{"ticker": "SB2", "overview": {"name": "Salter Brothers Emerging Companies Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 162829.26, "sell_n": 0, "sell_sum": 0, "net": 162829.26, "insiders": 1, "first_date": "2026-06-18", "last_date": "2026-06-18"}, "metrics": {"ticker": "SB2", "has_prices": true, "as_of": "2026-09-07", "last": 0.585, "prev_close": 0.585, "change": 0.0, "change_pct": 0.0, "session_volume": 1030.0, "vwap_5": 0.5946893139841687, "vwap_20": 0.6011383614250357, "vwap_60": 0.5638209277108207, "vwap_250": 0.6866977314027571, "high_52w": 0.79, "low_52w": 0.52, "avg_volume_20": 29151.55, "sessions": 400, "market_cap": {"value": 47925398.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03102083-1", "src": "ASX", "ticker": "SB2", "cik": "", "company": "Salter Brothers Emerging Companies Limited", "company_raw": "Salter Brothers Emerging Companies Limited", "who": "Robert Salter", "who_key": "Robert Salter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 162829.26, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $163K of SB2", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102083", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "ASXSH-03145682", "src": "ASX", "ticker": "SB2", "cik": "", "company": "Salter Brothers Emerging Companies Limited", "company_raw": "Salter Brothers Emerging Companies Limited", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "role": "Substantial holder", "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": "Buying quietly: Wilson Asset Management Group (refer entities listed in Annexure A) lifts SB2 19.81% to 20.87%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145682", "trade_date": "2025-12-23", "timestamp": "2025-12-23", "mins": 453044}], "recent_buys": [{"id": "ASX3Y-03102083-1", "src": "ASX", "ticker": "SB2", "cik": "", "company": "Salter Brothers Emerging Companies Limited", "company_raw": "Salter Brothers Emerging Companies Limited", "who": "Robert Salter", "who_key": "Robert Salter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 162829.26, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $163K of SB2", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102083", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Salter", "notice_type": "3Y", "direct_shares": 610000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Bond Street Custodians Limited < RSALTE\u2013 D62375> (Held on account for Bold Spider Pty Ltd", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102083-2A1678312", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 20.87, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145682-2A1702818", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-16", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-08", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/sb2", "needs_ocr": 0}], "directors": [{"name": "Robert Salter", "first_seen": "2026-06-19", "last_seen": "2026-06-19", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Robert Salter", "who_key": "Robert Salter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 162829.26, "sold": 0, "net": 162829.26, "trades": 1, "top_score": 56.6, "lean": "buying", "history": [{"action": "BUY", "amount": 162829.26, "date": "2026-06-18", "score": 56.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102083"}], "latest": {"action": "BUY", "amount": 162829.26, "date": "2026-06-18", "score": 56.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102083"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "2026 AGM - Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156365-2A1707479"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156362-2A1707477"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "SB2 Investment Report & NTA Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147794-2A1703785"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change in substantial holding from WAR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145682-2A1702818"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144467-2A1701839"}], "performance": {"ticker": "SB2", "has_prices": true, "summary": {"n": 1, "avg": 0.04672897196261686, "win_rate": 1.0, "best": 0.04672897196261686, "worst": 0.04672897196261686, "as_of": "2026-11-02"}, "buys": [{"who": "Robert Salter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162829.26, "date": "2026-06-18", "score": 56.6, "ref_price": 0.535, "return": 0.04672897196261686}]}, "price_series": [{"date": "2021-06-16", "close": 0.99, "volume": 72171.0}, {"date": "2021-06-17", "close": 0.99, "volume": 6099.0}, {"date": "2021-06-18", "close": 0.99, "volume": 16109.0}, {"date": "2021-06-21", "close": 0.97, "volume": 105398.0}, {"date": "2021-06-22", "close": 0.975, "volume": 22500.0}, {"date": "2021-06-23", "close": 0.97, "volume": 10000.0}, {"date": "2021-06-24", "close": 0.97, "volume": 20808.0}, {"date": "2021-06-25", "close": 0.97, "volume": 86782.0}, {"date": "2021-06-28", "close": 0.965, "volume": 2123.0}, {"date": "2021-06-29", "close": 0.965, "volume": 264617.0}, {"date": "2021-06-30", "close": 0.96, "volume": 21862.0}, {"date": "2021-07-01", "close": 0.96, "volume": 24880.0}, {"date": "2021-07-02", "close": 0.96, "volume": 15634.0}, {"date": "2021-07-05", "close": 0.97, "volume": 1103.0}, {"date": "2021-07-06", "close": 0.97, "volume": 2000.0}, {"date": "2021-07-08", "close": 0.95, "volume": 16000.0}, {"date": "2021-07-14", "close": 0.965, "volume": 6971.0}, {"date": "2021-07-19", "close": 0.96, "volume": 262.0}, {"date": "2021-07-21", "close": 0.95, "volume": 126.0}, {"date": "2021-07-22", "close": 0.95, "volume": 200.0}, {"date": "2021-07-23", "close": 0.95, "volume": 805.0}, {"date": "2021-07-26", "close": 0.95, "volume": 500.0}, {"date": "2021-07-27", "close": 0.92, "volume": 37270.0}, {"date": "2021-07-28", "close": 0.92, "volume": 99227.0}, {"date": "2021-07-30", "close": 0.92, "volume": 190799.0}, {"date": "2021-08-02", "close": 0.88, "volume": 196.0}, {"date": "2021-08-04", "close": 0.91, "volume": 6123.0}, {"date": "2021-08-05", "close": 0.92, "volume": 129644.0}, {"date": "2021-08-10", "close": 0.9, "volume": 29729.0}, {"date": "2021-08-11", "close": 0.9, "volume": 22122.0}, {"date": "2021-08-12", "close": 0.9, "volume": 25733.0}, {"date": "2021-08-13", "close": 0.9, "volume": 61000.0}, {"date": "2021-08-19", "close": 0.85, "volume": 36300.0}, {"date": "2021-08-20", "close": 0.85, "volume": 26593.0}, {"date": "2021-08-23", "close": 0.85, "volume": 21516.0}, {"date": "2021-08-24", "close": 0.85, "volume": 27000.0}, {"date": "2021-08-25", "close": 0.85, "volume": 60600.0}, {"date": "2021-08-26", "close": 0.85, "volume": 1000.0}, {"date": "2021-08-27", "close": 0.85, "volume": 8800.0}, {"date": "2021-08-30", "close": 0.85, "volume": 2543.0}, {"date": "2021-08-31", "close": 0.85, "volume": 76276.0}, {"date": "2021-09-01", "close": 0.85, "volume": 10000.0}, {"date": "2021-09-02", "close": 0.85, "volume": 54519.0}, {"date": "2021-09-03", "close": 0.85, "volume": 118000.0}, {"date": "2021-09-06", "close": 0.85, "volume": 120388.0}, {"date": "2021-09-07", "close": 0.85, "volume": 10000.0}, {"date": "2021-09-10", "close": 0.85, "volume": 8800.0}, {"date": "2021-09-13", "close": 0.84, "volume": 89000.0}, {"date": "2021-09-14", "close": 0.85, "volume": 160000.0}, {"date": "2021-09-16", "close": 0.84, "volume": 7158.0}, {"date": "2021-09-17", "close": 0.84, "volume": 1017.0}, {"date": "2021-09-20", "close": 0.85, "volume": 35682.0}, {"date": "2021-09-22", "close": 0.84, "volume": 14143.0}, {"date": "2021-09-24", "close": 0.84, "volume": 9500.0}, {"date": "2021-09-27", "close": 0.84, "volume": 9100.0}, {"date": "2021-09-30", "close": 0.8, "volume": 13496.0}, {"date": "2021-10-01", "close": 0.8, "volume": 5000.0}, {"date": "2021-10-05", "close": 0.8, "volume": 3000.0}, {"date": "2021-10-11", "close": 0.8, "volume": 26500.0}, {"date": "2021-10-12", "close": 0.8, "volume": 118980.0}, {"date": "2021-10-13", "close": 0.8, "volume": 35945.0}, {"date": "2021-10-14", "close": 0.8, "volume": 37192.0}, {"date": "2021-10-15", "close": 0.8, "volume": 80000.0}, {"date": "2021-10-18", "close": 0.8, "volume": 29540.0}, {"date": "2021-10-19", "close": 0.8, "volume": 3000.0}, {"date": "2021-10-20", "close": 0.77, "volume": 64985.0}, {"date": "2021-10-21", "close": 0.77, "volume": 20000.0}, {"date": "2021-10-25", "close": 0.8, "volume": 92623.0}, {"date": "2021-10-26", "close": 0.79, "volume": 296384.0}, {"date": "2021-11-01", "close": 0.79, "volume": 1000.0}, {"date": "2021-11-02", "close": 0.83, "volume": 251601.0}, {"date": "2021-11-03", "close": 0.83, "volume": 143077.0}, {"date": "2021-11-04", "close": 0.805, "volume": 149167.0}, {"date": "2021-11-05", "close": 0.81, "volume": 59148.0}, {"date": "2021-11-08", "close": 0.8, "volume": 72423.0}, {"date": "2021-11-09", "close": 0.8, "volume": 42510.0}, {"date": "2021-11-10", "close": 0.795, "volume": 21422.0}, {"date": "2021-11-11", "close": 0.82, "volume": 34250.0}, {"date": "2021-11-12", "close": 0.815, "volume": 261148.0}, {"date": "2021-11-15", "close": 0.805, "volume": 73617.0}, {"date": "2021-11-16", "close": 0.81, "volume": 128434.0}, {"date": "2021-11-17", "close": 0.805, "volume": 197324.0}, {"date": "2021-11-18", "close": 0.805, "volume": 34800.0}, {"date": "2021-11-19", "close": 0.805, "volume": 19200.0}, {"date": "2021-11-22", "close": 0.805, "volume": 75400.0}, {"date": "2021-11-23", "close": 0.8, "volume": 42243.0}, {"date": "2021-11-24", "close": 0.8, "volume": 55000.0}, {"date": "2021-11-25", "close": 0.805, "volume": 20000.0}, {"date": "2021-11-29", "close": 0.79, "volume": 7170.0}, {"date": "2021-11-30", "close": 0.795, "volume": 37846.0}, {"date": "2021-12-01", "close": 0.795, "volume": 8500.0}, {"date": "2021-12-03", "close": 0.8, "volume": 10000.0}, {"date": "2021-12-08", "close": 0.8, "volume": 9470.0}, {"date": "2021-12-13", "close": 0.8, "volume": 20955.0}, {"date": "2021-12-14", "close": 0.8, "volume": 94168.0}, {"date": "2021-12-15", "close": 0.8, "volume": 75122.0}, {"date": "2021-12-16", "close": 0.8, "volume": 54582.0}, {"date": "2021-12-17", "close": 0.8, "volume": 70279.0}, {"date": "2021-12-20", "close": 0.8, "volume": 49000.0}, {"date": "2021-12-21", "close": 0.8, "volume": 94726.0}, {"date": "2021-12-22", "close": 0.8, "volume": 44700.0}, {"date": "2021-12-23", "close": 0.8, "volume": 69428.0}, {"date": "2021-12-24", "close": 0.8, "volume": 30000.0}, {"date": "2021-12-29", "close": 0.8, "volume": 131780.0}, {"date": "2021-12-30", "close": 0.805, "volume": 118.0}, {"date": "2021-12-31", "close": 0.795, "volume": 34179.0}, {"date": "2022-01-04", "close": 0.8, "volume": 109441.0}, {"date": "2022-01-05", "close": 0.81, "volume": 69177.0}, {"date": "2022-01-06", "close": 0.8, "volume": 26164.0}, {"date": "2022-01-07", "close": 0.81, "volume": 19873.0}, {"date": "2022-01-10", "close": 0.8, "volume": 30000.0}, {"date": "2022-01-12", "close": 0.8, "volume": 9968.0}, {"date": "2022-01-13", "close": 0.8, "volume": 5012.0}, {"date": "2022-01-14", "close": 0.81, "volume": 2500.0}, {"date": "2022-01-17", "close": 0.8, "volume": 109827.0}, {"date": "2022-01-18", "close": 0.8, "volume": 87645.0}, {"date": "2022-01-19", "close": 0.8, "volume": 20000.0}, {"date": "2022-01-20", "close": 0.8, "volume": 192880.0}, {"date": "2022-01-21", "close": 0.795, "volume": 66273.0}, {"date": "2022-01-24", "close": 0.77, "volume": 1833.0}, {"date": "2022-01-28", "close": 0.73, "volume": 907.0}, {"date": "2022-02-01", "close": 0.785, "volume": 168974.0}, {"date": "2022-02-14", "close": 0.79, "volume": 3800.0}, {"date": "2022-02-15", "close": 0.7775, "volume": 18582.0}, {"date": "2022-02-16", "close": 0.79, "volume": 148227.0}, {"date": "2022-02-21", "close": 0.76, "volume": 42241.0}, {"date": "2022-02-22", "close": 0.755, "volume": 68526.0}, {"date": "2022-02-24", "close": 0.755, "volume": 29627.0}, {"date": "2022-02-25", "close": 0.755, "volume": 30453.0}, {"date": "2022-02-28", "close": 0.755, "volume": 2488.0}, {"date": "2022-03-02", "close": 0.73, "volume": 10000.0}, {"date": "2022-03-04", "close": 0.71, "volume": 30000.0}, {"date": "2022-03-07", "close": 0.73, "volume": 8798.0}, {"date": "2022-03-08", "close": 0.75, "volume": 266.0}, {"date": "2022-03-11", "close": 0.7, "volume": 197331.0}, {"date": "2022-03-14", "close": 0.72, "volume": 12957.0}, {"date": "2022-03-15", "close": 0.68, "volume": 106400.0}, {"date": "2022-03-17", "close": 0.72, "volume": 26283.0}, {"date": "2022-03-18", "close": 0.73, "volume": 53918.0}, {"date": "2022-03-22", "close": 0.735, "volume": 3000.0}, {"date": "2022-03-23", "close": 0.735, "volume": 10257.0}, {"date": "2022-03-24", "close": 0.74, "volume": 33000.0}, {"date": "2022-03-25", "close": 0.77, "volume": 6682.0}, {"date": "2022-03-29", "close": 0.775, "volume": 5000.0}, {"date": "2022-03-30", "close": 0.75, "volume": 30295.0}, {"date": "2022-03-31", "close": 0.765, "volume": 5358.0}, {"date": "2022-04-01", "close": 0.795, "volume": 17000.0}, {"date": "2022-04-04", "close": 0.77, "volume": 3200.0}, {"date": "2022-04-06", "close": 0.76, "volume": 75303.0}, {"date": "2022-04-13", "close": 0.76, "volume": 49000.0}, {"date": "2022-04-14", "close": 0.755, "volume": 47960.0}, {"date": "2022-04-19", "close": 0.755, "volume": 14500.0}, {"date": "2022-04-20", "close": 0.76, "volume": 35000.0}, {"date": "2022-04-21", "close": 0.76, "volume": 63500.0}, {"date": "2022-04-22", "close": 0.76, "volume": 225181.0}, {"date": "2022-04-26", "close": 0.76, "volume": 154461.0}, {"date": "2022-04-27", "close": 0.76, "volume": 189265.0}, {"date": "2022-04-28", "close": 0.76, "volume": 90292.0}, {"date": "2022-05-02", "close": 0.76, "volume": 41281.0}, {"date": "2022-05-03", "close": 0.76, "volume": 32640.0}, {"date": "2022-05-04", "close": 0.76, "volume": 25787.0}, {"date": "2022-05-05", "close": 0.76, "volume": 34062.0}, {"date": "2022-05-06", "close": 0.76, "volume": 45000.0}, {"date": "2022-05-09", "close": 0.75, "volume": 10778.0}, {"date": "2022-05-10", "close": 0.715, "volume": 15140.0}, {"date": "2022-05-19", "close": 0.72, "volume": 8000.0}, {"date": "2022-05-20", "close": 0.72, "volume": 8350.0}, {"date": "2022-05-23", "close": 0.72, "volume": 16000.0}, {"date": "2022-05-24", "close": 0.72, "volume": 3083.0}, {"date": "2022-05-26", "close": 0.72, "volume": 62560.0}, {"date": "2022-06-03", "close": 0.715, "volume": 63308.0}, {"date": "2022-06-07", "close": 0.71, "volume": 27722.0}, {"date": "2022-06-08", "close": 0.71, "volume": 5498.0}, {"date": "2022-06-09", "close": 0.71, "volume": 65899.0}, {"date": "2022-06-10", "close": 0.71, "volume": 64199.0}, {"date": "2022-06-14", "close": 0.71, "volume": 10300.0}, {"date": "2022-06-17", "close": 0.66, "volume": 7500.0}, {"date": "2022-06-20", "close": 0.66, "volume": 2000.0}, {"date": "2022-06-21", "close": 0.75, "volume": 4500.0}, {"date": "2022-06-27", "close": 0.69, "volume": 10000.0}, {"date": "2022-06-28", "close": 0.7, "volume": 25745.0}, {"date": "2022-06-30", "close": 0.7, "volume": 2457.0}, {"date": "2022-07-04", "close": 0.7, "volume": 151648.0}, {"date": "2022-07-05", "close": 0.7, "volume": 48413.0}, {"date": "2022-07-07", "close": 0.7, "volume": 3937.0}, {"date": "2022-07-08", "close": 0.7, "volume": 100169.0}, {"date": "2022-07-11", "close": 0.7, "volume": 99831.0}, {"date": "2022-07-12", "close": 0.7, "volume": 103548.0}, {"date": "2022-07-13", "close": 0.7, "volume": 71509.0}, {"date": "2022-07-14", "close": 0.67, "volume": 346408.0}, {"date": "2022-07-15", "close": 0.66, "volume": 128261.0}, {"date": "2022-07-18", "close": 0.66, "volume": 305296.0}, {"date": "2022-07-19", "close": 0.66, "volume": 149503.0}, {"date": "2022-07-20", "close": 0.67, "volume": 396748.0}, {"date": "2022-07-21", "close": 0.675, "volume": 285620.0}, {"date": "2022-07-22", "close": 0.68, "volume": 70824.0}, {"date": "2022-07-25", "close": 0.68, "volume": 1435.0}, {"date": "2022-07-26", "close": 0.715, "volume": 85500.0}, {"date": "2022-07-28", "close": 0.715, "volume": 399200.0}, {"date": "2022-07-29", "close": 0.72, "volume": 17036.0}, {"date": "2022-08-01", "close": 0.72, "volume": 11260.0}, {"date": "2022-08-03", "close": 0.71, "volume": 64548.0}, {"date": "2022-08-04", "close": 0.71, "volume": 12581.0}, {"date": "2022-08-09", "close": 0.71, "volume": 25000.0}, {"date": "2022-08-10", "close": 0.705, "volume": 443836.0}, {"date": "2022-08-11", "close": 0.725, "volume": 89173.0}, {"date": "2022-08-12", "close": 0.73, "volume": 37756.0}, {"date": "2022-08-15", "close": 0.73, "volume": 78241.0}, {"date": "2022-08-23", "close": 0.73, "volume": 677.0}, {"date": "2022-08-29", "close": 0.72, "volume": 18846.0}, {"date": "2022-08-30", "close": 0.715, "volume": 5200.0}, {"date": "2022-09-02", "close": 0.715, "volume": 5000.0}, {"date": "2022-09-07", "close": 0.72, "volume": 827.0}, {"date": "2022-09-08", "close": 0.72, "volume": 38800.0}, {"date": "2022-09-13", "close": 0.72, "volume": 23500.0}, {"date": "2022-09-14", "close": 0.69, "volume": 48252.0}, {"date": "2022-09-19", "close": 0.705, "volume": 18184.0}, {"date": "2022-09-20", "close": 0.675, "volume": 108.0}, {"date": "2022-09-23", "close": 0.65, "volume": 56463.0}, {"date": "2022-09-28", "close": 0.67, "volume": 28940.0}, {"date": "2022-10-04", "close": 0.67, "volume": 108.0}, {"date": "2022-10-05", "close": 0.685, "volume": 610.0}, {"date": "2022-10-06", "close": 0.685, "volume": 10726.0}, {"date": "2022-10-14", "close": 0.68, "volume": 30117.0}, {"date": "2022-10-17", "close": 0.68, "volume": 31085.0}, {"date": "2022-10-18", "close": 0.7, "volume": 506.0}, {"date": "2022-10-19", "close": 0.69, "volume": 1206.0}, {"date": "2022-10-20", "close": 0.69, "volume": 241.0}, {"date": "2022-10-25", "close": 0.68, "volume": 1588964.0}, {"date": "2022-10-26", "close": 0.68, "volume": 4991.0}, {"date": "2022-10-27", "close": 0.68, "volume": 51094.0}, {"date": "2022-10-28", "close": 0.685, "volume": 7412.0}, {"date": "2022-10-31", "close": 0.71, "volume": 16390.0}, {"date": "2022-11-02", "close": 0.705, "volume": 3015.0}, {"date": "2022-11-03", "close": 0.7, "volume": 62000.0}, {"date": "2022-11-07", "close": 0.69, "volume": 10000.0}, {"date": "2022-11-08", "close": 0.69, "volume": 800.0}, {"date": "2022-11-09", "close": 0.69, "volume": 18200.0}, {"date": "2022-11-10", "close": 0.7, "volume": 68659.0}, {"date": "2022-11-11", "close": 0.71, "volume": 30595.0}, {"date": "2022-11-15", "close": 0.715, "volume": 21996.0}, {"date": "2022-11-17", "close": 0.72, "volume": 53288.0}, {"date": "2022-11-18", "close": 0.715, "volume": 50778.0}, {"date": "2022-11-21", "close": 0.72, "volume": 29724.0}, {"date": "2022-11-23", "close": 0.72, "volume": 5000.0}, {"date": "2022-11-24", "close": 0.71, "volume": 41904.0}, {"date": "2022-11-25", "close": 0.715, "volume": 57074.0}, {"date": "2022-11-28", "close": 0.72, "volume": 3751.0}, {"date": "2022-11-29", "close": 0.71, "volume": 4012.0}, {"date": "2022-12-01", "close": 0.71, "volume": 17400.0}, {"date": "2022-12-02", "close": 0.7, "volume": 97274.0}, {"date": "2022-12-06", "close": 0.705, "volume": 2750.0}, {"date": "2022-12-07", "close": 0.7, "volume": 14158.0}, {"date": "2022-12-08", "close": 0.71, "volume": 19800.0}, {"date": "2022-12-13", "close": 0.71, "volume": 25000.0}, {"date": "2022-12-14", "close": 0.71, "volume": 14000.0}, {"date": "2022-12-15", "close": 0.695, "volume": 43167.0}, {"date": "2022-12-21", "close": 0.71, "volume": 18500.0}, {"date": "2022-12-22", "close": 0.72, "volume": 27500.0}, {"date": "2022-12-23", "close": 0.72, "volume": 35000.0}, {"date": "2022-12-28", "close": 0.715, "volume": 23423.0}, {"date": "2022-12-30", "close": 0.72, "volume": 39129.0}, {"date": "2023-01-03", "close": 0.715, "volume": 691.0}, {"date": "2023-01-06", "close": 0.73, "volume": 152039.0}, {"date": "2023-01-09", "close": 0.73, "volume": 18000.0}, {"date": "2023-01-11", "close": 0.74, "volume": 78500.0}, {"date": "2023-01-12", "close": 0.745, "volume": 10.0}, {"date": "2023-01-17", "close": 0.74, "volume": 26796.0}, {"date": "2023-01-19", "close": 0.765, "volume": 45375.0}, {"date": "2023-01-20", "close": 0.735, "volume": 139338.0}, {"date": "2023-01-27", "close": 0.77, "volume": 24606.0}, {"date": "2023-01-31", "close": 0.77, "volume": 1000.0}, {"date": "2023-02-08", "close": 0.77, "volume": 60.0}, {"date": "2023-02-13", "close": 0.77, "volume": 2596.0}, {"date": "2023-02-14", "close": 0.72, "volume": 71025.0}, {"date": "2023-02-15", "close": 0.705, "volume": 16709.0}, {"date": "2023-02-16", "close": 0.71, "volume": 1298.0}, {"date": "2023-02-20", "close": 0.72, "volume": 1410.0}, {"date": "2023-02-24", "close": 0.73, "volume": 3000.0}, {"date": "2023-02-28", "close": 0.73, "volume": 75505.0}, {"date": "2023-03-01", "close": 0.73, "volume": 33494.0}, {"date": "2023-03-02", "close": 0.745, "volume": 754.0}, {"date": "2023-03-06", "close": 0.725, "volume": 37420.0}, {"date": "2023-03-07", "close": 0.72, "volume": 13366.0}, {"date": "2023-03-08", "close": 0.72, "volume": 60533.0}, {"date": "2023-03-10", "close": 0.72, "volume": 41042.0}, {"date": "2023-03-13", "close": 0.71, "volume": 119630.0}, {"date": "2023-03-14", "close": 0.705, "volume": 53354.0}, {"date": "2023-03-15", "close": 0.71, "volume": 3.0}, {"date": "2023-03-16", "close": 0.72, "volume": 110535.0}, {"date": "2023-03-20", "close": 0.7, "volume": 40000.0}, {"date": "2023-03-22", "close": 0.71, "volume": 100000.0}, {"date": "2023-03-27", "close": 0.695, "volume": 40900.0}, {"date": "2023-03-28", "close": 0.705, "volume": 120213.0}, {"date": "2023-03-30", "close": 0.695, "volume": 45000.0}, {"date": "2023-03-31", "close": 0.715, "volume": 41200.0}, {"date": "2023-04-04", "close": 0.695, "volume": 8353.0}, {"date": "2023-04-05", "close": 0.69, "volume": 35000.0}, {"date": "2023-04-11", "close": 0.7, "volume": 156666.0}, {"date": "2023-04-13", "close": 0.705, "volume": 56606.0}, {"date": "2023-04-14", "close": 0.705, "volume": 9533.0}, {"date": "2023-04-18", "close": 0.7, "volume": 150000.0}, {"date": "2023-04-19", "close": 0.695, "volume": 2133.0}, {"date": "2023-04-21", "close": 0.685, "volume": 100777.0}, {"date": "2023-04-27", "close": 0.685, "volume": 2000.0}, {"date": "2023-04-28", "close": 0.675, "volume": 2400.0}, {"date": "2023-05-02", "close": 0.68, "volume": 201000.0}, {"date": "2023-05-08", "close": 0.68, "volume": 3511.0}, {"date": "2023-05-09", "close": 0.68, "volume": 126085.0}, {"date": "2023-05-10", "close": 0.685, "volume": 103086.0}, {"date": "2023-05-11", "close": 0.68, "volume": 1.0}, {"date": "2023-05-12", "close": 0.67, "volume": 6610.0}, {"date": "2023-05-15", "close": 0.67, "volume": 2234.0}, {"date": "2023-05-16", "close": 0.63, "volume": 2000.0}, {"date": "2023-05-22", "close": 0.64, "volume": 14609.0}, {"date": "2023-05-23", "close": 0.645, "volume": 8028.0}, {"date": "2023-05-24", "close": 0.635, "volume": 8141.0}, {"date": "2023-05-25", "close": 0.63, "volume": 80000.0}, {"date": "2023-05-30", "close": 0.66, "volume": 25273.0}, {"date": "2023-06-02", "close": 0.665, "volume": 6064.0}, {"date": "2023-06-08", "close": 0.66, "volume": 32838.0}, {"date": "2023-06-09", "close": 0.65, "volume": 95219.0}, {"date": "2023-06-15", "close": 0.655, "volume": 1526.0}, {"date": "2023-06-20", "close": 0.645, "volume": 2320.0}, {"date": "2023-06-21", "close": 0.645, "volume": 483.0}, {"date": "2023-06-22", "close": 0.645, "volume": 7197.0}, {"date": "2023-06-23", "close": 0.635, "volume": 29054.0}, {"date": "2023-06-26", "close": 0.635, "volume": 108072.0}, {"date": "2023-06-30", "close": 0.64, "volume": 17158.0}, {"date": "2023-07-03", "close": 0.635, "volume": 13817.0}, {"date": "2023-07-04", "close": 0.635, "volume": 605.0}, {"date": "2023-07-05", "close": 0.645, "volume": 716.0}, {"date": "2023-07-06", "close": 0.635, "volume": 8987.0}, {"date": "2023-07-12", "close": 0.65, "volume": 31.0}, {"date": "2023-07-13", "close": 0.65, "volume": 970.0}, {"date": "2023-07-17", "close": 0.64, "volume": 4.0}, {"date": "2023-07-18", "close": 0.635, "volume": 9150.0}, {"date": "2023-07-27", "close": 0.65, "volume": 6025.0}, {"date": "2023-07-31", "close": 0.655, "volume": 8300.0}, {"date": "2023-08-01", "close": 0.655, "volume": 3539.0}, {"date": "2023-08-02", "close": 0.66, "volume": 1477.0}, {"date": "2023-08-03", "close": 0.58, "volume": 185167.0}, {"date": "2023-08-04", "close": 0.65, "volume": 10000.0}, {"date": "2023-08-08", "close": 0.6, "volume": 3119711.0}, {"date": "2023-08-14", "close": 0.6, "volume": 28863.0}, {"date": "2023-08-15", "close": 0.6, "volume": 1036.0}, {"date": "2023-08-24", "close": 0.615, "volume": 1697.0}, {"date": "2023-09-25", "close": 0.615, "volume": 838.0}, {"date": "2023-09-26", "close": 0.605, "volume": 32.0}, {"date": "2023-09-27", "close": 0.605, "volume": 4.0}, {"date": "2023-09-29", "close": 0.605, "volume": 892.0}, {"date": "2023-10-03", "close": 0.58, "volume": 15579.0}, {"date": "2023-10-05", "close": 0.58, "volume": 6133.0}, {"date": "2023-10-12", "close": 0.59, "volume": 21472.0}, {"date": "2023-10-16", "close": 0.52, "volume": 392764.0}, {"date": "2023-10-24", "close": 0.525, "volume": 30000.0}, {"date": "2023-10-25", "close": 0.525, "volume": 1100.0}, {"date": "2023-10-30", "close": 0.52, "volume": 161792.0}, {"date": "2023-11-10", "close": 0.525, "volume": 9523.0}, {"date": "2023-11-15", "close": 0.52, "volume": 1280477.0}, {"date": "2023-11-16", "close": 0.525, "volume": 306865.0}, {"date": "2023-11-17", "close": 0.52, "volume": 911693.0}, {"date": "2023-11-20", "close": 0.52, "volume": 528605.0}, {"date": "2023-11-23", "close": 0.52, "volume": 2253904.0}, {"date": "2023-11-27", "close": 0.52, "volume": 344406.0}, {"date": "2023-12-04", "close": 0.525, "volume": 952.0}, {"date": "2023-12-08", "close": 0.525, "volume": 199250.0}, {"date": "2023-12-11", "close": 0.535, "volume": 80000.0}, {"date": "2023-12-12", "close": 0.55, "volume": 178100.0}, {"date": "2023-12-13", "close": 0.55, "volume": 20000.0}, {"date": "2023-12-14", "close": 0.53, "volume": 478440.0}, {"date": "2023-12-15", "close": 0.53, "volume": 63500.0}, {"date": "2023-12-19", "close": 0.53, "volume": 80067.0}, {"date": "2023-12-20", "close": 0.53, "volume": 190727.0}, {"date": "2023-12-21", "close": 0.53, "volume": 60930.0}, {"date": "2023-12-22", "close": 0.515, "volume": 177745.0}, {"date": "2023-12-27", "close": 0.53, "volume": 90957.0}, {"date": "2023-12-28", "close": 0.53, "volume": 68293.0}, {"date": "2023-12-29", "close": 0.53, "volume": 60407.0}, {"date": "2024-01-02", "close": 0.54, "volume": 21662.0}, {"date": "2024-01-04", "close": 0.54, "volume": 50000.0}, {"date": "2024-01-08", "close": 0.54, "volume": 136900.0}, {"date": "2024-01-09", "close": 0.545, "volume": 67148.0}, {"date": "2024-01-10", "close": 0.555, "volume": 38886.0}, {"date": "2024-01-12", "close": 0.57, "volume": 75000.0}, {"date": "2024-01-15", "close": 0.585, "volume": 44798.0}, {"date": "2024-01-16", "close": 0.58, "volume": 88979.0}, {"date": "2024-01-17", "close": 0.585, "volume": 39025.0}, {"date": "2024-01-29", "close": 0.585, "volume": 150317.0}, {"date": "2024-01-30", "close": 0.585, "volume": 5507.0}, {"date": "2024-01-31", "close": 0.59, "volume": 35000.0}, {"date": "2024-02-02", "close": 0.585, "volume": 5000.0}, {"date": "2024-02-05", "close": 0.585, "volume": 26040.0}, {"date": "2024-02-06", "close": 0.575, "volume": 45021.0}, {"date": "2024-02-07", "close": 0.57, "volume": 64312.0}, {"date": "2024-02-08", "close": 0.575, "volume": 132877.0}, {"date": "2024-02-12", "close": 0.58, "volume": 92123.0}, {"date": "2024-02-13", "close": 0.63, "volume": 251038.0}, {"date": "2024-02-14", "close": 0.61, "volume": 20000.0}, {"date": "2024-02-15", "close": 0.61, "volume": 71725.0}, {"date": "2024-02-16", "close": 0.63, "volume": 30000.0}, {"date": "2024-02-19", "close": 0.635, "volume": 2064.0}, {"date": "2024-02-20", "close": 0.6275, "volume": 56645.0}, {"date": "2024-02-22", "close": 0.635, "volume": 500.0}, {"date": "2024-02-23", "close": 0.635, "volume": 15700.0}, {"date": "2024-02-26", "close": 0.645, "volume": 19991.0}, {"date": "2024-02-29", "close": 0.64, "volume": 1492.0}, {"date": "2024-03-01", "close": 0.66, "volume": 79363.0}, {"date": "2024-03-04", "close": 0.66, "volume": 5000.0}, {"date": "2024-03-05", "close": 0.68, "volume": 14676.0}, {"date": "2024-03-06", "close": 0.675, "volume": 8.0}, {"date": "2024-03-07", "close": 0.66, "volume": 55030.0}, {"date": "2024-03-08", "close": 0.66, "volume": 15100.0}, {"date": "2024-03-11", "close": 0.685, "volume": 32586.0}, {"date": "2024-03-12", "close": 0.69, "volume": 1498.0}, {"date": "2024-03-13", "close": 0.67, "volume": 68560.0}, {"date": "2024-03-14", "close": 0.685, "volume": 1636.0}, {"date": "2024-03-15", "close": 0.675, "volume": 51004.0}, {"date": "2024-03-18", "close": 0.675, "volume": 80593.0}, {"date": "2024-03-19", "close": 0.67, "volume": 91193.0}, {"date": "2024-03-21", "close": 0.67, "volume": 46892.0}, {"date": "2024-03-22", "close": 0.67, "volume": 20000.0}, {"date": "2024-03-25", "close": 0.67, "volume": 15000.0}, {"date": "2024-03-26", "close": 0.675, "volume": 47768.0}, {"date": "2024-03-27", "close": 0.68, "volume": 735.0}, {"date": "2024-03-28", "close": 0.68, "volume": 82354.0}, {"date": "2024-04-02", "close": 0.68, "volume": 14.0}, {"date": "2024-04-03", "close": 0.655, "volume": 94997.0}, {"date": "2024-04-04", "close": 0.66, "volume": 6882.0}, {"date": "2024-04-05", "close": 0.66, "volume": 15000.0}, {"date": "2024-04-08", "close": 0.665, "volume": 12568.0}, {"date": "2024-04-09", "close": 0.66, "volume": 55338.0}, {"date": "2024-04-10", "close": 0.655, "volume": 4000.0}, {"date": "2024-04-11", "close": 0.645, "volume": 12837.0}, {"date": "2024-04-12", "close": 0.65, "volume": 56615.0}, {"date": "2024-04-15", "close": 0.64, "volume": 15600.0}, {"date": "2024-04-17", "close": 0.64, "volume": 52460.0}, {"date": "2024-04-19", "close": 0.62, "volume": 90000.0}, {"date": "2024-04-22", "close": 0.635, "volume": 999.0}, {"date": "2024-04-29", "close": 0.62, "volume": 15022.0}, {"date": "2024-05-01", "close": 0.615, "volume": 16000.0}, {"date": "2024-05-03", "close": 0.615, "volume": 26722.0}, {"date": "2024-05-06", "close": 0.615, "volume": 20000.0}, {"date": "2024-05-08", "close": 0.62, "volume": 7900.0}, {"date": "2024-05-10", "close": 0.62, "volume": 310.0}, {"date": "2024-05-13", "close": 0.62, "volume": 34000.0}, {"date": "2024-05-14", "close": 0.615, "volume": 28212.0}, {"date": "2024-05-15", "close": 0.615, "volume": 20148.0}, {"date": "2024-05-16", "close": 0.615, "volume": 12346.0}, {"date": "2024-05-21", "close": 0.61, "volume": 31210.0}, {"date": "2024-05-22", "close": 0.615, "volume": 8278.0}, {"date": "2024-05-23", "close": 0.61, "volume": 6.0}, {"date": "2024-05-27", "close": 0.615, "volume": 5.0}, {"date": "2024-05-29", "close": 0.61, "volume": 31194.0}, {"date": "2024-05-30", "close": 0.6, "volume": 16657.0}, {"date": "2024-05-31", "close": 0.6, "volume": 39580.0}, {"date": "2024-06-04", "close": 0.59, "volume": 131892.0}, {"date": "2024-06-05", "close": 0.58, "volume": 138028.0}, {"date": "2024-06-06", "close": 0.6, "volume": 500000.0}, {"date": "2024-06-07", "close": 0.6, "volume": 82.0}, {"date": "2024-06-11", "close": 0.6, "volume": 100.0}, {"date": "2024-06-12", "close": 0.6, "volume": 13333.0}, {"date": "2024-06-13", "close": 0.6, "volume": 108482.0}, {"date": "2024-06-14", "close": 0.59, "volume": 51.0}, {"date": "2024-06-17", "close": 0.595, "volume": 29185.0}, {"date": "2024-06-18", "close": 0.59, "volume": 116284.0}, {"date": "2024-06-19", "close": 0.59, "volume": 60000.0}, {"date": "2024-06-20", "close": 0.59, "volume": 11885.0}, {"date": "2024-06-21", "close": 0.59, "volume": 3020.0}, {"date": "2024-06-24", "close": 0.59, "volume": 40000.0}, {"date": "2024-06-25", "close": 0.6, "volume": 112455.0}, {"date": "2024-06-26", "close": 0.59, "volume": 8500.0}, {"date": "2024-06-27", "close": 0.59, "volume": 17854.0}, {"date": "2024-06-28", "close": 0.6, "volume": 2199.0}, {"date": "2024-07-04", "close": 0.59, "volume": 20000.0}, {"date": "2024-07-05", "close": 0.59, "volume": 34449.0}, {"date": "2024-07-09", "close": 0.59, "volume": 44277.0}, {"date": "2024-07-10", "close": 0.585, "volume": 105803.0}, {"date": "2024-07-11", "close": 0.585, "volume": 20000.0}, {"date": "2024-07-12", "close": 0.59, "volume": 223769.0}, {"date": "2024-07-15", "close": 0.595, "volume": 361203.0}, {"date": "2024-07-16", "close": 0.6, "volume": 302943.0}, {"date": "2024-07-17", "close": 0.615, "volume": 101037.0}, {"date": "2024-07-18", "close": 0.6, "volume": 396786.0}, {"date": "2024-07-19", "close": 0.605, "volume": 257795.0}, {"date": "2024-07-22", "close": 0.61, "volume": 371850.0}, {"date": "2024-07-23", "close": 0.615, "volume": 123918.0}, {"date": "2024-07-24", "close": 0.615, "volume": 238551.0}, {"date": "2024-07-25", "close": 0.615, "volume": 100487.0}, {"date": "2024-07-26", "close": 0.62, "volume": 23058.0}, {"date": "2024-07-29", "close": 0.62, "volume": 98761.0}, {"date": "2024-07-30", "close": 0.615, "volume": 313073.0}, {"date": "2024-07-31", "close": 0.615, "volume": 144.0}, {"date": "2024-08-01", "close": 0.62, "volume": 43500.0}, {"date": "2024-08-05", "close": 0.59, "volume": 344797.0}, {"date": "2024-08-06", "close": 0.59, "volume": 19914.0}, {"date": "2024-08-08", "close": 0.59, "volume": 35000.0}, {"date": "2024-08-09", "close": 0.61, "volume": 135650.0}, {"date": "2024-08-12", "close": 0.61, "volume": 92199.0}, {"date": "2024-08-13", "close": 0.625, "volume": 154507.0}, {"date": "2024-08-14", "close": 0.665, "volume": 96681.0}, {"date": "2024-08-15", "close": 0.655, "volume": 19000.0}, {"date": "2024-08-16", "close": 0.655, "volume": 103500.0}, {"date": "2024-08-19", "close": 0.645, "volume": 129160.0}, {"date": "2024-08-20", "close": 0.65, "volume": 137131.0}, {"date": "2024-08-22", "close": 0.62, "volume": 90862.0}, {"date": "2024-08-23", "close": 0.64, "volume": 82067.0}, {"date": "2024-08-26", "close": 0.63, "volume": 330800.0}, {"date": "2024-08-27", "close": 0.635, "volume": 299962.0}, {"date": "2024-08-28", "close": 0.635, "volume": 307969.0}, {"date": "2024-08-29", "close": 0.64, "volume": 150829.0}, {"date": "2024-08-30", "close": 0.65, "volume": 186155.0}, {"date": "2024-09-02", "close": 0.655, "volume": 196389.0}, {"date": "2024-09-03", "close": 0.655, "volume": 237884.0}, {"date": "2024-09-05", "close": 0.655, "volume": 278040.0}, {"date": "2024-09-06", "close": 0.645, "volume": 213461.0}, {"date": "2024-09-09", "close": 0.635, "volume": 180939.0}, {"date": "2024-09-10", "close": 0.64, "volume": 45000.0}, {"date": "2024-09-11", "close": 0.65, "volume": 238428.0}, {"date": "2024-09-12", "close": 0.65, "volume": 161514.0}, {"date": "2024-09-13", "close": 0.65, "volume": 435966.0}, {"date": "2024-09-16", "close": 0.66, "volume": 223743.0}, {"date": "2024-09-17", "close": 0.675, "volume": 306196.0}, {"date": "2024-09-19", "close": 0.695, "volume": 268488.0}, {"date": "2024-09-20", "close": 0.69, "volume": 115962.0}, {"date": "2024-09-23", "close": 0.6975, "volume": 108135.0}, {"date": "2024-09-24", "close": 0.7, "volume": 154099.0}, {"date": "2024-09-25", "close": 0.69, "volume": 12643.0}, {"date": "2024-09-26", "close": 0.7, "volume": 60295.0}, {"date": "2024-09-27", "close": 0.7, "volume": 193522.0}, {"date": "2024-09-30", "close": 0.73, "volume": 75204.0}, {"date": "2024-10-01", "close": 0.73, "volume": 197931.0}, {"date": "2024-10-02", "close": 0.73, "volume": 100698.0}, {"date": "2024-10-03", "close": 0.72, "volume": 177792.0}, {"date": "2024-10-04", "close": 0.725, "volume": 151978.0}, {"date": "2024-10-07", "close": 0.725, "volume": 34718.0}, {"date": "2024-10-08", "close": 0.71, "volume": 151404.0}, {"date": "2024-10-09", "close": 0.7125, "volume": 2715.0}, {"date": "2024-10-10", "close": 0.725, "volume": 205854.0}, {"date": "2024-10-11", "close": 0.73, "volume": 88970.0}, {"date": "2024-10-14", "close": 0.73, "volume": 5665.0}, {"date": "2024-10-15", "close": 0.72, "volume": 27000.0}, {"date": "2024-10-16", "close": 0.71, "volume": 19100.0}, {"date": "2024-10-17", "close": 0.7, "volume": 247000.0}, {"date": "2024-10-18", "close": 0.69, "volume": 30000.0}, {"date": "2024-10-21", "close": 0.71, "volume": 73.0}, {"date": "2024-10-22", "close": 0.69, "volume": 60314.0}, {"date": "2024-10-23", "close": 0.695, "volume": 78001.0}, {"date": "2024-10-24", "close": 0.69, "volume": 21746.0}, {"date": "2024-10-25", "close": 0.7, "volume": 28260.0}, {"date": "2024-10-28", "close": 0.695, "volume": 25000.0}, {"date": "2024-10-29", "close": 0.7, "volume": 104453.0}, {"date": "2024-10-30", "close": 0.705, "volume": 90858.0}, {"date": "2024-11-04", "close": 0.71, "volume": 68200.0}, {"date": "2024-11-05", "close": 0.7, "volume": 61416.0}, {"date": "2024-11-06", "close": 0.69, "volume": 258788.0}, {"date": "2024-11-07", "close": 0.7, "volume": 110545.0}, {"date": "2024-11-08", "close": 0.71, "volume": 27195.0}, {"date": "2024-11-11", "close": 0.695, "volume": 163368.0}, {"date": "2024-11-12", "close": 0.72, "volume": 23365.0}, {"date": "2024-11-13", "close": 0.71, "volume": 53231.0}, {"date": "2024-11-14", "close": 0.715, "volume": 62750.0}, {"date": "2024-11-15", "close": 0.715, "volume": 2393.0}, {"date": "2024-11-18", "close": 0.71, "volume": 252055.0}, {"date": "2024-11-19", "close": 0.72, "volume": 209327.0}, {"date": "2024-11-20", "close": 0.73, "volume": 125573.0}, {"date": "2024-11-21", "close": 0.73, "volume": 103431.0}, {"date": "2024-11-22", "close": 0.73, "volume": 201877.0}, {"date": "2024-11-25", "close": 0.715, "volume": 191646.0}, {"date": "2024-11-26", "close": 0.725, "volume": 147177.0}, {"date": "2024-11-27", "close": 0.74, "volume": 86382.0}, {"date": "2024-11-28", "close": 0.74, "volume": 115410.0}, {"date": "2024-11-29", "close": 0.745, "volume": 406406.0}, {"date": "2024-12-02", "close": 0.745, "volume": 163698.0}, {"date": "2024-12-03", "close": 0.75, "volume": 263316.0}, {"date": "2024-12-04", "close": 0.76, "volume": 668995.0}, {"date": "2024-12-05", "close": 0.78, "volume": 325716.0}, {"date": "2024-12-06", "close": 0.795, "volume": 248154.0}, {"date": "2024-12-09", "close": 0.805, "volume": 280996.0}, {"date": "2024-12-10", "close": 0.805, "volume": 93144.0}, {"date": "2024-12-11", "close": 0.8, "volume": 326823.0}, {"date": "2024-12-12", "close": 0.805, "volume": 215687.0}, {"date": "2024-12-13", "close": 0.79, "volume": 242297.0}, {"date": "2024-12-16", "close": 0.8, "volume": 157417.0}, {"date": "2024-12-17", "close": 0.795, "volume": 150661.0}, {"date": "2024-12-18", "close": 0.8, "volume": 279148.0}, {"date": "2024-12-19", "close": 0.795, "volume": 277209.0}, {"date": "2024-12-20", "close": 0.785, "volume": 266483.0}, {"date": "2024-12-23", "close": 0.79, "volume": 94780.0}, {"date": "2024-12-24", "close": 0.79, "volume": 273913.0}, {"date": "2024-12-27", "close": 0.79, "volume": 7551.0}, {"date": "2024-12-30", "close": 0.795, "volume": 165502.0}, {"date": "2024-12-31", "close": 0.795, "volume": 7987.0}, {"date": "2025-01-02", "close": 0.795, "volume": 6139.0}, {"date": "2025-01-03", "close": 0.795, "volume": 5011.0}, {"date": "2025-01-06", "close": 0.805, "volume": 433297.0}, {"date": "2025-01-07", "close": 0.805, "volume": 782376.0}, {"date": "2025-01-08", "close": 0.81, "volume": 291662.0}, {"date": "2025-01-09", "close": 0.815, "volume": 275328.0}, {"date": "2025-01-10", "close": 0.82, "volume": 163018.0}, {"date": "2025-01-13", "close": 0.81, "volume": 189378.0}, {"date": "2025-01-14", "close": 0.815, "volume": 124903.0}, {"date": "2025-01-15", "close": 0.82, "volume": 66085.0}, {"date": "2025-01-16", "close": 0.82, "volume": 38782.0}, {"date": "2025-01-17", "close": 0.835, "volume": 417054.0}, {"date": "2025-01-20", "close": 0.855, "volume": 123611.0}, {"date": "2025-01-21", "close": 0.845, "volume": 50024.0}, {"date": "2025-01-22", "close": 0.845, "volume": 18284.0}, {"date": "2025-01-24", "close": 0.84, "volume": 91886.0}, {"date": "2025-01-28", "close": 0.82, "volume": 118754.0}, {"date": "2025-01-29", "close": 0.85, "volume": 134580.0}, {"date": "2025-01-30", "close": 0.83, "volume": 180720.0}, {"date": "2025-01-31", "close": 0.845, "volume": 71658.0}, {"date": "2025-02-03", "close": 0.85, "volume": 25.0}, {"date": "2025-02-04", "close": 0.84, "volume": 70142.0}, {"date": "2025-02-05", "close": 0.845, "volume": 25024.0}, {"date": "2025-02-06", "close": 0.835, "volume": 237877.0}, {"date": "2025-02-07", "close": 0.845, "volume": 10940.0}, {"date": "2025-02-11", "close": 0.85, "volume": 176269.0}, {"date": "2025-02-12", "close": 0.84, "volume": 13640.0}, {"date": "2025-02-13", "close": 0.845, "volume": 128461.0}, {"date": "2025-02-14", "close": 0.82, "volume": 26024.0}, {"date": "2025-02-17", "close": 0.84, "volume": 70000.0}, {"date": "2025-02-18", "close": 0.84, "volume": 159242.0}, {"date": "2025-02-19", "close": 0.845, "volume": 138000.0}, {"date": "2025-02-20", "close": 0.84, "volume": 213564.0}, {"date": "2025-02-21", "close": 0.85, "volume": 154006.0}, {"date": "2025-02-24", "close": 0.85, "volume": 65000.0}, {"date": "2025-02-25", "close": 0.84, "volume": 325004.0}, {"date": "2025-02-27", "close": 0.845, "volume": 23000.0}, {"date": "2025-02-28", "close": 0.835, "volume": 56586.0}, {"date": "2025-03-03", "close": 0.845, "volume": 41420.0}, {"date": "2025-03-04", "close": 0.83, "volume": 42284.0}, {"date": "2025-03-05", "close": 0.81, "volume": 43584.0}, {"date": "2025-03-10", "close": 0.8, "volume": 10889.0}, {"date": "2025-03-11", "close": 0.785, "volume": 8904.0}, {"date": "2025-03-12", "close": 0.755, "volume": 238531.0}, {"date": "2025-03-13", "close": 0.755, "volume": 83507.0}, {"date": "2025-03-14", "close": 0.75, "volume": 92584.0}, {"date": "2025-03-17", "close": 0.76, "volume": 205050.0}, {"date": "2025-03-18", "close": 0.755, "volume": 128736.0}, {"date": "2025-03-19", "close": 0.75, "volume": 84315.0}, {"date": "2025-03-20", "close": 0.76, "volume": 210092.0}, {"date": "2025-03-21", "close": 0.76, "volume": 58995.0}, {"date": "2025-03-24", "close": 0.755, "volume": 4325.0}, {"date": "2025-03-25", "close": 0.755, "volume": 144930.0}, {"date": "2025-03-26", "close": 0.76, "volume": 330921.0}, {"date": "2025-03-27", "close": 0.745, "volume": 137438.0}, {"date": "2025-03-28", "close": 0.735, "volume": 429029.0}, {"date": "2025-04-01", "close": 0.72, "volume": 55495.0}, {"date": "2025-04-02", "close": 0.73, "volume": 8275.0}, {"date": "2025-04-03", "close": 0.705, "volume": 191048.0}, {"date": "2025-04-04", "close": 0.68, "volume": 132855.0}, {"date": "2025-04-07", "close": 0.64, "volume": 59586.0}, {"date": "2025-04-08", "close": 0.68, "volume": 77119.0}, {"date": "2025-04-09", "close": 0.66, "volume": 74809.0}, {"date": "2025-04-10", "close": 0.695, "volume": 144389.0}, {"date": "2025-04-11", "close": 0.705, "volume": 2150.0}, {"date": "2025-04-14", "close": 0.7, "volume": 30062.0}, {"date": "2025-04-15", "close": 0.7, "volume": 169591.0}, {"date": "2025-04-17", "close": 0.72, "volume": 161802.0}, {"date": "2025-04-22", "close": 0.725, "volume": 82.0}, {"date": "2025-04-23", "close": 0.725, "volume": 134758.0}, {"date": "2025-04-24", "close": 0.725, "volume": 19418.0}, {"date": "2025-04-29", "close": 0.72, "volume": 204820.0}, {"date": "2025-04-30", "close": 0.72, "volume": 45694.0}, {"date": "2025-05-01", "close": 0.72, "volume": 35868.0}, {"date": "2025-05-02", "close": 0.72, "volume": 147302.0}, {"date": "2025-05-05", "close": 0.725, "volume": 5441.0}, {"date": "2025-05-06", "close": 0.725, "volume": 39608.0}, {"date": "2025-05-07", "close": 0.75, "volume": 82841.0}, {"date": "2025-05-08", "close": 0.73, "volume": 117765.0}, {"date": "2025-05-09", "close": 0.73, "volume": 100000.0}, {"date": "2025-05-12", "close": 0.735, "volume": 120259.0}, {"date": "2025-05-13", "close": 0.74, "volume": 294999.0}, {"date": "2025-05-14", "close": 0.735, "volume": 150209.0}, {"date": "2025-05-15", "close": 0.74, "volume": 56396.0}, {"date": "2025-05-16", "close": 0.74, "volume": 85930.0}, {"date": "2025-05-19", "close": 0.74, "volume": 31509.0}, {"date": "2025-05-20", "close": 0.74, "volume": 81500.0}, {"date": "2025-05-22", "close": 0.735, "volume": 108794.0}, {"date": "2025-05-23", "close": 0.725, "volume": 2000.0}, {"date": "2025-05-27", "close": 0.73, "volume": 27000.0}, {"date": "2025-05-29", "close": 0.73, "volume": 42.0}, {"date": "2025-05-30", "close": 0.725, "volume": 49120.0}, {"date": "2025-06-02", "close": 0.73, "volume": 15000.0}, {"date": "2025-06-03", "close": 0.73, "volume": 20013.0}, {"date": "2025-06-04", "close": 0.73, "volume": 133000.0}, {"date": "2025-06-05", "close": 0.725, "volume": 2334.0}, {"date": "2025-06-06", "close": 0.73, "volume": 15399.0}, {"date": "2025-06-10", "close": 0.725, "volume": 168595.0}, {"date": "2025-06-11", "close": 0.725, "volume": 71537.0}, {"date": "2025-06-12", "close": 0.725, "volume": 9564.0}, {"date": "2025-06-13", "close": 0.725, "volume": 137924.0}, {"date": "2025-06-16", "close": 0.72, "volume": 35000.0}, {"date": "2025-06-19", "close": 0.715, "volume": 101251.0}, {"date": "2025-06-20", "close": 0.7, "volume": 34411.0}, {"date": "2025-06-23", "close": 0.71, "volume": 103376.0}, {"date": "2025-06-24", "close": 0.71, "volume": 106067.0}, {"date": "2025-06-25", "close": 0.72, "volume": 14000.0}, {"date": "2025-06-26", "close": 0.72, "volume": 15189.0}, {"date": "2025-06-27", "close": 0.71, "volume": 40000.0}, {"date": "2025-06-30", "close": 0.71, "volume": 47360.0}, {"date": "2025-07-01", "close": 0.71, "volume": 168076.0}, {"date": "2025-07-02", "close": 0.71, "volume": 900.0}, {"date": "2025-07-03", "close": 0.71, "volume": 12198.0}, {"date": "2025-07-04", "close": 0.715, "volume": 117500.0}, {"date": "2025-07-07", "close": 0.71, "volume": 46505.0}, {"date": "2025-07-09", "close": 0.705, "volume": 30000.0}, {"date": "2025-07-10", "close": 0.71, "volume": 2000.0}, {"date": "2025-07-11", "close": 0.7, "volume": 112288.0}, {"date": "2025-07-14", "close": 0.7, "volume": 21700.0}, {"date": "2025-07-15", "close": 0.685, "volume": 6325.0}, {"date": "2025-07-17", "close": 0.69, "volume": 129831.0}, {"date": "2025-07-18", "close": 0.71, "volume": 142817.0}, {"date": "2025-07-21", "close": 0.7, "volume": 34484.0}, {"date": "2025-07-22", "close": 0.715, "volume": 46332.0}, {"date": "2025-07-23", "close": 0.715, "volume": 116350.0}, {"date": "2025-07-24", "close": 0.71, "volume": 50767.0}, {"date": "2025-07-25", "close": 0.715, "volume": 93844.0}, {"date": "2025-07-28", "close": 0.71, "volume": 4675.0}, {"date": "2025-07-29", "close": 0.71, "volume": 111987.0}, {"date": "2025-07-30", "close": 0.7, "volume": 27217.0}, {"date": "2025-07-31", "close": 0.695, "volume": 121935.0}, {"date": "2025-08-01", "close": 0.7, "volume": 69606.0}, {"date": "2025-08-04", "close": 0.7, "volume": 10766.0}, {"date": "2025-08-05", "close": 0.695, "volume": 76862.0}, {"date": "2025-08-06", "close": 0.705, "volume": 82289.0}, {"date": "2025-08-07", "close": 0.695, "volume": 55914.0}, {"date": "2025-08-08", "close": 0.715, "volume": 213712.0}, {"date": "2025-08-11", "close": 0.725, "volume": 464825.0}, {"date": "2025-08-12", "close": 0.715, "volume": 205792.0}, {"date": "2025-08-13", "close": 0.7, "volume": 220588.0}, {"date": "2025-08-14", "close": 0.705, "volume": 222640.0}, {"date": "2025-08-15", "close": 0.705, "volume": 212813.0}, {"date": "2025-08-18", "close": 0.695, "volume": 383311.0}, {"date": "2025-08-19", "close": 0.705, "volume": 12666.0}, {"date": "2025-08-20", "close": 0.7, "volume": 278919.0}, {"date": "2025-08-21", "close": 0.7, "volume": 258297.0}, {"date": "2025-08-22", "close": 0.7, "volume": 727286.0}, {"date": "2025-08-25", "close": 0.71, "volume": 318689.0}, {"date": "2025-08-27", "close": 0.725, "volume": 64325.0}, {"date": "2025-08-28", "close": 0.725, "volume": 51917.0}, {"date": "2025-08-29", "close": 0.715, "volume": 99184.0}, {"date": "2025-09-01", "close": 0.71, "volume": 131162.0}, {"date": "2025-09-02", "close": 0.72, "volume": 105545.0}, {"date": "2025-09-03", "close": 0.71, "volume": 870295.0}, {"date": "2025-09-04", "close": 0.72, "volume": 321920.0}, {"date": "2025-09-05", "close": 0.72, "volume": 18.0}, {"date": "2025-09-08", "close": 0.73, "volume": 218098.0}, {"date": "2025-09-09", "close": 0.725, "volume": 85321.0}, {"date": "2025-09-10", "close": 0.72, "volume": 102822.0}, {"date": "2025-09-11", "close": 0.72, "volume": 311801.0}, {"date": "2025-09-12", "close": 0.72, "volume": 62705.0}, {"date": "2025-09-15", "close": 0.72, "volume": 5779.0}, {"date": "2025-09-16", "close": 0.73, "volume": 82471.0}, {"date": "2025-09-17", "close": 0.725, "volume": 201199.0}, {"date": "2025-09-18", "close": 0.725, "volume": 109875.0}, {"date": "2025-09-19", "close": 0.725, "volume": 139586.0}, {"date": "2025-09-22", "close": 0.73, "volume": 55524.0}, {"date": "2025-09-23", "close": 0.73, "volume": 6215.0}, {"date": "2025-09-24", "close": 0.725, "volume": 44533.0}, {"date": "2025-09-29", "close": 0.7, "volume": 125037.0}, {"date": "2025-09-30", "close": 0.715, "volume": 54333.0}, {"date": "2025-10-01", "close": 0.715, "volume": 34283.0}, {"date": "2025-10-02", "close": 0.72, "volume": 107815.0}, {"date": "2025-10-06", "close": 0.7, "volume": 622722.0}, {"date": "2025-10-07", "close": 0.72, "volume": 21627.0}, {"date": "2025-10-08", "close": 0.725, "volume": 20000.0}, {"date": "2025-10-09", "close": 0.72, "volume": 64809.0}, {"date": "2025-10-10", "close": 0.72, "volume": 168195.0}, {"date": "2025-10-13", "close": 0.715, "volume": 22344.0}, {"date": "2025-10-14", "close": 0.71, "volume": 417050.0}, {"date": "2025-10-15", "close": 0.71, "volume": 111400.0}, {"date": "2025-10-16", "close": 0.695, "volume": 163031.0}, {"date": "2025-10-17", "close": 0.705, "volume": 1252663.0}, {"date": "2025-10-20", "close": 0.715, "volume": 315516.0}, {"date": "2025-10-21", "close": 0.72, "volume": 474101.0}, {"date": "2025-10-22", "close": 0.72, "volume": 150000.0}, {"date": "2025-10-23", "close": 0.745, "volume": 405322.0}, {"date": "2025-10-24", "close": 0.78, "volume": 384239.0}, {"date": "2025-10-27", "close": 0.765, "volume": 150000.0}, {"date": "2025-10-28", "close": 0.745, "volume": 291217.0}, {"date": "2025-10-29", "close": 0.745, "volume": 151306.0}, {"date": "2025-10-30", "close": 0.74, "volume": 34129.0}, {"date": "2025-10-31", "close": 0.745, "volume": 30004.0}, {"date": "2025-11-03", "close": 0.74, "volume": 22108.0}, {"date": "2025-11-04", "close": 0.775, "volume": 323026.0}, {"date": "2025-11-05", "close": 0.755, "volume": 259760.0}, {"date": "2025-11-06", "close": 0.755, "volume": 244209.0}, {"date": "2025-11-07", "close": 0.76, "volume": 72068.0}, {"date": "2025-11-10", "close": 0.755, "volume": 113724.0}, {"date": "2025-11-11", "close": 0.76, "volume": 64188.0}, {"date": "2025-11-12", "close": 0.76, "volume": 18237.0}, {"date": "2025-11-13", "close": 0.76, "volume": 15421.0}, {"date": "2025-11-14", "close": 0.75, "volume": 89043.0}, {"date": "2025-11-17", "close": 0.75, "volume": 24158.0}, {"date": "2025-11-18", "close": 0.735, "volume": 86870.0}, {"date": "2025-11-19", "close": 0.715, "volume": 244205.0}, {"date": "2025-11-20", "close": 0.735, "volume": 98541.0}, {"date": "2025-11-21", "close": 0.74, "volume": 89818.0}, {"date": "2025-11-24", "close": 0.73, "volume": 6.0}, {"date": "2025-11-25", "close": 0.73, "volume": 126025.0}, {"date": "2025-11-26", "close": 0.735, "volume": 8189.0}, {"date": "2025-11-27", "close": 0.755, "volume": 54176.0}, {"date": "2025-11-28", "close": 0.745, "volume": 45317.0}, {"date": "2025-12-01", "close": 0.735, "volume": 77546.0}, {"date": "2025-12-02", "close": 0.735, "volume": 76834.0}, {"date": "2025-12-03", "close": 0.73, "volume": 135829.0}, {"date": "2025-12-04", "close": 0.73, "volume": 108872.0}, {"date": "2025-12-05", "close": 0.73, "volume": 62221.0}, {"date": "2025-12-08", "close": 0.725, "volume": 57946.0}, {"date": "2025-12-10", "close": 0.72, "volume": 345606.0}, {"date": "2025-12-11", "close": 0.73, "volume": 75037.0}, {"date": "2025-12-12", "close": 0.72, "volume": 9667.0}, {"date": "2025-12-15", "close": 0.725, "volume": 11101.0}, {"date": "2025-12-16", "close": 0.725, "volume": 38912.0}, {"date": "2025-12-17", "close": 0.7375, "volume": 9562.0}, {"date": "2025-12-18", "close": 0.725, "volume": 36796.0}, {"date": "2025-12-19", "close": 0.71, "volume": 856588.0}, {"date": "2025-12-22", "close": 0.72, "volume": 488068.0}, {"date": "2025-12-23", "close": 0.72, "volume": 711587.0}, {"date": "2025-12-24", "close": 0.73, "volume": 108874.0}, {"date": "2025-12-29", "close": 0.725, "volume": 634243.0}, {"date": "2025-12-30", "close": 0.73, "volume": 269.0}, {"date": "2025-12-31", "close": 0.735, "volume": 53236.0}, {"date": "2026-01-02", "close": 0.73, "volume": 182708.0}, {"date": "2026-01-05", "close": 0.73, "volume": 58067.0}, {"date": "2026-01-06", "close": 0.73, "volume": 94971.0}, {"date": "2026-01-07", "close": 0.745, "volume": 37395.0}, {"date": "2026-01-08", "close": 0.75, "volume": 25000.0}, {"date": "2026-01-09", "close": 0.76, "volume": 107482.0}, {"date": "2026-01-12", "close": 0.77, "volume": 227013.0}, {"date": "2026-01-13", "close": 0.77, "volume": 49724.0}, {"date": "2026-01-14", "close": 0.77, "volume": 139361.0}, {"date": "2026-01-15", "close": 0.765, "volume": 137546.0}, {"date": "2026-01-16", "close": 0.77, "volume": 232417.0}, {"date": "2026-01-19", "close": 0.77, "volume": 59722.0}, {"date": "2026-01-20", "close": 0.76, "volume": 215868.0}, {"date": "2026-01-22", "close": 0.77, "volume": 246899.0}, {"date": "2026-01-23", "close": 0.775, "volume": 126757.0}, {"date": "2026-01-27", "close": 0.785, "volume": 174437.0}, {"date": "2026-01-28", "close": 0.79, "volume": 374740.0}, {"date": "2026-01-29", "close": 0.79, "volume": 399223.0}, {"date": "2026-01-30", "close": 0.79, "volume": 2813.0}, {"date": "2026-02-02", "close": 0.76, "volume": 23397.0}, {"date": "2026-02-03", "close": 0.785, "volume": 131230.0}, {"date": "2026-02-04", "close": 0.765, "volume": 106951.0}, {"date": "2026-02-05", "close": 0.735, "volume": 98124.0}, {"date": "2026-02-09", "close": 0.745, "volume": 76067.0}, {"date": "2026-02-10", "close": 0.75, "volume": 13499.0}, {"date": "2026-02-11", "close": 0.75, "volume": 20692.0}, {"date": "2026-02-12", "close": 0.75, "volume": 161842.0}, {"date": "2026-02-13", "close": 0.735, "volume": 48724.0}, {"date": "2026-02-17", "close": 0.74, "volume": 13578.0}, {"date": "2026-02-18", "close": 0.72, "volume": 148618.0}, {"date": "2026-02-19", "close": 0.73, "volume": 1145.0}, {"date": "2026-02-20", "close": 0.725, "volume": 279.0}, {"date": "2026-02-23", "close": 0.75, "volume": 389466.0}, {"date": "2026-02-24", "close": 0.74, "volume": 60001.0}, {"date": "2026-02-25", "close": 0.745, "volume": 133647.0}, {"date": "2026-02-26", "close": 0.755, "volume": 248800.0}, {"date": "2026-02-27", "close": 0.75, "volume": 147071.0}, {"date": "2026-03-02", "close": 0.75, "volume": 185252.0}, {"date": "2026-03-03", "close": 0.745, "volume": 211230.0}, {"date": "2026-03-04", "close": 0.72, "volume": 191120.0}, {"date": "2026-03-05", "close": 0.72, "volume": 360294.0}, {"date": "2026-03-06", "close": 0.705, "volume": 233860.0}, {"date": "2026-03-09", "close": 0.7, "volume": 36011.0}, {"date": "2026-03-10", "close": 0.685, "volume": 35326.0}, {"date": "2026-03-11", "close": 0.705, "volume": 215279.0}, {"date": "2026-03-12", "close": 0.7, "volume": 5000.0}, {"date": "2026-03-13", "close": 0.68, "volume": 208470.0}, {"date": "2026-03-16", "close": 0.69, "volume": 198250.0}, {"date": "2026-03-17", "close": 0.67, "volume": 169767.0}, {"date": "2026-03-18", "close": 0.6725, "volume": 3930.0}, {"date": "2026-03-19", "close": 0.655, "volume": 87693.0}, {"date": "2026-03-20", "close": 0.655, "volume": 35775.0}, {"date": "2026-03-23", "close": 0.6475, "volume": 77320.0}, {"date": "2026-03-24", "close": 0.65, "volume": 26896.0}, {"date": "2026-03-25", "close": 0.655, "volume": 21502.0}, {"date": "2026-03-30", "close": 0.62, "volume": 178182.0}, {"date": "2026-04-01", "close": 0.635, "volume": 68173.0}, {"date": "2026-04-02", "close": 0.645, "volume": 307585.0}, {"date": "2026-04-07", "close": 0.635, "volume": 46212.0}, {"date": "2026-04-08", "close": 0.6575, "volume": 141063.0}, {"date": "2026-04-09", "close": 0.67, "volume": 39534.0}, {"date": "2026-04-10", "close": 0.67, "volume": 2.0}, {"date": "2026-04-13", "close": 0.65, "volume": 2.0}, {"date": "2026-04-14", "close": 0.64, "volume": 4073.0}, {"date": "2026-04-16", "close": 0.64, "volume": 47881.0}, {"date": "2026-04-17", "close": 0.63, "volume": 2070052.0}, {"date": "2026-04-20", "close": 0.645, "volume": 71678.0}, {"date": "2026-04-21", "close": 0.635, "volume": 15.0}, {"date": "2026-04-22", "close": 0.64, "volume": 55414.0}, {"date": "2026-04-23", "close": 0.645, "volume": 34.0}, {"date": "2026-04-24", "close": 0.645, "volume": 25574.0}, {"date": "2026-04-27", "close": 0.645, "volume": 77019.0}, {"date": "2026-04-28", "close": 0.6425, "volume": 2375.0}, {"date": "2026-04-29", "close": 0.64, "volume": 113551.0}, {"date": "2026-04-30", "close": 0.635, "volume": 60716.0}, {"date": "2026-05-01", "close": 0.63, "volume": 1912.0}, {"date": "2026-05-04", "close": 0.62, "volume": 5344.0}, {"date": "2026-05-05", "close": 0.625, "volume": 54777.0}, {"date": "2026-05-06", "close": 0.62, "volume": 39612.0}, {"date": "2026-05-08", "close": 0.62, "volume": 36245.0}, {"date": "2026-05-11", "close": 0.62, "volume": 45464.0}, {"date": "2026-05-12", "close": 0.62, "volume": 72299.0}, {"date": "2026-05-13", "close": 0.615, "volume": 47973.0}, {"date": "2026-05-15", "close": 0.58, "volume": 64367.0}, {"date": "2026-05-19", "close": 0.57, "volume": 33731.0}, {"date": "2026-05-20", "close": 0.565, "volume": 104907.0}, {"date": "2026-05-21", "close": 0.57, "volume": 11560.0}, {"date": "2026-05-22", "close": 0.57, "volume": 99252.0}, {"date": "2026-05-25", "close": 0.57, "volume": 146493.0}, {"date": "2026-05-26", "close": 0.57, "volume": 49131.0}, {"date": "2026-05-27", "close": 0.58, "volume": 25468.0}, {"date": "2026-05-28", "close": 0.575, "volume": 61120.0}, {"date": "2026-05-29", "close": 0.58, "volume": 32009.0}, {"date": "2026-06-01", "close": 0.59, "volume": 176185.0}, {"date": "2026-06-02", "close": 0.59, "volume": 93724.0}, {"date": "2026-06-03", "close": 0.57, "volume": 27700.0}, {"date": "2026-06-04", "close": 0.56, "volume": 71960.0}, {"date": "2026-06-09", "close": 0.535, "volume": 95791.0}, {"date": "2026-06-10", "close": 0.53, "volume": 179001.0}, {"date": "2026-06-11", "close": 0.525, "volume": 28538.0}, {"date": "2026-06-12", "close": 0.53, "volume": 66687.0}, {"date": "2026-06-15", "close": 0.52, "volume": 174160.0}, {"date": "2026-06-16", "close": 0.53, "volume": 65776.0}, {"date": "2026-06-17", "close": 0.535, "volume": 352196.0}, {"date": "2026-06-18", "close": 0.535, "volume": 135227.0}, {"date": "2026-06-19", "close": 0.54, "volume": 103789.0}, {"date": "2026-06-22", "close": 0.54, "volume": 21744.0}, {"date": "2026-06-23", "close": 0.54, "volume": 604654.0}, {"date": "2026-06-24", "close": 0.54, "volume": 368450.0}, {"date": "2026-06-25", "close": 0.53, "volume": 122314.0}, {"date": "2026-06-26", "close": 0.535, "volume": 201384.0}, {"date": "2026-06-29", "close": 0.54, "volume": 245371.0}, {"date": "2026-06-30", "close": 0.58, "volume": 741354.0}, {"date": "2026-07-01", "close": 0.58, "volume": 48275.0}, {"date": "2026-07-02", "close": 0.57, "volume": 42217.0}, {"date": "2026-07-03", "close": 0.56, "volume": 110384.0}, {"date": "2026-07-06", "close": 0.56, "volume": 800.0}, {"date": "2026-07-08", "close": 0.56, "volume": 41603.0}, {"date": "2026-07-10", "close": 0.565, "volume": 12942.0}, {"date": "2026-07-14", "close": 0.58, "volume": 142170.0}, {"date": "2026-07-15", "close": 0.605, "volume": 160491.0}, {"date": "2026-07-16", "close": 0.585, "volume": 149593.0}, {"date": "2026-07-17", "close": 0.585, "volume": 120973.0}, {"date": "2026-07-20", "close": 0.6, "volume": 96383.0}, {"date": "2026-07-21", "close": 0.6, "volume": 189203.0}, {"date": "2026-07-23", "close": 0.61, "volume": 247.0}, {"date": "2026-07-24", "close": 0.615, "volume": 137203.0}, {"date": "2026-07-27", "close": 0.6, "volume": 134591.0}, {"date": "2026-07-28", "close": 0.6, "volume": 82206.0}, {"date": "2026-07-29", "close": 0.585, "volume": 26463.0}, {"date": "2026-07-30", "close": 0.565, "volume": 23472.0}, {"date": "2026-07-31", "close": 0.605, "volume": 3325.0}, {"date": "2026-08-07", "close": 0.585, "volume": 2512.0}, {"date": "2026-08-10", "close": 0.575, "volume": 74899.0}, {"date": "2026-08-11", "close": 0.58, "volume": 28255.0}, {"date": "2026-08-12", "close": 0.595, "volume": 35627.0}, {"date": "2026-08-13", "close": 0.59, "volume": 19128.0}, {"date": "2026-08-14", "close": 0.59, "volume": 46000.0}, {"date": "2026-08-17", "close": 0.59, "volume": 50000.0}, {"date": "2026-08-18", "close": 0.62, "volume": 80457.0}, {"date": "2026-08-19", "close": 0.62, "volume": 285.0}, {"date": "2026-08-20", "close": 0.6, "volume": 66762.0}, {"date": "2026-08-21", "close": 0.61, "volume": 11119.0}, {"date": "2026-08-24", "close": 0.615, "volume": 1867.0}, {"date": "2026-08-25", "close": 0.6, "volume": 37486.0}, {"date": "2026-08-26", "close": 0.6, "volume": 145924.0}, {"date": "2026-08-27", "close": 0.62, "volume": 31765.0}, {"date": "2026-08-28", "close": 0.6225, "volume": 110.0}, {"date": "2026-08-31", "close": 0.61, "volume": 20666.0}, {"date": "2026-09-01", "close": 0.61, "volume": 1500.0}, {"date": "2026-09-02", "close": 0.6, "volume": 2351.0}, {"date": "2026-09-03", "close": 0.59, "volume": 136.0}, {"date": "2026-09-04", "close": 0.585, "volume": 2563.0}, {"date": "2026-09-07", "close": 0.585, "volume": 1030.0}], "refreshing": true}