{"ticker": "SPD", "overview": {"name": "Southern Palladium Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPD", "has_prices": true, "as_of": "2026-09-18", "last": 1.99, "prev_close": 1.75, "change": 0.24, "change_pct": 0.13714285714285715, "session_volume": 84571.0, "vwap_5": 1.8498349492231883, "vwap_20": 1.935275910619151, "vwap_60": 1.5950112552651179, "vwap_250": 1.7650007500959726, "high_52w": 2.71, "low_52w": 0.96, "avg_volume_20": 80187.2, "sessions": 400, "market_cap": {"value": 231575594.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125409", "src": "ASX", "ticker": "SPD", "cik": "", "company": "Southern Palladium Limited", "company_raw": "Southern Palladium Limited", "who": "Robert Thomson", "who_key": "Robert Thomson", "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": "Robert Thomson files a director's interest notice on SPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125409", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "ASX-03121511", "src": "ASX", "ticker": "SPD", "cik": "", "company": "Southern Palladium Limited", "company_raw": "Southern Palladium Ltd", "who": "Daan van Heerden", "who_key": "Daan van Heerden", "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: Daan van Heerden changes a holding in SPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121511", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "ASX3Y-03117470-1", "src": "ASX", "ticker": "SPD", "cik": "", "company": "Southern Palladium Limited", "company_raw": "Southern Palladium Limited", "who": "Daan van Heerden", "who_key": "Daan van Heerden", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Daan van Heerden lodges a filing in SPD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117470", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Johan Odendaal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daan van Heerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lindi Nkosi-Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Stirzaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Thomson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lindi Nkosi-Thomas SC", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daan van Heerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Thomson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Stirzaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johan Odendaal", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lindi Nkosi-Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Thomson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-11", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Thomson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lindi Nkosi-Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Thomson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Baxter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lindi Nkosi-Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daan van Heerden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/spd", "needs_ocr": 0}], "directors": [{"name": "Robert Thomson", "first_seen": "2024-12-20", "last_seen": "2025-12-09", "status": "current", "notices": 3}, {"name": "Lindi Nkosi-Thomas SC", "first_seen": "2025-12-09", "last_seen": "2025-12-09", "status": "current", "notices": 1}, {"name": "Rob Thomson", "first_seen": "2022-06-14", "last_seen": "2026-05-11", "status": "current", "notices": 4}, {"name": "Mike Stirzaker", "first_seen": "2022-06-14", "last_seen": "2026-05-11", "status": "current", "notices": 5}, {"name": "Roger Baxter", "first_seen": "2024-01-05", "last_seen": "2026-05-27", "status": "current", "notices": 10}, {"name": "Lindi Nkosi-Thomas", "first_seen": "2024-06-12", "last_seen": "2026-05-27", "status": "current", "notices": 6}, {"name": "Johan Odendaal", "first_seen": "2022-06-14", "last_seen": "2026-05-28", "status": "current", "notices": 4}, {"name": "Daan van Heerden", "first_seen": "2022-06-14", "last_seen": "2026-05-28", "status": "current", "notices": 4}, {"name": "Terence Goodlace", "first_seen": "2022-06-14", "last_seen": "2022-06-14", "status": "past", "notices": 1}, {"name": "Mr. Terence Goodlace", "first_seen": "2023-05-05", "last_seen": "2023-05-05", "status": "past", "notices": 1}, {"name": "Geoff Hiller", "first_seen": "2022-06-14", "last_seen": "2024-06-11", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Appendix 4G - Key to Corporate Governance Disclosures", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155179-2A1706947"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155176-2A1706944"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155174-2A1706943"}, {"date": "2026-10-29", "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/2924-03155169-2A1706940"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154090-2A1706515"}], "performance": {"ticker": "SPD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-08", "close": 0.635, "volume": 3063425.0}, {"date": "2022-06-09", "close": 0.635, "volume": 2094009.0}, {"date": "2022-06-10", "close": 0.6, "volume": 945190.0}, {"date": "2022-06-14", "close": 0.615, "volume": 607794.0}, {"date": "2022-06-15", "close": 0.55, "volume": 266568.0}, {"date": "2022-06-16", "close": 0.56, "volume": 96083.0}, {"date": "2022-06-17", "close": 0.58, "volume": 96831.0}, {"date": "2022-06-20", "close": 0.555, "volume": 116758.0}, {"date": "2022-06-21", "close": 0.57, "volume": 237444.0}, {"date": "2022-06-22", "close": 0.58, "volume": 66742.0}, {"date": "2022-06-23", "close": 0.58, "volume": 1580.0}, {"date": "2022-06-24", "close": 0.65, "volume": 344930.0}, {"date": "2022-06-27", "close": 0.89, "volume": 281849.0}, {"date": "2022-06-28", "close": 0.8, "volume": 63153.0}, {"date": "2022-06-29", "close": 0.765, "volume": 87426.0}, {"date": "2022-06-30", "close": 0.86, "volume": 81492.0}, {"date": "2022-07-01", "close": 0.8, "volume": 79475.0}, {"date": "2022-07-04", "close": 0.8, "volume": 5.0}, {"date": "2022-07-06", "close": 0.87, "volume": 53413.0}, {"date": "2022-07-07", "close": 0.85, "volume": 13417.0}, {"date": "2022-07-08", "close": 0.9, "volume": 100288.0}, {"date": "2022-07-11", "close": 0.895, "volume": 6977.0}, {"date": "2022-07-12", "close": 0.8, "volume": 53849.0}, {"date": "2022-07-13", "close": 0.8, "volume": 1594.0}, {"date": "2022-07-14", "close": 0.75, "volume": 48250.0}, {"date": "2022-07-15", "close": 0.75, "volume": 51264.0}, {"date": "2022-07-18", "close": 0.685, "volume": 29773.0}, {"date": "2022-07-19", "close": 0.7, "volume": 28483.0}, {"date": "2022-07-20", "close": 0.675, "volume": 3762.0}, {"date": "2022-07-21", "close": 0.675, "volume": 310.0}, {"date": "2022-07-22", "close": 0.65, "volume": 10000.0}, {"date": "2022-07-25", "close": 0.65, "volume": 94490.0}, {"date": "2022-07-26", "close": 0.66, "volume": 46565.0}, {"date": "2022-07-27", "close": 0.66, "volume": 1515.0}, {"date": "2022-07-28", "close": 0.62, "volume": 47858.0}, {"date": "2022-07-29", "close": 0.605, "volume": 10018.0}, {"date": "2022-08-01", "close": 0.7, "volume": 39040.0}, {"date": "2022-08-02", "close": 0.7, "volume": 11429.0}, {"date": "2022-08-03", "close": 0.68, "volume": 350.0}, {"date": "2022-08-04", "close": 0.65, "volume": 86814.0}, {"date": "2022-08-05", "close": 0.7, "volume": 201981.0}, {"date": "2022-08-08", "close": 0.7, "volume": 56251.0}, {"date": "2022-08-09", "close": 0.68, "volume": 51703.0}, {"date": "2022-08-10", "close": 0.66, "volume": 15000.0}, {"date": "2022-08-11", "close": 0.655, "volume": 20001.0}, {"date": "2022-08-12", "close": 0.735, "volume": 107268.0}, {"date": "2022-08-15", "close": 0.72, "volume": 41390.0}, {"date": "2022-08-16", "close": 0.76, "volume": 84481.0}, {"date": "2022-08-17", "close": 0.75, "volume": 13300.0}, {"date": "2022-08-18", "close": 0.76, "volume": 3503.0}, {"date": "2022-08-19", "close": 0.73, "volume": 109811.0}, {"date": "2022-08-22", "close": 0.705, "volume": 700.0}, {"date": "2022-08-23", "close": 0.73, "volume": 210665.0}, {"date": "2022-08-24", "close": 0.75, "volume": 122760.0}, {"date": "2022-08-25", "close": 0.82, "volume": 138772.0}, {"date": "2022-08-26", "close": 0.92, "volume": 119931.0}, {"date": "2022-08-29", "close": 1.03, "volume": 93882.0}, {"date": "2022-08-30", "close": 0.99, "volume": 98748.0}, {"date": "2022-08-31", "close": 0.96, "volume": 98073.0}, {"date": "2022-09-01", "close": 1.01, "volume": 97147.0}, {"date": "2022-09-02", "close": 0.95, "volume": 46906.0}, {"date": "2022-09-05", "close": 1.15, "volume": 203858.0}, {"date": "2022-09-06", "close": 1.4, "volume": 73941.0}, {"date": "2022-09-07", "close": 1.35, "volume": 7125.0}, {"date": "2022-09-09", "close": 1.12, "volume": 76945.0}, {"date": "2022-09-12", "close": 1.14, "volume": 40950.0}, {"date": "2022-09-13", "close": 1.07, "volume": 64779.0}, {"date": "2022-09-14", "close": 1.055, "volume": 7041.0}, {"date": "2022-09-15", "close": 1.01, "volume": 1500.0}, {"date": "2022-09-16", "close": 1.045, "volume": 5940.0}, {"date": "2022-09-19", "close": 1.1, "volume": 9244.0}, {"date": "2022-09-20", "close": 1.065, "volume": 12300.0}, {"date": "2022-09-21", "close": 1.065, "volume": 16093.0}, {"date": "2022-09-23", "close": 1.01, "volume": 19910.0}, {"date": "2022-09-26", "close": 0.925, "volume": 5348.0}, {"date": "2022-09-27", "close": 0.92, "volume": 26000.0}, {"date": "2022-09-28", "close": 0.95, "volume": 730.0}, {"date": "2022-09-29", "close": 0.86, "volume": 15058.0}, {"date": "2022-10-03", "close": 0.885, "volume": 6875.0}, {"date": "2022-10-04", "close": 0.88, "volume": 3128.0}, {"date": "2022-10-05", "close": 0.91, "volume": 984.0}, {"date": "2022-10-06", "close": 1.025, "volume": 78136.0}, {"date": "2022-10-07", "close": 1.02, "volume": 6038.0}, {"date": "2022-10-10", "close": 0.955, "volume": 10431.0}, {"date": "2022-10-12", "close": 1.005, "volume": 28948.0}, {"date": "2022-10-13", "close": 0.98, "volume": 25000.0}, {"date": "2022-10-14", "close": 0.95, "volume": 2500.0}, {"date": "2022-10-17", "close": 1.06, "volume": 48771.0}, {"date": "2022-10-20", "close": 1.01, "volume": 41519.0}, {"date": "2022-10-21", "close": 1.0, "volume": 20.0}, {"date": "2022-10-25", "close": 1.0, "volume": 4000.0}, {"date": "2022-10-26", "close": 1.0, "volume": 5000.0}, {"date": "2022-10-27", "close": 1.0, "volume": 10999.0}, {"date": "2022-10-28", "close": 0.96, "volume": 60715.0}, {"date": "2022-10-31", "close": 0.925, "volume": 24464.0}, {"date": "2022-11-01", "close": 0.92, "volume": 21717.0}, {"date": "2022-11-03", "close": 0.92, "volume": 3769.0}, {"date": "2022-11-04", "close": 0.8575, "volume": 32501.0}, {"date": "2022-11-07", "close": 0.8675, "volume": 38401.0}, {"date": "2022-11-08", "close": 0.795, "volume": 28379.0}, {"date": "2022-11-09", "close": 0.8, "volume": 11630.0}, {"date": "2022-11-10", "close": 0.8, "volume": 887.0}, {"date": "2022-11-11", "close": 0.94, "volume": 132419.0}, {"date": "2022-11-14", "close": 0.94, "volume": 589.0}, {"date": "2022-11-15", "close": 0.99, "volume": 1574.0}, {"date": "2022-11-16", "close": 0.99, "volume": 6851.0}, {"date": "2022-11-17", "close": 0.94, "volume": 8000.0}, {"date": "2022-11-18", "close": 0.89, "volume": 421092.0}, {"date": "2022-11-21", "close": 0.87, "volume": 5000.0}, {"date": "2022-11-22", "close": 0.855, "volume": 322022.0}, {"date": "2022-11-23", "close": 0.87, "volume": 9508.0}, {"date": "2022-11-24", "close": 0.85, "volume": 35115.0}, {"date": "2022-11-25", "close": 0.855, "volume": 6081.0}, {"date": "2022-11-28", "close": 0.82, "volume": 5947.0}, {"date": "2022-11-29", "close": 0.8, "volume": 145209.0}, {"date": "2022-12-01", "close": 0.8, "volume": 5314.0}, {"date": "2022-12-02", "close": 0.81, "volume": 69370.0}, {"date": "2022-12-05", "close": 0.82, "volume": 530.0}, {"date": "2022-12-06", "close": 0.86, "volume": 32023.0}, {"date": "2022-12-07", "close": 0.85, "volume": 13511.0}, {"date": "2022-12-08", "close": 0.85, "volume": 624.0}, {"date": "2022-12-12", "close": 0.83, "volume": 28733.0}, {"date": "2022-12-13", "close": 0.855, "volume": 30963.0}, {"date": "2022-12-14", "close": 0.86, "volume": 2.0}, {"date": "2022-12-15", "close": 0.815, "volume": 15000.0}, {"date": "2022-12-16", "close": 0.8, "volume": 33336.0}, {"date": "2022-12-19", "close": 0.7975, "volume": 650.0}, {"date": "2022-12-20", "close": 0.77, "volume": 65848.0}, {"date": "2022-12-21", "close": 0.795, "volume": 731.0}, {"date": "2022-12-22", "close": 0.715, "volume": 87227.0}, {"date": "2022-12-23", "close": 0.795, "volume": 4120.0}, {"date": "2022-12-28", "close": 0.775, "volume": 19935.0}, {"date": "2022-12-29", "close": 0.8, "volume": 118.0}, {"date": "2022-12-30", "close": 0.81, "volume": 5574.0}, {"date": "2023-01-03", "close": 0.82, "volume": 7640.0}, {"date": "2023-01-04", "close": 0.84, "volume": 847.0}, {"date": "2023-01-05", "close": 0.85, "volume": 59.0}, {"date": "2023-01-06", "close": 0.85, "volume": 1823.0}, {"date": "2023-01-09", "close": 0.83, "volume": 2436.0}, {"date": "2023-01-10", "close": 0.84, "volume": 4141.0}, {"date": "2023-01-12", "close": 0.845, "volume": 247.0}, {"date": "2023-01-13", "close": 0.8, "volume": 15234.0}, {"date": "2023-01-16", "close": 0.8, "volume": 23315.0}, {"date": "2023-01-17", "close": 0.82, "volume": 20.0}, {"date": "2023-01-19", "close": 0.8, "volume": 24275.0}, {"date": "2023-01-20", "close": 0.8, "volume": 50000.0}, {"date": "2023-01-23", "close": 0.795, "volume": 14.0}, {"date": "2023-01-24", "close": 0.8, "volume": 22800.0}, {"date": "2023-01-25", "close": 0.81, "volume": 261.0}, {"date": "2023-01-27", "close": 0.795, "volume": 5100.0}, {"date": "2023-01-30", "close": 0.8, "volume": 11716.0}, {"date": "2023-01-31", "close": 0.785, "volume": 6377.0}, {"date": "2023-02-01", "close": 0.75, "volume": 50000.0}, {"date": "2023-02-02", "close": 0.785, "volume": 50965.0}, {"date": "2023-02-03", "close": 0.785, "volume": 30185.0}, {"date": "2023-02-06", "close": 0.775, "volume": 1280.0}, {"date": "2023-02-07", "close": 0.745, "volume": 58115.0}, {"date": "2023-02-08", "close": 0.72, "volume": 13594.0}, {"date": "2023-02-10", "close": 0.645, "volume": 108024.0}, {"date": "2023-02-13", "close": 0.625, "volume": 13057.0}, {"date": "2023-02-14", "close": 0.6, "volume": 91336.0}, {"date": "2023-02-15", "close": 0.6, "volume": 59382.0}, {"date": "2023-02-16", "close": 0.65, "volume": 13456.0}, {"date": "2023-02-22", "close": 0.6, "volume": 33207.0}, {"date": "2023-02-23", "close": 0.575, "volume": 16429.0}, {"date": "2023-02-24", "close": 0.555, "volume": 6850.0}, {"date": "2023-02-27", "close": 0.55, "volume": 22900.0}, {"date": "2023-02-28", "close": 0.555, "volume": 29260.0}, {"date": "2023-03-01", "close": 0.525, "volume": 36153.0}, {"date": "2023-03-02", "close": 0.505, "volume": 35226.0}, {"date": "2023-03-03", "close": 0.51, "volume": 20650.0}, {"date": "2023-03-06", "close": 0.4925, "volume": 6856.0}, {"date": "2023-03-07", "close": 0.49, "volume": 1010.0}, {"date": "2023-03-10", "close": 0.48, "volume": 612.0}, {"date": "2023-03-13", "close": 0.4725, "volume": 1405.0}, {"date": "2023-03-14", "close": 0.525, "volume": 62950.0}, {"date": "2023-03-15", "close": 0.535, "volume": 2207.0}, {"date": "2023-03-16", "close": 0.53, "volume": 90060.0}, {"date": "2023-03-17", "close": 0.515, "volume": 75.0}, {"date": "2023-03-20", "close": 0.51, "volume": 1925.0}, {"date": "2023-03-21", "close": 0.52, "volume": 4068.0}, {"date": "2023-03-22", "close": 0.51, "volume": 20253.0}, {"date": "2023-03-23", "close": 0.5, "volume": 29996.0}, {"date": "2023-03-24", "close": 0.515, "volume": 12567.0}, {"date": "2023-03-27", "close": 0.585, "volume": 42469.0}, {"date": "2023-03-28", "close": 0.595, "volume": 4181.0}, {"date": "2023-03-29", "close": 0.605, "volume": 6888.0}, {"date": "2023-03-30", "close": 0.62, "volume": 13043.0}, {"date": "2023-04-03", "close": 0.6, "volume": 20000.0}, {"date": "2023-04-04", "close": 0.565, "volume": 16208.0}, {"date": "2023-04-06", "close": 0.55, "volume": 751531.0}, {"date": "2023-04-11", "close": 0.52, "volume": 17879.0}, {"date": "2023-04-12", "close": 0.5, "volume": 7121.0}, {"date": "2023-04-13", "close": 0.505, "volume": 23.0}, {"date": "2023-04-14", "close": 0.545, "volume": 7126.0}, {"date": "2023-04-17", "close": 0.5, "volume": 24242.0}, {"date": "2023-04-18", "close": 0.5, "volume": 65599.0}, {"date": "2023-04-19", "close": 0.5, "volume": 53750.0}, {"date": "2023-04-20", "close": 0.5, "volume": 17048.0}, {"date": "2023-04-24", "close": 0.51, "volume": 3920.0}, {"date": "2023-04-26", "close": 0.5, "volume": 51001.0}, {"date": "2023-04-28", "close": 0.5, "volume": 93901.0}, {"date": "2023-05-01", "close": 0.5, "volume": 303324.0}, {"date": "2023-05-02", "close": 0.495, "volume": 37426.0}, {"date": "2023-05-03", "close": 0.5, "volume": 203.0}, {"date": "2023-05-05", "close": 0.5, "volume": 161.0}, {"date": "2023-05-08", "close": 0.5, "volume": 28167.0}, {"date": "2023-05-10", "close": 0.495, "volume": 38.0}, {"date": "2023-05-11", "close": 0.495, "volume": 4000.0}, {"date": "2023-05-12", "close": 0.495, "volume": 34419.0}, {"date": "2023-05-15", "close": 0.495, "volume": 36196.0}, {"date": "2023-05-16", "close": 0.49, "volume": 24982.0}, {"date": "2023-05-17", "close": 0.48, "volume": 1120.0}, {"date": "2023-05-19", "close": 0.45, "volume": 1154470.0}, {"date": "2023-05-22", "close": 0.45, "volume": 1178.0}, {"date": "2023-05-24", "close": 0.47, "volume": 9866.0}, {"date": "2023-05-25", "close": 0.45, "volume": 28901.0}, {"date": "2023-05-26", "close": 0.435, "volume": 5742.0}, {"date": "2023-05-29", "close": 0.43, "volume": 10000.0}, {"date": "2023-05-30", "close": 0.465, "volume": 20644.0}, {"date": "2023-05-31", "close": 0.45, "volume": 43723.0}, {"date": "2023-06-01", "close": 0.475, "volume": 5500.0}, {"date": "2023-06-06", "close": 0.45, "volume": 11554.0}, {"date": "2023-06-07", "close": 0.46, "volume": 82.0}, {"date": "2023-06-08", "close": 0.45, "volume": 8468.0}, {"date": "2023-06-09", "close": 0.43, "volume": 11959.0}, {"date": "2023-06-13", "close": 0.445, "volume": 233.0}, {"date": "2023-06-14", "close": 0.4, "volume": 3569.0}, {"date": "2023-06-15", "close": 0.415, "volume": 30200.0}, {"date": "2023-06-16", "close": 0.4, "volume": 68899.0}, {"date": "2023-06-19", "close": 0.335, "volume": 9570.0}, {"date": "2023-06-20", "close": 0.3125, "volume": 39107.0}, {"date": "2023-06-21", "close": 0.33, "volume": 22435.0}, {"date": "2023-06-22", "close": 0.36, "volume": 19079.0}, {"date": "2023-06-23", "close": 0.35, "volume": 3171.0}, {"date": "2023-06-26", "close": 0.33, "volume": 13628.0}, {"date": "2023-06-27", "close": 0.31, "volume": 69187.0}, {"date": "2023-06-28", "close": 0.35, "volume": 10250.0}, {"date": "2023-06-29", "close": 0.36, "volume": 17000.0}, {"date": "2023-06-30", "close": 0.355, "volume": 67500.0}, {"date": "2023-07-04", "close": 0.37, "volume": 9205.0}, {"date": "2023-07-05", "close": 0.36, "volume": 3040.0}, {"date": "2023-07-06", "close": 0.35, "volume": 7509.0}, {"date": "2023-07-07", "close": 0.35, "volume": 67591.0}, {"date": "2023-07-12", "close": 0.375, "volume": 45040.0}, {"date": "2023-07-13", "close": 0.37, "volume": 17551.0}, {"date": "2023-07-14", "close": 0.385, "volume": 4003.0}, {"date": "2023-07-18", "close": 0.365, "volume": 1250.0}, {"date": "2023-07-19", "close": 0.3625, "volume": 21150.0}, {"date": "2023-07-21", "close": 0.35, "volume": 13000.0}, {"date": "2023-07-24", "close": 0.35, "volume": 47802.0}, {"date": "2023-07-25", "close": 0.35, "volume": 2390.0}, {"date": "2023-07-27", "close": 0.34, "volume": 21222.0}, {"date": "2023-07-31", "close": 0.34, "volume": 2.0}, {"date": "2023-08-01", "close": 0.34, "volume": 1734.0}, {"date": "2023-08-07", "close": 0.305, "volume": 53457.0}, {"date": "2023-08-08", "close": 0.31, "volume": 171051.0}, {"date": "2023-08-09", "close": 0.31, "volume": 16080.0}, {"date": "2023-08-10", "close": 0.31, "volume": 48338.0}, {"date": "2023-08-14", "close": 0.31, "volume": 33.0}, {"date": "2023-08-15", "close": 0.31, "volume": 131113.0}, {"date": "2023-08-16", "close": 0.31, "volume": 115225.0}, {"date": "2023-08-17", "close": 0.3, "volume": 2259.0}, {"date": "2023-08-21", "close": 0.275, "volume": 123291.0}, {"date": "2023-08-22", "close": 0.275, "volume": 15000.0}, {"date": "2023-08-23", "close": 0.27, "volume": 64042.0}, {"date": "2023-08-24", "close": 0.29, "volume": 100092.0}, {"date": "2023-08-25", "close": 0.29, "volume": 366.0}, {"date": "2023-08-28", "close": 0.29, "volume": 3714.0}, {"date": "2023-08-31", "close": 0.28, "volume": 68050.0}, {"date": "2023-09-01", "close": 0.32, "volume": 173457.0}, {"date": "2023-09-06", "close": 0.33, "volume": 5000.0}, {"date": "2023-09-07", "close": 0.335, "volume": 52037.0}, {"date": "2023-09-08", "close": 0.385, "volume": 77543.0}, {"date": "2023-09-11", "close": 0.385, "volume": 280515.0}, {"date": "2023-09-12", "close": 0.45, "volume": 58160.0}, {"date": "2023-09-13", "close": 0.49, "volume": 143571.0}, {"date": "2023-09-14", "close": 0.48, "volume": 65400.0}, {"date": "2023-09-15", "close": 0.48, "volume": 40491.0}, {"date": "2023-09-18", "close": 0.485, "volume": 63270.0}, {"date": "2023-09-19", "close": 0.485, "volume": 9330.0}, {"date": "2023-09-20", "close": 0.49, "volume": 57098.0}, {"date": "2023-09-21", "close": 0.49, "volume": 25241.0}, {"date": "2023-09-22", "close": 0.49, "volume": 1417.0}, {"date": "2023-09-25", "close": 0.44, "volume": 9000.0}, {"date": "2023-09-27", "close": 0.41, "volume": 12398.0}, {"date": "2023-09-28", "close": 0.41, "volume": 300.0}, {"date": "2023-10-02", "close": 0.435, "volume": 3150.0}, {"date": "2023-10-04", "close": 0.42, "volume": 2500.0}, {"date": "2023-10-05", "close": 0.42, "volume": 4838.0}, {"date": "2023-10-06", "close": 0.4, "volume": 44000.0}, {"date": "2023-10-09", "close": 0.395, "volume": 5812.0}, {"date": "2023-10-10", "close": 0.42, "volume": 2343.0}, {"date": "2023-10-11", "close": 0.43, "volume": 28628.0}, {"date": "2023-10-12", "close": 0.395, "volume": 10489.0}, {"date": "2023-10-16", "close": 0.42, "volume": 4076.0}, {"date": "2023-10-17", "close": 0.42, "volume": 5074.0}, {"date": "2023-10-18", "close": 0.42, "volume": 10000.0}, {"date": "2023-10-20", "close": 0.42, "volume": 4926.0}, {"date": "2023-10-24", "close": 0.38, "volume": 207883.0}, {"date": "2023-10-25", "close": 0.385, "volume": 10000.0}, {"date": "2023-10-27", "close": 0.39, "volume": 25000.0}, {"date": "2023-11-09", "close": 0.38, "volume": 5000.0}, {"date": "2023-11-10", "close": 0.38, "volume": 8650.0}, {"date": "2023-11-13", "close": 0.38, "volume": 9492.0}, {"date": "2023-11-17", "close": 0.38, "volume": 27382.0}, {"date": "2023-11-22", "close": 0.385, "volume": 736.0}, {"date": "2023-11-23", "close": 0.37, "volume": 383.0}, {"date": "2023-11-27", "close": 0.37, "volume": 4617.0}, {"date": "2023-11-28", "close": 0.37, "volume": 6000.0}, {"date": "2023-11-30", "close": 0.36, "volume": 5000.0}, {"date": "2023-12-04", "close": 0.335, "volume": 20603.0}, {"date": "2023-12-06", "close": 0.33, "volume": 3000.0}, {"date": "2023-12-07", "close": 0.31, "volume": 55450.0}, {"date": "2023-12-08", "close": 0.335, "volume": 2299.0}, {"date": "2023-12-13", "close": 0.32, "volume": 17611.0}, {"date": "2023-12-18", "close": 0.34, "volume": 9013.0}, {"date": "2023-12-19", "close": 0.36, "volume": 4203.0}, {"date": "2023-12-20", "close": 0.36, "volume": 2422.0}, {"date": "2023-12-22", "close": 0.365, "volume": 20346.0}, {"date": "2023-12-27", "close": 0.37, "volume": 4000.0}, {"date": "2023-12-28", "close": 0.375, "volume": 12840.0}, {"date": "2024-01-04", "close": 0.35, "volume": 33381.0}, {"date": "2024-01-05", "close": 0.375, "volume": 11025.0}, {"date": "2024-01-08", "close": 0.35, "volume": 1084.0}, {"date": "2024-01-10", "close": 0.32, "volume": 2000.0}, {"date": "2024-01-11", "close": 0.32, "volume": 2631.0}, {"date": "2024-01-16", "close": 0.32, "volume": 16584.0}, {"date": "2024-01-19", "close": 0.31, "volume": 15195.0}, {"date": "2024-01-22", "close": 0.32, "volume": 1186.0}, {"date": "2024-01-24", "close": 0.32, "volume": 24055.0}, {"date": "2024-01-25", "close": 0.31, "volume": 2372.0}, {"date": "2024-01-29", "close": 0.31, "volume": 323.0}, {"date": "2024-01-30", "close": 0.3, "volume": 147040.0}, {"date": "2024-01-31", "close": 0.31, "volume": 53176.0}, {"date": "2024-02-01", "close": 0.33, "volume": 3000.0}, {"date": "2024-02-02", "close": 0.355, "volume": 6591.0}, {"date": "2024-02-05", "close": 0.36, "volume": 37326.0}, {"date": "2024-02-06", "close": 0.36, "volume": 2952.0}, {"date": "2024-02-07", "close": 0.375, "volume": 31237.0}, {"date": "2024-02-08", "close": 0.415, "volume": 93629.0}, {"date": "2024-02-09", "close": 0.38, "volume": 38532.0}, {"date": "2024-02-13", "close": 0.39, "volume": 1390.0}, {"date": "2024-02-15", "close": 0.42, "volume": 17016.0}, {"date": "2024-02-16", "close": 0.435, "volume": 10635.0}, {"date": "2024-02-19", "close": 0.44, "volume": 230.0}, {"date": "2024-02-20", "close": 0.41, "volume": 13000.0}, {"date": "2024-02-21", "close": 0.41, "volume": 354.0}, {"date": "2024-02-22", "close": 0.41, "volume": 15376.0}, {"date": "2024-02-23", "close": 0.42, "volume": 2744.0}, {"date": "2024-02-26", "close": 0.42, "volume": 44400.0}, {"date": "2024-02-28", "close": 0.38, "volume": 8000.0}, {"date": "2024-02-29", "close": 0.38, "volume": 544.0}, {"date": "2024-03-01", "close": 0.415, "volume": 100221.0}, {"date": "2024-03-04", "close": 0.38, "volume": 10669.0}, {"date": "2024-03-06", "close": 0.335, "volume": 119544.0}, {"date": "2024-03-07", "close": 0.34, "volume": 59292.0}, {"date": "2024-03-08", "close": 0.335, "volume": 22277.0}, {"date": "2024-03-11", "close": 0.345, "volume": 14319.0}, {"date": "2024-03-14", "close": 0.325, "volume": 20000.0}, {"date": "2024-03-15", "close": 0.34, "volume": 13954.0}, {"date": "2024-03-20", "close": 0.33, "volume": 12.0}, {"date": "2024-03-21", "close": 0.33, "volume": 11000.0}, {"date": "2024-03-22", "close": 0.33, "volume": 24500.0}, {"date": "2024-03-25", "close": 0.315, "volume": 17530.0}, {"date": "2024-03-26", "close": 0.33, "volume": 14719.0}, {"date": "2024-03-27", "close": 0.33, "volume": 2000.0}, {"date": "2024-04-03", "close": 0.33, "volume": 11499.0}, {"date": "2024-04-05", "close": 0.33, "volume": 195643.0}, {"date": "2024-04-09", "close": 0.405, "volume": 53467.0}, {"date": "2024-04-10", "close": 0.455, "volume": 49702.0}, {"date": "2024-04-15", "close": 0.425, "volume": 13475.0}, {"date": "2024-04-16", "close": 0.425, "volume": 18923.0}, {"date": "2024-04-17", "close": 0.425, "volume": 4250.0}, {"date": "2024-04-18", "close": 0.435, "volume": 4000.0}, {"date": "2024-04-22", "close": 0.5, "volume": 90616.0}, {"date": "2024-04-23", "close": 0.5, "volume": 58682.0}, {"date": "2024-04-24", "close": 0.5, "volume": 10335.0}, {"date": "2024-04-29", "close": 0.495, "volume": 20.0}, {"date": "2024-04-30", "close": 0.5, "volume": 20358.0}, {"date": "2024-05-02", "close": 0.52, "volume": 41606.0}, {"date": "2024-05-03", "close": 0.5, "volume": 317257.0}, {"date": "2024-05-06", "close": 0.49, "volume": 7721.0}, {"date": "2024-05-07", "close": 0.495, "volume": 4000.0}, {"date": "2024-05-09", "close": 0.5, "volume": 11976.0}, {"date": "2024-05-13", "close": 0.5, "volume": 17001.0}, {"date": "2024-05-14", "close": 0.5, "volume": 20200.0}, {"date": "2024-05-15", "close": 0.55, "volume": 36690.0}, {"date": "2024-05-16", "close": 0.55, "volume": 137035.0}, {"date": "2024-05-17", "close": 0.55, "volume": 80.0}, {"date": "2024-05-20", "close": 0.56, "volume": 8613.0}, {"date": "2024-05-21", "close": 0.525, "volume": 2740.0}, {"date": "2024-05-22", "close": 0.53, "volume": 7110.0}, {"date": "2024-05-23", "close": 0.53, "volume": 4000.0}, {"date": "2024-05-24", "close": 0.53, "volume": 1886.0}, {"date": "2024-05-27", "close": 0.53, "volume": 4667.0}, {"date": "2024-05-31", "close": 0.44, "volume": 80875.0}, {"date": "2024-06-03", "close": 0.44, "volume": 3946.0}, {"date": "2024-06-06", "close": 0.43, "volume": 5138.0}, {"date": "2024-06-07", "close": 0.42, "volume": 4649.0}, {"date": "2024-06-11", "close": 0.425, "volume": 7000.0}, {"date": "2024-06-12", "close": 0.415, "volume": 6405.0}, {"date": "2024-06-13", "close": 0.4, "volume": 5000.0}, {"date": "2024-06-17", "close": 0.415, "volume": 5000.0}, {"date": "2024-06-18", "close": 0.42, "volume": 1500.0}, {"date": "2024-06-19", "close": 0.42, "volume": 5000.0}, {"date": "2024-06-20", "close": 0.395, "volume": 18605.0}, {"date": "2024-06-21", "close": 0.42, "volume": 8915.0}, {"date": "2024-06-25", "close": 0.4, "volume": 213509.0}, {"date": "2024-06-26", "close": 0.39, "volume": 9157.0}, {"date": "2024-06-27", "close": 0.39, "volume": 24063.0}, {"date": "2024-06-28", "close": 0.385, "volume": 12648.0}, {"date": "2024-07-01", "close": 0.38, "volume": 33730.0}, {"date": "2024-07-02", "close": 0.385, "volume": 17133.0}, {"date": "2024-07-03", "close": 0.36, "volume": 31079.0}, {"date": "2024-07-04", "close": 0.34, "volume": 15366.0}, {"date": "2024-07-05", "close": 0.395, "volume": 47607.0}, {"date": "2024-07-08", "close": 0.4, "volume": 9684.0}, {"date": "2024-07-09", "close": 0.34, "volume": 18682.0}, {"date": "2024-07-10", "close": 0.36, "volume": 12000.0}, {"date": "2024-07-11", "close": 0.36, "volume": 3461.0}, {"date": "2024-07-15", "close": 0.37, "volume": 13.0}, {"date": "2024-07-16", "close": 0.37, "volume": 455.0}, {"date": "2024-07-19", "close": 0.39, "volume": 54943.0}, {"date": "2024-07-22", "close": 0.39, "volume": 3057.0}, {"date": "2024-07-24", "close": 0.38, "volume": 5953.0}, {"date": "2024-07-25", "close": 0.38, "volume": 19283.0}, {"date": "2024-07-26", "close": 0.38, "volume": 4250.0}, {"date": "2024-07-31", "close": 0.38, "volume": 16369.0}, {"date": "2024-08-07", "close": 0.3925, "volume": 18825.0}, {"date": "2024-08-12", "close": 0.41, "volume": 14.0}, {"date": "2024-08-13", "close": 0.41, "volume": 713.0}, {"date": "2024-08-14", "close": 0.4025, "volume": 816.0}, {"date": "2024-08-15", "close": 0.38, "volume": 3949.0}, {"date": "2024-08-16", "close": 0.38, "volume": 22625.0}, {"date": "2024-08-20", "close": 0.37, "volume": 11593.0}, {"date": "2024-08-27", "close": 0.38, "volume": 5450.0}, {"date": "2024-08-30", "close": 0.355, "volume": 36877.0}, {"date": "2024-09-02", "close": 0.355, "volume": 16800.0}, {"date": "2024-09-03", "close": 0.36, "volume": 100108.0}, {"date": "2024-09-06", "close": 0.345, "volume": 5000.0}, {"date": "2024-09-09", "close": 0.345, "volume": 12.0}, {"date": "2024-09-10", "close": 0.33, "volume": 4661.0}, {"date": "2024-09-11", "close": 0.33, "volume": 20.0}, {"date": "2024-09-12", "close": 0.365, "volume": 47767.0}, {"date": "2024-09-13", "close": 0.375, "volume": 1885.0}, {"date": "2024-09-16", "close": 0.375, "volume": 135.0}, {"date": "2024-09-18", "close": 0.375, "volume": 9865.0}, {"date": "2024-09-23", "close": 0.42, "volume": 160142.0}, {"date": "2024-09-24", "close": 0.47, "volume": 130854.0}, {"date": "2024-09-25", "close": 0.49, "volume": 52201.0}, {"date": "2024-09-26", "close": 0.5, "volume": 22784.0}, {"date": "2024-09-27", "close": 0.455, "volume": 478.0}, {"date": "2024-09-30", "close": 0.45, "volume": 46182.0}, {"date": "2024-10-07", "close": 0.45, "volume": 3158.0}, {"date": "2024-10-08", "close": 0.45, "volume": 67112.0}, {"date": "2024-10-10", "close": 0.48, "volume": 99803.0}, {"date": "2024-10-11", "close": 0.45, "volume": 67187.0}, {"date": "2024-10-14", "close": 0.475, "volume": 6369.0}, {"date": "2024-10-15", "close": 0.48, "volume": 115516.0}, {"date": "2024-10-16", "close": 0.48, "volume": 2500.0}, {"date": "2024-10-17", "close": 0.5, "volume": 145921.0}, {"date": "2024-10-18", "close": 0.5, "volume": 12480.0}, {"date": "2024-10-21", "close": 0.5, "volume": 33558.0}, {"date": "2024-10-22", "close": 0.505, "volume": 35406.0}, {"date": "2024-10-23", "close": 0.54, "volume": 28212.0}, {"date": "2024-10-24", "close": 0.54, "volume": 70115.0}, {"date": "2024-10-25", "close": 0.55, "volume": 158546.0}, {"date": "2024-10-28", "close": 0.65, "volume": 436197.0}, {"date": "2024-10-29", "close": 0.695, "volume": 519890.0}, {"date": "2024-10-30", "close": 0.71, "volume": 45181.0}, {"date": "2024-10-31", "close": 0.74, "volume": 42934.0}, {"date": "2024-11-01", "close": 0.77, "volume": 71565.0}, {"date": "2024-11-04", "close": 0.78, "volume": 87145.0}, {"date": "2024-11-05", "close": 0.775, "volume": 125487.0}, {"date": "2024-11-06", "close": 0.775, "volume": 19998.0}, {"date": "2024-11-07", "close": 0.7, "volume": 134083.0}, {"date": "2024-11-08", "close": 0.7, "volume": 39147.0}, {"date": "2024-11-11", "close": 0.7, "volume": 4408.0}, {"date": "2024-11-12", "close": 0.7, "volume": 46049.0}, {"date": "2024-11-13", "close": 0.7, "volume": 92720.0}, {"date": "2024-11-14", "close": 0.7, "volume": 50.0}, {"date": "2024-11-18", "close": 0.7, "volume": 5588.0}, {"date": "2024-11-19", "close": 0.7, "volume": 83449.0}, {"date": "2024-11-20", "close": 0.7, "volume": 42743.0}, {"date": "2024-11-21", "close": 0.7, "volume": 29970.0}, {"date": "2024-11-22", "close": 0.7, "volume": 100.0}, {"date": "2024-11-26", "close": 0.7, "volume": 23930.0}, {"date": "2024-11-27", "close": 0.7, "volume": 89363.0}, {"date": "2024-11-28", "close": 0.7, "volume": 22453.0}, {"date": "2024-11-29", "close": 0.7, "volume": 19.0}, {"date": "2024-12-02", "close": 0.745, "volume": 11266.0}, {"date": "2024-12-04", "close": 0.7, "volume": 800.0}, {"date": "2024-12-05", "close": 0.65, "volume": 2092.0}, {"date": "2024-12-06", "close": 0.63, "volume": 3943.0}, {"date": "2024-12-10", "close": 0.6, "volume": 102379.0}, {"date": "2024-12-11", "close": 0.6, "volume": 9640.0}, {"date": "2024-12-13", "close": 0.6, "volume": 14595.0}, {"date": "2024-12-17", "close": 0.6, "volume": 22053.0}, {"date": "2024-12-19", "close": 0.6, "volume": 72353.0}, {"date": "2024-12-20", "close": 0.6, "volume": 35000.0}, {"date": "2024-12-23", "close": 0.6, "volume": 21969.0}, {"date": "2024-12-24", "close": 0.6, "volume": 18073.0}, {"date": "2025-01-03", "close": 0.59, "volume": 589.0}, {"date": "2025-01-08", "close": 0.55, "volume": 10938.0}, {"date": "2025-01-09", "close": 0.54, "volume": 1335.0}, {"date": "2025-01-10", "close": 0.565, "volume": 3031.0}, {"date": "2025-01-13", "close": 0.57, "volume": 27159.0}, {"date": "2025-01-14", "close": 0.54, "volume": 6506.0}, {"date": "2025-01-15", "close": 0.555, "volume": 30771.0}, {"date": "2025-01-16", "close": 0.59, "volume": 1150.0}, {"date": "2025-01-21", "close": 0.55, "volume": 9970.0}, {"date": "2025-01-22", "close": 0.53, "volume": 10000.0}, {"date": "2025-01-24", "close": 0.5, "volume": 168999.0}, {"date": "2025-01-29", "close": 0.525, "volume": 1198.0}, {"date": "2025-01-30", "close": 0.525, "volume": 4000.0}, {"date": "2025-01-31", "close": 0.525, "volume": 4000.0}, {"date": "2025-02-03", "close": 0.525, "volume": 935.0}, {"date": "2025-02-05", "close": 0.45, "volume": 11783.0}, {"date": "2025-02-06", "close": 0.4275, "volume": 7885.0}, {"date": "2025-02-07", "close": 0.43, "volume": 4000.0}, {"date": "2025-02-10", "close": 0.415, "volume": 57995.0}, {"date": "2025-02-11", "close": 0.4, "volume": 37986.0}, {"date": "2025-02-12", "close": 0.395, "volume": 15000.0}, {"date": "2025-02-17", "close": 0.46, "volume": 17138.0}, {"date": "2025-02-18", "close": 0.48, "volume": 8034.0}, {"date": "2025-02-19", "close": 0.4375, "volume": 24084.0}, {"date": "2025-02-20", "close": 0.45, "volume": 54067.0}, {"date": "2025-02-21", "close": 0.47, "volume": 77965.0}, {"date": "2025-02-24", "close": 0.44, "volume": 15902.0}, {"date": "2025-02-25", "close": 0.455, "volume": 17214.0}, {"date": "2025-02-27", "close": 0.4175, "volume": 11500.0}, {"date": "2025-03-04", "close": 0.43, "volume": 8.0}, {"date": "2025-03-06", "close": 0.425, "volume": 49.0}, {"date": "2025-03-07", "close": 0.4, "volume": 1750.0}, {"date": "2025-03-11", "close": 0.4, "volume": 25410.0}, {"date": "2025-03-12", "close": 0.435, "volume": 42179.0}, {"date": "2025-03-13", "close": 0.425, "volume": 235.0}, {"date": "2025-03-14", "close": 0.4, "volume": 4017.0}, {"date": "2025-03-18", "close": 0.4, "volume": 2000.0}, {"date": "2025-03-19", "close": 0.4, "volume": 5000.0}, {"date": "2025-03-20", "close": 0.42, "volume": 12289.0}, {"date": "2025-03-21", "close": 0.415, "volume": 22333.0}, {"date": "2025-03-24", "close": 0.415, "volume": 7856.0}, {"date": "2025-03-25", "close": 0.425, "volume": 10203.0}, {"date": "2025-03-26", "close": 0.43, "volume": 11543.0}, {"date": "2025-03-27", "close": 0.41, "volume": 3500.0}, {"date": "2025-03-28", "close": 0.41, "volume": 10756.0}, {"date": "2025-03-31", "close": 0.4, "volume": 5774.0}, {"date": "2025-04-02", "close": 0.39, "volume": 15000.0}, {"date": "2025-04-03", "close": 0.38, "volume": 3499.0}, {"date": "2025-04-07", "close": 0.3, "volume": 41549.0}, {"date": "2025-04-08", "close": 0.335, "volume": 5509.0}, {"date": "2025-04-09", "close": 0.3, "volume": 86551.0}, {"date": "2025-04-10", "close": 0.3, "volume": 64599.0}, {"date": "2025-04-11", "close": 0.31, "volume": 80.0}, {"date": "2025-04-14", "close": 0.33, "volume": 1180.0}, {"date": "2025-04-15", "close": 0.33, "volume": 13398.0}, {"date": "2025-04-16", "close": 0.315, "volume": 100879.0}, {"date": "2025-04-17", "close": 0.32, "volume": 10419.0}, {"date": "2025-04-22", "close": 0.285, "volume": 34624.0}, {"date": "2025-04-23", "close": 0.23, "volume": 76128.0}, {"date": "2025-04-24", "close": 0.24, "volume": 27737.0}, {"date": "2025-04-28", "close": 0.23, "volume": 154903.0}, {"date": "2025-04-29", "close": 0.225, "volume": 12868.0}, {"date": "2025-04-30", "close": 0.215, "volume": 26000.0}, {"date": "2025-05-02", "close": 0.225, "volume": 9000.0}, {"date": "2025-05-05", "close": 0.225, "volume": 17.0}, {"date": "2025-05-07", "close": 0.23, "volume": 49067.0}, {"date": "2025-05-08", "close": 0.245, "volume": 60000.0}, {"date": "2025-05-09", "close": 0.23, "volume": 35196.0}, {"date": "2025-05-16", "close": 0.225, "volume": 17163.0}, {"date": "2025-05-19", "close": 0.195, "volume": 44985.0}, {"date": "2025-05-20", "close": 0.225, "volume": 47799.0}, {"date": "2025-05-21", "close": 0.28, "volume": 509568.0}, {"date": "2025-05-22", "close": 0.315, "volume": 188462.0}, {"date": "2025-05-23", "close": 0.35, "volume": 204205.0}, {"date": "2025-05-26", "close": 0.4, "volume": 146380.0}, {"date": "2025-05-27", "close": 0.4, "volume": 36555.0}, {"date": "2025-05-28", "close": 0.385, "volume": 9836.0}, {"date": "2025-05-29", "close": 0.39, "volume": 11116.0}, {"date": "2025-05-30", "close": 0.415, "volume": 17511.0}, {"date": "2025-06-02", "close": 0.5, "volume": 89511.0}, {"date": "2025-06-03", "close": 0.47, "volume": 87524.0}, {"date": "2025-06-04", "close": 0.48, "volume": 14548.0}, {"date": "2025-06-05", "close": 0.475, "volume": 5105.0}, {"date": "2025-06-06", "close": 0.5, "volume": 248942.0}, {"date": "2025-06-12", "close": 0.6, "volume": 355892.0}, {"date": "2025-06-13", "close": 0.7, "volume": 145397.0}, {"date": "2025-06-16", "close": 0.625, "volume": 29773.0}, {"date": "2025-06-17", "close": 0.6, "volume": 225451.0}, {"date": "2025-06-18", "close": 0.61, "volume": 127902.0}, {"date": "2025-06-19", "close": 0.625, "volume": 109817.0}, {"date": "2025-06-20", "close": 0.59, "volume": 64552.0}, {"date": "2025-06-23", "close": 0.53, "volume": 131401.0}, {"date": "2025-06-24", "close": 0.55, "volume": 15720.0}, {"date": "2025-06-25", "close": 0.56, "volume": 257163.0}, {"date": "2025-06-26", "close": 0.59, "volume": 26515.0}, {"date": "2025-06-27", "close": 0.61, "volume": 32027.0}, {"date": "2025-06-30", "close": 0.67, "volume": 29233.0}, {"date": "2025-07-01", "close": 0.59, "volume": 19389.0}, {"date": "2025-07-02", "close": 0.61, "volume": 25730.0}, {"date": "2025-07-03", "close": 0.65, "volume": 73649.0}, {"date": "2025-07-04", "close": 0.65, "volume": 400.0}, {"date": "2025-07-07", "close": 0.65, "volume": 35165.0}, {"date": "2025-07-08", "close": 0.635, "volume": 3000.0}, {"date": "2025-07-09", "close": 0.6, "volume": 3651.0}, {"date": "2025-07-10", "close": 0.64, "volume": 111112.0}, {"date": "2025-07-11", "close": 0.64, "volume": 46600.0}, {"date": "2025-07-14", "close": 0.6, "volume": 74780.0}, {"date": "2025-07-15", "close": 0.605, "volume": 39786.0}, {"date": "2025-07-16", "close": 0.6, "volume": 91162.0}, {"date": "2025-07-17", "close": 0.585, "volume": 25553.0}, {"date": "2025-07-18", "close": 0.6, "volume": 179563.0}, {"date": "2025-07-21", "close": 0.61, "volume": 84324.0}, {"date": "2025-07-22", "close": 0.675, "volume": 54610.0}, {"date": "2025-07-23", "close": 0.67, "volume": 40089.0}, {"date": "2025-07-24", "close": 0.67, "volume": 1317.0}, {"date": "2025-07-25", "close": 0.645, "volume": 11990.0}, {"date": "2025-07-28", "close": 0.675, "volume": 25031.0}, {"date": "2025-07-29", "close": 0.69, "volume": 11808.0}, {"date": "2025-07-30", "close": 0.68, "volume": 20662.0}, {"date": "2025-07-31", "close": 0.65, "volume": 37537.0}, {"date": "2025-08-01", "close": 0.665, "volume": 7400.0}, {"date": "2025-08-05", "close": 0.71, "volume": 3702.0}, {"date": "2025-08-06", "close": 0.7, "volume": 47440.0}, {"date": "2025-08-07", "close": 0.69, "volume": 20445.0}, {"date": "2025-08-08", "close": 0.675, "volume": 7526.0}, {"date": "2025-08-11", "close": 0.635, "volume": 96219.0}, {"date": "2025-08-12", "close": 0.635, "volume": 1.0}, {"date": "2025-08-13", "close": 0.635, "volume": 9456.0}, {"date": "2025-08-14", "close": 0.625, "volume": 8956.0}, {"date": "2025-08-15", "close": 0.655, "volume": 26334.0}, {"date": "2025-08-18", "close": 0.67, "volume": 22434.0}, {"date": "2025-08-19", "close": 0.685, "volume": 122750.0}, {"date": "2025-08-20", "close": 0.65, "volume": 3982.0}, {"date": "2025-08-21", "close": 0.63, "volume": 16946.0}, {"date": "2025-08-22", "close": 0.6, "volume": 5754.0}, {"date": "2025-08-25", "close": 0.615, "volume": 25450.0}, {"date": "2025-08-26", "close": 0.61, "volume": 70651.0}, {"date": "2025-08-27", "close": 0.6, "volume": 35692.0}, {"date": "2025-08-28", "close": 0.6, "volume": 5704.0}, {"date": "2025-08-29", "close": 0.6, "volume": 91168.0}, {"date": "2025-09-01", "close": 0.585, "volume": 59657.0}, {"date": "2025-09-02", "close": 0.64, "volume": 66132.0}, {"date": "2025-09-03", "close": 0.64, "volume": 17927.0}, {"date": "2025-09-04", "close": 0.665, "volume": 29153.0}, {"date": "2025-09-05", "close": 0.66, "volume": 6731.0}, {"date": "2025-09-08", "close": 0.585, "volume": 6621.0}, {"date": "2025-09-09", "close": 0.6, "volume": 41932.0}, {"date": "2025-09-10", "close": 0.595, "volume": 100904.0}, {"date": "2025-09-11", "close": 0.595, "volume": 1033527.0}, {"date": "2025-09-12", "close": 0.585, "volume": 8648.0}, {"date": "2025-09-16", "close": 0.6, "volume": 62154.0}, {"date": "2025-09-17", "close": 0.595, "volume": 37194.0}, {"date": "2025-09-18", "close": 0.62, "volume": 15402.0}, {"date": "2025-09-19", "close": 0.62, "volume": 44430.0}, {"date": "2025-09-22", "close": 0.63, "volume": 117505.0}, {"date": "2025-09-23", "close": 0.675, "volume": 202702.0}, {"date": "2025-09-24", "close": 0.84, "volume": 411777.0}, {"date": "2025-09-25", "close": 0.875, "volume": 212948.0}, {"date": "2025-09-26", "close": 0.92, "volume": 428945.0}, {"date": "2025-09-29", "close": 1.195, "volume": 461714.0}, {"date": "2025-09-30", "close": 1.05, "volume": 297684.0}, {"date": "2025-10-01", "close": 1.01, "volume": 202142.0}, {"date": "2025-10-02", "close": 1.04, "volume": 130636.0}, {"date": "2025-10-03", "close": 1.02, "volume": 528371.0}, {"date": "2025-10-06", "close": 1.14, "volume": 111869.0}, {"date": "2025-10-07", "close": 1.365, "volume": 239735.0}, {"date": "2025-10-08", "close": 1.37, "volume": 140137.0}, {"date": "2025-10-09", "close": 1.33, "volume": 278001.0}, {"date": "2025-10-10", "close": 1.285, "volume": 165625.0}, {"date": "2025-10-13", "close": 1.365, "volume": 61995.0}, {"date": "2025-10-14", "close": 1.3, "volume": 161584.0}, {"date": "2025-10-15", "close": 1.25, "volume": 44607.0}, {"date": "2025-10-20", "close": 1.14, "volume": 288399.0}, {"date": "2025-10-21", "close": 1.13, "volume": 185357.0}, {"date": "2025-10-22", "close": 1.055, "volume": 222136.0}, {"date": "2025-10-23", "close": 1.12, "volume": 291388.0}, {"date": "2025-10-24", "close": 1.1, "volume": 30227.0}, {"date": "2025-10-27", "close": 1.03, "volume": 331624.0}, {"date": "2025-10-28", "close": 0.98, "volume": 285250.0}, {"date": "2025-10-29", "close": 0.965, "volume": 47456.0}, {"date": "2025-10-30", "close": 1.04, "volume": 68215.0}, {"date": "2025-10-31", "close": 1.05, "volume": 52239.0}, {"date": "2025-11-03", "close": 1.03, "volume": 29529.0}, {"date": "2025-11-04", "close": 1.05, "volume": 52688.0}, {"date": "2025-11-05", "close": 0.99, "volume": 105376.0}, {"date": "2025-11-06", "close": 0.99, "volume": 20196.0}, {"date": "2025-11-07", "close": 0.96, "volume": 104438.0}, {"date": "2025-11-10", "close": 1.035, "volume": 53172.0}, {"date": "2025-11-11", "close": 1.04, "volume": 89871.0}, {"date": "2025-11-12", "close": 1.065, "volume": 123352.0}, {"date": "2025-11-13", "close": 1.21, "volume": 213626.0}, {"date": "2025-11-14", "close": 1.165, "volume": 48185.0}, {"date": "2025-11-17", "close": 1.12, "volume": 86720.0}, {"date": "2025-11-18", "close": 1.01, "volume": 42974.0}, {"date": "2025-11-19", "close": 1.03, "volume": 46935.0}, {"date": "2025-11-20", "close": 1.065, "volume": 8451.0}, {"date": "2025-11-21", "close": 0.965, "volume": 113531.0}, {"date": "2025-11-24", "close": 1.05, "volume": 27850.0}, {"date": "2025-11-25", "close": 1.125, "volume": 69942.0}, {"date": "2025-11-26", "close": 1.09, "volume": 4071.0}, {"date": "2025-11-27", "close": 1.13, "volume": 7271.0}, {"date": "2025-11-28", "close": 1.145, "volume": 81946.0}, {"date": "2025-12-01", "close": 1.145, "volume": 135684.0}, {"date": "2025-12-02", "close": 1.125, "volume": 248953.0}, {"date": "2025-12-03", "close": 1.29, "volume": 228384.0}, {"date": "2025-12-04", "close": 1.185, "volume": 50888.0}, {"date": "2025-12-05", "close": 1.185, "volume": 44328.0}, {"date": "2025-12-08", "close": 1.215, "volume": 339190.0}, {"date": "2025-12-09", "close": 1.25, "volume": 520328.0}, {"date": "2025-12-10", "close": 1.44, "volume": 305850.0}, {"date": "2025-12-11", "close": 1.36, "volume": 307098.0}, {"date": "2025-12-12", "close": 1.565, "volume": 478029.0}, {"date": "2025-12-15", "close": 1.6, "volume": 454610.0}, {"date": "2025-12-16", "close": 1.57, "volume": 375200.0}, {"date": "2025-12-17", "close": 1.665, "volume": 328626.0}, {"date": "2025-12-18", "close": 1.605, "volume": 236248.0}, {"date": "2025-12-19", "close": 2.01, "volume": 447325.0}, {"date": "2025-12-22", "close": 2.3, "volume": 1213392.0}, {"date": "2025-12-23", "close": 2.44, "volume": 619046.0}, {"date": "2025-12-24", "close": 2.6, "volume": 262072.0}, {"date": "2025-12-29", "close": 2.4, "volume": 1596099.0}, {"date": "2025-12-30", "close": 2.33, "volume": 225523.0}, {"date": "2025-12-31", "close": 2.32, "volume": 200946.0}, {"date": "2026-01-02", "close": 2.41, "volume": 192144.0}, {"date": "2026-01-05", "close": 2.27, "volume": 308184.0}, {"date": "2026-01-06", "close": 2.35, "volume": 365004.0}, {"date": "2026-01-07", "close": 2.48, "volume": 710380.0}, {"date": "2026-01-08", "close": 2.37, "volume": 361386.0}, {"date": "2026-01-09", "close": 2.2, "volume": 195850.0}, {"date": "2026-01-12", "close": 2.25, "volume": 312066.0}, {"date": "2026-01-13", "close": 2.2, "volume": 261692.0}, {"date": "2026-01-14", "close": 2.31, "volume": 403250.0}, {"date": "2026-01-15", "close": 2.31, "volume": 240410.0}, {"date": "2026-01-16", "close": 2.3, "volume": 232541.0}, {"date": "2026-01-19", "close": 2.26, "volume": 185425.0}, {"date": "2026-01-20", "close": 2.38, "volume": 79431.0}, {"date": "2026-01-21", "close": 2.47, "volume": 847173.0}, {"date": "2026-01-22", "close": 2.23, "volume": 542325.0}, {"date": "2026-01-23", "close": 2.57, "volume": 1158432.0}, {"date": "2026-01-27", "close": 2.41, "volume": 886657.0}, {"date": "2026-01-28", "close": 2.35, "volume": 428994.0}, {"date": "2026-01-29", "close": 2.41, "volume": 187644.0}, {"date": "2026-01-30", "close": 2.0, "volume": 501219.0}, {"date": "2026-02-02", "close": 1.93, "volume": 358985.0}, {"date": "2026-02-03", "close": 2.14, "volume": 204626.0}, {"date": "2026-02-04", "close": 2.2, "volume": 432510.0}, {"date": "2026-02-05", "close": 1.99, "volume": 224846.0}, {"date": "2026-02-06", "close": 2.03, "volume": 422676.0}, {"date": "2026-02-09", "close": 2.2, "volume": 411159.0}, {"date": "2026-02-10", "close": 2.29, "volume": 591102.0}, {"date": "2026-02-11", "close": 2.49, "volume": 309664.0}, {"date": "2026-02-12", "close": 2.71, "volume": 742493.0}, {"date": "2026-02-13", "close": 2.21, "volume": 519539.0}, {"date": "2026-02-16", "close": 2.3, "volume": 125968.0}, {"date": "2026-02-17", "close": 2.13, "volume": 135801.0}, {"date": "2026-02-18", "close": 2.08, "volume": 229870.0}, {"date": "2026-02-19", "close": 1.99, "volume": 330169.0}, {"date": "2026-02-20", "close": 1.85, "volume": 457767.0}, {"date": "2026-02-23", "close": 2.08, "volume": 311227.0}, {"date": "2026-02-24", "close": 2.1, "volume": 147781.0}, {"date": "2026-02-25", "close": 2.14, "volume": 162756.0}, {"date": "2026-02-26", "close": 2.15, "volume": 267464.0}, {"date": "2026-02-27", "close": 2.16, "volume": 194695.0}, {"date": "2026-03-02", "close": 2.09, "volume": 319965.0}, {"date": "2026-03-03", "close": 1.965, "volume": 177134.0}, {"date": "2026-03-04", "close": 1.91, "volume": 182704.0}, {"date": "2026-03-05", "close": 1.885, "volume": 64362.0}, {"date": "2026-03-06", "close": 1.715, "volume": 397646.0}, {"date": "2026-03-09", "close": 1.57, "volume": 737733.0}, {"date": "2026-03-10", "close": 1.755, "volume": 423309.0}, {"date": "2026-03-11", "close": 1.81, "volume": 174708.0}, {"date": "2026-03-12", "close": 1.715, "volume": 166804.0}, {"date": "2026-03-13", "close": 1.58, "volume": 251488.0}, {"date": "2026-03-16", "close": 1.475, "volume": 308212.0}, {"date": "2026-03-17", "close": 1.475, "volume": 126098.0}, {"date": "2026-03-18", "close": 1.525, "volume": 229709.0}, {"date": "2026-03-19", "close": 1.42, "volume": 521030.0}, {"date": "2026-03-20", "close": 1.325, "volume": 252528.0}, {"date": "2026-03-23", "close": 1.305, "volume": 557604.0}, {"date": "2026-03-24", "close": 1.385, "volume": 165814.0}, {"date": "2026-03-25", "close": 1.45, "volume": 178422.0}, {"date": "2026-03-26", "close": 1.435, "volume": 113825.0}, {"date": "2026-03-27", "close": 1.425, "volume": 101106.0}, {"date": "2026-03-30", "close": 1.355, "volume": 189484.0}, {"date": "2026-03-31", "close": 1.41, "volume": 92918.0}, {"date": "2026-04-01", "close": 1.54, "volume": 84729.0}, {"date": "2026-04-02", "close": 1.465, "volume": 146539.0}, {"date": "2026-04-07", "close": 1.425, "volume": 132554.0}, {"date": "2026-04-08", "close": 1.605, "volume": 330106.0}, {"date": "2026-04-09", "close": 1.5, "volume": 99654.0}, {"date": "2026-04-10", "close": 1.63, "volume": 144201.0}, {"date": "2026-04-13", "close": 1.6, "volume": 140789.0}, {"date": "2026-04-14", "close": 1.645, "volume": 188021.0}, {"date": "2026-04-15", "close": 1.75, "volume": 53185.0}, {"date": "2026-04-16", "close": 1.84, "volume": 80286.0}, {"date": "2026-04-17", "close": 1.775, "volume": 97734.0}, {"date": "2026-04-20", "close": 1.725, "volume": 34923.0}, {"date": "2026-04-21", "close": 1.725, "volume": 50226.0}, {"date": "2026-04-22", "close": 1.7175, "volume": 26616.0}, {"date": "2026-04-23", "close": 1.71, "volume": 6706.0}, {"date": "2026-04-24", "close": 1.94, "volume": 173034.0}, {"date": "2026-04-27", "close": 1.77, "volume": 171762.0}, {"date": "2026-04-28", "close": 1.7, "volume": 61240.0}, {"date": "2026-04-29", "close": 1.52, "volume": 165086.0}, {"date": "2026-04-30", "close": 1.495, "volume": 288586.0}, {"date": "2026-05-01", "close": 1.57, "volume": 218209.0}, {"date": "2026-05-04", "close": 1.53, "volume": 180177.0}, {"date": "2026-05-05", "close": 1.495, "volume": 32450.0}, {"date": "2026-05-06", "close": 1.57, "volume": 148888.0}, {"date": "2026-05-07", "close": 1.675, "volume": 247168.0}, {"date": "2026-05-08", "close": 1.625, "volume": 92021.0}, {"date": "2026-05-11", "close": 1.555, "volume": 37354.0}, {"date": "2026-05-12", "close": 1.58, "volume": 102297.0}, {"date": "2026-05-13", "close": 1.62, "volume": 79990.0}, {"date": "2026-05-14", "close": 1.66, "volume": 48179.0}, {"date": "2026-05-15", "close": 1.625, "volume": 41392.0}, {"date": "2026-05-18", "close": 1.49, "volume": 96238.0}, {"date": "2026-05-19", "close": 1.53, "volume": 137465.0}, {"date": "2026-05-20", "close": 1.455, "volume": 105443.0}, {"date": "2026-05-21", "close": 1.525, "volume": 45457.0}, {"date": "2026-05-22", "close": 1.51, "volume": 33870.0}, {"date": "2026-05-25", "close": 1.51, "volume": 90882.0}, {"date": "2026-05-26", "close": 1.41, "volume": 32224.0}, {"date": "2026-05-27", "close": 1.56, "volume": 65982.0}, {"date": "2026-05-28", "close": 1.51, "volume": 140358.0}, {"date": "2026-05-29", "close": 1.46, "volume": 55150.0}, {"date": "2026-06-01", "close": 1.42, "volume": 23933.0}, {"date": "2026-06-02", "close": 1.49, "volume": 133734.0}, {"date": "2026-06-03", "close": 1.45, "volume": 12827.0}, {"date": "2026-06-04", "close": 1.35, "volume": 138094.0}, {"date": "2026-06-05", "close": 1.255, "volume": 155331.0}, {"date": "2026-06-09", "close": 1.145, "volume": 127397.0}, {"date": "2026-06-10", "close": 1.195, "volume": 160179.0}, {"date": "2026-06-11", "close": 1.175, "volume": 123210.0}, {"date": "2026-06-12", "close": 1.2, "volume": 128015.0}, {"date": "2026-06-15", "close": 1.23, "volume": 124658.0}, {"date": "2026-06-16", "close": 1.17, "volume": 60815.0}, {"date": "2026-06-17", "close": 1.19, "volume": 53020.0}, {"date": "2026-06-18", "close": 1.17, "volume": 25190.0}, {"date": "2026-06-19", "close": 1.1, "volume": 97437.0}, {"date": "2026-06-22", "close": 1.1, "volume": 49518.0}, {"date": "2026-06-23", "close": 1.075, "volume": 144109.0}, {"date": "2026-06-24", "close": 1.115, "volume": 197675.0}, {"date": "2026-06-25", "close": 1.0, "volume": 129974.0}, {"date": "2026-06-26", "close": 0.99, "volume": 220973.0}, {"date": "2026-06-29", "close": 1.05, "volume": 27523.0}, {"date": "2026-06-30", "close": 1.065, "volume": 198759.0}, {"date": "2026-07-01", "close": 1.07, "volume": 9496.0}, {"date": "2026-07-02", "close": 1.06, "volume": 54995.0}, {"date": "2026-07-03", "close": 1.07, "volume": 256399.0}, {"date": "2026-07-06", "close": 1.145, "volume": 145107.0}, {"date": "2026-07-07", "close": 1.17, "volume": 51654.0}, {"date": "2026-07-08", "close": 1.125, "volume": 87642.0}, {"date": "2026-07-09", "close": 1.185, "volume": 190479.0}, {"date": "2026-07-10", "close": 1.365, "volume": 205519.0}, {"date": "2026-07-13", "close": 1.395, "volume": 198113.0}, {"date": "2026-07-14", "close": 1.275, "volume": 107310.0}, {"date": "2026-07-15", "close": 1.235, "volume": 16446.0}, {"date": "2026-07-16", "close": 1.405, "volume": 52607.0}, {"date": "2026-07-17", "close": 1.335, "volume": 57383.0}, {"date": "2026-07-20", "close": 1.26, "volume": 46507.0}, {"date": "2026-07-21", "close": 1.25, "volume": 115462.0}, {"date": "2026-07-22", "close": 1.34, "volume": 141654.0}, {"date": "2026-07-23", "close": 1.315, "volume": 123099.0}, {"date": "2026-07-24", "close": 1.3, "volume": 118207.0}, {"date": "2026-07-27", "close": 1.44, "volume": 276395.0}, {"date": "2026-07-28", "close": 1.45, "volume": 162809.0}, {"date": "2026-07-29", "close": 1.465, "volume": 76624.0}, {"date": "2026-07-30", "close": 1.61, "volume": 85754.0}, {"date": "2026-07-31", "close": 1.55, "volume": 148651.0}, {"date": "2026-08-03", "close": 1.56, "volume": 69833.0}, {"date": "2026-08-04", "close": 1.59, "volume": 87533.0}, {"date": "2026-08-05", "close": 1.66, "volume": 160405.0}, {"date": "2026-08-06", "close": 1.765, "volume": 67886.0}, {"date": "2026-08-10", "close": 2.13, "volume": 264475.0}, {"date": "2026-08-11", "close": 2.1, "volume": 201589.0}, {"date": "2026-08-12", "close": 2.1, "volume": 79509.0}, {"date": "2026-08-13", "close": 1.89, "volume": 149024.0}, {"date": "2026-08-14", "close": 1.89, "volume": 122490.0}, {"date": "2026-08-17", "close": 1.93, "volume": 30569.0}, {"date": "2026-08-18", "close": 1.96, "volume": 52764.0}, {"date": "2026-08-19", "close": 1.86, "volume": 67314.0}, {"date": "2026-08-20", "close": 2.0, "volume": 37284.0}, {"date": "2026-08-21", "close": 1.885, "volume": 115961.0}, {"date": "2026-08-24", "close": 2.05, "volume": 176060.0}, {"date": "2026-08-25", "close": 2.02, "volume": 198569.0}, {"date": "2026-08-26", "close": 1.88, "volume": 39298.0}, {"date": "2026-08-27", "close": 1.85, "volume": 22724.0}, {"date": "2026-08-28", "close": 1.83, "volume": 131231.0}, {"date": "2026-08-31", "close": 1.99, "volume": 104856.0}, {"date": "2026-09-01", "close": 1.885, "volume": 81824.0}, {"date": "2026-09-02", "close": 1.965, "volume": 36400.0}, {"date": "2026-09-03", "close": 1.935, "volume": 28796.0}, {"date": "2026-09-04", "close": 1.935, "volume": 62901.0}, {"date": "2026-09-07", "close": 1.925, "volume": 14297.0}, {"date": "2026-09-08", "close": 1.89, "volume": 126043.0}, {"date": "2026-09-09", "close": 2.05, "volume": 48471.0}, {"date": "2026-09-10", "close": 2.02, "volume": 97386.0}, {"date": "2026-09-11", "close": 1.9, "volume": 147946.0}, {"date": "2026-09-14", "close": 1.89, "volume": 12312.0}, {"date": "2026-09-15", "close": 1.8, "volume": 89314.0}, {"date": "2026-09-16", "close": 1.78, "volume": 72014.0}, {"date": "2026-09-17", "close": 1.75, "volume": 28731.0}, {"date": "2026-09-18", "close": 1.99, "volume": 84571.0}], "refreshing": true}