{"ticker": "SKG", "overview": {"name": "Storage King Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "SKG", "has_prices": true, "as_of": "2026-09-07", "last": 1.14, "prev_close": 1.11, "change": 0.029999999999999805, "change_pct": 0.027027027027026848, "session_volume": 837566.0, "vwap_5": 1.127827852076713, "vwap_20": 1.1542194317750525, "vwap_60": 1.2324233624903889, "vwap_250": 1.3664170631519876, "high_52w": 1.595, "low_52w": 1.11, "avg_volume_20": 2158680.3, "sessions": 400, "market_cap": {"value": 1412660684.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143572", "src": "ASX", "ticker": "SKG", "cik": "", "company": "Storage King Group", "company_raw": "Storage King Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SKG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143572", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "ASX-03142908", "src": "ASX", "ticker": "SKG", "cik": "", "company": "Storage King Group", "company_raw": "Storage King Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SKG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142908", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58552}, {"id": "ASX-03141124", "src": "ASX", "ticker": "SKG", "cik": "", "company": "Storage King Group", "company_raw": "Storage King Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SKG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141124", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65752}, {"id": "ASX-03137631", "src": "ASX", "ticker": "SKG", "cik": "", "company": "Storage King Group", "company_raw": "Storage King Group", "who": "N Lawson", "who_key": "N Lawson", "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": "N Lawson files a director's interest notice on SKG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137631", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78712}, {"id": "ASX-03129631", "src": "ASX", "ticker": "SKG", "cik": "", "company": "Storage King Group", "company_raw": "Storage King Group", "who": "J O'Sullivan", "who_key": "J O'Sullivan", "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": "Boardroom paperwork: J O'Sullivan changes a holding in SKG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129631", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lawson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Sewell", "notice_type": "3Y", "direct_shares": 146776.0, "indirect_shares": 947380.0, "indirect_account": "S Sewell ATF R.J Sewell Mr S Sewell ATF D.M Sewell SSSewell Pty Ltd", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106386-2A1681272", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nikki Lawson", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106387-2A1681273", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "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/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Herman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lai", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Herman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bloom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Robbins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lai", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J O'Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr S Sewell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Bloom", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr J O'Sullivan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms K Robbins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Bloom", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr S Sewell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/skg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms S Lai", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-02", "source_url": "https://www.marketindex.com.au/asx/skg", "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": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139513-2A1699098", "needs_ocr": 0}], "directors": [{"name": "S Herman", "first_seen": "2024-09-30", "last_seen": "2024-12-19", "status": "current", "notices": 2}, {"name": "Steven Sewell", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Nikki Lawson", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "N Lawson", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Ms S Lai", "first_seen": "2023-08-02", "last_seen": "2023-08-02", "status": "past", "notices": 1}, {"name": "Ms K Robbins", "first_seen": "2023-08-02", "last_seen": "2023-08-02", "status": "past", "notices": 1}, {"name": "Mr J O'Sullivan", "first_seen": "2023-08-02", "last_seen": "2023-08-02", "status": "past", "notices": 1}, {"name": "Mr S Sewell", "first_seen": "2023-08-02", "last_seen": "2023-08-04", "status": "past", "notices": 2}, {"name": "Mr M Bloom", "first_seen": "2023-08-02", "last_seen": "2023-08-04", "status": "past", "notices": 2}, {"name": "J O'Sullivan", "first_seen": "2023-08-24", "last_seen": "2023-08-24", "status": "past", "notices": 1}, {"name": "K Robbins", "first_seen": "2023-09-11", "last_seen": "2023-09-11", "status": "past", "notices": 1}, {"name": "M Bloom", "first_seen": "2024-08-27", "last_seen": "2024-08-27", "status": "past", "notices": 1}, {"name": "S Lai", "first_seen": "2023-08-29", "last_seen": "2024-09-30", "status": "past", "notices": 3}, {"name": "S Sewell", "first_seen": "2023-09-15", "last_seen": "2026-07-01", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Notice of Annual General Meetings/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147716-2A1703742"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "FY26 Sustainability Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146384-2A1703165"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SKG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141347-2A1700238"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139513-2A1699098"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Notification of cessation of securities - SKG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139477-2A1699048"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding from ABG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138849-2A1698719"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding from ABG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138845-2A1698714"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137065-2A1697921"}], "performance": {"ticker": "SKG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-01", "close": 1.35, "volume": 1489770.0}, {"date": "2023-08-02", "close": 1.29, "volume": 952236.0}, {"date": "2023-08-03", "close": 1.28, "volume": 1752007.0}, {"date": "2023-08-04", "close": 1.24, "volume": 1790875.0}, {"date": "2023-08-07", "close": 1.225, "volume": 1873069.0}, {"date": "2023-08-08", "close": 1.265, "volume": 4418626.0}, {"date": "2023-08-09", "close": 1.25, "volume": 3050432.0}, {"date": "2023-08-10", "close": 1.205, "volume": 1194630.0}, {"date": "2023-08-11", "close": 1.195, "volume": 5155717.0}, {"date": "2023-08-14", "close": 1.185, "volume": 1329700.0}, {"date": "2023-08-15", "close": 1.19, "volume": 833172.0}, {"date": "2023-08-16", "close": 1.17, "volume": 2276309.0}, {"date": "2023-08-17", "close": 1.225, "volume": 1751676.0}, {"date": "2023-08-18", "close": 1.22, "volume": 1178801.0}, {"date": "2023-08-21", "close": 1.265, "volume": 1881761.0}, {"date": "2023-08-22", "close": 1.265, "volume": 1524346.0}, {"date": "2023-08-23", "close": 1.21, "volume": 1503840.0}, {"date": "2023-08-24", "close": 1.185, "volume": 1417429.0}, {"date": "2023-08-25", "close": 1.195, "volume": 721331.0}, {"date": "2023-08-28", "close": 1.195, "volume": 334146.0}, {"date": "2023-08-29", "close": 1.2, "volume": 795492.0}, {"date": "2023-08-30", "close": 1.265, "volume": 840890.0}, {"date": "2023-08-31", "close": 1.245, "volume": 3319590.0}, {"date": "2023-09-01", "close": 1.27, "volume": 645445.0}, {"date": "2023-09-04", "close": 1.27, "volume": 2224100.0}, {"date": "2023-09-05", "close": 1.25, "volume": 721276.0}, {"date": "2023-09-06", "close": 1.225, "volume": 1722758.0}, {"date": "2023-09-07", "close": 1.21, "volume": 1963882.0}, {"date": "2023-09-08", "close": 1.205, "volume": 712934.0}, {"date": "2023-09-11", "close": 1.205, "volume": 2523354.0}, {"date": "2023-09-12", "close": 1.195, "volume": 3499765.0}, {"date": "2023-09-13", "close": 1.19, "volume": 1690844.0}, {"date": "2023-09-14", "close": 1.215, "volume": 1622310.0}, {"date": "2023-09-15", "close": 1.2, "volume": 42752367.0}, {"date": "2023-09-18", "close": 1.16, "volume": 2948266.0}, {"date": "2023-09-19", "close": 1.13, "volume": 2793560.0}, {"date": "2023-09-20", "close": 1.145, "volume": 2043087.0}, {"date": "2023-09-21", "close": 1.105, "volume": 1542481.0}, {"date": "2023-09-22", "close": 1.11, "volume": 1737446.0}, {"date": "2023-09-25", "close": 1.095, "volume": 822774.0}, {"date": "2023-09-26", "close": 1.07, "volume": 2337252.0}, {"date": "2023-09-27", "close": 1.085, "volume": 1518918.0}, {"date": "2023-09-28", "close": 1.08, "volume": 1773759.0}, {"date": "2023-09-29", "close": 1.04, "volume": 2904720.0}, {"date": "2023-10-02", "close": 1.07, "volume": 575595.0}, {"date": "2023-10-03", "close": 1.06, "volume": 596612.0}, {"date": "2023-10-04", "close": 1.06, "volume": 1561572.0}, {"date": "2023-10-05", "close": 1.075, "volume": 877904.0}, {"date": "2023-10-06", "close": 1.08, "volume": 857773.0}, {"date": "2023-10-09", "close": 1.07, "volume": 907884.0}, {"date": "2023-10-10", "close": 1.11, "volume": 813643.0}, {"date": "2023-10-11", "close": 1.12, "volume": 919284.0}, {"date": "2023-10-12", "close": 1.105, "volume": 946282.0}, {"date": "2023-10-13", "close": 1.08, "volume": 494045.0}, {"date": "2023-10-16", "close": 1.06, "volume": 458091.0}, {"date": "2023-10-17", "close": 1.06, "volume": 844623.0}, {"date": "2023-10-18", "close": 1.05, "volume": 631446.0}, {"date": "2023-10-19", "close": 1.055, "volume": 911958.0}, {"date": "2023-10-20", "close": 1.04, "volume": 755900.0}, {"date": "2023-10-23", "close": 1.025, "volume": 1351225.0}, {"date": "2023-10-24", "close": 1.035, "volume": 810318.0}, {"date": "2023-10-25", "close": 1.02, "volume": 604246.0}, {"date": "2023-10-26", "close": 1.015, "volume": 1243947.0}, {"date": "2023-10-27", "close": 1.015, "volume": 609375.0}, {"date": "2023-10-30", "close": 0.99, "volume": 1188137.0}, {"date": "2023-10-31", "close": 0.995, "volume": 6261109.0}, {"date": "2023-11-01", "close": 1.005, "volume": 972390.0}, {"date": "2023-11-02", "close": 1.02, "volume": 631090.0}, {"date": "2023-11-03", "close": 1.035, "volume": 858658.0}, {"date": "2023-11-06", "close": 1.05, "volume": 954363.0}, {"date": "2023-11-07", "close": 1.045, "volume": 753356.0}, {"date": "2023-11-08", "close": 1.05, "volume": 752719.0}, {"date": "2023-11-09", "close": 1.045, "volume": 506953.0}, {"date": "2023-11-10", "close": 1.05, "volume": 380806.0}, {"date": "2023-11-13", "close": 1.03, "volume": 248159.0}, {"date": "2023-11-14", "close": 1.02, "volume": 644930.0}, {"date": "2023-11-15", "close": 1.09, "volume": 1929560.0}, {"date": "2023-11-16", "close": 1.13, "volume": 2249983.0}, {"date": "2023-11-17", "close": 1.125, "volume": 1218429.0}, {"date": "2023-11-20", "close": 1.09, "volume": 363294.0}, {"date": "2023-11-21", "close": 1.045, "volume": 1345871.0}, {"date": "2023-11-22", "close": 1.05, "volume": 698613.0}, {"date": "2023-11-23", "close": 1.07, "volume": 306335.0}, {"date": "2023-11-24", "close": 1.08, "volume": 1407900.0}, {"date": "2023-11-27", "close": 1.065, "volume": 391383.0}, {"date": "2023-11-28", "close": 1.06, "volume": 348179.0}, {"date": "2023-11-29", "close": 1.07, "volume": 971223.0}, {"date": "2023-11-30", "close": 1.085, "volume": 4539205.0}, {"date": "2023-12-01", "close": 1.095, "volume": 531228.0}, {"date": "2023-12-04", "close": 1.12, "volume": 876912.0}, {"date": "2023-12-05", "close": 1.11, "volume": 435806.0}, {"date": "2023-12-06", "close": 1.145, "volume": 783467.0}, {"date": "2023-12-07", "close": 1.19, "volume": 3835634.0}, {"date": "2023-12-08", "close": 1.185, "volume": 998520.0}, {"date": "2023-12-11", "close": 1.195, "volume": 3106400.0}, {"date": "2023-12-12", "close": 1.145, "volume": 1461500.0}, {"date": "2023-12-13", "close": 1.12, "volume": 1353398.0}, {"date": "2023-12-14", "close": 1.17, "volume": 1913644.0}, {"date": "2023-12-15", "close": 1.13, "volume": 19386100.0}, {"date": "2023-12-18", "close": 1.13, "volume": 736971.0}, {"date": "2023-12-19", "close": 1.125, "volume": 1384454.0}, {"date": "2023-12-20", "close": 1.14, "volume": 839653.0}, {"date": "2023-12-21", "close": 1.115, "volume": 2311755.0}, {"date": "2023-12-22", "close": 1.1, "volume": 1335411.0}, {"date": "2023-12-27", "close": 1.16, "volume": 788864.0}, {"date": "2023-12-28", "close": 1.13, "volume": 196752.0}, {"date": "2023-12-29", "close": 1.13, "volume": 771178.0}, {"date": "2024-01-02", "close": 1.105, "volume": 535173.0}, {"date": "2024-01-03", "close": 1.07, "volume": 555691.0}, {"date": "2024-01-04", "close": 1.09, "volume": 371405.0}, {"date": "2024-01-05", "close": 1.08, "volume": 436046.0}, {"date": "2024-01-08", "close": 1.07, "volume": 440576.0}, {"date": "2024-01-09", "close": 1.065, "volume": 861283.0}, {"date": "2024-01-10", "close": 1.105, "volume": 681147.0}, {"date": "2024-01-11", "close": 1.11, "volume": 507153.0}, {"date": "2024-01-12", "close": 1.12, "volume": 366175.0}, {"date": "2024-01-15", "close": 1.115, "volume": 316315.0}, {"date": "2024-01-16", "close": 1.1, "volume": 630219.0}, {"date": "2024-01-17", "close": 1.08, "volume": 723332.0}, {"date": "2024-01-18", "close": 1.05, "volume": 2094907.0}, {"date": "2024-01-19", "close": 1.03, "volume": 1864583.0}, {"date": "2024-01-22", "close": 1.055, "volume": 810985.0}, {"date": "2024-01-23", "close": 1.05, "volume": 667732.0}, {"date": "2024-01-24", "close": 1.06, "volume": 817543.0}, {"date": "2024-01-25", "close": 1.085, "volume": 1144522.0}, {"date": "2024-01-29", "close": 1.065, "volume": 1498467.0}, {"date": "2024-01-30", "close": 1.095, "volume": 935416.0}, {"date": "2024-01-31", "close": 1.135, "volume": 1272958.0}, {"date": "2024-02-01", "close": 1.155, "volume": 1863633.0}, {"date": "2024-02-02", "close": 1.17, "volume": 1436900.0}, {"date": "2024-02-05", "close": 1.14, "volume": 699804.0}, {"date": "2024-02-06", "close": 1.135, "volume": 622475.0}, {"date": "2024-02-07", "close": 1.15, "volume": 659641.0}, {"date": "2024-02-08", "close": 1.155, "volume": 351939.0}, {"date": "2024-02-09", "close": 1.155, "volume": 1648917.0}, {"date": "2024-02-12", "close": 1.17, "volume": 705888.0}, {"date": "2024-02-13", "close": 1.17, "volume": 798669.0}, {"date": "2024-02-14", "close": 1.155, "volume": 808236.0}, {"date": "2024-02-15", "close": 1.17, "volume": 224066.0}, {"date": "2024-02-16", "close": 1.235, "volume": 10963824.0}, {"date": "2024-02-19", "close": 1.215, "volume": 668826.0}, {"date": "2024-02-20", "close": 1.22, "volume": 601051.0}, {"date": "2024-02-21", "close": 1.23, "volume": 1011023.0}, {"date": "2024-02-22", "close": 1.225, "volume": 898156.0}, {"date": "2024-02-23", "close": 1.205, "volume": 296241.0}, {"date": "2024-02-26", "close": 1.2, "volume": 911738.0}, {"date": "2024-02-27", "close": 1.195, "volume": 754898.0}, {"date": "2024-02-28", "close": 1.19, "volume": 1001998.0}, {"date": "2024-02-29", "close": 1.245, "volume": 2896106.0}, {"date": "2024-03-01", "close": 1.235, "volume": 864024.0}, {"date": "2024-03-04", "close": 1.25, "volume": 2133815.0}, {"date": "2024-03-05", "close": 1.235, "volume": 836787.0}, {"date": "2024-03-06", "close": 1.24, "volume": 727725.0}, {"date": "2024-03-07", "close": 1.25, "volume": 1162535.0}, {"date": "2024-03-08", "close": 1.265, "volume": 713265.0}, {"date": "2024-03-11", "close": 1.25, "volume": 294578.0}, {"date": "2024-03-12", "close": 1.245, "volume": 809103.0}, {"date": "2024-03-13", "close": 1.24, "volume": 187349.0}, {"date": "2024-03-14", "close": 1.21, "volume": 1089294.0}, {"date": "2024-03-15", "close": 1.225, "volume": 2429495.0}, {"date": "2024-03-18", "close": 1.21, "volume": 845312.0}, {"date": "2024-03-19", "close": 1.23, "volume": 1022423.0}, {"date": "2024-03-20", "close": 1.24, "volume": 950711.0}, {"date": "2024-03-21", "close": 1.23, "volume": 513207.0}, {"date": "2024-03-22", "close": 1.22, "volume": 342866.0}, {"date": "2024-03-25", "close": 1.23, "volume": 892146.0}, {"date": "2024-03-26", "close": 1.235, "volume": 571824.0}, {"date": "2024-03-27", "close": 1.235, "volume": 795135.0}, {"date": "2024-03-28", "close": 1.25, "volume": 1374168.0}, {"date": "2024-04-02", "close": 1.23, "volume": 522045.0}, {"date": "2024-04-03", "close": 1.215, "volume": 3077790.0}, {"date": "2024-04-04", "close": 1.195, "volume": 817418.0}, {"date": "2024-04-05", "close": 1.22, "volume": 625538.0}, {"date": "2024-04-08", "close": 1.22, "volume": 418936.0}, {"date": "2024-04-09", "close": 1.21, "volume": 1655408.0}, {"date": "2024-04-10", "close": 1.21, "volume": 548157.0}, {"date": "2024-04-11", "close": 1.185, "volume": 848026.0}, {"date": "2024-04-12", "close": 1.165, "volume": 350622.0}, {"date": "2024-04-15", "close": 1.145, "volume": 1169422.0}, {"date": "2024-04-16", "close": 1.14, "volume": 907615.0}, {"date": "2024-04-17", "close": 1.13, "volume": 917725.0}, {"date": "2024-04-18", "close": 1.135, "volume": 883206.0}, {"date": "2024-04-19", "close": 1.115, "volume": 963088.0}, {"date": "2024-04-22", "close": 1.125, "volume": 971460.0}, {"date": "2024-04-23", "close": 1.12, "volume": 647634.0}, {"date": "2024-04-24", "close": 1.12, "volume": 1570337.0}, {"date": "2024-04-26", "close": 1.1, "volume": 589654.0}, {"date": "2024-04-29", "close": 1.135, "volume": 725571.0}, {"date": "2024-04-30", "close": 1.13, "volume": 1150543.0}, {"date": "2024-05-01", "close": 1.115, "volume": 577159.0}, {"date": "2024-05-02", "close": 1.145, "volume": 1458394.0}, {"date": "2024-05-03", "close": 1.15, "volume": 872427.0}, {"date": "2024-05-06", "close": 1.145, "volume": 1211092.0}, {"date": "2024-05-07", "close": 1.15, "volume": 1286220.0}, {"date": "2024-05-08", "close": 1.145, "volume": 621462.0}, {"date": "2024-05-09", "close": 1.135, "volume": 531443.0}, {"date": "2024-05-10", "close": 1.145, "volume": 452638.0}, {"date": "2024-05-13", "close": 1.14, "volume": 529118.0}, {"date": "2024-05-14", "close": 1.14, "volume": 245792.0}, {"date": "2024-05-15", "close": 1.145, "volume": 733770.0}, {"date": "2024-05-16", "close": 1.19, "volume": 1065502.0}, {"date": "2024-05-17", "close": 1.19, "volume": 522289.0}, {"date": "2024-05-20", "close": 1.185, "volume": 716059.0}, {"date": "2024-05-21", "close": 1.195, "volume": 403363.0}, {"date": "2024-05-22", "close": 1.195, "volume": 706230.0}, {"date": "2024-05-23", "close": 1.19, "volume": 185867.0}, {"date": "2024-05-24", "close": 1.205, "volume": 802815.0}, {"date": "2024-05-27", "close": 1.21, "volume": 443497.0}, {"date": "2024-05-28", "close": 1.21, "volume": 520742.0}, {"date": "2024-05-29", "close": 1.18, "volume": 804460.0}, {"date": "2024-05-30", "close": 1.19, "volume": 275990.0}, {"date": "2024-05-31", "close": 1.19, "volume": 2582145.0}, {"date": "2024-06-03", "close": 1.21, "volume": 265523.0}, {"date": "2024-06-04", "close": 1.2, "volume": 218591.0}, {"date": "2024-06-05", "close": 1.215, "volume": 291904.0}, {"date": "2024-06-06", "close": 1.22, "volume": 570534.0}, {"date": "2024-06-07", "close": 1.2, "volume": 713963.0}, {"date": "2024-06-11", "close": 1.16, "volume": 438134.0}, {"date": "2024-06-12", "close": 1.17, "volume": 651135.0}, {"date": "2024-06-13", "close": 1.23, "volume": 842136.0}, {"date": "2024-06-14", "close": 1.22, "volume": 459936.0}, {"date": "2024-06-17", "close": 1.185, "volume": 1482932.0}, {"date": "2024-06-18", "close": 1.165, "volume": 996486.0}, {"date": "2024-06-19", "close": 1.155, "volume": 1105197.0}, {"date": "2024-06-20", "close": 1.175, "volume": 1227787.0}, {"date": "2024-06-21", "close": 1.19, "volume": 12636554.0}, {"date": "2024-06-24", "close": 1.18, "volume": 430102.0}, {"date": "2024-06-25", "close": 1.195, "volume": 266401.0}, {"date": "2024-06-26", "close": 1.175, "volume": 1175752.0}, {"date": "2024-06-27", "close": 1.19, "volume": 1061898.0}, {"date": "2024-06-28", "close": 1.155, "volume": 986595.0}, {"date": "2024-07-01", "close": 1.165, "volume": 195222.0}, {"date": "2024-07-02", "close": 1.13, "volume": 583989.0}, {"date": "2024-07-03", "close": 1.125, "volume": 686357.0}, {"date": "2024-07-04", "close": 1.125, "volume": 776894.0}, {"date": "2024-07-05", "close": 1.13, "volume": 977365.0}, {"date": "2024-07-08", "close": 1.135, "volume": 529357.0}, {"date": "2024-07-09", "close": 1.155, "volume": 659144.0}, {"date": "2024-07-10", "close": 1.155, "volume": 597606.0}, {"date": "2024-07-11", "close": 1.165, "volume": 1454441.0}, {"date": "2024-07-12", "close": 1.2, "volume": 876902.0}, {"date": "2024-07-15", "close": 1.2, "volume": 937575.0}, {"date": "2024-07-16", "close": 1.19, "volume": 1394770.0}, {"date": "2024-07-17", "close": 1.26, "volume": 2355556.0}, {"date": "2024-07-18", "close": 1.25, "volume": 667134.0}, {"date": "2024-07-19", "close": 1.235, "volume": 517780.0}, {"date": "2024-07-22", "close": 1.255, "volume": 697828.0}, {"date": "2024-07-23", "close": 1.245, "volume": 310651.0}, {"date": "2024-07-24", "close": 1.225, "volume": 282811.0}, {"date": "2024-07-25", "close": 1.24, "volume": 783420.0}, {"date": "2024-07-26", "close": 1.24, "volume": 258311.0}, {"date": "2024-07-29", "close": 1.255, "volume": 352961.0}, {"date": "2024-07-30", "close": 1.26, "volume": 450078.0}, {"date": "2024-07-31", "close": 1.275, "volume": 495684.0}, {"date": "2024-08-01", "close": 1.295, "volume": 773329.0}, {"date": "2024-08-02", "close": 1.33, "volume": 1704910.0}, {"date": "2024-08-05", "close": 1.25, "volume": 682644.0}, {"date": "2024-08-06", "close": 1.24, "volume": 414171.0}, {"date": "2024-08-07", "close": 1.245, "volume": 374560.0}, {"date": "2024-08-08", "close": 1.23, "volume": 679950.0}, {"date": "2024-08-09", "close": 1.225, "volume": 910573.0}, {"date": "2024-08-12", "close": 1.195, "volume": 509401.0}, {"date": "2024-08-13", "close": 1.255, "volume": 1547189.0}, {"date": "2024-08-14", "close": 1.215, "volume": 988818.0}, {"date": "2024-08-15", "close": 1.18, "volume": 977430.0}, {"date": "2024-08-16", "close": 1.205, "volume": 1186321.0}, {"date": "2024-08-19", "close": 1.2, "volume": 642306.0}, {"date": "2024-08-20", "close": 1.185, "volume": 475238.0}, {"date": "2024-08-21", "close": 1.19, "volume": 869080.0}, {"date": "2024-08-22", "close": 1.235, "volume": 899988.0}, {"date": "2024-08-23", "close": 1.21, "volume": 564649.0}, {"date": "2024-08-26", "close": 1.23, "volume": 398107.0}, {"date": "2024-08-27", "close": 1.22, "volume": 707184.0}, {"date": "2024-08-28", "close": 1.235, "volume": 700108.0}, {"date": "2024-08-29", "close": 1.22, "volume": 1228844.0}, {"date": "2024-08-30", "close": 1.255, "volume": 1465568.0}, {"date": "2024-09-02", "close": 1.245, "volume": 1495072.0}, {"date": "2024-09-03", "close": 1.265, "volume": 509280.0}, {"date": "2024-09-04", "close": 1.215, "volume": 501583.0}, {"date": "2024-09-05", "close": 1.255, "volume": 1042440.0}, {"date": "2024-09-06", "close": 1.265, "volume": 663703.0}, {"date": "2024-09-09", "close": 1.265, "volume": 971419.0}, {"date": "2024-09-10", "close": 1.285, "volume": 787114.0}, {"date": "2024-09-11", "close": 1.265, "volume": 883654.0}, {"date": "2024-09-12", "close": 1.29, "volume": 424090.0}, {"date": "2024-09-13", "close": 1.295, "volume": 1073197.0}, {"date": "2024-09-16", "close": 1.3, "volume": 4531995.0}, {"date": "2024-09-17", "close": 1.315, "volume": 900966.0}, {"date": "2024-09-18", "close": 1.305, "volume": 1688484.0}, {"date": "2024-09-19", "close": 1.31, "volume": 5826142.0}, {"date": "2024-09-20", "close": 1.325, "volume": 5434607.0}, {"date": "2024-09-23", "close": 1.305, "volume": 1610488.0}, {"date": "2024-09-24", "close": 1.335, "volume": 873138.0}, {"date": "2024-09-25", "close": 1.33, "volume": 865320.0}, {"date": "2024-09-26", "close": 1.29, "volume": 2961788.0}, {"date": "2024-09-27", "close": 1.315, "volume": 1135626.0}, {"date": "2024-09-30", "close": 1.325, "volume": 822216.0}, {"date": "2024-10-01", "close": 1.32, "volume": 483907.0}, {"date": "2024-10-02", "close": 1.3, "volume": 1121170.0}, {"date": "2024-10-03", "close": 1.33, "volume": 613877.0}, {"date": "2024-10-04", "close": 1.315, "volume": 952500.0}, {"date": "2024-10-07", "close": 1.315, "volume": 233479.0}, {"date": "2024-10-08", "close": 1.31, "volume": 395335.0}, {"date": "2024-10-09", "close": 1.305, "volume": 489323.0}, {"date": "2024-10-10", "close": 1.3, "volume": 483465.0}, {"date": "2024-10-11", "close": 1.32, "volume": 370464.0}, {"date": "2024-10-14", "close": 1.295, "volume": 1044333.0}, {"date": "2024-10-15", "close": 1.295, "volume": 1443440.0}, {"date": "2024-10-16", "close": 1.275, "volume": 1174982.0}, {"date": "2024-10-17", "close": 1.305, "volume": 957645.0}, {"date": "2024-10-18", "close": 1.29, "volume": 584857.0}, {"date": "2024-10-21", "close": 1.285, "volume": 475576.0}, {"date": "2024-10-22", "close": 1.275, "volume": 871402.0}, {"date": "2024-10-23", "close": 1.285, "volume": 1752276.0}, {"date": "2024-10-24", "close": 1.3, "volume": 589559.0}, {"date": "2024-10-25", "close": 1.305, "volume": 457563.0}, {"date": "2024-10-28", "close": 1.285, "volume": 1126561.0}, {"date": "2024-10-29", "close": 1.255, "volume": 1045210.0}, {"date": "2024-10-30", "close": 1.25, "volume": 680625.0}, {"date": "2024-10-31", "close": 1.255, "volume": 1007900.0}, {"date": "2024-11-01", "close": 1.23, "volume": 360619.0}, {"date": "2024-11-04", "close": 1.215, "volume": 241544.0}, {"date": "2024-11-05", "close": 1.205, "volume": 231718.0}, {"date": "2024-11-06", "close": 1.21, "volume": 749295.0}, {"date": "2024-11-07", "close": 1.19, "volume": 1413616.0}, {"date": "2024-11-08", "close": 1.19, "volume": 532963.0}, {"date": "2024-11-11", "close": 1.185, "volume": 350102.0}, {"date": "2024-11-12", "close": 1.195, "volume": 894076.0}, {"date": "2024-11-13", "close": 1.205, "volume": 1185211.0}, {"date": "2024-11-14", "close": 1.19, "volume": 466926.0}, {"date": "2024-11-15", "close": 1.23, "volume": 1527220.0}, {"date": "2024-11-18", "close": 1.23, "volume": 577104.0}, {"date": "2024-11-19", "close": 1.22, "volume": 578282.0}, {"date": "2024-11-20", "close": 1.2, "volume": 710293.0}, {"date": "2024-11-21", "close": 1.185, "volume": 956640.0}, {"date": "2024-11-22", "close": 1.185, "volume": 1293638.0}, {"date": "2024-11-25", "close": 1.19, "volume": 2442041.0}, {"date": "2024-11-26", "close": 1.2, "volume": 1477583.0}, {"date": "2024-11-27", "close": 1.21, "volume": 1516082.0}, {"date": "2024-11-28", "close": 1.215, "volume": 1090198.0}, {"date": "2024-11-29", "close": 1.21, "volume": 1862160.0}, {"date": "2024-12-02", "close": 1.21, "volume": 589581.0}, {"date": "2024-12-03", "close": 1.215, "volume": 442508.0}, {"date": "2024-12-04", "close": 1.195, "volume": 1103325.0}, {"date": "2024-12-05", "close": 1.2, "volume": 1294901.0}, {"date": "2024-12-06", "close": 1.195, "volume": 1103371.0}, {"date": "2024-12-09", "close": 1.175, "volume": 1809222.0}, {"date": "2024-12-10", "close": 1.16, "volume": 1084963.0}, {"date": "2024-12-11", "close": 1.15, "volume": 774175.0}, {"date": "2024-12-12", "close": 1.14, "volume": 508312.0}, {"date": "2024-12-13", "close": 1.145, "volume": 2154920.0}, {"date": "2024-12-16", "close": 1.15, "volume": 805564.0}, {"date": "2024-12-17", "close": 1.14, "volume": 695200.0}, {"date": "2024-12-18", "close": 1.165, "volume": 1062609.0}, {"date": "2024-12-19", "close": 1.17, "volume": 1655580.0}, {"date": "2024-12-20", "close": 1.15, "volume": 1393834.0}, {"date": "2024-12-23", "close": 1.145, "volume": 560242.0}, {"date": "2024-12-24", "close": 1.19, "volume": 545522.0}, {"date": "2024-12-27", "close": 1.19, "volume": 492705.0}, {"date": "2024-12-30", "close": 1.15, "volume": 514646.0}, {"date": "2024-12-31", "close": 1.125, "volume": 1008552.0}, {"date": "2025-01-02", "close": 1.155, "volume": 549965.0}, {"date": "2025-01-03", "close": 1.15, "volume": 504726.0}, {"date": "2025-01-06", "close": 1.17, "volume": 448150.0}, {"date": "2025-01-07", "close": 1.16, "volume": 273521.0}, {"date": "2025-01-08", "close": 1.125, "volume": 899436.0}, {"date": "2025-01-09", "close": 1.125, "volume": 741212.0}, {"date": "2025-01-10", "close": 1.145, "volume": 474088.0}, {"date": "2025-01-13", "close": 1.11, "volume": 1038632.0}, {"date": "2025-01-14", "close": 1.12, "volume": 601898.0}, {"date": "2025-01-15", "close": 1.125, "volume": 338417.0}, {"date": "2025-01-16", "close": 1.145, "volume": 529698.0}, {"date": "2025-01-17", "close": 1.12, "volume": 430881.0}, {"date": "2025-01-20", "close": 1.13, "volume": 488881.0}, {"date": "2025-01-21", "close": 1.145, "volume": 373859.0}, {"date": "2025-01-22", "close": 1.14, "volume": 716619.0}, {"date": "2025-01-23", "close": 1.125, "volume": 806419.0}, {"date": "2025-01-24", "close": 1.145, "volume": 429164.0}, {"date": "2025-01-28", "close": 1.145, "volume": 317089.0}, {"date": "2025-01-29", "close": 1.145, "volume": 378871.0}, {"date": "2025-01-30", "close": 1.16, "volume": 609773.0}, {"date": "2025-01-31", "close": 1.165, "volume": 769718.0}, {"date": "2025-02-03", "close": 1.15, "volume": 427036.0}, {"date": "2025-02-04", "close": 1.14, "volume": 974720.0}, {"date": "2025-02-05", "close": 1.135, "volume": 548631.0}, {"date": "2025-02-06", "close": 1.15, "volume": 640735.0}, {"date": "2025-02-07", "close": 1.15, "volume": 289848.0}, {"date": "2025-02-10", "close": 1.145, "volume": 133138.0}, {"date": "2025-02-11", "close": 1.15, "volume": 895882.0}, {"date": "2025-02-12", "close": 1.16, "volume": 426923.0}, {"date": "2025-02-13", "close": 1.16, "volume": 559796.0}, {"date": "2025-02-14", "close": 1.205, "volume": 620223.0}, {"date": "2025-02-17", "close": 1.235, "volume": 537177.0}, {"date": "2025-02-18", "close": 1.235, "volume": 1398027.0}, {"date": "2025-02-19", "close": 1.225, "volume": 784205.0}, {"date": "2025-02-20", "close": 1.22, "volume": 639362.0}, {"date": "2025-02-21", "close": 1.235, "volume": 704511.0}, {"date": "2025-02-24", "close": 1.225, "volume": 668721.0}, {"date": "2025-02-25", "close": 1.225, "volume": 536492.0}, {"date": "2025-02-26", "close": 1.19, "volume": 598519.0}, {"date": "2025-02-27", "close": 1.21, "volume": 753958.0}, {"date": "2025-02-28", "close": 1.19, "volume": 1333387.0}, {"date": "2025-03-03", "close": 1.21, "volume": 337284.0}, {"date": "2025-03-04", "close": 1.18, "volume": 375144.0}, {"date": "2025-03-05", "close": 1.17, "volume": 979371.0}, {"date": "2025-03-06", "close": 1.18, "volume": 455267.0}, {"date": "2025-03-07", "close": 1.165, "volume": 207058.0}, {"date": "2025-03-10", "close": 1.16, "volume": 234763.0}, {"date": "2025-03-11", "close": 1.165, "volume": 620812.0}, {"date": "2025-03-12", "close": 1.15, "volume": 484611.0}, {"date": "2025-03-13", "close": 1.14, "volume": 628619.0}, {"date": "2025-03-14", "close": 1.135, "volume": 390134.0}, {"date": "2025-03-17", "close": 1.15, "volume": 412606.0}, {"date": "2025-03-18", "close": 1.155, "volume": 709545.0}, {"date": "2025-03-19", "close": 1.14, "volume": 443915.0}, {"date": "2025-03-20", "close": 1.18, "volume": 2326309.0}, {"date": "2025-03-21", "close": 1.19, "volume": 949379.0}, {"date": "2025-03-24", "close": 1.195, "volume": 805142.0}, {"date": "2025-03-25", "close": 1.2, "volume": 857956.0}, {"date": "2025-03-26", "close": 1.21, "volume": 566316.0}, {"date": "2025-03-27", "close": 1.215, "volume": 1425011.0}, {"date": "2025-03-28", "close": 1.19, "volume": 321584.0}, {"date": "2025-03-31", "close": 1.175, "volume": 887958.0}, {"date": "2025-04-01", "close": 1.19, "volume": 191573.0}, {"date": "2025-04-02", "close": 1.195, "volume": 443765.0}, {"date": "2025-04-03", "close": 1.175, "volume": 291156.0}, {"date": "2025-04-04", "close": 1.16, "volume": 294140.0}, {"date": "2025-04-07", "close": 1.4, "volume": 20916396.0}, {"date": "2025-04-08", "close": 1.39, "volume": 9748429.0}, {"date": "2025-04-09", "close": 1.42, "volume": 6441148.0}, {"date": "2025-04-10", "close": 1.45, "volume": 14826387.0}, {"date": "2025-04-11", "close": 1.45, "volume": 7230666.0}, {"date": "2025-04-14", "close": 1.46, "volume": 8328104.0}, {"date": "2025-04-15", "close": 1.44, "volume": 2964556.0}, {"date": "2025-04-16", "close": 1.44, "volume": 7323497.0}, {"date": "2025-04-17", "close": 1.46, "volume": 5993542.0}, {"date": "2025-04-22", "close": 1.46, "volume": 1050073.0}, {"date": "2025-04-23", "close": 1.46, "volume": 2025033.0}, {"date": "2025-04-24", "close": 1.46, "volume": 809969.0}, {"date": "2025-04-28", "close": 1.46, "volume": 6023089.0}, {"date": "2025-04-29", "close": 1.46, "volume": 5392805.0}, {"date": "2025-04-30", "close": 1.48, "volume": 3898391.0}, {"date": "2025-05-01", "close": 1.495, "volume": 4563467.0}, {"date": "2025-05-02", "close": 1.51, "volume": 1348983.0}, {"date": "2025-05-05", "close": 1.5, "volume": 1020724.0}, {"date": "2025-05-06", "close": 1.51, "volume": 1263482.0}, {"date": "2025-05-07", "close": 1.5, "volume": 5663879.0}, {"date": "2025-05-08", "close": 1.505, "volume": 1005500.0}, {"date": "2025-05-09", "close": 1.51, "volume": 630061.0}, {"date": "2025-05-12", "close": 1.5, "volume": 840645.0}, {"date": "2025-05-13", "close": 1.525, "volume": 1442650.0}, {"date": "2025-05-14", "close": 1.515, "volume": 1167553.0}, {"date": "2025-05-15", "close": 1.5, "volume": 1500613.0}, {"date": "2025-05-16", "close": 1.515, "volume": 1147719.0}, {"date": "2025-05-19", "close": 1.52, "volume": 1340758.0}, {"date": "2025-05-20", "close": 1.515, "volume": 405572.0}, {"date": "2025-05-21", "close": 1.515, "volume": 907775.0}, {"date": "2025-05-22", "close": 1.5, "volume": 438350.0}, {"date": "2025-05-23", "close": 1.505, "volume": 374055.0}, {"date": "2025-05-26", "close": 1.5, "volume": 2923619.0}, {"date": "2025-05-27", "close": 1.505, "volume": 472511.0}, {"date": "2025-05-28", "close": 1.5, "volume": 1576382.0}, {"date": "2025-05-29", "close": 1.505, "volume": 1677268.0}, {"date": "2025-05-30", "close": 1.53, "volume": 4324578.0}, {"date": "2025-06-02", "close": 1.53, "volume": 2863638.0}, {"date": "2025-06-03", "close": 1.535, "volume": 371983.0}, {"date": "2025-06-04", "close": 1.53, "volume": 957297.0}, {"date": "2025-06-05", "close": 1.53, "volume": 637954.0}, {"date": "2025-06-06", "close": 1.54, "volume": 2508035.0}, {"date": "2025-06-10", "close": 1.53, "volume": 570509.0}, {"date": "2025-06-11", "close": 1.56, "volume": 1292841.0}, {"date": "2025-06-12", "close": 1.565, "volume": 919002.0}, {"date": "2025-06-13", "close": 1.54, "volume": 513867.0}, {"date": "2025-06-16", "close": 1.545, "volume": 991195.0}, {"date": "2025-06-17", "close": 1.55, "volume": 1805389.0}, {"date": "2025-06-18", "close": 1.55, "volume": 1888888.0}, {"date": "2025-06-19", "close": 1.55, "volume": 1140094.0}, {"date": "2025-06-20", "close": 1.58, "volume": 4416115.0}, {"date": "2025-06-23", "close": 1.555, "volume": 463758.0}, {"date": "2025-06-24", "close": 1.55, "volume": 1336390.0}, {"date": "2025-06-25", "close": 1.55, "volume": 2290531.0}, {"date": "2025-06-26", "close": 1.55, "volume": 1262456.0}, {"date": "2025-06-27", "close": 1.55, "volume": 1340325.0}, {"date": "2025-06-30", "close": 1.535, "volume": 2031174.0}, {"date": "2025-07-01", "close": 1.54, "volume": 2594600.0}, {"date": "2025-07-02", "close": 1.55, "volume": 1261455.0}, {"date": "2025-07-03", "close": 1.55, "volume": 1102550.0}, {"date": "2025-07-04", "close": 1.55, "volume": 344492.0}, {"date": "2025-07-07", "close": 1.55, "volume": 758205.0}, {"date": "2025-07-08", "close": 1.55, "volume": 2241636.0}, {"date": "2025-07-09", "close": 1.52, "volume": 4272534.0}, {"date": "2025-07-10", "close": 1.53, "volume": 1501159.0}, {"date": "2025-07-11", "close": 1.475, "volume": 401010.0}, {"date": "2025-07-14", "close": 1.56, "volume": 1171022.0}, {"date": "2025-07-15", "close": 1.55, "volume": 557483.0}, {"date": "2025-07-16", "close": 1.55, "volume": 506947.0}, {"date": "2025-07-17", "close": 1.56, "volume": 576163.0}, {"date": "2025-07-18", "close": 1.545, "volume": 279831.0}, {"date": "2025-07-21", "close": 1.56, "volume": 515955.0}, {"date": "2025-07-22", "close": 1.55, "volume": 179199.0}, {"date": "2025-07-23", "close": 1.55, "volume": 315683.0}, {"date": "2025-07-24", "close": 1.555, "volume": 498080.0}, {"date": "2025-07-25", "close": 1.545, "volume": 578676.0}, {"date": "2025-07-28", "close": 1.54, "volume": 624153.0}, {"date": "2025-07-29", "close": 1.55, "volume": 534104.0}, {"date": "2025-07-30", "close": 1.6, "volume": 1583098.0}, {"date": "2025-07-31", "close": 1.6, "volume": 359127.0}, {"date": "2025-08-01", "close": 1.58, "volume": 410130.0}, {"date": "2025-08-04", "close": 1.59, "volume": 323660.0}, {"date": "2025-08-05", "close": 1.57, "volume": 860849.0}, {"date": "2025-08-06", "close": 1.585, "volume": 540356.0}, {"date": "2025-08-07", "close": 1.58, "volume": 388034.0}, {"date": "2025-08-08", "close": 1.57, "volume": 211528.0}, {"date": "2025-08-11", "close": 1.61, "volume": 583846.0}, {"date": "2025-08-12", "close": 1.575, "volume": 113620.0}, {"date": "2025-08-13", "close": 1.595, "volume": 336442.0}, {"date": "2025-08-14", "close": 1.585, "volume": 483534.0}, {"date": "2025-08-15", "close": 1.565, "volume": 749668.0}, {"date": "2025-08-18", "close": 1.54, "volume": 1541752.0}, {"date": "2025-08-19", "close": 1.545, "volume": 1539740.0}, {"date": "2025-08-20", "close": 1.535, "volume": 3858218.0}, {"date": "2025-08-21", "close": 1.54, "volume": 2082227.0}, {"date": "2025-08-22", "close": 1.54, "volume": 670138.0}, {"date": "2025-08-25", "close": 1.545, "volume": 593907.0}, {"date": "2025-08-26", "close": 1.45, "volume": 6881813.0}, {"date": "2025-08-27", "close": 1.405, "volume": 1292026.0}, {"date": "2025-08-28", "close": 1.43, "volume": 2394065.0}, {"date": "2025-08-29", "close": 1.42, "volume": 1138301.0}, {"date": "2025-09-01", "close": 1.42, "volume": 640203.0}, {"date": "2025-09-02", "close": 1.425, "volume": 890258.0}, {"date": "2025-09-03", "close": 1.41, "volume": 703826.0}, {"date": "2025-09-04", "close": 1.405, "volume": 2308272.0}, {"date": "2025-09-05", "close": 1.405, "volume": 648195.0}, {"date": "2025-09-08", "close": 1.4, "volume": 1509402.0}, {"date": "2025-09-09", "close": 1.405, "volume": 1084184.0}, {"date": "2025-09-10", "close": 1.41, "volume": 1228293.0}, {"date": "2025-09-11", "close": 1.435, "volume": 867666.0}, {"date": "2025-09-12", "close": 1.445, "volume": 1558156.0}, {"date": "2025-09-15", "close": 1.43, "volume": 522461.0}, {"date": "2025-09-16", "close": 1.435, "volume": 873284.0}, {"date": "2025-09-17", "close": 1.43, "volume": 1166098.0}, {"date": "2025-09-18", "close": 1.44, "volume": 1140436.0}, {"date": "2025-09-19", "close": 1.41, "volume": 18096322.0}, {"date": "2025-09-22", "close": 1.415, "volume": 714477.0}, {"date": "2025-09-23", "close": 1.41, "volume": 344086.0}, {"date": "2025-09-24", "close": 1.405, "volume": 320291.0}, {"date": "2025-09-25", "close": 1.405, "volume": 966468.0}, {"date": "2025-09-26", "close": 1.405, "volume": 376923.0}, {"date": "2025-09-29", "close": 1.4, "volume": 1332291.0}, {"date": "2025-09-30", "close": 1.4, "volume": 681075.0}, {"date": "2025-10-01", "close": 1.4, "volume": 450437.0}, {"date": "2025-10-02", "close": 1.4, "volume": 862427.0}, {"date": "2025-10-03", "close": 1.405, "volume": 682422.0}, {"date": "2025-10-06", "close": 1.4, "volume": 522431.0}, {"date": "2025-10-07", "close": 1.395, "volume": 1867044.0}, {"date": "2025-10-08", "close": 1.385, "volume": 599865.0}, {"date": "2025-10-09", "close": 1.39, "volume": 1215976.0}, {"date": "2025-10-10", "close": 1.395, "volume": 880337.0}, {"date": "2025-10-13", "close": 1.38, "volume": 1364010.0}, {"date": "2025-10-14", "close": 1.38, "volume": 943616.0}, {"date": "2025-10-15", "close": 1.405, "volume": 3101407.0}, {"date": "2025-10-16", "close": 1.41, "volume": 979809.0}, {"date": "2025-10-17", "close": 1.425, "volume": 901965.0}, {"date": "2025-10-20", "close": 1.43, "volume": 795757.0}, {"date": "2025-10-21", "close": 1.42, "volume": 585696.0}, {"date": "2025-10-22", "close": 1.43, "volume": 995409.0}, {"date": "2025-10-23", "close": 1.455, "volume": 432846.0}, {"date": "2025-10-24", "close": 1.465, "volume": 238555.0}, {"date": "2025-10-27", "close": 1.445, "volume": 376621.0}, {"date": "2025-10-28", "close": 1.445, "volume": 145606.0}, {"date": "2025-10-29", "close": 1.43, "volume": 437685.0}, {"date": "2025-10-30", "close": 1.415, "volume": 1188100.0}, {"date": "2025-10-31", "close": 1.405, "volume": 1076121.0}, {"date": "2025-11-03", "close": 1.385, "volume": 899641.0}, {"date": "2025-11-04", "close": 1.415, "volume": 542981.0}, {"date": "2025-11-05", "close": 1.42, "volume": 1482040.0}, {"date": "2025-11-06", "close": 1.395, "volume": 538869.0}, {"date": "2025-11-07", "close": 1.4, "volume": 291515.0}, {"date": "2025-11-10", "close": 1.4, "volume": 377386.0}, {"date": "2025-11-11", "close": 1.405, "volume": 445152.0}, {"date": "2025-11-12", "close": 1.415, "volume": 687081.0}, {"date": "2025-11-13", "close": 1.39, "volume": 1466178.0}, {"date": "2025-11-14", "close": 1.375, "volume": 407209.0}, {"date": "2025-11-17", "close": 1.375, "volume": 399504.0}, {"date": "2025-11-18", "close": 1.39, "volume": 588510.0}, {"date": "2025-11-19", "close": 1.38, "volume": 433751.0}, {"date": "2025-11-20", "close": 1.39, "volume": 1065842.0}, {"date": "2025-11-21", "close": 1.395, "volume": 469307.0}, {"date": "2025-11-24", "close": 1.41, "volume": 1977878.0}, {"date": "2025-11-25", "close": 1.395, "volume": 775701.0}, {"date": "2025-11-26", "close": 1.525, "volume": 2775790.0}, {"date": "2025-11-27", "close": 1.48, "volume": 1617185.0}, {"date": "2025-11-28", "close": 1.455, "volume": 1661055.0}, {"date": "2025-12-01", "close": 1.48, "volume": 839547.0}, {"date": "2025-12-02", "close": 1.475, "volume": 916715.0}, {"date": "2025-12-03", "close": 1.49, "volume": 762653.0}, {"date": "2025-12-04", "close": 1.475, "volume": 728345.0}, {"date": "2025-12-05", "close": 1.48, "volume": 531103.0}, {"date": "2025-12-08", "close": 1.485, "volume": 606023.0}, {"date": "2025-12-09", "close": 1.5, "volume": 2434096.0}, {"date": "2025-12-10", "close": 1.495, "volume": 734100.0}, {"date": "2025-12-11", "close": 1.5, "volume": 1875497.0}, {"date": "2025-12-12", "close": 1.5, "volume": 1305546.0}, {"date": "2025-12-15", "close": 1.545, "volume": 548628.0}, {"date": "2025-12-16", "close": 1.545, "volume": 1336197.0}, {"date": "2025-12-17", "close": 1.555, "volume": 1019493.0}, {"date": "2025-12-18", "close": 1.56, "volume": 590783.0}, {"date": "2025-12-19", "close": 1.55, "volume": 881044.0}, {"date": "2025-12-22", "close": 1.545, "volume": 357720.0}, {"date": "2025-12-23", "close": 1.54, "volume": 585444.0}, {"date": "2025-12-24", "close": 1.545, "volume": 158839.0}, {"date": "2025-12-29", "close": 1.54, "volume": 284848.0}, {"date": "2025-12-30", "close": 1.505, "volume": 368332.0}, {"date": "2025-12-31", "close": 1.52, "volume": 216023.0}, {"date": "2026-01-02", "close": 1.51, "volume": 124850.0}, {"date": "2026-01-05", "close": 1.51, "volume": 381603.0}, {"date": "2026-01-06", "close": 1.51, "volume": 256354.0}, {"date": "2026-01-07", "close": 1.505, "volume": 271244.0}, {"date": "2026-01-08", "close": 1.52, "volume": 216916.0}, {"date": "2026-01-09", "close": 1.515, "volume": 173951.0}, {"date": "2026-01-12", "close": 1.53, "volume": 75147.0}, {"date": "2026-01-13", "close": 1.525, "volume": 223764.0}, {"date": "2026-01-14", "close": 1.545, "volume": 141267.0}, {"date": "2026-01-15", "close": 1.54, "volume": 329765.0}, {"date": "2026-01-16", "close": 1.565, "volume": 543976.0}, {"date": "2026-01-19", "close": 1.585, "volume": 273288.0}, {"date": "2026-01-20", "close": 1.58, "volume": 880249.0}, {"date": "2026-01-21", "close": 1.58, "volume": 715702.0}, {"date": "2026-01-22", "close": 1.595, "volume": 530079.0}, {"date": "2026-01-23", "close": 1.525, "volume": 870579.0}, {"date": "2026-01-27", "close": 1.55, "volume": 924496.0}, {"date": "2026-01-28", "close": 1.555, "volume": 1005347.0}, {"date": "2026-01-29", "close": 1.55, "volume": 713712.0}, {"date": "2026-01-30", "close": 1.55, "volume": 534547.0}, {"date": "2026-02-02", "close": 1.56, "volume": 426050.0}, {"date": "2026-02-03", "close": 1.54, "volume": 853018.0}, {"date": "2026-02-04", "close": 1.54, "volume": 802433.0}, {"date": "2026-02-05", "close": 1.56, "volume": 661336.0}, {"date": "2026-02-06", "close": 1.505, "volume": 692213.0}, {"date": "2026-02-09", "close": 1.53, "volume": 1194103.0}, {"date": "2026-02-10", "close": 1.525, "volume": 1044478.0}, {"date": "2026-02-11", "close": 1.525, "volume": 453482.0}, {"date": "2026-02-12", "close": 1.515, "volume": 418750.0}, {"date": "2026-02-13", "close": 1.515, "volume": 245326.0}, {"date": "2026-02-16", "close": 1.55, "volume": 643058.0}, {"date": "2026-02-17", "close": 1.56, "volume": 652776.0}, {"date": "2026-02-18", "close": 1.525, "volume": 1113658.0}, {"date": "2026-02-19", "close": 1.505, "volume": 817832.0}, {"date": "2026-02-20", "close": 1.51, "volume": 649271.0}, {"date": "2026-02-23", "close": 1.505, "volume": 1318224.0}, {"date": "2026-02-24", "close": 1.495, "volume": 565670.0}, {"date": "2026-02-25", "close": 1.505, "volume": 556343.0}, {"date": "2026-02-26", "close": 1.49, "volume": 523032.0}, {"date": "2026-02-27", "close": 1.5, "volume": 669665.0}, {"date": "2026-03-02", "close": 1.475, "volume": 424939.0}, {"date": "2026-03-03", "close": 1.465, "volume": 445325.0}, {"date": "2026-03-04", "close": 1.445, "volume": 357623.0}, {"date": "2026-03-05", "close": 1.435, "volume": 331934.0}, {"date": "2026-03-06", "close": 1.43, "volume": 414478.0}, {"date": "2026-03-09", "close": 1.4, "volume": 757091.0}, {"date": "2026-03-10", "close": 1.42, "volume": 561095.0}, {"date": "2026-03-11", "close": 1.415, "volume": 471646.0}, {"date": "2026-03-12", "close": 1.4, "volume": 1318816.0}, {"date": "2026-03-13", "close": 1.4, "volume": 293917.0}, {"date": "2026-03-16", "close": 1.395, "volume": 818193.0}, {"date": "2026-03-17", "close": 1.42, "volume": 402227.0}, {"date": "2026-03-18", "close": 1.4, "volume": 582449.0}, {"date": "2026-03-19", "close": 1.365, "volume": 645771.0}, {"date": "2026-03-20", "close": 1.35, "volume": 849848.0}, {"date": "2026-03-23", "close": 1.36, "volume": 588978.0}, {"date": "2026-03-24", "close": 1.355, "volume": 492378.0}, {"date": "2026-03-25", "close": 1.415, "volume": 603742.0}, {"date": "2026-03-26", "close": 1.37, "volume": 866080.0}, {"date": "2026-03-27", "close": 1.35, "volume": 802644.0}, {"date": "2026-03-30", "close": 1.365, "volume": 729632.0}, {"date": "2026-03-31", "close": 1.385, "volume": 473160.0}, {"date": "2026-04-01", "close": 1.385, "volume": 3431427.0}, {"date": "2026-04-02", "close": 1.335, "volume": 558525.0}, {"date": "2026-04-07", "close": 1.325, "volume": 1641776.0}, {"date": "2026-04-08", "close": 1.36, "volume": 651610.0}, {"date": "2026-04-09", "close": 1.35, "volume": 281529.0}, {"date": "2026-04-10", "close": 1.35, "volume": 814828.0}, {"date": "2026-04-13", "close": 1.345, "volume": 1023818.0}, {"date": "2026-04-14", "close": 1.36, "volume": 1046934.0}, {"date": "2026-04-15", "close": 1.365, "volume": 1623769.0}, {"date": "2026-04-16", "close": 1.385, "volume": 1609986.0}, {"date": "2026-04-17", "close": 1.41, "volume": 1283873.0}, {"date": "2026-04-20", "close": 1.43, "volume": 483140.0}, {"date": "2026-04-21", "close": 1.435, "volume": 745908.0}, {"date": "2026-04-22", "close": 1.435, "volume": 611357.0}, {"date": "2026-04-23", "close": 1.42, "volume": 630403.0}, {"date": "2026-04-24", "close": 1.41, "volume": 516149.0}, {"date": "2026-04-27", "close": 1.41, "volume": 190794.0}, {"date": "2026-04-28", "close": 1.405, "volume": 734596.0}, {"date": "2026-04-29", "close": 1.405, "volume": 349775.0}, {"date": "2026-04-30", "close": 1.42, "volume": 381972.0}, {"date": "2026-05-01", "close": 1.425, "volume": 339153.0}, {"date": "2026-05-04", "close": 1.405, "volume": 363578.0}, {"date": "2026-05-05", "close": 1.415, "volume": 504748.0}, {"date": "2026-05-06", "close": 1.4, "volume": 315438.0}, {"date": "2026-05-07", "close": 1.415, "volume": 1639227.0}, {"date": "2026-05-08", "close": 1.4, "volume": 423092.0}, {"date": "2026-05-11", "close": 1.415, "volume": 389999.0}, {"date": "2026-05-12", "close": 1.4, "volume": 508418.0}, {"date": "2026-05-13", "close": 1.385, "volume": 550692.0}, {"date": "2026-05-14", "close": 1.4, "volume": 1224711.0}, {"date": "2026-05-15", "close": 1.42, "volume": 277262.0}, {"date": "2026-05-18", "close": 1.425, "volume": 951977.0}, {"date": "2026-05-19", "close": 1.46, "volume": 816338.0}, {"date": "2026-05-20", "close": 1.405, "volume": 720075.0}, {"date": "2026-05-21", "close": 1.42, "volume": 1463147.0}, {"date": "2026-05-22", "close": 1.435, "volume": 577442.0}, {"date": "2026-05-25", "close": 1.41, "volume": 508798.0}, {"date": "2026-05-26", "close": 1.41, "volume": 540153.0}, {"date": "2026-05-27", "close": 1.405, "volume": 892633.0}, {"date": "2026-05-28", "close": 1.39, "volume": 628752.0}, {"date": "2026-05-29", "close": 1.43, "volume": 1943867.0}, {"date": "2026-06-01", "close": 1.4, "volume": 523425.0}, {"date": "2026-06-02", "close": 1.39, "volume": 730962.0}, {"date": "2026-06-03", "close": 1.35, "volume": 1549335.0}, {"date": "2026-06-04", "close": 1.37, "volume": 1863102.0}, {"date": "2026-06-05", "close": 1.375, "volume": 584473.0}, {"date": "2026-06-09", "close": 1.41, "volume": 698500.0}, {"date": "2026-06-10", "close": 1.41, "volume": 1703611.0}, {"date": "2026-06-11", "close": 1.405, "volume": 1758409.0}, {"date": "2026-06-12", "close": 1.38, "volume": 1883244.0}, {"date": "2026-06-15", "close": 1.41, "volume": 1251017.0}, {"date": "2026-06-16", "close": 1.385, "volume": 1069963.0}, {"date": "2026-06-17", "close": 1.385, "volume": 569821.0}, {"date": "2026-06-18", "close": 1.38, "volume": 731788.0}, {"date": "2026-06-19", "close": 1.375, "volume": 2743333.0}, {"date": "2026-06-22", "close": 1.36, "volume": 817403.0}, {"date": "2026-06-23", "close": 1.355, "volume": 2351479.0}, {"date": "2026-06-24", "close": 1.37, "volume": 992171.0}, {"date": "2026-06-25", "close": 1.375, "volume": 316794.0}, {"date": "2026-06-26", "close": 1.37, "volume": 737039.0}, {"date": "2026-06-29", "close": 1.375, "volume": 772216.0}, {"date": "2026-06-30", "close": 1.345, "volume": 1173694.0}, {"date": "2026-07-01", "close": 1.345, "volume": 525574.0}, {"date": "2026-07-02", "close": 1.33, "volume": 514003.0}, {"date": "2026-07-03", "close": 1.325, "volume": 732022.0}, {"date": "2026-07-06", "close": 1.31, "volume": 413638.0}, {"date": "2026-07-07", "close": 1.285, "volume": 1828711.0}, {"date": "2026-07-08", "close": 1.28, "volume": 1251244.0}, {"date": "2026-07-09", "close": 1.295, "volume": 1312985.0}, {"date": "2026-07-10", "close": 1.28, "volume": 1368598.0}, {"date": "2026-07-13", "close": 1.285, "volume": 930846.0}, {"date": "2026-07-14", "close": 1.28, "volume": 665646.0}, {"date": "2026-07-15", "close": 1.265, "volume": 1962329.0}, {"date": "2026-07-16", "close": 1.295, "volume": 3331956.0}, {"date": "2026-07-17", "close": 1.315, "volume": 418725.0}, {"date": "2026-07-20", "close": 1.31, "volume": 323105.0}, {"date": "2026-07-21", "close": 1.31, "volume": 584333.0}, {"date": "2026-07-22", "close": 1.28, "volume": 624170.0}, {"date": "2026-07-23", "close": 1.295, "volume": 257537.0}, {"date": "2026-07-24", "close": 1.28, "volume": 542532.0}, {"date": "2026-07-27", "close": 1.305, "volume": 594129.0}, {"date": "2026-07-28", "close": 1.32, "volume": 580731.0}, {"date": "2026-07-29", "close": 1.32, "volume": 525590.0}, {"date": "2026-07-30", "close": 1.295, "volume": 385277.0}, {"date": "2026-07-31", "close": 1.29, "volume": 1563945.0}, {"date": "2026-08-03", "close": 1.295, "volume": 394659.0}, {"date": "2026-08-04", "close": 1.29, "volume": 1321083.0}, {"date": "2026-08-05", "close": 1.29, "volume": 2127802.0}, {"date": "2026-08-06", "close": 1.29, "volume": 864705.0}, {"date": "2026-08-07", "close": 1.29, "volume": 459315.0}, {"date": "2026-08-10", "close": 1.265, "volume": 3492483.0}, {"date": "2026-08-11", "close": 1.295, "volume": 563611.0}, {"date": "2026-08-12", "close": 1.27, "volume": 1001913.0}, {"date": "2026-08-13", "close": 1.265, "volume": 774765.0}, {"date": "2026-08-14", "close": 1.16, "volume": 9453946.0}, {"date": "2026-08-17", "close": 1.165, "volume": 3226393.0}, {"date": "2026-08-18", "close": 1.15, "volume": 4991454.0}, {"date": "2026-08-19", "close": 1.145, "volume": 4467210.0}, {"date": "2026-08-20", "close": 1.145, "volume": 1808127.0}, {"date": "2026-08-21", "close": 1.13, "volume": 1255381.0}, {"date": "2026-08-24", "close": 1.125, "volume": 1826416.0}, {"date": "2026-08-25", "close": 1.15, "volume": 1406109.0}, {"date": "2026-08-26", "close": 1.15, "volume": 1690316.0}, {"date": "2026-08-27", "close": 1.135, "volume": 1336252.0}, {"date": "2026-08-28", "close": 1.145, "volume": 1696538.0}, {"date": "2026-08-31", "close": 1.145, "volume": 2855082.0}, {"date": "2026-09-01", "close": 1.135, "volume": 1061884.0}, {"date": "2026-09-02", "close": 1.135, "volume": 1370313.0}, {"date": "2026-09-03", "close": 1.11, "volume": 720989.0}, {"date": "2026-09-04", "close": 1.11, "volume": 829341.0}, {"date": "2026-09-07", "close": 1.14, "volume": 837566.0}], "refreshing": true}