume": 301748.0}, {"date": "2026-03-06", "close": 0.47, "volume": 449464.0}, {"date": "2026-03-09", "close": 0.45, "volume": 605763.0}, {"date": "2026-03-10", "close": 0.45, "volume": 58167.0}, {"date": "2026-03-11", "close": 0.44, "volume": 72085.0}, {"date": "2026-03-12", "close": 0.4325, "volume": 86783.0}, {"date": "2026-03-13", "close": 0.405, "volume": 114058.0}, {"date": "2026-03-16", "close": 0.39, "volume": 254313.0}, {"date": "2026-03-17", "close": 0.39, "volume": 36160.0}, {"date": "2026-03-18", "close": 0.4, "volume": 221165.0}, {"date": "2026-03-19", "close": 0.39, "volume": 47886.0}, {"date": "2026-03-20", "close": 0.41, "volume": 211534.0}, {"date": "2026-03-23", "close": 0.41, "volume": 59868.0}, {"date": "2026-03-24", "close": 0.375, "volume": 333795.0}, {"date": "2026-03-25", "close": 0.4, "volume": 313492.0}, {"date": "2026-03-26", "close": 0.4, "volume": 74299.0}, {"date": "2026-03-27", "close": 0.42, "volume": 44456.0}, {"date": "2026-03-30", "close": 0.39, "volume": 140487.0}, {"date": "2026-03-31", "close": 0.405, "volume": 105327.0}, {"date": "2026-04-01", "close": 0.4, "volume": 8270.0}, {"date": "2026-04-02", "close": 0.4, "volume": 32436.0}, {"date": "2026-04-07", "close": 0.3975, "volume": 23607.0}, {"date": "2026-04-08", "close": 0.42, "volume": 2279.0}, {"date": "2026-04-09", "close": 0.395, "volume": 52183.0}, {"date": "2026-04-10", "close": 0.4, "volume": 14872.0}, {"date": "2026-04-13", "close": 0.385, "volume": 25000.0}, {"date": "2026-04-14", "close": 0.4, "volume": 10265.0}, {"date": "2026-04-15", "close": 0.38, "volume": 41038.0}, {"date": "2026-04-16", "close": 0.4, "volume": 18475.0}, {"date": "2026-04-17", "close": 0.39, "volume": 313149.0}, {"date": "2026-04-20", "close": 0.38, "volume": 49702.0}, {"date": "2026-04-21", "close": 0.3775, "volume": 508.0}, {"date": "2026-04-22", "close": 0.38, "volume": 38024.0}, {"date": "2026-04-23", "close": 0.375, "volume": 91646.0}, {"date": "2026-04-24", "close": 0.36, "volume": 19243.0}, {"date": "2026-04-27", "close": 0.36, "volume": 46588.0}, {"date": "2026-04-28", "close": 0.375, "volume": 22184.0}, {"date": "2026-04-29", "close": 0.35, "volume": 418223.0}, {"date": "2026-04-30", "close": 0.35, "volume": 88449.0}, {"date": "2026-05-01", "close": 0.36, "volume": 29230.0}, {"date": "2026-05-04", "close": 0.35, "volume": 52612.0}, {"date": "2026-05-05", "close": 0.3525, "volume": 70530.0}, {"date": "2026-05-06", "close": 0.34, "volume": 47027.0}, {"date": "2026-05-07", "close": 0.35, "volume": 43323.0}, {"date": "2026-05-08", "close": 0.36, "volume": 28978.0}, {"date": "2026-05-11", "close": 0.36, "volume": 302820.0}, {"date": "2026-05-12", "close": 0.38, "volume": 308717.0}, {"date": "2026-05-13", "close": 0.37, "volume": 24196.0}, {"date": "2026-05-14", "close": 0.355, "volume": 352967.0}, {"date": "2026-05-15", "close": 0.345, "volume": 211829.0}, {"date": "2026-05-18", "close": 0.335, "volume": 128076.0}, {"date": "2026-05-19", "close": 0.335, "volume": 272658.0}, {"date": "2026-05-20", "close": 0.315, "volume": 409015.0}, {"date": "2026-05-21", "close": 0.31, "volume": 54437.0}, {"date": "2026-05-22", "close": 0.28, "volume": 550499.0}, {"date": "2026-05-25", "close": 0.295, "volume": 232950.0}, {"date": "2026-05-26", "close": 0.275, "volume": 334223.0}, {"date": "2026-05-27", "close": 0.28, "volume": 362534.0}, {"date": "2026-05-28", "close": 0.31, "volume": 89255.0}, {"date": "2026-05-29", "close": 0.29, "volume": 45427.0}, {"date": "2026-06-01", "close": 0.265, "volume": 957188.0}, {"date": "2026-06-02", "close": 0.31, "volume": 94856.0}, {"date": "2026-06-03", "close": 0.3, "volume": 238705.0}, {"date": "2026-06-04", "close": 0.3625, "volume": 209506.0}, {"date": "2026-06-05", "close": 0.37, "volume": 249584.0}, {"date": "2026-06-09", "close": 0.32, "volume": 116853.0}, {"date": "2026-06-10", "close": 0.3, "volume": 272631.0}, {"date": "2026-06-11", "close": 0.31, "volume": 394049.0}, {"date": "2026-06-12", "close": 0.35, "volume": 204640.0}, {"date": "2026-06-15", "close": 0.31, "volume": 331063.0}, {"date": "2026-06-16", "close": 0.29, "volume": 220516.0}, {"date": "2026-06-17", "close": 0.295, "volume": 166343.0}, {"date": "2026-06-18", "close": 0.3, "volume": 79392.0}, {"date": "2026-06-19", "close": 0.3, "volume": 136976.0}, {"date": "2026-06-22", "close": 0.3, "volume": 10000.0}, {"date": "2026-06-23", "close": 0.325, "volume": 214549.0}, {"date": "2026-06-24", "close": 0.33, "volume": 983499.0}, {"date": "2026-06-25", "close": 0.33, "volume": 155729.0}, {"date": "2026-06-26", "close": 0.35, "volume": 229519.0}, {"date": "2026-06-29", "close": 0.34, "volume": 103129.0}, {"date": "2026-06-30", "close": 0.345, "volume": 1068531.0}, {"date": "2026-07-01", "close": 0.34, "volume": 149044.0}, {"date": "2026-07-02", "close": 0.345, "volume": 5882.0}, {"date": "2026-07-03", "close": 0.35, "volume": 103539.0}, {"date": "2026-07-06", "close": 0.365, "volume": 32158.0}, {"date": "2026-07-07", "close": 0.385, "volume": 251205.0}, {"date": "2026-07-08", "close": 0.385, "volume": 12330.0}, {"date": "2026-07-09", "close": 0.385, "volume": 753896.0}, {"date": "2026-07-10", "close": 0.385, "volume": 79053.0}, {"date": "2026-07-13", "close": 0.395, "volume": 18658.0}, {"date": "2026-07-14", "close": 0.4, "volume": 118877.0}, {"date": "2026-07-15", "close": 0.39, "volume": 145310.0}, {"date": "2026-07-16", "close": 0.38, "volume": 210229.0}, {"date": "2026-07-17", "close": 0.365, "volume": 146578.0}, {"date": "2026-07-20", "close": 0.37, "volume": 62760.0}, {"date": "2026-07-21", "close": 0.35, "volume": 294474.0}, {"date": "2026-07-22", "close": 0.335, "volume": 194094.0}, {"date": "2026-07-23", "close": 0.355, "volume": 231.0}, {"date": "2026-07-24", "close": 0.345, "volume": 48927.0}, {"date": "2026-07-27", "close": 0.34, "volume": 34021.0}, {"date": "2026-07-28", "close": 0.35, "volume": 251812.0}, {"date": "2026-07-29", "close": 0.35, "volume": 166799.0}, {"date": "2026-07-31", "close": 0.38, "volume": 10446.0}, {"date": "2026-08-03", "close": 0.38, "volume": 30608.0}, {"date": "2026-08-04", "close": 0.355, "volume": 4864.0}, {"date": "2026-08-05", "close": 0.365, "volume": 527243.0}, {"date": "2026-08-06", "close": 0.36, "volume": 22549.0}, {"date": "2026-08-07", "close": 0.365, "volume": 85623.0}, {"date": "2026-08-10", "close": 0.37, "volume": 8536.0}, {"date": "2026-08-11", "close": 0.35, "volume": 189588.0}, {"date": "2026-08-12", "close": 0.35, "volume": 124232.0}, {"date": "2026-08-13", "close": 0.345, "volume": 371215.0}, {"date": "2026-08-14", "close": 0.35, "volume": 258027.0}, {"date": "2026-08-17", "close": 0.355, "volume": 8653.0}, {"date": "2026-08-18", "close": 0.345, "volume": 176923.0}, {"date": "2026-08-19", "close": 0.34, "volume": 748681.0}, {"date": "2026-08-20", "close": 0.325, "volume": 1023459.0}, {"date": "2026-08-21", "close": 0.35, "volume": 91673.0}, {"date": "2026-08-24", "close": 0.34, "volume": 414353.0}, {"date": "2026-08-25", "close": 0.35, "volume": 96972.0}, {"date": "2026-08-26", "close": 0.34, "volume": 228634.0}, {"date": "2026-08-27", "close": 0.275, "volume": 1478326.0}, {"date": "2026-08-28", "close": 0.25, "volume": 934097.0}, {"date": "2026-08-31", "close": 0.265, "volume": 98891.0}, {"date": "2026-09-01", "close": 0.24, "volume": 400943.0}, {"date": "2026-09-02", "close": 0.25, "volume": 385519.0}, {"date": "2026-09-04", "close": 0.255, "volume": 109788.0}, {"date": "2026-09-07", "close": 0.265, "volume": 89568.0}], "refreshing": true}